Tour v487
OMC
OMNICOM GROUP INC
$79.27 +0.72%
$79.50 (+0.29%)🌙
as of 08/03 06:45 PM
(7/31 18:57) ◀
|
Monday, August 3, 2026 (6:45pm)
January 2026
|
▶ (8/4 19:01)
◀ 8/3 18:45 ▶

Option Volume

Detail
ℹ
Current (08/03) 470
Calls: 171 (36%)
Puts: 299 (64%)
Prior (07/31) 569
Calls: 510 (90%)
Puts: 59 (10%)
Current vs Prior -17.40%
Calls: -66.47% (Calls)
Puts: +406.78% (Puts)
Prior 7-Day Total 8,194
Calls: 4,078 (50%)
Puts: 4,116 (50%)
Prior 7-Day Average 1,170
Calls: 582 (50%)
Puts: 588 (50%)
Current vs Prior 7-Day Avg -59.85%
Calls: -70.65%
Puts: -49.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $112.0K
Calls: $62.4K (56%)
Puts: $49.6K (44%)
Prior (07/31) $110.3K
Calls: $103.4K (94%)
Puts: $7.0K (6%)
Current vs Prior +1.47%
Calls: -39.66%
Puts: +610.44%
Prior 7-Day Total $1.85M
Calls: $1.09M (59%)
Puts: $765.1K (41%)
Prior 7-Day Average $264.4K
Calls: $155.1K (59%)
Puts: $109.3K (41%)
Current vs Prior 7-Day Avg -57.65%
Calls: -59.78%
Puts: -54.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.75
Prior (07/31) 0.12
Current vs Prior +1411.45%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +26.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 4,475
Calls: 1,176 (26%)
Puts: 3,299 (74%)
Prior (07/31) 7,347
Calls: 3,616 (49%)
Puts: 3,731 (51%)
Current vs Prior -39.09%
Prior 7-Day Total 54,927
Calls: 28,218 (51%)
Puts: 26,709 (49%)
Prior 7-Day Average 7,846
Calls: 4,031 (51%)
Puts: 3,815 (49%)
Current vs Prior 7-Day Avg -42.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.89% | 11.92%
Prior 7.95% | 11.94%
Current vs Prior +11.81% | -0.19%
Prior 7-Day Avg 9.42% | 11.69%
Current vs 7-Day Avg -5.59% | +2.01%
Prior 7-Day Eod 7.95% | 11.94%
Current vs 7-Day Eod +11.81% | -0.19%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.67% | 11.18%
Calls: 12.05% | 12.84%
Puts: 17.28% | 9.52%
Prior 14.67% | 11.18%
Calls: 12.05% | 12.84%
Puts: 17.28% | 9.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.59% | 9.72%
Calls: 9.58% | 10.72%
Puts: 11.60% | 8.71%
Current vs 7-Day Avg +38.49% | +15.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.75 - heavy put buying. P/C ratio rising 1411% - increased hedging/bearish positioning. Put-heavy open interest (3,299 puts vs 1,176 calls) suggests hedging or bearish positioning. Declining open interest (down 39%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.64, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.007.40$6.2038.7%30.7736
$77.50Aug 213.204.80$4.0040.0%30.63570
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.104.00$3.0562.3%10.51200

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 106, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.852.05$1.4582.8%380.34159
$90.00Aug 210.100.55$0.33136.4%80.10--
$80.00Aug 211.703.70$2.7074.1%60.49125
$75.00Aug 215.007.40$6.2038.7%30.7736
$77.50Aug 213.204.80$4.0040.0%30.63570
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 211.102.55$1.8379.2%390.3781
$70.00Aug 210.050.35$0.20150.0%30.07--
$72.50Aug 210.100.80$0.45155.6%10.13--
$80.00Aug 212.104.00$3.0562.3%10.51200

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. 7 found (best R:R 9.00, avg 3.29)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Aug 21$0.35$2.15$0.356.14$85.35
$82.50$85.00Aug 21$0.75$1.75$0.752.33$83.25
$80.00$82.50Aug 21$1.25$1.25$1.251.00$81.25
$77.50$80.00Aug 21$1.30$1.20$1.300.92$78.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$77.50$72.50Aug 21$1.38$3.62$1.382.62$76.12
$80.00$77.50Aug 21$1.22$1.28$1.221.05$78.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.20$2.20$0.307.33$77.20
$77.50$80.00Aug 21$1.30$1.30$1.201.08$78.80
$80.00$82.50Aug 21$1.25$1.25$1.251.00$81.25
$82.50$85.00Aug 21$0.75$0.75$1.750.43$83.25
$85.00$87.50Aug 21$0.35$0.35$2.150.16$85.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$1.22$1.22$1.280.95$78.78
$77.50$72.50Aug 21$1.38$1.38$3.620.38$76.12
$72.50$70.00Aug 21$0.25$0.25$2.250.11$72.25

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. 2 found (cheapest 7.25% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$2.70$3.05$5.75$74.25$85.757.25%
$77.50Aug 21$4.00$1.83$5.83$71.67$83.337.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.67% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.33$0.20$0.53$69.47$90.53
$87.50$70.00Aug 21$0.35$0.20$0.55$69.45$88.05
$90.00$72.50Aug 21$0.33$0.45$0.78$71.72$90.78
$87.50$72.50Aug 21$0.35$0.45$0.80$71.70$88.30
$85.00$70.00Aug 21$0.70$0.20$0.90$69.10$85.90
$85.00$72.50Aug 21$0.70$0.45$1.15$71.35$86.15
$82.50$70.00Aug 21$1.45$0.20$1.65$68.35$84.15
$82.50$72.50Aug 21$1.45$0.45$1.90$70.60$84.40
$90.00$77.50Aug 21$0.33$1.83$2.16$75.34$92.16
$87.50$77.50Aug 21$0.35$1.83$2.18$75.32$89.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.72, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$1.97$0.533.72$78.03$84.47
78/8085/88Aug 21$1.57$0.931.69$78.43$86.57
70/7278/80Aug 21$1.55$0.951.63$70.95$79.05
70/7280/82Aug 21$1.50$1.001.50$71.00$81.50
72/7880/82Aug 21$2.63$2.371.11$74.87$82.63
72/7882/85Aug 21$2.13$2.870.74$75.37$84.63
70/7282/85Aug 21$1.00$1.500.67$71.50$83.50
72/7885/88Aug 21$1.73$3.270.53$75.77$86.73
70/7285/88Aug 21$0.60$1.900.32$71.90$85.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.58, cheapest $0.33)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.33$2.176.58
$82.50$85.00$87.50Aug 21$0.40$2.105.25
$80.00$82.50$85.00Aug 21$0.50$2.004.00
$75.00$77.50$80.00Aug 21$0.90$1.601.78
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$87.501:2Aug 21$0.00$2.50
$80.00$82.501:2Aug 21-$0.20$2.30
$87.50$90.001:2Aug 21-$0.31$2.19
$77.50$80.001:2Aug 21-$1.40$1.10
$75.00$77.501:2Aug 21-$1.80$0.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$0.61$1.89
$77.50$72.501:2Aug 21$0.93$4.07
$72.50$70.001:2Aug 21$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.14%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$1.700.490.9%2.14%3.07%6125
$82.50Aug 21$0.850.344.1%1.07%5.15%38159
$85.00Aug 21$0.400.217.2%0.50%7.73%2--
$90.00Aug 21$0.100.1013.5%0.13%13.66%8--

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. 196 contracts (avg 761 vol/day, 196 traded recently)

OMC averages only 761 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 $82.50 01-15 call last traded $5.70 on 07/23 (now $4.60/$5.90) — try a limit near $5.25. Also watch the $75.00 08-21 call last traded $5.80 on 07/30 (now $5.00/$7.40) — try a limit near $5.80; the $80.00 09-18 call last traded $3.50 on 07/30 (now $3.10/$4.60) — try a limit near $3.50. Most tradeable put: the $77.50 09-18 put last traded $3.30 on 07/31 (now $2.65/$3.50) — try a limit near $3.08.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.70$3.70$2.70$1.75 07/30$1.93–$8.25$1.75125
$80.00Sep 18$3.10$4.60$3.85$3.50 07/30$3.10–$8.55$3.5027
$80.00Oct 16$3.80$4.60$4.20$3.70 07/31$3.68–$9.25$3.80--
$80.00Nov 20$4.50$6.60$5.55$10.22 07/28$4.80–$10.15$5.55--
$80.00Dec 18$4.40$7.40$5.90$6.40 07/30$5.60–$10.60$5.90--
$80.00Jan 15$5.90$7.90$6.90$6.60 07/06$5.80–$10.95$6.60--
$80.00Jun 17$9.40$10.20$9.80$8.60 07/30$9.40–$13.95$9.40--
$80.00Sep 17$10.30$13.20$11.75$8.22 06/25$10.50–$15.50$10.30--
$80.00Jan 21$10.20$15.00$12.60$14.00 07/14$11.95–$17.35$12.60--
$77.50Aug 21$3.20$4.80$4.00$3.60 07/31$3.08–$9.55$3.60570
$77.50Sep 18$4.40$6.10$5.25$7.65 07/17$4.20–$10.45$5.25--
$77.50Oct 16$5.00$6.90$5.95$5.90 07/30$4.95–$10.65$5.90--
$77.50Nov 20$5.90$8.00$6.95$4.14 06/30$5.95–$12.00$5.90--
$77.50Dec 18$6.80$8.10$7.45$9.21 07/29$6.85–$12.55$7.45--
$77.50Jan 15$7.30$9.30$8.30$10.00 07/20$7.15–$12.90$8.30--
$77.50Jun 17$9.60$13.00$11.30$8.27 06/24$10.50–$15.65$9.60--
$82.50Aug 21$0.85$2.05$1.45$3.70 07/29$0.95–$5.85$1.45159
$82.50Sep 18$2.00$2.65$2.33$4.24 07/29$1.95–$6.75$2.33--
$82.50Oct 16$2.65$3.80$3.22$3.60 07/22$2.40–$7.45$3.22--
$82.50Nov 20$3.70$4.60$4.15$8.70 07/28$3.75–$8.80$4.15--
$82.50Dec 18$4.30$5.50$4.90$5.30 07/30$4.70–$9.40$4.90--
$82.50Jan 15$4.60$5.90$5.25$5.70 07/23$4.85–$9.90$5.2518
$82.50Mar 19$6.10$8.20$7.15$9.45 07/13$6.50–$11.15$7.15--
$82.50Sep 17$8.50$12.00$10.25$12.35 07/13$9.50–$14.50$10.25--
$75.00Aug 21$5.00$7.40$6.20$5.80 07/30$5.00–$11.65$5.8036
$75.00Oct 16$6.60$8.40$7.50$9.20 07/10$6.65–$12.75$7.50--
$75.00Nov 20$7.50$9.50$8.50$10.25 07/10$7.50–$13.85$8.50--
$75.00Dec 18$8.50$10.30$9.40$7.53 07/02$8.70–$14.30$8.50--
$75.00Jan 15$8.70$11.50$10.10$11.28 07/14$8.55–$14.70$10.10--
$75.00Mar 19$10.00$12.10$11.05$8.90 07/01$10.05–$15.65$10.00--
$75.00Jun 17$11.50$14.10$12.80$14.05 07/20$11.65–$17.20$12.80--
$75.00Jan 21$12.70$17.50$15.10$16.49 07/29$14.10–$20.00$15.10--
$85.00Aug 21$0.40$1.00$0.70$0.55 07/31$0.65–$4.28$0.55--
$85.00Sep 18$1.25$2.25$1.75$1.34 07/30$1.20–$5.00$1.34132
$85.00Oct 16$1.60$3.60$2.60$2.10 07/30$2.05–$6.10$2.10--
$85.00Nov 20$2.80$3.90$3.35$3.50 07/29$3.00–$7.55$3.35--
$85.00Dec 18$3.40$4.30$3.85$3.61 07/31$3.65–$8.20$3.61--
$85.00Jan 15$3.00$5.10$4.05$8.50 07/28$4.00–$8.50$4.05--
$85.00Mar 19$4.10$7.10$5.60$8.02 07/16$5.25–$9.70$5.60--
$72.50Aug 21$6.90$8.80$7.85$10.21 07/29$6.70–$14.20$7.85--
$72.50Oct 16$8.40$10.20$9.30$12.60 07/13$8.35–$14.70$9.30--
$72.50Nov 20$9.30$11.20$10.25$6.45 06/30$9.25–$15.90$9.30--
$72.50Dec 18$10.00$12.00$11.00$11.30 07/22$10.05–$16.45$11.00--
$72.50Jan 21$14.00$18.50$16.25$11.50 06/22$15.50–$21.50$14.00--
$87.50Aug 21$0.05$0.65$0.35$0.33 07/31$0.30–$2.60$0.33--
$87.50Sep 18$0.65$2.00$1.33$0.81 07/31$0.88–$3.97$0.81--
$87.50Oct 16$0.75$3.40$2.08$2.36 07/24$1.35–$4.70$2.08--
$87.50Nov 20$1.90$3.80$2.85$2.60 07/30$1.95–$6.00$2.60--
$87.50Dec 18$2.00$4.40$3.20$3.41 07/30$2.93–$6.75$3.20108
$87.50Jan 15$2.35$4.70$3.53$3.40 07/21$3.20–$7.75$3.40--
$87.50Sep 17$5.80$9.70$7.75$5.27 06/23$7.50–$12.00$5.80--
$87.50Jan 21$7.00$12.00$9.50$8.70 07/30$9.00–$13.50$8.70--
$70.00Aug 21$9.00$11.10$10.05$15.00 07/28$8.75–$16.70$10.05--
$70.00Nov 20$11.20$13.10$12.15$8.58 06/24$11.15–$18.15$11.20--
$70.00Dec 18$11.90$13.90$12.90$6.93 06/22$11.85–$18.45$11.90--
$70.00Jan 15$12.10$14.10$13.10$10.80 07/30$12.15–$18.60$12.10--
$70.00Jan 21$15.50$20.00$17.75$19.60 07/20$16.90–$23.00$17.75--
$90.00Aug 21$0.10$0.55$0.33$0.20 07/31$0.22–$2.03$0.20--
$90.00Sep 18$0.45$1.45$0.95$0.35 07/31$0.60–$3.35$0.45--
$90.00Oct 16$0.40$1.50$0.95$0.95 07/31$0.90–$3.53$0.95--
$90.00Nov 20$1.30$3.60$2.45$5.21 07/28$1.83–$5.20$2.45--
$90.00Dec 18$1.40$3.40$2.40$3.55 07/29$2.20–$5.85$2.40--
$90.00Jan 15$1.85$4.20$3.03$5.47 07/28$2.60–$6.00$3.03--
$90.00Mar 19$3.20$5.40$4.30$3.73 07/09$3.70–$7.35$3.73--
$90.00Jun 17$4.50$8.00$6.25$4.80 06/08$5.35–$9.45$4.80--
$90.00Sep 17$6.00$9.50$7.75$9.00 07/13$6.50–$10.50$7.751
$67.50Dec 18$13.70$15.90$14.80$11.85 06/09$13.75–$20.55$13.70--
$67.50Jan 21$16.60$21.50$19.05$17.00 07/01$18.30–$24.50$17.00--
$92.50Aug 21$0.00$0.20$0.10$0.09 07/31$0.05–$1.53$0.09--
$92.50Sep 18$0.20$0.90$0.55$2.15 07/28$0.25–$2.28$0.55--
$92.50Oct 16$0.50$1.75$1.13$1.75 07/27$0.68–$2.75$1.13--
$92.50Dec 18$0.95$2.85$1.90$3.05 07/13$1.73–$4.65$1.90--
$92.50Jan 15$1.30$3.80$2.55$5.34 07/28$2.13–$5.05$2.55--
$92.50Mar 19$2.60$4.80$3.70$5.00 07/20$3.05–$6.45$3.70--
$92.50Jan 21$5.00$10.00$7.50$7.00 07/30$7.50–$11.50$7.00--
$65.00Aug 21$14.00$15.90$14.95$9.70 06/26$13.70–$21.70$14.00--
$65.00Oct 16$14.50$16.80$15.65$12.00 07/01$14.70–$22.15$14.50--
$65.00Dec 18$15.70$18.50$17.10$20.10 07/16$15.55–$22.60$17.10--
$95.00Aug 21$0.00$0.50$0.25$0.10 07/31$0.03–$0.90$0.10--
$95.00Sep 18$0.00$0.55$0.28$0.66 07/29$0.28–$1.55$0.28--
$95.00Oct 16$0.05$1.80$0.93$1.15 07/20$0.48–$2.00$0.93--
$95.00Nov 20$0.85$3.00$1.93$3.35 07/28$0.73–$3.48$1.93--
$95.00Dec 18$1.10$3.50$2.30$2.00 07/29$1.40–$3.48$2.00--
$95.00Jan 15$1.35$2.85$2.10$4.26 07/28$1.78–$3.85$2.10--
$95.00Jun 17$3.10$6.30$4.70$5.00 07/29$3.50–$7.45$4.70--
$95.00Jan 21$5.10$8.80$6.95$10.83 07/28$6.50–$10.50$6.95--
$60.00Dec 18$20.20$22.50$21.35$15.32 06/18$19.65–$27.15$20.20--
$60.00Mar 19$20.90$23.40$22.15$15.00 06/22$20.65–$27.80$20.90--
$60.00Jun 17$21.40$24.50$22.95$19.31 06/05$21.55–$28.45$21.40--
$60.00Jan 21$21.50$26.00$23.75$21.80 07/02$23.00–$30.00$21.80--
$100.00Aug 21$0.00$0.10$0.05$0.30 07/28$0.05–$1.10$0.05--
$100.00Oct 16$0.10$2.15$1.13$0.89 07/28$0.22–$1.63$0.89--
$100.00Nov 20$0.30$1.50$0.90$2.10 07/28$0.63–$2.08$0.90--
$100.00Dec 18$0.60$1.90$1.25$2.75 07/28$0.80–$2.53$1.25--
$100.00Jan 15$0.90$2.45$1.68$3.00 07/28$1.15–$3.33$1.68--
$100.00Jun 17$1.50$4.20$2.85$5.91 07/28$2.42–$5.40$2.85--
$100.00Sep 17$2.50$6.50$4.50$7.25 07/28$3.65–$7.00$4.50--
$100.00Jan 21$3.20$8.00$5.60$5.10 07/30$5.30–$8.50$5.10--
$55.00Aug 21$22.60$26.50$24.55$27.18 07/10$23.40–$31.65$24.55--
$105.00Aug 21$0.00$1.15$0.57$0.25 07/28$0.08–$1.20$0.25--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.10$4.00$3.05$4.55 07/30$1.33–$4.80$3.05200
$80.00Sep 18$3.80$4.60$4.20$4.25 07/30$2.42–$5.40$4.20--
$80.00Oct 16$4.00$6.20$5.10$5.40 07/31$2.90–$5.95$5.10--
$80.00Nov 20$4.10$7.00$5.55$9.52 06/11$3.90–$6.85$5.55--
$80.00Dec 18$5.00$7.80$6.40$5.70 07/27$4.05–$7.55$5.7073
$77.50Aug 21$1.10$2.55$1.83$1.80 07/30$0.57–$2.70$1.8081
$77.50Sep 18$2.65$3.50$3.08$3.30 07/31$1.60–$4.00$3.08867
$77.50Oct 16$2.25$5.00$3.63$3.80 07/30$2.15–$4.85$3.63--
$77.50Nov 20$2.90$5.80$4.35$4.09 07/27$3.10–$5.75$4.09--
$77.50Dec 18$3.70$6.70$5.20$5.40 07/30$3.38–$6.45$5.20--
$77.50Jan 15$4.60$7.30$5.95$6.00 07/30$4.22–$6.85$5.954
$82.50Aug 21$3.30$5.50$4.40$2.80 07/29$1.78–$5.80$3.30--
$82.50Sep 18$4.20$6.70$5.45$4.90 07/17$3.03–$6.75$4.90--
$82.50Oct 16$4.90$7.70$6.30$6.30 07/30$3.85–$7.70$6.30--
$82.50Nov 20$5.50$8.40$6.95$6.26 07/27$4.65–$8.45$6.26--
$82.50Dec 18$6.30$9.10$7.70$6.70 07/13$5.50–$9.20$6.70--
$75.00Aug 21$0.50$1.40$0.95$1.07 07/30$0.43–$1.90$0.95--
$75.00Sep 18$1.70$2.95$2.33$2.20 07/31$0.90–$2.83$2.201.5K
$75.00Oct 16$1.00$4.00$2.50$2.80 07/30$1.53–$3.45$2.50--
$75.00Nov 20$1.95$4.80$3.38$4.20 07/09$2.35–$4.63$3.38--
$75.00Dec 18$2.60$5.60$4.10$5.50 07/30$2.53–$5.35$4.10104
$75.00Jan 15$3.60$6.10$4.85$3.60 07/28$3.53–$5.60$3.60--
$75.00Mar 19$4.60$7.60$6.10$6.00 07/20$4.58–$7.30$6.00--
$75.00Jan 21$7.50$12.50$10.00$10.50 07/08$8.50–$11.00$10.00--
$85.00Aug 21$4.90$7.50$6.20$4.35 07/29$2.80–$7.50$4.90--
$85.00Sep 18$6.30$8.50$7.40$4.00 07/28$4.25–$8.50$6.30--
$85.00Oct 16$6.50$9.10$7.80$4.50 07/28$4.70–$9.00$6.50--
$85.00Nov 20$7.10$9.80$8.45$7.33 07/16$5.90–$10.00$7.33--
$85.00Dec 18$7.90$9.90$8.90$12.00 06/12$6.65–$10.50$8.90--
$85.00Jan 15$8.40$11.00$9.70$7.20 07/28$7.05–$10.95$8.40--
$72.50Aug 21$0.10$0.80$0.45$0.60 07/31$0.33–$1.40$0.45--
$72.50Sep 18$0.45$2.30$1.38$1.30 07/27$0.85–$2.10$1.30210
$72.50Oct 16$1.65$2.60$2.13$2.20 07/31$1.02–$2.68$2.13--
$72.50Nov 20$1.50$4.10$2.80$2.80 07/30$1.78–$3.73$2.80--
$72.50Dec 18$2.00$4.10$3.05$3.20 07/20$2.15–$4.50$3.05--
$72.50Jan 15$2.90$5.00$3.95$3.90 07/30$2.78–$5.00$3.90--
$72.50Jun 17$5.30$8.80$7.05$6.90 07/22$5.35–$7.25$6.90--
$72.50Jan 21$6.50$11.50$9.00$12.00 06/22$7.50–$9.55$9.00--
$87.50Aug 21$7.00$9.70$8.35$10.50 07/30$4.60–$9.80$8.35--
$87.50Dec 18$9.60$12.30$10.95$9.50 07/27$7.90–$12.35$9.60--
$87.50Jan 15$10.00$12.80$11.40$8.50 07/28$8.50–$12.65$10.00--
$70.00Aug 21$0.05$0.35$0.20$0.31 07/31$0.15–$1.02$0.20--
$70.00Sep 18$0.20$1.65$0.93$1.00 07/31$0.50–$1.48$0.93--
$70.00Oct 16$0.10$2.70$1.40$1.47 07/30$0.70–$2.05$1.40--
$70.00Nov 20$0.65$3.70$2.18$5.50 06/22$1.25–$2.75$2.18--
$70.00Dec 18$1.95$3.80$2.88$2.90 07/30$2.23–$3.58$2.88--
$70.00Jan 15$2.20$4.60$3.40$2.60 07/29$2.30–$4.00$2.60--
$70.00Jun 17$4.30$8.50$6.40$6.10 07/22$4.60–$6.60$6.10--
$70.00Jan 21$5.90$10.50$8.20$7.75 07/21$6.50–$8.50$7.75--
$90.00Aug 21$9.50$12.00$10.75$7.87 07/29$5.45–$12.05$9.50--
$90.00Jan 15$11.80$14.60$13.20$18.04 06/23$9.50–$14.60$13.20--
$67.50Aug 21$0.00$0.95$0.48$0.15 07/28$0.15–$0.85$0.15--
$67.50Oct 16$0.80$1.35$1.08$1.50 07/30$0.65–$1.80$1.0844
$67.50Nov 20$0.95$3.60$2.28$1.52 07/20$1.27–$2.40$1.52--
$67.50Dec 18$0.80$3.30$2.05$3.50 06/29$1.58–$3.15$2.05--
$67.50Jan 15$1.60$3.90$2.75$4.00 06/29$1.73–$3.33$2.75--
$67.50Mar 19$2.60$5.10$3.85$5.96 06/23$2.75–$4.35$3.85--
$92.50Aug 21$11.30$14.30$12.80$13.10 07/21$7.25–$14.45$12.80--
$65.00Aug 21$0.00$1.75$0.88$0.48 07/06$0.28–$1.20$0.48--
$65.00Sep 18$0.00$2.10$1.05$0.56 07/30$0.30–$1.25$0.56--
$65.00Oct 16$0.35$1.15$0.75$0.50 07/28$0.48–$1.43$0.50208
$65.00Nov 20$0.65$1.95$1.30$1.48 07/20$1.13–$2.78$1.30--
$65.00Dec 18$1.10$3.60$2.35$1.65 07/29$1.40–$2.88$1.65--
$65.00Jan 15$0.55$3.80$2.17$2.00 07/29$1.43–$2.50$2.00--
$65.00Mar 19$2.00$4.60$3.30$4.90 06/08$2.38–$3.68$3.30--
$65.00Jun 17$3.30$6.50$4.90$4.70 07/30$3.30–$4.90$4.70--
$65.00Jan 21$4.00$9.00$6.50$6.33 07/08$5.50–$6.70$6.33--
$62.50Oct 16$0.00$1.15$0.57$0.61 07/10$0.57–$1.68$0.57--
$62.50Dec 18$0.45$3.50$1.98$1.50 07/21$0.93–$2.23$1.50--
$60.00Aug 21$0.00$1.00$0.50$0.10 07/28$0.20–$0.50$0.10--
$60.00Sep 18$0.00$2.25$1.13$0.24 07/28$0.33–$1.18$0.24--
$60.00Oct 16$0.00$1.30$0.65$0.50 07/13$0.40–$0.75$0.50--
$60.00Nov 20$0.20$1.45$0.83$1.10 07/30$0.55–$1.50$0.83--
$60.00Dec 18$0.80$3.30$2.05$1.18 07/27$0.95–$2.20$1.18--
$60.00Jan 15$0.00$3.20$1.60$1.00 07/29$0.83–$2.45$1.00--
$60.00Mar 19$1.30$3.80$2.55$1.80 07/29$1.67–$3.20$1.80--
$60.00Jun 17$2.15$4.80$3.47$3.40 07/31$2.28–$3.55$3.40--
$60.00Sep 17$1.55$5.80$3.68$4.00 07/31$2.85–$4.50$3.68--
$60.00Jan 21$2.50$7.50$5.00$4.19 07/29$4.05–$5.50$4.19--
$55.00Aug 21$0.00$2.15$1.08$0.45 06/22$0.38–$1.13$0.45--
$55.00Nov 20$0.00$0.95$0.48$0.98 06/25$0.40–$2.40$0.48--
$55.00Dec 18$0.55$1.35$0.95$0.81 07/31$0.65–$1.20$0.81--
$55.00Jan 15$0.25$2.85$1.55$0.84 07/31$0.57–$1.70$0.84--
$55.00Jan 21$1.15$6.00$3.58$3.77 07/08$2.80–$4.03$3.58--
$50.00Jan 15$0.00$2.10$1.05$1.12 06/18$0.33–$1.90$1.05--
$50.00Mar 19$0.40$3.00$1.70$1.00 07/21$0.75–$2.40$1.00--
$50.00Jun 17$1.00$3.80$2.40$2.00 06/30$1.45–$2.50$2.00--
$50.00Sep 17$0.75$4.00$2.38$2.00 07/02$1.65–$2.50$2.00--
$50.00Jan 21$0.80$4.60$2.70$2.70 07/21$1.98–$3.10$2.70--
$47.50Dec 18$0.00$1.00$0.50$0.35 07/06$0.23–$1.33$0.35--
$47.50Mar 19$0.05$3.00$1.53$1.10 06/29$0.68–$2.40$1.10--
$47.50Jun 17$0.70$4.80$2.75$2.10 06/03$1.35–$2.75$2.10--
$45.00Nov 20$0.00$2.05$1.02$0.45 06/23$0.28–$1.10$0.45--
$45.00Jun 17$0.70$4.20$2.45$1.40 07/31$1.25–$2.50$1.40--
$42.50Nov 20$0.00$1.35$0.68$0.40 06/23$0.38–$1.13$0.40--
$40.00Nov 20$0.00$2.00$1.00$0.35 06/23$0.23–$1.13$0.35--

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 171
Total Puts 299
Put/Call Ratio 1.75
Net Difference -128

Prior's Put/Call Breakdown

Total Calls 510
Total Puts 59
Put/Call Ratio 0.12
Net Difference 451

Prior 7-Day Put/Call Summary

Total Calls 4,078
Total Puts 4,116
Average Put/Call Ratio 1.38
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