Tour v452
OMC
OMNICOM GROUP INC
$86.22 +4.62%
$85.50 (-0.84%)🌙
as of 07/28 06:05 PM
(7/28 14:15) ◀
|
Tuesday, July 28, 2026 (6:05pm)
January 2026
|
▶ (7/29 18:59)
◀ 7/28 18:05 ▶

Option Volume

Detail
ℹ
Current (07/28) 3,118
Calls: 2,232 (72%)
Puts: 886 (28%)
Prior (07/27) 398
Calls: 327 (82%)
Puts: 71 (18%)
Current vs Prior +683.42%
Calls: +582.57% (Calls)
Puts: +1147.89% (Puts)
Prior 7-Day Total 2,530
Calls: 1,637 (65%)
Puts: 893 (35%)
Prior 7-Day Average 361
Calls: 233 (65%)
Puts: 127 (35%)
Current vs Prior 7-Day Avg +762.69%
Calls: +854.43%
Puts: +594.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $944.7K
Calls: $643.9K (68%)
Puts: $300.8K (32%)
Prior (07/27) $96.7K
Calls: $73.8K (76%)
Puts: $22.9K (24%)
Current vs Prior +877.19%
Calls: +772.94%
Puts: +1212.81%
Prior 7-Day Total $647.7K
Calls: $433.6K (67%)
Puts: $214.1K (33%)
Prior 7-Day Average $92.5K
Calls: $61.9K (67%)
Puts: $30.6K (33%)
Current vs Prior 7-Day Avg +920.95%
Calls: +939.53%
Puts: +883.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.40
Prior (07/27) 0.22
Current vs Prior +82.82%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -50.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 15,665
Calls: 7,410 (47%)
Puts: 8,255 (53%)
Prior (07/27) 15,414
Calls: 7,191 (47%)
Puts: 8,223 (53%)
Current vs Prior +1.63%
Prior 7-Day Total 32,650
Calls: 21,080 (65%)
Puts: 11,570 (35%)
Prior 7-Day Average 4,664
Calls: 3,011 (65%)
Puts: 1,652 (35%)
Current vs Prior 7-Day Avg +235.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.30% | 11.48%
Prior 9.83% | 11.71%
Current vs Prior +4.79% | -1.94%
Prior 7-Day Avg 10.60% | 12.78%
Current vs 7-Day Avg -2.81% | -10.18%
Prior 7-Day Eod 9.83% | 11.71%
Current vs 7-Day Eod +4.79% | -1.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.67% | 11.18%
Calls: 12.05% | 12.84%
Puts: 17.28% | 9.52%
Prior 7.85% | 7.90%
Calls: 8.96% | 8.89%
Puts: 6.74% | 6.90%
Current vs Prior +86.88% | +41.52%
Prior 7-Day Avg 4.39% | 7.74%
Calls: 5.52% | 7.62%
Puts: 3.25% | 7.84%
Current vs 7-Day Avg +234.39% | +44.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($643.9K). Massive premium surge with dollar volume up 877% vs prior. Dollar volume significantly above 7-day average (921% higher). Unusually high activity with volume up 683% vs prior - elevated interest.

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 NEUTRAL
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. 9 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2112.2016.20$14.2028.2%--0.9367
$70.00Aug 2115.4018.00$16.7015.6%10.939
$75.00Aug 219.8013.50$11.6531.8%30.8940
$77.50Aug 217.7011.40$9.5538.7%50.87578
$80.00Aug 217.009.50$8.2530.3%40.77127
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.907.00$5.4556.9%160.648
$87.50Aug 213.106.10$4.6065.2%5340.54--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.5K, top 997)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 211.204.00$2.60107.7%9970.46169
$90.00Aug 210.653.40$2.03135.5%4210.36623
$92.50Aug 210.652.40$1.53114.4%770.28105
$82.50Aug 213.807.90$5.8570.1%740.69149
$85.00Aug 212.456.10$4.2885.3%210.58776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.106.10$4.6065.2%5340.54--
$80.00Aug 211.201.45$1.3318.8%1900.23137
$75.00Aug 210.200.95$0.57131.6%340.1191
$72.50Aug 210.100.60$0.35142.9%320.0775
$90.00Aug 213.907.00$5.4556.9%160.648

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. 11 found (best R:R 37.46, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.13$4.87$0.1337.46$95.13
$90.00$92.50Aug 21$0.50$2.00$0.504.00$90.50
$87.50$90.00Aug 21$0.57$1.93$0.573.39$88.07
$92.50$95.00Aug 21$1.05$1.45$1.051.38$93.55
$77.50$80.00Aug 21$1.30$1.20$1.300.92$78.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.22$2.28$0.2210.36$74.78
$82.50$80.00Aug 21$0.45$2.05$0.454.56$82.05
$80.00$77.50Aug 21$0.76$1.74$0.762.29$79.24
$90.00$87.50Aug 21$0.85$1.65$0.851.94$89.15
$85.00$82.50Aug 21$1.02$1.48$1.021.45$83.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.25, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.10$2.10$0.405.25$77.10
$85.00$87.50Aug 21$1.68$1.68$0.822.05$86.68
$82.50$85.00Aug 21$1.57$1.57$0.931.69$84.07
$77.50$80.00Aug 21$1.30$1.30$1.201.08$78.80
$92.50$95.00Aug 21$1.05$1.05$1.450.72$93.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Aug 21$1.80$1.80$0.702.57$85.70
$85.00$82.50Aug 21$1.02$1.02$1.480.69$83.98
$90.00$87.50Aug 21$0.85$0.85$1.650.52$89.15
$80.00$77.50Aug 21$0.76$0.76$1.740.44$79.24
$82.50$80.00Aug 21$0.45$0.45$2.050.22$82.05

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. 9 found (cheapest 8.21% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.28$2.80$7.08$77.92$92.088.21%
$87.50Aug 21$2.60$4.60$7.20$80.30$94.708.35%
$90.00Aug 21$2.03$5.45$7.48$82.52$97.488.68%
$82.50Aug 21$5.85$1.78$7.63$74.87$90.138.85%
$80.00Aug 21$8.25$1.33$9.58$70.42$89.5811.11%
$77.50Aug 21$9.55$0.57$10.12$67.38$87.6211.74%
$75.00Aug 21$11.65$0.57$12.22$62.78$87.2214.17%
$72.50Aug 21$14.20$0.35$14.55$57.95$87.0516.88%
$70.00Aug 21$16.70$0.45$17.15$52.85$87.1519.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.07% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$77.50Aug 21$0.35$0.57$0.92$76.58$100.92
$100.00$75.00Aug 21$0.35$0.57$0.92$74.08$100.92
$95.00$77.50Aug 21$0.48$0.57$1.05$76.45$96.05
$95.00$75.00Aug 21$0.48$0.57$1.05$73.95$96.05
$100.00$80.00Aug 21$0.35$1.33$1.68$78.32$101.68
$95.00$80.00Aug 21$0.48$1.33$1.81$78.19$96.81
$92.50$77.50Aug 21$1.53$0.57$2.10$75.40$94.60
$92.50$75.00Aug 21$1.53$0.57$2.10$72.90$94.60
$100.00$82.50Aug 21$0.35$1.78$2.13$80.37$102.13
$95.00$82.50Aug 21$0.48$1.78$2.26$80.24$97.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 13.71, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.33$0.1713.71$77.67$84.83
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
80/8285/88Aug 21$2.13$0.375.76$80.37$87.13
82/8592/95Aug 21$2.07$0.434.81$82.93$94.57
72/7585/88Aug 21$1.90$0.603.17$73.10$86.90
88/9092/95Aug 21$1.90$0.603.17$88.10$94.40
78/8092/95Aug 21$1.81$0.692.62$78.19$94.31
72/7582/85Aug 21$1.79$0.712.52$73.21$84.29
82/8588/90Aug 21$1.59$0.911.75$83.41$89.09
72/7578/80Aug 21$1.52$0.981.55$73.48$79.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.07$2.4334.71
$72.50$75.00$77.50Aug 21$0.45$2.054.56
$75.00$77.50$80.00Aug 21$0.80$1.702.13
$80.00$82.50$85.00Aug 21$0.83$1.672.01
$85.00$87.50$90.00Aug 21$1.11$1.391.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.32$2.186.81
$80.00$82.50$85.00Aug 21$0.57$1.933.39
$75.00$77.50$80.00Aug 21$0.76$1.742.29
$82.50$85.00$87.50Aug 21$0.78$1.722.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.22, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.22$4.78
$85.00$87.501:2Aug 21-$0.92$1.58
$90.00$92.501:2Aug 21-$1.03$1.47
$87.50$90.001:2Aug 21-$1.46$1.04
$92.50$95.001:2Aug 21$0.57$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.13$2.37
$72.50$70.001:2Aug 21-$0.55$1.95
$77.50$75.001:2Aug 21-$0.57$1.93
$85.00$82.501:2Aug 21-$0.76$1.74
$82.50$80.001:2Aug 21-$0.88$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.39%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$1.200.461.5%1.39%2.88%997169
$90.00Aug 21$0.650.364.4%0.75%5.14%421623
$92.50Aug 21$0.650.287.3%0.75%8.04%77105

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, 165 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 $80.00 09-18 call last traded $4.42 on 07/21 (now $8.10/$9.00) — try a limit near $8.10. Also watch the $87.50 12-18 call last traded $3.42 on 07/22 (now $6.30/$7.20) — try a limit near $6.30; the $70.00 08-21 call last traded $10.33 on 07/22 (now $15.40/$18.00) — try a limit near $15.40. Most tradeable put: the $87.50 12-18 put last traded $12.00 on 07/02 (now $7.50/$8.30) — try a limit near $7.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.45$6.10$4.28$1.60 07/23$0.48–$4.28$2.45776
$85.00Sep 18$3.20$6.80$5.00$2.30 07/24$1.68–$5.00$3.20131
$85.00Oct 16$4.20$8.00$6.10$2.30 07/23$1.33–$6.10$4.20117
$85.00Nov 20$5.80$9.30$7.55$3.50 07/08$2.00–$7.55$5.8016
$85.00Dec 18$6.50$9.90$8.20$6.00 07/15$2.35–$8.20$6.50182
$85.00Jan 15$6.60$10.40$8.50$6.36 07/16$2.63–$8.50$6.6028
$85.00Mar 19$7.50$11.90$9.70$8.02 07/16$3.55–$9.70$8.0211
$85.00Sep 17$10.50$15.50$13.00--$10.60–$13.00$10.501
$85.00Jan 21$12.50$17.10$14.80--$12.25–$14.80$12.505
$87.50Aug 21$1.20$4.00$2.60$0.64 07/23$0.52–$2.60$1.20169
$87.50Sep 18$2.15$5.80$3.97$1.55 07/24$1.38–$3.97$2.1521
$87.50Oct 16$3.20$6.20$4.70$2.36 07/24$1.08–$4.70$3.20122
$87.50Nov 20$4.00$8.00$6.00$4.21 07/10$1.60–$6.00$4.211
$87.50Dec 18$6.30$7.20$6.75$3.42 07/22$1.95–$6.75$6.3052
$87.50Jan 15$6.60$8.90$7.75$3.40 07/21$2.15–$7.75$6.6048
$87.50Sep 17$9.50$14.50$12.00$5.27 06/23$5.15–$12.00$9.506
$87.50Mar 19$6.10$10.70$8.40--$6.50–$8.40$6.104
$87.50Jan 21$11.00$16.00$13.50--$10.90–$13.50$11.0027
$82.50Aug 21$3.80$7.90$5.85$2.16 07/24$0.75–$5.85$3.80149
$82.50Sep 18$4.80$8.70$6.75$2.90 07/22$1.95–$6.75$4.8021
$82.50Oct 16$5.50$9.40$7.45$3.60 07/22$1.88–$7.45$5.5099
$82.50Nov 20$6.90$10.70$8.80$6.45 07/13$2.58–$8.80$6.9022
$82.50Dec 18$7.30$11.50$9.40$5.28 07/24$3.05–$9.40$7.30398
$82.50Jan 15$8.10$11.70$9.90$5.70 07/23$3.18–$9.90$8.1018
$82.50Mar 19$9.00$13.30$11.15$9.45 07/13$4.15–$11.15$9.451
$82.50Sep 17$12.00$17.00$14.50$12.35 07/13$6.55–$14.50$12.351
$82.50Jan 21$13.50$18.50$16.00--$13.30–$16.00$13.502
$90.00Aug 21$0.65$3.40$2.03$0.40 07/24$0.18–$2.03$0.65623
$90.00Sep 18$2.30$4.40$3.35$1.05 07/24$0.70–$3.35$2.3075
$90.00Oct 16$2.05$5.00$3.53$2.60 07/20$0.83–$3.53$2.60289
$90.00Nov 20$3.60$6.80$5.20$3.30 07/21$1.25–$5.20$3.6011
$90.00Dec 18$4.10$7.60$5.85$4.50 07/13$1.48–$5.85$4.50145
$90.00Jan 15$4.20$7.80$6.00$4.45 07/14$1.73–$6.00$4.45161
$90.00Mar 19$5.10$9.60$7.35$3.73 07/09$2.48–$7.35$5.101
$90.00Jun 17$7.00$11.90$9.45$4.80 06/08$3.50–$9.45$7.0034
$90.00Sep 17$8.00$13.00$10.50$9.00 07/13$4.60–$10.50$9.001
$80.00Aug 21$7.00$9.50$8.25$3.33 07/24$1.13–$8.25$7.00127
$80.00Sep 18$8.10$9.00$8.55$4.42 07/21$3.30–$8.55$8.1025
$80.00Oct 16$7.00$11.50$9.25$4.63 07/24$2.50–$9.25$7.0067
$80.00Nov 20$8.20$12.10$10.15$8.90 07/16$3.22–$10.15$8.9054
$80.00Dec 18$8.90$12.30$10.60$7.70 07/07$3.70–$10.60$8.9078
$80.00Jan 15$9.20$12.70$10.95$6.60 07/06$3.95–$10.95$9.2016
$80.00Jun 17$12.30$15.60$13.95$10.20 07/06$6.30–$13.95$12.3016
$80.00Sep 17$13.00$18.00$15.50$8.22 06/25$7.40–$15.50$13.00--
$80.00Jan 21$15.00$19.70$17.35$14.00 07/14$8.80–$17.35$15.009
$92.50Aug 21$0.65$2.40$1.53$0.45 07/21$0.38–$1.53$0.65105
$92.50Sep 18$0.15$4.40$2.28$0.60 07/23$0.45–$2.28$0.60214
$92.50Oct 16$1.20$4.30$2.75$0.95 07/24$0.83–$2.75$1.20439
$92.50Dec 18$3.20$6.10$4.65$3.05 07/13$1.27–$4.65$3.204
$92.50Jan 15$4.60$5.50$5.05$3.40 07/20$2.20–$5.05$4.601
$92.50Mar 19$4.20$8.70$6.45$5.00 07/20$3.50–$6.45$5.002
$77.50Aug 21$7.70$11.40$9.55$4.60 07/24$1.80–$9.55$7.70578
$77.50Sep 18$8.50$12.40$10.45$7.65 07/17$4.70–$10.45$8.503
$77.50Oct 16$9.00$12.30$10.65$8.70 07/13$3.35–$10.65$9.0021
$77.50Nov 20$10.00$14.00$12.00$4.14 06/30$4.15–$12.00$10.004
$77.50Dec 18$10.50$14.60$12.55$6.75 06/17$4.55–$12.55$10.5023
$77.50Jan 15$11.00$14.80$12.90$10.00 07/20$4.95–$12.90$11.003
$77.50Jun 17$13.50$17.80$15.65$8.27 06/24$7.15–$15.65$13.501
$77.50Jan 21$16.00$21.00$18.50--$16.40–$18.50$16.007
$95.00Aug 21$0.00$0.95$0.48$0.05 07/22$0.10–$0.90$0.05322
$95.00Sep 18$0.25$2.00$1.13$0.82 07/20$0.38–$1.55$0.821
$95.00Oct 16$0.10$3.90$2.00$1.15 07/20$0.57–$2.00$1.1517
$95.00Nov 20$2.25$4.70$3.48$2.25 07/15$0.93–$3.48$2.2530
$95.00Dec 18$1.95$5.00$3.48$2.75 07/20$1.02–$3.48$2.7533
$95.00Jan 15$2.90$4.80$3.85$1.67 07/21$1.20–$3.85$2.90133
$95.00Mar 19$3.30$7.80$5.55$2.65 06/01$1.78–$5.55$3.3010
$95.00Jan 21$8.10$12.90$10.50--$8.45–$10.50$8.101
$75.00Aug 21$9.80$13.50$11.65$6.60 07/24$2.68–$11.65$9.8040
$75.00Oct 16$10.80$14.70$12.75$9.20 07/10$4.40–$12.75$10.8065
$75.00Nov 20$11.50$16.20$13.85$10.25 07/10$5.15–$13.85$11.5021
$75.00Dec 18$12.40$16.20$14.30$7.53 07/02$5.70–$14.30$12.4064
$75.00Jan 15$12.80$16.60$14.70$11.28 07/14$6.00–$14.70$12.8013
$75.00Mar 19$13.50$17.80$15.65$8.90 07/01$6.95–$15.65$13.503
$75.00Jun 17$15.00$19.40$17.20$14.05 07/20$8.20–$17.20$15.004
$75.00Jan 21$17.50$22.50$20.00$15.60 07/21$11.60–$20.00$17.50241
$72.50Aug 21$12.20$16.20$14.20$8.00 07/22$4.10–$14.20$12.2067
$72.50Oct 16$13.00$16.40$14.70$12.60 07/13$5.70–$14.70$13.0030
$72.50Nov 20$13.50$18.30$15.90$6.45 06/30$6.55–$15.90$13.506
$72.50Dec 18$15.10$17.80$16.45$11.30 07/22$7.00–$16.45$15.104
$72.50Jan 21$19.00$24.00$21.50$11.50 06/22$12.05–$21.50$19.002
$100.00Oct 16$0.10$2.30$1.20$0.34 07/24$0.43–$1.63$0.3445
$100.00Nov 20$0.95$3.20$2.08$1.10 07/21$0.63–$2.08$1.1010
$100.00Dec 18$0.55$4.50$2.53$1.60 07/20$0.75–$2.53$1.60168
$100.00Jan 15$2.65$4.00$3.33$1.50 07/06$0.80–$3.33$2.653
$100.00Jun 17$3.50$7.30$5.40$2.94 07/02$1.95–$5.40$3.5026
$100.00Sep 17$4.50$9.50$7.00--$7.00–$7.00—$4.5012
$100.00Jan 21$6.00$11.00$8.50--$8.50–$8.50—$6.0010
$70.00Aug 21$15.40$18.00$16.70$10.33 07/22$5.65–$16.70$15.409
$70.00Nov 20$15.80$20.50$18.15$8.58 06/24$8.15–$18.15$15.801
$70.00Dec 18$16.10$20.80$18.45$6.93 06/22$8.85–$18.45$16.1035
$70.00Jan 21$20.50$25.50$23.00$19.60 07/20$13.50–$23.00$20.504
$70.00Oct 16$15.20$18.70$16.95--$13.45–$16.95$15.201
$70.00Jan 15$16.70$20.50$18.60--$15.55–$18.60$16.704
$70.00Mar 19$17.00$21.50$19.25--$16.15–$19.25$17.0012
$67.50Dec 18$18.50$22.60$20.55$11.85 06/09$10.10–$20.55$18.5022
$67.50Jan 21$22.00$27.00$24.50$17.00 07/01$14.75–$24.50$22.005
$105.00Oct 16$0.00$1.35$0.68--$0.68–$0.68—--1
$105.00Nov 20$0.50$2.05$1.27--$1.27–$1.27—$0.5041
$105.00Dec 18$1.45$1.95$1.70--$1.70–$1.70—$1.4510
$105.00Jan 15$1.15$2.95$2.05--$2.05–$2.05—$1.152
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.10$4.50$2.80$5.40 07/17$2.80–$12.15$2.8016
$85.00Sep 18$2.90$5.60$4.25$5.55 07/16$4.25–$8.50$4.251
$85.00Oct 16$3.20$6.20$4.70$15.00 06/22$4.70–$13.50$4.7019
$85.00Nov 20$4.30$7.50$5.90$7.33 07/16$5.90–$13.65$5.901
$85.00Dec 18$6.30$7.00$6.65$12.00 06/12$6.65–$14.05$6.6529
$85.00Jan 15$5.60$8.50$7.05$13.82 06/26$7.05–$14.25$7.055
$85.00Jan 21$10.00$15.00$12.50--$12.50–$14.20$10.001
$87.50Dec 18$7.50$8.30$7.90$12.00 07/02$7.90–$16.25$7.90119
$82.50Aug 21$1.20$2.35$1.78$5.50 07/23$1.78–$10.25$1.7867
$82.50Sep 18$1.85$4.20$3.03$4.90 07/17$3.03–$6.75$3.033
$82.50Oct 16$2.40$5.30$3.85$6.80 07/21$3.85–$11.20$3.8559
$82.50Nov 20$3.20$6.10$4.65$11.40 06/11$4.65–$11.90$4.657
$82.50Dec 18$5.20$5.80$5.50$6.70 07/13$5.50–$12.05$5.5034
$90.00Aug 21$3.90$7.00$5.45$9.99 07/21$5.45–$17.40$5.458
$90.00Jan 15$7.90$11.10$9.50$18.04 06/23$9.50–$18.70$9.5015
$90.00Dec 18$8.90$9.70$9.30--$9.30–$11.45$8.9043
$80.00Aug 21$1.20$1.45$1.33$3.50 07/21$1.33–$7.70$1.33137
$80.00Sep 18$2.10$2.75$2.42$4.30 07/21$2.42–$5.40$2.4214
$80.00Oct 16$1.80$4.00$2.90$5.65 07/24$2.90–$9.20$2.90209
$80.00Nov 20$2.80$5.00$3.90$9.52 06/11$3.90–$10.00$3.908
$80.00Dec 18$3.30$4.80$4.05$8.59 06/15$4.05–$10.40$4.0573
$80.00Jan 21$8.00$13.00$10.50--$10.50–$11.50$8.007
$92.50Aug 21$5.70$8.80$7.25$13.10 07/21$7.25–$14.45$7.251
$92.50Dec 18$10.20$12.80$11.50--$11.50–$13.30$10.201
$77.50Aug 21$0.20$0.95$0.57$2.25 07/24$0.57–$6.05$0.5779
$77.50Sep 18$0.05$3.20$1.63$3.40 07/21$1.63–$4.00$1.633
$77.50Oct 16$0.50$3.80$2.15$6.80 06/12$2.15–$7.75$2.15107
$77.50Dec 18$2.55$4.20$3.38$6.10 07/08$3.38–$8.75$3.38136
$77.50Sep 17$5.50$10.50$8.00--$8.00–$9.35$5.5030
$77.50Nov 20$2.10$4.10$3.10--$3.10–$3.10—$2.101
$95.00Oct 16$9.50$13.10$11.30--$11.30–$14.15$9.503
$95.00Nov 20$10.10$13.20$11.65--$11.65–$14.70$10.101
$95.00Dec 18$11.50$13.80$12.65--$12.65–$15.15$11.5020
$75.00Aug 21$0.20$0.95$0.57$1.85 07/23$0.57–$4.40$0.5791
$75.00Sep 18$0.00$1.80$0.90$2.45 07/21$0.90–$2.83$0.901
$75.00Oct 16$1.35$1.95$1.65$3.22 07/22$1.65–$6.15$1.6533
$75.00Nov 20$0.40$4.90$2.65$4.20 07/09$2.65–$6.90$2.6521
$75.00Dec 18$1.85$3.20$2.53$3.80 07/20$2.53–$7.90$2.53101
$75.00Jan 15$2.35$4.70$3.53$5.36 07/22$3.53–$7.75$3.5321
$75.00Mar 19$2.15$7.00$4.58$6.00 07/20$4.58–$8.85$4.581
$75.00Jan 21$6.00$11.00$8.50$10.50 07/08$8.50–$12.25$8.503
$72.50Aug 21$0.10$0.60$0.35$1.05 07/23$0.35–$3.13$0.3575
$72.50Sep 18$0.30$1.40$0.85$1.96 07/23$0.85–$2.10$0.85210
$72.50Oct 16$0.80$1.65$1.23$2.01 07/17$1.23–$4.95$1.2374
$72.50Dec 18$1.65$2.65$2.15$3.20 07/20$2.15–$6.10$2.15108
$72.50Jun 17$3.20$7.50$5.35$6.90 07/22$5.35–$8.65$5.355
$72.50Jan 21$5.00$10.00$7.50$12.00 06/22$7.50–$10.95$7.502
$72.50Nov 20$0.00$4.80$2.40--$2.40–$2.55--3
$100.00Dec 18$15.00$17.50$16.25--$16.25–$19.30$15.002
$70.00Aug 21$0.00$0.90$0.45$0.52 07/22$0.25–$2.23$0.451.3K
$70.00Sep 18$0.00$1.05$0.53$1.30 07/22$0.53–$1.48$0.5317
$70.00Oct 16$0.20$1.65$0.93$1.50 07/21$0.85–$3.90$0.9361
$70.00Nov 20$0.00$3.50$1.75$5.50 06/22$1.75–$4.55$1.7540
$70.00Dec 18$1.75$4.00$2.88$2.31 07/16$2.23–$4.85$2.31497
$70.00Jan 15$1.35$3.40$2.38$2.75 07/15$2.38–$5.55$2.386
$70.00Jun 17$2.20$7.00$4.60$6.10 07/22$4.60–$7.55$4.6016
$70.00Jan 21$4.00$9.00$6.50$7.75 07/21$6.50–$10.35$6.505
$70.00Sep 17$3.00$8.00$5.50--$5.50–$6.25$3.001
$67.50Aug 21$0.00$0.30$0.15$0.62 07/02$0.15–$1.60$0.158
$67.50Oct 16$0.45$0.85$0.65$1.35 07/24$0.65–$3.00$0.6546
$67.50Nov 20$0.00$3.20$1.60$1.52 07/20$1.27–$3.60$1.523
$67.50Dec 18$1.35$2.30$1.83$3.50 06/29$1.58–$3.95$1.8333
$67.50Jan 15$0.90$3.30$2.10$4.00 06/29$1.88–$4.50$2.102
$67.50Mar 19$0.60$4.90$2.75$5.96 06/23$2.75–$5.35$2.758
$67.50Jan 21$3.50$8.50$6.00--$6.00–$6.55$3.502
$65.00Aug 21$0.00$1.15$0.57$0.48 07/06$0.28–$1.20$0.486
$65.00Sep 18$0.00$1.20$0.60$0.70 07/23$0.43–$1.25$0.6022
$65.00Oct 16$0.25$0.70$0.48$1.00 07/24$0.48–$2.28$0.48208
$65.00Nov 20$0.65$4.90$2.78$1.48 07/20$1.15–$2.88$1.486
$65.00Dec 18$1.10$1.90$1.50$1.80 07/14$1.50–$3.50$1.501.7K
$65.00Jan 15$0.85$2.00$1.43$3.30 06/29$1.43–$3.70$1.432
$65.00Mar 19$1.60$3.80$2.70$4.90 06/08$2.38–$4.60$2.701
$65.00Jan 21$3.00$8.00$5.50$6.33 07/08$5.50–$8.65$5.501
$65.00Sep 17$1.50$6.50$4.00--$4.00–$4.65$1.501
$62.50Oct 16$0.40$0.85$0.63$0.61 07/10$0.60–$1.80$0.61158
$62.50Dec 18$0.60$1.80$1.20$1.50 07/21$0.93–$2.73$1.20149
$60.00Aug 21$0.00$0.45$0.23$0.30 07/06$0.20–$0.63$0.2333
$60.00Oct 16$0.00$1.30$0.65$0.50 07/13$0.40–$1.35$0.5016
$60.00Nov 20$0.00$1.10$0.55$1.00 07/20$0.55–$1.78$0.5510
$60.00Dec 18$0.80$1.25$1.02$1.10 07/08$0.95–$2.20$1.02539
$60.00Jan 15$0.05$1.60$0.83$2.80 06/18$0.83–$2.47$0.836
$60.00Jun 17$0.10$5.00$2.55$3.00 07/21$2.28–$4.05$2.552
$60.00Jan 21$2.00$6.30$4.15$4.42 07/10$4.05–$6.40$4.157
$60.00Mar 19$0.95$2.40$1.67--$1.67–$2.20$0.952
$55.00Aug 21$0.00$2.15$1.08$0.45 06/22$0.20–$1.13$0.453
$55.00Nov 20$0.00$4.80$2.40$0.98 06/25$0.40–$2.40$0.9816
$55.00Dec 18$0.50$1.90$1.20$0.81 07/14$0.65–$1.35$0.811.0K
$55.00Jan 21$0.50$5.50$3.00$3.77 07/08$2.80–$5.55$3.00--
$55.00Oct 16$0.00$4.80$2.40--$1.20–$2.40--34
$50.00Jan 15$0.00$3.80$1.90$1.12 06/18$0.33–$1.90$1.123
$50.00Mar 19$0.00$4.80$2.40$1.00 07/21$0.75–$2.40$1.007
$50.00Jun 17$0.00$5.00$2.50$2.00 06/30$1.55–$2.58$2.0016
$50.00Sep 17$0.00$5.00$2.50$2.00 07/02$1.65–$2.68$2.003
$50.00Jan 21$0.00$5.00$2.50$2.70 07/21$1.98–$3.88$2.5035
$50.00Oct 16$0.00$2.25$1.13--$1.13–$1.15--8
$50.00Nov 20$0.00$2.25$1.13--$0.48–$1.13--2
$50.00Dec 18$0.00$2.50$1.25--$1.25–$1.25--14
$47.50Oct 16$0.00$2.20$1.10$0.40 06/01$0.30–$1.25$0.4035
$47.50Dec 18$0.00$2.35$1.18$0.35 07/06$0.23–$1.55$0.3531
$47.50Mar 19$0.00$4.80$2.40$1.10 06/29$0.68–$2.40$1.103

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 2,232
Total Puts 886
Put/Call Ratio 0.40
Net Difference 1,346

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,637
Total Puts 893
Average Put/Call Ratio 0.80
Ratio Trend Rising

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