Tour v492
OMC
OMNICOM GROUP INC
$81.71 -0.12%
$81.76 (+0.06%)🌙
as of 08/05 07:03 PM
(8/4 19:01) ◀
|
Wednesday, August 5, 2026 (7:03pm)
January 2026
|
▶ (8/6 19:02)
◀ 8/5 19:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 637
Calls: 259 (41%)
Puts: 378 (59%)
Prior (08/04) 141
Calls: 72 (51%)
Puts: 69 (49%)
Current vs Prior +351.77%
Calls: +259.72% (Calls)
Puts: +447.83% (Puts)
Prior 7-Day Total 8,358
Calls: 4,158 (50%)
Puts: 4,200 (50%)
Prior 7-Day Average 1,194
Calls: 594 (50%)
Puts: 600 (50%)
Current vs Prior 7-Day Avg -46.65%
Calls: -56.40%
Puts: -37.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $110.9K
Calls: $55.4K (50%)
Puts: $55.5K (50%)
Prior (08/04) $79.9K
Calls: $21.1K (26%)
Puts: $58.8K (74%)
Current vs Prior +38.82%
Calls: +162.53%
Puts: -5.63%
Prior 7-Day Total $1.95M
Calls: $1.13M (58%)
Puts: $813.0K (42%)
Prior 7-Day Average $278.1K
Calls: $161.9K (58%)
Puts: $116.1K (42%)
Current vs Prior 7-Day Avg -60.13%
Calls: -65.77%
Puts: -52.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.46
Prior (08/04) 0.96
Current vs Prior +52.29%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +14.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 6,693
Calls: 4,223 (63%)
Puts: 2,470 (37%)
Prior (08/04) 3,232
Calls: 3,054 (94%)
Puts: 178 (6%)
Current vs Prior +107.09%
Prior 7-Day Total 59,172
Calls: 29,859 (50%)
Puts: 29,313 (50%)
Prior 7-Day Average 8,453
Calls: 4,265 (50%)
Puts: 4,187 (50%)
Current vs Prior 7-Day Avg -20.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.26% | 10.71%
Prior 7.82% | 10.82%
Current vs Prior -7.23% | -1.01%
Prior 7-Day Avg 8.74% | 11.24%
Current vs 7-Day Avg -16.99% | -4.76%
Prior 7-Day Eod 7.82% | 10.82%
Current vs 7-Day Eod -7.23% | -1.01%
Sentiment BULLISH

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 13.70% | 10.71%
Calls: 11.61% | 12.28%
Puts: 15.77% | 9.15%
Current vs 7-Day Avg +7.11% | +4.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 352% vs prior - elevated interest. Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 52% - increased hedging/bearish positioning. Call-heavy open interest (4,223 calls vs 2,470 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.552.75$2.657.5%250.5467
$82.50Sep 184.004.40$4.209.5%40.533

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. 4 found (avg delta 0.63, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 214.505.80$5.1525.2%10.78567
$80.00Aug 212.953.60$3.2819.8%70.66123
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.552.75$2.657.5%250.5467
$82.50Sep 184.004.40$4.209.5%40.533

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 517, top 260)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 181.151.55$1.3529.6%590.2665
$87.50Aug 210.450.70$0.5743.9%370.18955
$82.50Sep 183.103.50$3.3012.1%360.4726
$80.00Aug 212.953.60$3.2819.8%70.66123
$85.00Aug 210.601.20$0.9066.7%60.28783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.151.50$1.3326.3%2600.231.5K
$77.50Aug 210.650.85$0.7526.7%510.22118
$82.50Aug 212.552.75$2.657.5%250.5467
$80.00Aug 210.401.60$1.00120.0%50.34200
$72.50Aug 210.150.35$0.2580.0%40.08118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.0%, max 20.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Aug 21Sep 1834.9%31.4%11.2%961.0K
$90.00Aug 21Sep 1835.9%32.5%10.5%61.1K
$82.50Aug 21Sep 1834.7%34.3%1.0%38223
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1841.3%34.3%20.4%6118
$75.00Aug 21Sep 1836.8%33.5%9.8%2641.5K
$82.50Aug 21Sep 1834.7%34.3%1.0%2970

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.27$2.23$0.278.26$87.77
$85.00$87.50Aug 21$0.33$2.17$0.336.58$85.33
$87.50$90.00Sep 18$0.40$2.10$0.405.25$87.90
$85.00$87.50Sep 18$0.82$1.68$0.822.05$85.82
$82.50$85.00Aug 21$1.10$1.40$1.101.27$83.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.15$2.35$0.1515.67$74.85
$80.00$77.50Aug 21$0.25$2.25$0.259.00$79.75
$77.50$75.00Aug 21$0.35$2.15$0.356.14$77.15
$75.00$72.50Sep 18$0.50$2.00$0.504.00$74.50
$80.00$75.00Sep 18$1.60$3.40$1.602.12$78.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.97, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$1.87$1.87$0.632.97$79.37
$80.00$82.50Aug 21$1.28$1.28$1.221.05$81.28
$82.50$85.00Sep 18$1.13$1.13$1.370.82$83.63
$82.50$85.00Aug 21$1.10$1.10$1.400.79$83.60
$85.00$87.50Sep 18$0.82$0.82$1.680.49$85.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.65$1.65$0.851.94$80.85
$82.50$80.00Sep 18$1.27$1.27$1.231.03$81.23
$80.00$75.00Sep 18$1.60$1.60$3.400.47$78.40
$75.00$72.50Sep 18$0.50$0.50$2.000.25$74.50
$77.50$75.00Aug 21$0.35$0.35$2.150.16$77.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.12, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.6535.9%32.5%
$87.50Aug 21Sep 18$0.7834.9%31.4%
$85.00Aug 21Sep 18$1.2731.1%32.7%
$82.50Aug 21Sep 18$1.3034.7%34.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.5841.3%34.3%
$75.00Aug 21Sep 18$0.9336.8%33.5%
$82.50Aug 21Sep 18$1.5534.7%34.3%
$80.00Aug 21Sep 18$1.9325.6%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.24% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.28$1.00$4.28$75.72$84.285.24%
$82.50Aug 21$2.00$2.65$4.65$77.85$87.155.69%
$77.50Aug 21$5.15$0.75$5.90$71.60$83.407.22%
$82.50Sep 18$3.30$4.20$7.50$75.00$90.009.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.67% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$72.50Aug 21$0.30$0.25$0.55$71.95$90.55
$92.50$72.50Aug 21$0.35$0.25$0.60$71.90$93.10
$90.00$75.00Aug 21$0.30$0.40$0.70$74.30$90.70
$92.50$75.00Aug 21$0.35$0.40$0.75$74.25$93.25
$87.50$72.50Aug 21$0.57$0.25$0.82$71.68$88.32
$87.50$75.00Aug 21$0.57$0.40$0.97$74.03$88.47
$90.00$77.50Aug 21$0.30$0.75$1.05$76.45$91.05
$92.50$77.50Aug 21$0.35$0.75$1.10$76.40$93.60
$85.00$72.50Aug 21$0.90$0.25$1.15$71.35$86.15
$85.00$75.00Aug 21$0.90$0.40$1.30$73.70$86.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 5.10, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.09$0.415.10$80.41$87.09
72/7578/80Aug 21$2.02$0.484.21$72.98$79.52
80/8285/88Aug 21$1.98$0.523.81$80.52$86.98
80/8288/90Aug 21$1.92$0.583.31$80.58$89.42
80/8288/90Sep 18$1.67$0.832.01$80.83$89.17
75/7880/82Aug 21$1.63$0.871.87$75.87$81.63
72/7582/85Sep 18$1.63$0.871.87$73.37$84.13
75/7882/85Aug 21$1.45$1.051.38$76.05$83.95
72/7580/82Aug 21$1.43$1.071.34$73.57$81.43
75/8082/85Sep 18$2.73$2.271.20$77.27$85.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.06$2.4440.67
$80.00$82.50$85.00Aug 21$0.18$2.3212.89
$82.50$85.00$87.50Sep 18$0.31$2.197.06
$87.50$90.00$92.50Aug 21$0.32$2.186.81
$85.00$87.50$90.00Sep 18$0.42$2.084.95
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.20$2.3011.50
$77.50$80.00$82.50Aug 21$1.40$1.100.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.03, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.03$2.47
$85.00$87.501:2Aug 21-$0.24$2.26
$90.00$92.501:2Aug 21-$0.40$2.10
$85.00$87.501:2Sep 18-$0.53$1.97
$87.50$90.001:2Sep 18-$0.55$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.05$2.45
$75.00$72.501:2Aug 21-$0.10$2.40
$75.00$72.501:2Sep 18-$0.33$2.17
$80.00$77.501:2Aug 21-$0.50$2.00
$82.50$80.001:2Sep 18-$1.66$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.79%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$3.100.471.0%3.79%4.76%3626
$85.00Sep 18$1.950.364.0%2.39%6.41%6139
$82.50Aug 21$1.900.461.0%2.33%3.29%2197
$87.50Sep 18$1.150.267.1%1.41%8.49%5965
$90.00Sep 18$0.750.2010.2%0.92%11.06%284
$85.00Aug 21$0.600.284.0%0.73%4.76%6783
$87.50Aug 21$0.450.187.1%0.55%7.64%37955

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. 194 contracts (avg 761 vol/day, 194 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 08-21 call last traded $3.70 on 07/29 (now $1.90/$2.10) — try a limit near $2.00. Also watch the $82.50 09-18 call last traded $4.24 on 07/29 (now $3.10/$3.50) — try a limit near $3.30; the $82.50 01-15 call last traded $5.70 on 07/23 (now $5.90/$7.00) — try a limit near $5.90. Most tradeable put: the $82.50 08-21 put last traded $2.80 on 07/29 (now $2.55/$2.75) — try a limit near $2.65.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$1.90$2.10$2.00$3.70 07/29$0.95–$5.85$2.00197
$82.50Sep 18$3.10$3.50$3.30$4.24 07/29$1.95–$6.75$3.3026
$82.50Oct 16$3.80$4.40$4.10$3.60 07/22$2.40–$7.45$3.80--
$82.50Nov 20$4.60$6.00$5.30$8.70 07/28$3.75–$8.80$5.30--
$82.50Dec 18$5.40$6.60$6.00$5.30 07/30$4.70–$9.40$5.40--
$82.50Jan 15$5.90$7.00$6.45$5.70 07/23$4.85–$9.90$5.9076
$82.50Mar 19$6.90$9.20$8.05$9.45 07/13$6.50–$11.15$8.05--
$82.50Sep 17$9.40$13.00$11.20$12.35 07/13$9.50–$14.50$11.20--
$80.00Aug 21$2.95$3.60$3.28$1.75 07/30$1.93–$8.25$2.95123
$80.00Sep 18$4.20$4.90$4.55$3.50 07/30$3.10–$8.55$4.20--
$80.00Oct 16$4.80$5.80$5.30$3.70 07/31$3.68–$9.25$4.80--
$80.00Nov 20$5.80$7.20$6.50$10.22 07/28$4.80–$10.15$6.50--
$80.00Dec 18$6.60$7.90$7.25$6.40 07/30$5.60–$10.60$6.60--
$80.00Jan 15$7.20$8.30$7.75$6.60 07/06$5.80–$10.95$7.20--
$80.00Jun 17$9.10$12.10$10.60$8.60 07/30$9.40–$13.95$9.10--
$80.00Sep 17$11.00$14.10$12.55$8.22 06/25$10.50–$15.50$11.00--
$80.00Jan 21$12.50$15.80$14.15$14.00 07/14$11.95–$17.35$14.00--
$85.00Aug 21$0.60$1.20$0.90$0.55 07/31$0.65–$4.28$0.60783
$85.00Sep 18$1.95$2.40$2.17$1.34 07/30$1.20–$5.00$1.95139
$85.00Oct 16$2.55$3.40$2.97$2.10 07/30$2.05–$6.10$2.55--
$85.00Nov 20$3.90$4.30$4.10$3.50 07/29$3.00–$7.55$3.90--
$85.00Dec 18$4.30$5.00$4.65$3.61 07/31$3.65–$8.20$4.30--
$85.00Jan 15$4.60$5.80$5.20$8.50 07/28$4.00–$8.50$5.20--
$85.00Mar 19$5.70$8.20$6.95$8.02 07/16$5.25–$9.70$6.95--
$77.50Aug 21$4.50$5.80$5.15$3.60 07/31$3.08–$9.55$4.50567
$77.50Sep 18$5.70$7.30$6.50$7.65 07/17$4.20–$10.45$6.50--
$77.50Oct 16$6.40$8.10$7.25$5.90 07/30$4.95–$10.65$6.40--
$77.50Nov 20$7.30$9.30$8.30$4.14 06/30$5.95–$12.00$7.30--
$77.50Dec 18$8.00$10.00$9.00$9.21 07/29$6.85–$12.55$9.00--
$77.50Jan 15$8.60$10.50$9.55$10.00 07/20$7.15–$12.90$9.55--
$77.50Jun 17$11.00$13.90$12.45$8.27 06/24$10.50–$15.65$11.00--
$87.50Aug 21$0.45$0.70$0.57$0.33 07/31$0.30–$2.60$0.45955
$87.50Sep 18$1.15$1.55$1.35$0.81 07/31$0.88–$3.97$1.1565
$87.50Oct 16$1.55$2.40$1.98$2.36 07/24$1.35–$4.70$1.98--
$87.50Nov 20$2.65$3.70$3.18$2.60 07/30$1.95–$6.00$2.65--
$87.50Dec 18$3.20$4.10$3.65$3.41 07/30$2.93–$6.75$3.41--
$87.50Jan 15$3.70$4.90$4.30$3.40 07/21$3.20–$7.75$3.70--
$87.50Sep 17$7.50$10.80$9.15$5.27 06/23$7.50–$12.00$7.50--
$87.50Jan 21$9.00$12.60$10.80$8.70 07/30$9.00–$13.50$9.00--
$75.00Aug 21$6.60$8.50$7.55$5.80 07/30$5.00–$11.65$6.60--
$75.00Oct 16$7.90$9.90$8.90$9.20 07/10$6.65–$12.75$8.90--
$75.00Nov 20$9.10$11.10$10.10$10.25 07/10$7.50–$13.85$10.10--
$75.00Dec 18$9.60$11.70$10.65$7.53 07/02$8.70–$14.30$9.60--
$75.00Jan 15$10.20$12.20$11.20$11.28 07/14$8.55–$14.70$11.20--
$75.00Mar 19$11.30$13.50$12.40$8.90 07/01$10.05–$15.65$11.30--
$75.00Jun 17$12.50$15.30$13.90$14.05 07/20$11.65–$17.20$13.90--
$75.00Jan 21$15.00$18.10$16.55$16.49 07/29$14.10–$20.00$16.49--
$90.00Aug 21$0.05$0.55$0.30$0.20 07/31$0.22–$2.03$0.20994
$90.00Sep 18$0.75$1.15$0.95$0.35 07/31$0.60–$3.35$0.7584
$90.00Oct 16$1.00$1.85$1.43$0.95 07/31$0.90–$3.53$1.00--
$90.00Nov 20$2.00$3.10$2.55$5.21 07/28$1.83–$5.20$2.5511
$90.00Dec 18$1.90$3.70$2.80$3.55 07/29$2.20–$5.85$2.80--
$90.00Jan 15$2.70$4.10$3.40$5.47 07/28$2.60–$6.00$3.40--
$90.00Mar 19$4.00$6.00$5.00$3.73 07/09$3.70–$7.35$4.00--
$90.00Jun 17$5.00$8.20$6.60$4.80 06/08$5.35–$9.45$5.00--
$90.00Sep 17$6.50$9.40$7.95$9.00 07/13$6.50–$10.50$7.95--
$72.50Aug 21$8.80$10.90$9.85$10.21 07/29$6.70–$14.20$9.85--
$72.50Oct 16$9.80$11.60$10.70$12.60 07/13$8.35–$14.70$10.70--
$72.50Nov 20$10.80$13.00$11.90$6.45 06/30$9.25–$15.90$10.80--
$72.50Dec 18$11.40$13.60$12.50$11.30 07/22$10.05–$16.45$11.40--
$72.50Jan 21$16.50$20.00$18.25$11.50 06/22$15.50–$21.50$16.50--
$92.50Aug 21$0.00$0.70$0.35$0.09 07/31$0.05–$1.53$0.09158
$92.50Sep 18$0.35$0.85$0.60$2.15 07/28$0.25–$2.28$0.60--
$92.50Oct 16$0.60$1.40$1.00$1.75 07/27$0.68–$2.75$1.00--
$92.50Dec 18$1.80$3.10$2.45$3.05 07/13$1.73–$4.65$2.45--
$92.50Jan 15$2.10$3.30$2.70$5.34 07/28$2.13–$5.05$2.70--
$92.50Mar 19$2.90$5.10$4.00$5.00 07/20$3.05–$6.45$4.00--
$92.50Jan 21$7.00$10.80$8.90$7.00 07/30$7.50–$11.50$7.00--
$70.00Aug 21$11.20$12.80$12.00$15.00 07/28$8.75–$16.70$12.00--
$70.00Nov 20$12.70$15.00$13.85$8.58 06/24$11.15–$18.15$12.70--
$70.00Dec 18$13.30$15.60$14.45$6.93 06/22$11.85–$18.45$13.30--
$70.00Jan 15$13.70$15.90$14.80$10.80 07/30$12.15–$18.60$13.70--
$70.00Jan 21$18.00$21.40$19.70$19.60 07/20$16.90–$23.00$19.60--
$95.00Aug 21$0.00$0.75$0.38$0.10 07/31$0.03–$0.90$0.10--
$95.00Sep 18$0.00$0.60$0.30$0.66 07/29$0.28–$1.55$0.30--
$95.00Oct 16$0.50$1.25$0.88$1.15 07/20$0.48–$2.00$0.88--
$95.00Nov 20$1.15$2.10$1.63$3.35 07/28$0.73–$3.48$1.63--
$95.00Dec 18$0.70$2.60$1.65$2.00 07/29$1.40–$3.48$1.65--
$95.00Jan 15$1.10$2.70$1.90$4.26 07/28$1.78–$3.85$1.90--
$95.00Jun 17$3.00$6.50$4.75$5.00 07/29$3.50–$7.45$4.75--
$95.00Jan 21$6.20$10.00$8.10$10.83 07/28$6.50–$10.50$8.10--
$67.50Dec 18$15.40$18.00$16.70$11.85 06/09$13.75–$20.55$15.40--
$67.50Jan 21$19.50$22.90$21.20$17.00 07/01$18.30–$24.50$19.50--
$65.00Aug 21$15.50$18.50$17.00$9.70 06/26$13.70–$21.70$15.50--
$65.00Oct 16$16.30$19.10$17.70$12.00 07/01$14.70–$22.15$16.30--
$65.00Dec 18$17.50$20.00$18.75$20.10 07/16$15.55–$22.60$18.75--
$100.00Aug 21$0.00$0.10$0.05$0.30 07/28$0.05–$1.10$0.05--
$100.00Oct 16$0.25$0.60$0.43$0.89 07/28$0.22–$1.63$0.4345
$100.00Nov 20$0.60$1.20$0.90$2.10 07/28$0.63–$2.08$0.90--
$100.00Dec 18$0.80$1.35$1.08$2.75 07/28$0.80–$2.53$1.08--
$100.00Jan 15$1.00$2.10$1.55$3.00 07/28$1.15–$3.33$1.55--
$100.00Jun 17$1.50$4.80$3.15$5.91 07/28$2.42–$5.40$3.15--
$100.00Sep 17$3.00$5.90$4.45$7.25 07/28$3.65–$7.00$4.45--
$100.00Jan 21$4.60$9.00$6.80$5.10 07/30$5.30–$8.50$5.10--
$60.00Dec 18$22.00$24.50$23.25$15.32 06/18$19.65–$27.15$22.00--
$60.00Mar 19$22.70$25.00$23.85$15.00 06/22$20.65–$27.80$22.70--
$60.00Jun 17$23.00$26.20$24.60$19.31 06/05$21.55–$28.45$23.00--
$60.00Jan 21$24.50$27.90$26.20$21.80 07/02$23.00–$30.00$24.50--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$2.55$2.75$2.65$2.80 07/29$1.78–$5.80$2.6567
$82.50Sep 18$4.00$4.40$4.20$4.90 07/17$3.03–$6.75$4.203
$82.50Oct 16$4.70$5.30$5.00$6.30 07/30$3.85–$7.70$5.0060
$82.50Nov 20$4.50$6.40$5.45$6.26 07/27$4.65–$8.45$5.45--
$82.50Dec 18$5.60$7.10$6.35$6.70 07/13$5.50–$9.20$6.35--
$80.00Aug 21$0.40$1.60$1.00$4.55 07/30$1.00–$4.80$1.00200
$80.00Sep 18$2.65$3.20$2.93$4.25 07/30$2.42–$5.40$2.9319
$80.00Oct 16$3.10$4.10$3.60$5.40 07/31$2.90–$5.95$3.60213
$80.00Nov 20$3.60$5.30$4.45$9.52 06/11$3.90–$6.85$4.45--
$80.00Dec 18$4.40$5.90$5.15$5.70 07/27$4.05–$7.55$5.15--
$85.00Aug 21$3.00$4.80$3.90$4.35 07/29$2.80–$7.50$3.90--
$85.00Sep 18$4.40$5.90$5.15$4.00 07/28$4.25–$8.50$4.40--
$85.00Oct 16$5.80$6.80$6.30$4.50 07/28$4.70–$9.00$5.8015
$85.00Nov 20$5.80$7.90$6.85$7.33 07/16$5.90–$10.00$6.85--
$85.00Dec 18$6.80$8.50$7.65$12.00 06/12$6.65–$10.50$7.65--
$85.00Jan 15$7.50$9.10$8.30$7.20 07/28$7.05–$10.95$7.50--
$77.50Aug 21$0.65$0.85$0.75$1.80 07/30$0.57–$2.58$0.75118
$77.50Sep 18$1.80$2.20$2.00$3.30 07/31$1.60–$4.00$2.00--
$77.50Oct 16$2.15$3.10$2.63$3.80 07/30$2.15–$4.85$2.63--
$77.50Nov 20$2.90$4.30$3.60$4.09 07/27$3.10–$5.75$3.60--
$77.50Dec 18$3.70$4.90$4.30$5.40 07/30$3.38–$6.45$4.30--
$77.50Jan 15$4.30$5.50$4.90$6.00 07/30$4.22–$6.85$4.90--
$87.50Aug 21$4.90$6.90$5.90$10.50 07/30$4.60–$9.80$5.90--
$87.50Dec 18$8.10$10.10$9.10$9.50 07/27$7.90–$12.35$9.10--
$87.50Jan 15$8.90$10.60$9.75$8.50 07/28$8.50–$12.65$8.90--
$75.00Aug 21$0.00$0.80$0.40$1.07 07/30$0.40–$1.90$0.40--
$75.00Sep 18$1.15$1.50$1.33$2.20 07/31$0.90–$2.83$1.331.5K
$75.00Oct 16$1.40$2.40$1.90$2.80 07/30$1.53–$3.40$1.90--
$75.00Nov 20$2.25$3.50$2.88$4.20 07/09$2.35–$4.63$2.88--
$75.00Dec 18$2.90$4.20$3.55$5.50 07/30$2.53–$5.35$3.55--
$75.00Jan 15$3.60$4.60$4.10$3.60 07/28$3.53–$5.60$3.60--
$75.00Mar 19$4.80$6.40$5.60$6.00 07/20$4.58–$7.30$5.60--
$75.00Jan 21$8.00$11.40$9.70$10.50 07/08$8.50–$11.00$9.70--
$90.00Aug 21$7.10$9.20$8.15$7.87 07/29$5.45–$12.05$7.87--
$90.00Jan 15$11.00$12.80$11.90$18.04 06/23$9.50–$14.60$11.90--
$72.50Aug 21$0.15$0.35$0.25$0.60 07/31$0.25–$1.08$0.25118
$72.50Sep 18$0.70$0.95$0.83$1.30 07/27$0.83–$2.10$0.83--
$72.50Oct 16$1.00$1.85$1.43$2.20 07/31$0.93–$2.68$1.43--
$72.50Nov 20$1.75$2.95$2.35$2.80 07/30$1.78–$3.73$2.35--
$72.50Dec 18$2.20$3.60$2.90$3.20 07/20$2.15–$4.50$2.90--
$72.50Jan 15$2.80$3.90$3.35$3.90 07/30$2.78–$5.00$3.35--
$72.50Jun 17$4.80$7.90$6.35$6.90 07/22$5.35–$7.25$6.35--
$72.50Jan 21$7.10$10.50$8.80$12.00 06/22$7.50–$9.55$8.80--
$92.50Aug 21$9.30$11.60$10.45$13.10 07/21$7.25–$14.45$10.45--
$70.00Aug 21$0.00$0.35$0.18$0.31 07/31$0.15–$0.70$0.18--
$70.00Sep 18$0.20$0.75$0.48$1.00 07/31$0.48–$1.48$0.48--
$70.00Oct 16$0.70$1.40$1.05$1.47 07/30$0.70–$1.85$1.05--
$70.00Nov 20$1.30$2.25$1.78$5.50 06/22$1.20–$2.75$1.78--
$70.00Dec 18$1.85$2.95$2.40$2.90 07/30$2.23–$3.58$2.40--
$70.00Jan 15$2.35$3.30$2.83$2.60 07/29$2.30–$4.00$2.60--
$70.00Jun 17$4.10$7.00$5.55$6.10 07/22$4.60–$6.60$5.55--
$70.00Jan 21$6.10$9.50$7.80$7.75 07/21$6.50–$8.50$7.75--
$67.50Aug 21$0.00$0.75$0.38$0.15 07/28$0.15–$0.88$0.15--
$67.50Oct 16$0.40$1.10$0.75$1.50 07/30$0.65–$1.80$0.75--
$67.50Nov 20$0.90$1.85$1.38$1.52 07/20$1.27–$2.40$1.38--
$67.50Dec 18$1.45$2.40$1.92$3.50 06/29$1.63–$3.15$1.92--
$67.50Jan 15$1.75$2.75$2.25$4.00 06/29$1.73–$3.33$2.25--
$67.50Mar 19$2.70$4.20$3.45$5.96 06/23$2.75–$4.35$3.45--
$65.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.33–$1.20$0.38--
$65.00Sep 18$0.00$1.75$0.88$0.56 07/30$0.30–$1.25$0.56--
$65.00Oct 16$0.35$0.90$0.63$0.50 07/28$0.48–$1.43$0.50--
$65.00Nov 20$0.75$1.45$1.10$1.48 07/20$1.10–$2.78$1.10--
$65.00Dec 18$1.10$2.05$1.58$1.65 07/29$1.40–$2.88$1.58--
$65.00Jan 15$1.30$2.50$1.90$2.00 07/29$1.33–$2.50$1.90--
$65.00Mar 19$2.25$3.50$2.88$4.90 06/08$2.38–$3.68$2.88--
$65.00Jun 17$3.40$5.40$4.40$4.70 07/30$3.30–$4.90$4.40--
$65.00Jan 21$4.40$8.00$6.20$6.33 07/08$5.50–$6.80$6.20--
$62.50Oct 16$0.00$0.60$0.30$0.61 07/10$0.30–$1.68$0.30--
$62.50Dec 18$0.95$1.85$1.40$1.50 07/21$1.13–$2.23$1.40149
$60.00Aug 21$0.00$0.75$0.38$0.10 07/28$0.23–$0.50$0.10--
$60.00Sep 18$0.00$0.75$0.38$0.24 07/28$0.33–$1.18$0.24--
$60.00Oct 16$0.15$0.75$0.45$0.50 07/13$0.40–$0.75$0.45--
$60.00Nov 20$0.20$1.05$0.63$1.10 07/30$0.55–$1.50$0.63--
$60.00Dec 18$0.80$2.55$1.67$1.18 07/27$1.02–$2.20$1.18--
$60.00Jan 15$0.75$1.70$1.23$1.00 07/29$0.83–$2.45$1.00--
$60.00Mar 19$0.80$2.70$1.75$1.80 07/29$1.67–$3.20$1.75--
$60.00Jun 17$2.50$4.50$3.50$3.40 07/31$2.28–$3.55$3.40--
$60.00Sep 17$2.00$5.00$3.50$4.00 07/31$2.85–$4.50$3.50--
$60.00Jan 21$3.00$6.50$4.75$4.19 07/29$4.05–$5.50$4.19--
$55.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.38–$1.10$0.45--
$55.00Nov 20$0.00$0.75$0.38$0.98 06/25$0.38–$2.40$0.38--
$55.00Dec 18$0.50$1.00$0.75$0.81 07/31$0.75–$1.35$0.75--
$55.00Jan 15$0.00$1.25$0.63$0.84 07/31$0.63–$1.70$0.63--
$55.00Jan 21$1.85$4.90$3.38$3.77 07/08$2.80–$4.20$3.38--
$50.00Jan 15$0.00$1.00$0.50$1.12 06/18$0.50–$1.90$0.50--
$50.00Mar 19$0.65$1.45$1.05$1.00 07/21$0.75–$2.40$1.00--
$50.00Jun 17$1.30$3.60$2.45$2.00 06/30$1.45–$2.50$2.00--
$50.00Sep 17$0.30$3.70$2.00$2.00 07/02$1.65–$2.50$2.00--
$50.00Jan 21$1.00$3.90$2.45$2.70 07/21$1.98–$3.15$2.45--
$47.50Dec 18$0.00$0.95$0.48$0.35 07/06$0.43–$1.33$0.35--
$47.50Mar 19$0.50$1.25$0.88$1.10 06/29$0.68–$2.40$0.88--
$47.50Jun 17$1.00$3.30$2.15$2.10 06/03$1.35–$2.75$2.10--
$45.00Nov 20$0.00$0.75$0.38$0.45 06/23$0.38–$1.18$0.38--
$45.00Jun 17$0.70$3.10$1.90$1.40 07/31$1.25–$2.50$1.40--
$42.50Nov 20$0.00$0.75$0.38$0.40 06/23$0.38–$1.15$0.38--
$40.00Nov 20$0.00$1.95$0.98$0.35 06/23$0.38–$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 259
Total Puts 378
Put/Call Ratio 1.46
Net Difference -119

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 69
Put/Call Ratio 0.96
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 4,158
Total Puts 4,200
Average Put/Call Ratio 1.28
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