Tour v422
OMC
OMNICOM GROUP INC
$82.41 +3.45%
$82.00 (-0.50%)🌙
as of 07/27 06:02 PM
(7/27 14:10) ◀
|
Monday, July 27, 2026 (6:02pm)
January 2026
|
▶ (7/28 14:15)
◀ 7/27 18:02 ▶

Option Volume

Detail
ℹ
Current (07/27) 398
Calls: 327 (82%)
Puts: 71 (18%)
Prior (07/24) 111
Calls: 80 (72%)
Puts: 31 (28%)
Current vs Prior +258.56%
Calls: +308.75% (Calls)
Puts: +129.03% (Puts)
Prior 7-Day Total 2,799
Calls: 1,836 (66%)
Puts: 963 (34%)
Prior 7-Day Average 399
Calls: 262 (66%)
Puts: 137 (34%)
Current vs Prior 7-Day Avg -0.46%
Calls: +24.67%
Puts: -48.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $96.7K
Calls: $73.8K (76%)
Puts: $22.9K (24%)
Prior (07/24) $24.7K
Calls: $17.4K (70%)
Puts: $7.3K (30%)
Current vs Prior +290.93%
Calls: +324.30%
Puts: +211.95%
Prior 7-Day Total $831.8K
Calls: $628.8K (76%)
Puts: $203.1K (24%)
Prior 7-Day Average $118.8K
Calls: $89.8K (76%)
Puts: $29.0K (24%)
Current vs Prior 7-Day Avg -18.64%
Calls: -17.88%
Puts: -21.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.22
Prior (07/24) 0.39
Current vs Prior -43.97%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -73.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 15,414
Calls: 7,191 (47%)
Puts: 8,223 (53%)
Prior (07/24) 1,272
Calls: 744 (58%)
Puts: 528 (42%)
Current vs Prior +1111.79%
Prior 7-Day Total 23,091
Calls: 18,140 (79%)
Puts: 4,951 (21%)
Prior 7-Day Average 3,298
Calls: 2,591 (79%)
Puts: 707 (21%)
Current vs Prior 7-Day Avg +367.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.83% | 11.71%
Prior 10.23% | 12.87%
Current vs Prior -3.93% | -9.00%
Prior 7-Day Avg 9.75% | 12.66%
Current vs 7-Day Avg +0.78% | -7.47%
Prior 7-Day Eod 10.23% | 12.87%
Current vs 7-Day Eod -3.93% | -9.00%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.85% | 7.90%
Calls: 8.96% | 8.89%
Puts: 6.74% | 6.90%
Prior 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs Prior +106.04% | +2.46%
Prior 7-Day Avg 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs 7-Day Avg +106.04% | +2.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($73.8K) vs puts ($22.9K). Massive premium surge with dollar volume up 291% vs prior. Unusually high activity with volume up 259% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (327 calls vs 71 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2111.5013.60$12.5516.7%10.928
$72.50Aug 219.1011.10$10.1019.8%130.8976
$75.00Aug 217.009.60$8.3031.3%80.8240
$77.50Aug 216.007.60$6.8023.5%50.74581
$80.00Aug 213.306.00$4.6558.1%190.63128
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.306.00$4.6558.1%90.617

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 209, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 210.300.55$0.4358.1%910.1215
$80.00Aug 213.306.00$4.6558.1%190.63128
$72.50Aug 219.1011.10$10.1019.8%130.8976
$85.00Aug 210.903.50$2.20118.2%130.39781
$90.00Aug 210.150.90$0.53141.5%130.15612
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.103.80$3.4520.3%160.4962
$85.00Aug 213.306.00$4.6558.1%90.617
$77.50Aug 211.151.75$1.4541.4%40.2776
$80.00Aug 210.903.60$2.25120.0%30.37134

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Aug 21$0.10$2.40$0.1024.00$90.10
$85.00$87.50Aug 21$0.77$1.73$0.772.25$85.77
$87.50$90.00Aug 21$0.90$1.60$0.901.78$88.40
$82.50$85.00Aug 21$1.13$1.37$1.131.21$83.63
$80.00$82.50Aug 21$1.32$1.18$1.320.89$81.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.17$2.33$0.1713.71$72.33
$75.00$72.50Aug 21$0.38$2.12$0.385.58$74.62
$77.50$75.00Aug 21$0.52$1.98$0.523.81$76.98
$80.00$77.50Aug 21$0.80$1.70$0.802.12$79.20
$82.50$80.00Aug 21$1.20$1.30$1.201.08$81.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.14, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$2.15$2.15$0.356.14$79.65
$72.50$75.00Aug 21$1.80$1.80$0.702.57$74.30
$75.00$77.50Aug 21$1.50$1.50$1.001.50$76.50
$80.00$82.50Aug 21$1.32$1.32$1.181.12$81.32
$82.50$85.00Aug 21$1.13$1.13$1.370.82$83.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.20$1.20$1.300.92$81.30
$85.00$82.50Aug 21$1.20$1.20$1.300.92$83.80
$80.00$77.50Aug 21$0.80$0.80$1.700.47$79.20
$77.50$75.00Aug 21$0.52$0.52$1.980.26$76.98
$75.00$72.50Aug 21$0.38$0.38$2.120.18$74.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.23% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$3.33$3.45$6.78$75.72$89.288.23%
$85.00Aug 21$2.20$4.65$6.85$78.15$91.858.31%
$80.00Aug 21$4.65$2.25$6.90$73.10$86.908.37%
$77.50Aug 21$6.80$1.45$8.25$69.25$85.7510.01%
$75.00Aug 21$8.30$0.93$9.23$65.77$84.2311.20%
$72.50Aug 21$10.10$0.55$10.65$61.85$83.1512.92%
$70.00Aug 21$12.55$0.38$12.93$57.07$82.9315.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.19% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$72.50Aug 21$0.43$0.55$0.98$71.52$93.48
$95.00$72.50Aug 21$0.48$0.55$1.03$71.47$96.03
$90.00$72.50Aug 21$0.53$0.55$1.08$71.42$91.08
$92.50$75.00Aug 21$0.43$0.93$1.36$73.64$93.86
$95.00$75.00Aug 21$0.48$0.93$1.41$73.59$96.41
$90.00$75.00Aug 21$0.53$0.93$1.46$73.54$91.46
$92.50$77.50Aug 21$0.43$1.45$1.88$75.62$94.38
$95.00$77.50Aug 21$0.48$1.45$1.93$75.57$96.93
$87.50$72.50Aug 21$1.43$0.55$1.98$70.52$89.48
$90.00$77.50Aug 21$0.53$1.45$1.98$75.52$91.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 12.89, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7278/80Aug 21$2.32$0.1812.89$70.18$79.82
80/8288/90Aug 21$2.10$0.405.25$80.40$89.60
82/8588/90Aug 21$2.10$0.405.25$82.90$89.60
80/8285/88Aug 21$1.97$0.533.72$80.53$86.97
78/8082/85Aug 21$1.93$0.573.39$78.07$84.43
75/7880/82Aug 21$1.84$0.662.79$75.66$81.84
72/7580/82Aug 21$1.70$0.802.13$73.30$81.70
78/8088/90Aug 21$1.70$0.802.12$78.30$89.20
70/7275/78Aug 21$1.67$0.832.01$70.83$76.67
75/7882/85Aug 21$1.65$0.851.94$75.85$84.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 16.86, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.15$2.3515.67
$80.00$82.50$85.00Aug 21$0.19$2.3112.16
$72.50$75.00$77.50Aug 21$0.30$2.207.33
$82.50$85.00$87.50Aug 21$0.36$2.145.94
$70.00$72.50$75.00Aug 21$0.65$1.852.85
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.14$2.3616.86
$70.00$72.50$75.00Aug 21$0.21$2.2910.90
$75.00$77.50$80.00Aug 21$0.28$2.227.93
$77.50$80.00$82.50Aug 21$0.40$2.105.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.62, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$92.501:2Aug 21-$0.33$2.17
$92.50$95.001:2Aug 21-$0.53$1.97
$85.00$87.501:2Aug 21-$0.66$1.84
$82.50$85.001:2Aug 21-$1.07$1.43
$80.00$82.501:2Aug 21-$2.01$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Aug 21-$0.62$9.38
$75.00$72.501:2Aug 21-$0.17$2.33
$72.50$70.001:2Aug 21-$0.21$2.29
$77.50$75.001:2Aug 21-$0.41$2.09
$80.00$77.501:2Aug 21-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.49%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$2.050.510.1%2.49%2.60%12155
$85.00Aug 21$0.900.393.1%1.09%4.23%13781
$87.50Aug 21$0.350.296.2%0.42%6.60%2167
$92.50Aug 21$0.300.1212.2%0.36%12.61%9115
$90.00Aug 21$0.150.159.2%0.18%9.39%13612

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 650 vol/day, 169 traded recently)

OMC averages only 650 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $65.00 10-16 call last traded $12.00 on 07/01 (now $17.50/$18.90) — try a limit near $17.50. Also watch the $80.00 11-20 call last traded $8.90 on 07/16 (now $7.20/$8.00) — try a limit near $7.60; the $80.00 12-18 call last traded $7.70 on 07/07 (now $7.90/$8.80) — try a limit near $7.90. Most tradeable put: the $80.00 12-18 put last traded $8.59 on 06/15 (now $5.40/$5.90) — try a limit near $5.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$2.05$4.60$3.33$2.16 07/24$0.75–$4.50$2.16155
$82.50Sep 18$3.00$5.60$4.30$2.90 07/22$1.95–$5.80$3.0021
$82.50Oct 16$3.60$6.30$4.95$3.60 07/22$1.88–$5.85$3.6099
$82.50Nov 20$5.90$6.70$6.30$6.45 07/13$2.58–$7.25$6.3022
$82.50Dec 18$6.60$7.50$7.05$5.28 07/24$3.05–$8.20$6.60398
$82.50Jan 15$6.80$8.20$7.50$5.70 07/23$3.18–$8.30$6.8018
$82.50Mar 19$7.20$10.20$8.70$9.45 07/13$4.15–$9.55$8.701
$82.50Sep 17$10.30$13.50$11.90$12.35 07/13$6.55–$12.35$11.901
$82.50Jan 21$11.70$14.90$13.30--$13.30–$13.30—$11.702
$80.00Aug 21$3.30$6.00$4.65$3.33 07/24$1.13–$6.40$3.33128
$80.00Sep 18$4.40$6.10$5.25$4.42 07/21$3.30–$6.65$4.4225
$80.00Oct 16$5.70$7.00$6.35$4.63 07/24$2.35–$7.60$5.7067
$80.00Nov 20$7.20$8.00$7.60$8.90 07/16$3.10–$8.80$7.6054
$80.00Dec 18$7.90$8.80$8.35$7.70 07/07$3.28–$9.55$7.9077
$80.00Jan 15$7.30$9.90$8.60$6.60 07/06$3.85–$9.65$7.3016
$80.00Jun 17$10.30$12.20$11.25$10.20 07/06$6.30–$12.40$10.3013
$80.00Sep 17$11.00$15.50$13.25$8.22 06/25$7.40–$14.00$11.00--
$80.00Jan 21$12.90$16.10$14.50$14.00 07/14$8.80–$15.50$14.009
$85.00Aug 21$0.90$3.50$2.20$1.60 07/23$0.48–$3.40$1.60781
$85.00Sep 18$2.00$4.50$3.25$2.30 07/24$1.68–$3.98$2.30131
$85.00Oct 16$2.45$5.20$3.83$2.30 07/23$1.33–$5.00$2.45117
$85.00Nov 20$4.70$5.50$5.10$3.50 07/08$1.48–$6.25$4.7016
$85.00Dec 18$5.40$6.30$5.85$6.00 07/15$2.25–$6.90$5.85182
$85.00Jan 15$4.90$7.70$6.30$6.36 07/16$2.63–$7.00$6.3028
$85.00Mar 19$6.00$8.50$7.25$8.02 07/16$3.55–$8.55$7.2511
$85.00Sep 17$8.90$12.30$10.60--$10.60–$10.60—$8.901
$85.00Jan 21$10.70$13.80$12.25--$12.25–$12.25—$10.705
$77.50Aug 21$6.00$7.60$6.80$4.60 07/24$1.80–$7.60$6.00581
$77.50Sep 18$6.00$8.20$7.10$7.65 07/17$4.70–$8.15$7.103
$77.50Oct 16$6.70$8.90$7.80$8.70 07/13$3.35–$9.05$7.8021
$77.50Nov 20$7.80$10.10$8.95$4.14 06/30$3.85–$10.45$7.804
$77.50Dec 18$8.40$10.70$9.55$6.75 06/17$4.55–$11.05$8.4023
$77.50Jan 15$8.80$11.50$10.15$10.00 07/20$4.90–$11.15$10.003
$77.50Jun 17$11.80$14.80$13.30$8.27 06/24$7.15–$13.70$11.801
$77.50Jan 21$14.30$18.50$16.40--$16.40–$16.40—$14.307
$87.50Aug 21$0.35$2.50$1.43$0.64 07/23$0.52–$2.20$0.64167
$87.50Sep 18$1.80$2.50$2.15$1.55 07/24$1.38–$3.03$1.8018
$87.50Oct 16$2.30$4.20$3.25$2.36 07/24$1.08–$3.78$2.36122
$87.50Nov 20$3.80$4.50$4.15$4.21 07/10$1.25–$5.40$4.151
$87.50Dec 18$4.40$5.20$4.80$3.42 07/22$1.33–$5.80$4.4052
$87.50Jan 15$4.00$6.80$5.40$3.40 07/21$2.08–$5.95$4.0048
$87.50Sep 17$7.10$12.00$9.55$5.27 06/23$5.15–$10.50$7.106
$87.50Mar 19$4.90$8.10$6.50--$6.50–$6.50—$4.904
$87.50Jan 21$9.00$12.80$10.90--$10.90–$10.90—$9.0027
$75.00Aug 21$7.00$9.60$8.30$6.60 07/24$2.68–$9.75$7.0040
$75.00Oct 16$8.40$10.50$9.45$9.20 07/10$4.40–$11.05$9.2065
$75.00Nov 20$9.40$11.70$10.55$10.25 07/10$5.15–$12.20$10.2521
$75.00Dec 18$10.10$12.30$11.20$7.53 07/02$5.70–$12.85$10.1064
$75.00Jan 15$9.80$13.30$11.55$11.28 07/14$6.00–$12.55$11.2813
$75.00Mar 19$11.70$14.00$12.85$8.90 07/01$6.95–$13.90$11.703
$75.00Jun 17$13.10$15.70$14.40$14.05 07/20$8.20–$15.10$14.054
$75.00Jan 21$15.50$19.00$17.25$15.60 07/21$11.60–$18.50$15.60241
$90.00Aug 21$0.15$0.90$0.53$0.40 07/24$0.18–$1.65$0.40612
$90.00Sep 18$0.65$2.05$1.35$1.05 07/24$0.70–$2.53$1.0566
$90.00Oct 16$1.80$3.40$2.60$2.60 07/20$0.83–$3.05$2.60272
$90.00Nov 20$3.00$3.80$3.40$3.30 07/21$1.25–$4.35$3.3010
$90.00Dec 18$3.60$4.60$4.10$4.50 07/13$1.48–$4.65$4.10144
$90.00Jan 15$3.10$5.80$4.45$4.45 07/14$1.40–$5.15$4.45161
$90.00Mar 19$4.00$6.70$5.35$3.73 07/09$2.48–$6.50$4.001
$90.00Jun 17$6.00$8.80$7.40$4.80 06/08$3.50–$8.40$6.0034
$90.00Sep 17$7.00$10.00$8.50$9.00 07/13$4.60–$9.30$8.501
$72.50Aug 21$9.10$11.10$10.10$8.00 07/22$4.10–$11.70$9.1076
$72.50Oct 16$10.20$12.40$11.30$12.60 07/13$5.70–$13.10$11.3030
$72.50Nov 20$11.10$13.70$12.40$6.45 06/30$6.55–$14.10$11.106
$72.50Dec 18$11.90$14.00$12.95$11.30 07/22$7.00–$14.40$11.904
$72.50Jan 21$16.90$20.20$18.55$11.50 06/22$12.05–$19.75$16.902
$92.50Aug 21$0.30$0.55$0.43$0.45 07/21$0.38–$1.02$0.4315
$92.50Sep 18$0.90$1.80$1.35$0.60 07/23$0.45–$1.35$0.90119
$92.50Oct 16$1.40$1.95$1.67$0.95 07/24$0.60–$2.28$1.40439
$92.50Dec 18$2.70$3.80$3.25$3.05 07/13$1.17–$4.10$3.054
$92.50Jan 15$3.10$5.00$4.05$3.40 07/20$2.20–$4.05$3.401
$92.50Mar 19$3.10$6.30$4.70$5.00 07/20$3.50–$5.05$4.702
$70.00Aug 21$11.50$13.60$12.55$10.33 07/22$5.65–$14.00$11.508
$70.00Nov 20$12.90$15.50$14.20$8.58 06/24$8.15–$16.15$12.901
$70.00Dec 18$13.60$16.30$14.95$6.93 06/22$8.85–$16.55$13.6035
$70.00Jan 21$18.30$22.40$20.35$19.60 07/20$13.50–$21.25$19.604
$70.00Oct 16$12.40$14.50$13.45--$13.45–$13.45—$12.401
$70.00Jan 15$14.10$17.00$15.55--$15.55–$15.55—$14.104
$70.00Mar 19$15.00$17.30$16.15--$16.15–$16.15—$15.0012
$95.00Aug 21$0.00$0.95$0.48$0.05 07/22$0.10–$0.90$0.05322
$95.00Sep 18$0.05$1.10$0.58$0.82 07/20$0.38–$1.55$0.581
$95.00Oct 16$0.55$1.90$1.23$1.15 07/20$0.57–$1.85$1.1517
$95.00Nov 20$1.05$3.00$2.03$2.25 07/15$0.53–$2.78$2.0330
$95.00Dec 18$1.55$3.70$2.63$2.75 07/20$0.70–$3.23$2.6333
$95.00Jan 15$2.50$3.70$3.10$1.67 07/21$0.85–$3.55$2.50126
$95.00Mar 19$2.40$5.50$3.95$2.65 06/01$1.78–$4.75$2.6510
$95.00Jan 21$6.80$10.10$8.45--$8.45–$8.45—$6.801
$67.50Dec 18$15.00$18.30$16.65$11.85 06/09$10.10–$18.35$15.0022
$67.50Jan 21$19.00$24.00$21.50$17.00 07/01$14.75–$23.00$19.005
$65.00Aug 21$15.80$19.50$17.65$9.70 06/26$9.50–$19.50$15.802
$65.00Oct 16$17.50$18.90$18.20$12.00 07/01$10.40–$19.55$17.503
$65.00Dec 18$17.30$20.20$18.75$20.10 07/16$11.80–$20.60$18.7520
$65.00Jan 15$17.70$20.50$19.10--$19.10–$19.10—$17.701
$65.00Sep 17$20.30$23.40$21.85--$21.85–$21.85—$20.301
$65.00Jan 21$21.30$24.60$22.95--$22.95–$22.95—$21.301
$100.00Oct 16$0.45$0.90$0.68$0.34 07/24$0.43–$1.63$0.4545
$100.00Nov 20$0.80$1.90$1.35$1.10 07/21$0.43–$2.00$1.1010
$100.00Dec 18$0.60$2.85$1.73$1.60 07/20$0.50–$2.22$1.60168
$100.00Jan 15$1.60$2.65$2.13$1.50 07/06$0.53–$2.25$1.601
$100.00Jun 17$3.50$5.00$4.25$2.94 07/02$1.95–$4.53$3.5026
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$3.10$3.80$3.45$5.50 07/23$2.83–$10.25$3.4562
$82.50Sep 18$4.00$4.80$4.40$4.90 07/17$4.18–$6.75$4.403
$82.50Oct 16$3.90$6.60$5.25$6.80 07/21$4.55–$11.20$5.2559
$82.50Nov 20$5.70$6.80$6.25$11.40 06/11$5.55–$11.90$6.257
$82.50Dec 18$6.50$7.20$6.85$6.70 07/13$6.20–$12.05$6.7034
$80.00Aug 21$0.90$3.60$2.25$3.50 07/21$1.90–$7.70$2.25134
$80.00Sep 18$2.90$3.60$3.25$4.30 07/21$2.63–$5.40$3.259
$80.00Oct 16$3.60$4.50$4.05$5.65 07/24$3.45–$9.20$4.05209
$80.00Nov 20$4.60$5.50$5.05$9.52 06/11$4.65–$10.00$5.058
$80.00Dec 18$5.40$5.90$5.65$8.59 06/15$5.55–$10.40$5.6571
$80.00Jan 21$9.00$14.00$11.50--$11.50–$11.50—$9.007
$85.00Aug 21$3.30$6.00$4.65$5.40 07/17$4.60–$12.15$4.657
$85.00Sep 18$5.40$7.30$6.35$5.55 07/16$4.95–$8.50$5.551
$85.00Oct 16$5.30$7.90$6.60$15.00 06/22$5.75–$13.50$6.6019
$85.00Nov 20$7.20$7.90$7.55$7.33 07/16$6.40–$13.65$7.331
$85.00Dec 18$7.80$8.60$8.20$12.00 06/12$7.65–$14.05$8.2029
$85.00Jan 15$7.50$9.40$8.45$13.82 06/26$8.05–$14.25$8.455
$85.00Jan 21$11.90$16.50$14.20--$14.20–$14.20—$11.901
$77.50Aug 21$1.15$1.75$1.45$2.25 07/24$1.08–$6.05$1.4576
$77.50Sep 18$1.25$3.60$2.42$3.40 07/21$2.35–$4.00$2.423
$77.50Oct 16$1.95$3.60$2.78$6.80 06/12$2.78–$7.75$2.78107
$77.50Dec 18$3.30$4.90$4.10$6.10 07/08$4.10–$8.75$4.10136
$77.50Sep 17$7.20$11.50$9.35--$9.35–$9.35—$7.2030
$87.50Dec 18$9.10$10.30$9.70$12.00 07/02$8.90–$16.25$9.70119
$75.00Aug 21$0.50$1.35$0.93$1.85 07/23$0.75–$4.40$0.9391
$75.00Sep 18$0.70$2.65$1.67$2.45 07/21$1.48–$2.83$1.671
$75.00Oct 16$1.80$2.75$2.28$3.22 07/22$2.08–$6.15$2.2833
$75.00Nov 20$2.25$4.10$3.18$4.20 07/09$3.05–$6.90$3.1821
$75.00Dec 18$3.40$4.10$3.75$3.80 07/20$3.28–$7.90$3.75100
$75.00Jan 15$3.70$5.40$4.55$5.36 07/22$3.95–$7.75$4.5521
$75.00Mar 19$4.30$7.30$5.80$6.00 07/20$5.30–$8.85$5.801
$75.00Jan 21$7.60$11.10$9.35$10.50 07/08$8.95–$12.40$9.353
$90.00Aug 21$7.00$10.40$8.70$9.99 07/21$7.75–$17.40$8.708
$90.00Jan 15$11.20$12.60$11.90$18.04 06/23$11.00–$18.70$11.9015
$90.00Dec 18$10.30$12.60$11.45--$11.45–$11.45—$10.3043
$72.50Aug 21$0.10$1.00$0.55$1.05 07/23$0.48–$3.13$0.5575
$72.50Sep 18$0.85$1.50$1.18$1.96 07/23$1.18–$2.10$1.18209
$72.50Oct 16$1.05$2.30$1.67$2.01 07/17$1.25–$4.95$1.6774
$72.50Dec 18$2.75$3.40$3.08$3.20 07/20$3.03–$6.10$3.08108
$72.50Jun 17$4.90$8.00$6.45$6.90 07/22$5.60–$8.65$6.455
$72.50Jan 21$6.80$10.00$8.40$12.00 06/22$8.00–$10.95$8.402
$72.50Nov 20$1.60$3.50$2.55--$2.55–$2.55—$1.603
$92.50Aug 21$10.00$11.80$10.90$13.10 07/21$10.65–$14.45$10.901
$92.50Dec 18$12.10$14.50$13.30--$13.30–$13.30—$12.101
$70.00Aug 21$0.00$0.75$0.38$0.52 07/22$0.25–$2.23$0.381.3K
$70.00Sep 18$0.55$1.15$0.85$1.30 07/22$0.65–$1.48$0.8521
$70.00Oct 16$0.90$1.65$1.27$1.50 07/21$0.85–$3.90$1.2761
$70.00Nov 20$1.20$2.65$1.92$5.50 06/22$1.85–$4.55$1.9240
$70.00Dec 18$1.80$3.20$2.50$2.31 07/16$2.23–$4.85$2.31497
$70.00Jan 15$1.90$4.20$3.05$2.75 07/15$2.47–$5.55$2.751
$70.00Jun 17$3.80$7.20$5.50$6.10 07/22$4.80–$7.55$5.5016
$70.00Jan 21$5.70$9.00$7.35$7.75 07/21$7.30–$10.35$7.355
$70.00Sep 17$4.00$8.50$6.25--$6.25–$6.25—$4.001
$95.00Oct 16$12.80$15.50$14.15--$14.15–$14.15—$12.803
$95.00Nov 20$13.30$16.10$14.70--$14.70–$14.70—$13.301
$95.00Dec 18$13.90$16.40$15.15--$15.15–$15.15—$13.9020
$67.50Aug 21$0.00$0.30$0.15$0.62 07/02$0.15–$1.65$0.158
$67.50Oct 16$0.70$1.20$0.95$1.35 07/24$0.93–$3.00$0.9545
$67.50Nov 20$0.85$3.40$2.13$1.52 07/20$1.27–$3.60$1.523
$67.50Dec 18$1.65$2.60$2.13$3.50 06/29$1.58–$3.95$2.1333
$67.50Jan 15$2.05$2.90$2.47$4.00 06/29$1.88–$4.50$2.472
$67.50Mar 19$2.10$4.90$3.50$5.96 06/23$3.18–$5.35$3.508
$67.50Jan 21$4.70$8.40$6.55--$6.55–$6.55—$4.702
$65.00Aug 21$0.00$1.90$0.95$0.48 07/06$0.28–$1.20$0.486
$65.00Sep 18$0.00$0.85$0.43$0.70 07/23$0.43–$1.25$0.4322
$65.00Oct 16$0.50$2.35$1.43$1.00 07/24$0.75–$2.28$1.00208
$65.00Nov 20$0.65$3.20$1.93$1.48 07/20$1.15–$2.88$1.486
$65.00Dec 18$1.35$2.65$2.00$1.80 07/14$1.50–$3.50$1.801.7K
$65.00Jan 15$0.85$3.70$2.28$3.30 06/29$1.63–$3.70$2.282
$65.00Mar 19$1.50$4.40$2.95$4.90 06/08$2.38–$4.60$2.951
$65.00Jan 21$4.10$7.30$5.70$6.33 07/08$5.50–$8.65$5.701
$65.00Sep 17$3.10$6.20$4.65--$4.65–$4.65—$3.101
$100.00Dec 18$18.00$20.60$19.30--$19.30–$19.30—$18.002
$62.50Oct 16$0.00$1.20$0.60$0.61 07/10$0.60–$2.00$0.60158
$62.50Dec 18$0.45$3.30$1.88$1.50 07/21$0.93–$2.73$1.50149
$60.00Aug 21$0.00$1.00$0.50$0.30 07/06$0.20–$0.63$0.3033
$60.00Oct 16$0.00$1.25$0.63$0.50 07/13$0.40–$1.35$0.5016
$60.00Nov 20$0.25$1.10$0.68$1.00 07/20$0.60–$1.85$0.6810
$60.00Dec 18$0.80$1.35$1.08$1.10 07/08$0.95–$2.20$1.08540
$60.00Jan 15$0.75$3.30$2.03$2.80 06/18$1.10–$2.47$2.036
$60.00Jun 17$1.15$4.30$2.72$3.00 07/21$2.28–$4.05$2.722
$60.00Jan 21$2.50$7.00$4.75$4.42 07/10$4.05–$6.40$4.426
$60.00Mar 19$1.70$2.70$2.20--$2.20–$2.20—$1.702
$55.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.20–$1.13$0.453
$55.00Nov 20$0.00$2.45$1.23$0.98 06/25$0.40–$1.45$0.9816
$55.00Dec 18$0.50$1.30$0.90$0.81 07/14$0.65–$1.53$0.811.0K
$55.00Jan 21$1.35$4.60$2.97$3.77 07/08$2.80–$5.55$2.97--
$55.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--34
$50.00Jan 15$0.00$2.65$1.33$1.12 06/18$0.33–$1.48$1.123
$50.00Mar 19$0.00$2.90$1.45$1.00 07/21$0.75–$1.60$1.007
$50.00Jun 17$0.00$3.20$1.60$2.00 06/30$1.55–$2.58$1.6016
$50.00Sep 17$0.00$3.30$1.65$2.00 07/02$1.65–$2.68$1.653
$50.00Jan 21$0.50$3.80$2.15$2.70 07/21$1.98–$3.88$2.1535
$50.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--8
$50.00Nov 20$0.00$0.95$0.48--$0.48–$0.48—--2
$50.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--14
$47.50Oct 16$0.00$2.00$1.00$0.40 06/01$0.30–$1.25$0.4035
$47.50Dec 18$0.00$2.45$1.23$0.35 07/06$0.23–$1.55$0.3531
$47.50Mar 19$0.25$2.75$1.50$1.10 06/29$0.68–$1.55$1.103
$47.50Jun 17$0.00$3.00$1.50$2.10 06/03$1.48–$2.40$1.501

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 327
Total Puts 71
Put/Call Ratio 0.22
Net Difference 256

Prior's Put/Call Breakdown

Total Calls 80
Total Puts 31
Put/Call Ratio 0.39
Net Difference 49

Prior 7-Day Put/Call Summary

Total Calls 1,836
Total Puts 963
Average Put/Call Ratio 0.81
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All