Tour v418
OMC
OMNICOM GROUP INC
$82.64 +3.74%
(7/24 03:18) ◀
|
Monday, July 27, 2026 (2:10pm)
January 2026
|
▶ (7/27 18:02)
◀ 7/27 14:10 ▶

Option Volume

Detail
ℹ
Current (07/27 2:10pm) 267
Calls: 205 (77%)
Puts: 62 (23%)
Prior (04/28) 323
Calls: 171 (53%)
Puts: 152 (47%)
Current vs Prior -17.34%
Calls: +19.88% (Calls)
Puts: -59.21% (Puts)
Prior 7-Day Total 1,081
Calls: 808 (75%)
Puts: 273 (25%)
Prior 7-Day Average 540
Calls: 115 (75%)
Puts: 39 (25%)
Current vs Prior 7-Day Avg -50.60%
Calls: +77.60%
Puts: +58.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:10pm) $80.7K
Calls: $61.6K (76%)
Puts: $19.2K (24%)
Prior (04/28) $57.1K
Calls: $32.7K (57%)
Puts: $24.3K (43%)
Current vs Prior +41.51%
Calls: +88.12%
Puts: -21.17%
Prior 7-Day Total $234.7K
Calls: $181.5K (77%)
Puts: $53.2K (23%)
Prior 7-Day Average $117.4K
Calls: $25.9K (77%)
Puts: $7.6K (23%)
Current vs Prior 7-Day Avg -31.20%
Calls: +137.45%
Puts: +152.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:10pm) 0.30
Prior (04/28) 0.89
Current vs Prior -65.98%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -43.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:10pm) 15,414
Calls: 7,191 (47%)
Puts: 8,223 (53%)
Prior (04/28) 18,338
Calls: 7,997 (44%)
Puts: 10,341 (56%)
Current vs Prior -15.95%
Prior 7-Day Total 36,182
Calls: 15,557 (43%)
Puts: 20,625 (57%)
Prior 7-Day Average 18,091
Calls: 7,778 (43%)
Puts: 10,312 (57%)
Current vs Prior 7-Day Avg -14.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.44% | 12.46%
Prior 9.08% | 12.24%
Current vs Prior +3.97% | +1.87%
Prior 7-Day Avg 9.03% | 12.11%
Current vs 7-Day Avg +4.52% | +2.90%
Prior 7-Day Eod 9.08% | 12.24%
Current vs 7-Day Eod +3.97% | +1.87%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.85% | 7.90%
Calls: 8.96% | 8.89%
Puts: 6.74% | 6.90%
Prior 14.49% | 12.96%
Calls: 14.49% | 15.38%
Puts: 14.49% | 10.53%
Current vs Prior -45.82% | -39.04%
Prior 7-Day Avg 14.49% | 12.96%
Calls: 14.49% | 15.38%
Puts: 14.49% | 10.53%
Current vs 7-Day Avg -45.82% | -39.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($61.6K) vs puts ($19.2K). Extreme bullish P/C ratio of 0.30 - heavy call buying (205 calls vs 62 puts). P/C ratio dropping 66% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 4 of results (avg 5.9%, best 3.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2110.5011.00$10.754.7%120.8876
$82.50Aug 213.203.50$3.359.0%120.52155
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.003.10$3.053.3%160.4862
$85.00Aug 214.304.60$4.456.7%90.597

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.750.90$0.8318.1%10.20612
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2111.2013.60$12.4019.4%10.928
$72.50Aug 2110.5011.00$10.754.7%120.8876
$75.00Aug 217.708.80$8.2513.3%80.8440
$77.50Aug 216.006.70$6.3511.0%50.75581
$80.00Aug 214.505.00$4.7510.5%190.65128
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.304.60$4.456.7%90.597

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 102, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.505.00$4.7510.5%190.65128
$85.00Aug 212.102.50$2.3017.4%130.41781
$72.50Aug 2110.5011.00$10.754.7%120.8876
$82.50Aug 213.203.50$3.359.0%120.52155
$75.00Aug 217.708.80$8.2513.3%80.8440
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 213.003.10$3.053.3%160.4862
$85.00Aug 214.304.60$4.456.7%90.597
$77.50Aug 211.201.35$1.2711.8%40.2576

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. 13 found (best R:R 11.50, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.52$1.98$0.523.81$88.02
$92.50$95.00Aug 21$0.92$1.58$0.921.72$93.42
$85.00$87.50Aug 21$0.95$1.55$0.951.63$85.95
$82.50$85.00Aug 21$1.05$1.45$1.051.38$83.55
$80.00$82.50Aug 21$1.40$1.10$1.400.79$81.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.20$2.30$0.2011.50$74.80
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$77.50$75.00Aug 21$0.52$1.98$0.523.81$76.98
$80.00$77.50Aug 21$0.73$1.77$0.732.42$79.27
$82.50$80.00Aug 21$1.05$1.45$1.051.38$81.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.17, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$1.90$1.90$0.603.17$76.90
$70.00$72.50Aug 21$1.65$1.65$0.851.94$71.65
$77.50$80.00Aug 21$1.60$1.60$0.901.78$79.10
$80.00$82.50Aug 21$1.40$1.40$1.101.27$81.40
$82.50$85.00Aug 21$1.05$1.05$1.450.72$83.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Aug 21$1.40$1.40$1.101.27$83.60
$82.50$80.00Aug 21$1.05$1.05$1.450.72$81.45
$80.00$77.50Aug 21$0.73$0.73$1.770.41$79.27
$77.50$75.00Aug 21$0.52$0.52$1.980.26$76.98
$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. 7 found (cheapest 7.74% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$3.35$3.05$6.40$76.10$88.907.74%
$80.00Aug 21$4.75$2.00$6.75$73.25$86.758.17%
$85.00Aug 21$2.30$4.45$6.75$78.25$91.758.17%
$77.50Aug 21$6.35$1.27$7.62$69.88$85.129.22%
$75.00Aug 21$8.25$0.75$9.00$66.00$84.0010.89%
$72.50Aug 21$10.75$0.55$11.30$61.20$83.8013.67%
$70.00Aug 21$12.40$0.30$12.70$57.30$82.7015.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.13% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$72.50Aug 21$0.38$0.55$0.93$71.57$95.93
$95.00$75.00Aug 21$0.38$0.75$1.13$73.87$96.13
$90.00$72.50Aug 21$0.83$0.55$1.38$71.12$91.38
$90.00$75.00Aug 21$0.83$0.75$1.58$73.42$91.58
$95.00$77.50Aug 21$0.38$1.27$1.65$75.85$96.65
$92.50$72.50Aug 21$1.30$0.55$1.85$70.65$94.35
$87.50$72.50Aug 21$1.35$0.55$1.90$70.60$89.40
$92.50$75.00Aug 21$1.30$0.75$2.05$72.95$94.55
$87.50$75.00Aug 21$1.35$0.75$2.10$72.90$89.60
$90.00$77.50Aug 21$0.83$1.27$2.10$75.40$92.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 12.89, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8592/95Aug 21$2.32$0.1812.89$82.68$94.82
70/7275/78Aug 21$2.15$0.356.14$70.35$77.15
80/8285/88Aug 21$2.00$0.504.00$80.50$87.00
80/8292/95Aug 21$1.97$0.533.72$80.53$94.47
75/7880/82Aug 21$1.92$0.583.31$75.58$81.92
82/8588/90Aug 21$1.92$0.583.31$83.08$89.42
70/7278/80Aug 21$1.85$0.652.85$70.65$79.35
72/7578/80Aug 21$1.80$0.702.57$73.20$79.30
78/8082/85Aug 21$1.78$0.722.47$78.22$84.28
78/8085/88Aug 21$1.68$0.822.05$78.32$86.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.10$2.4024.00
$77.50$80.00$82.50Aug 21$0.20$2.3011.50
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$80.00$82.50$85.00Aug 21$0.35$2.156.14
$85.00$87.50$90.00Aug 21$0.43$2.074.81
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.21$2.2910.90
$72.50$75.00$77.50Aug 21$0.32$2.186.81
$77.50$80.00$82.50Aug 21$0.32$2.186.81
$80.00$82.50$85.00Aug 21$0.35$2.156.14

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 $-0.70, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.31$2.19
$85.00$87.501:2Aug 21-$0.40$2.10
$82.50$85.001:2Aug 21-$1.25$1.25
$90.00$92.501:2Aug 21-$1.77$0.73
$80.00$82.501:2Aug 21-$1.95$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Aug 21-$0.70$9.30
$72.50$70.001:2Aug 21-$0.05$2.45
$77.50$75.001:2Aug 21-$0.23$2.27
$75.00$72.501:2Aug 21-$0.35$2.15
$80.00$77.501:2Aug 21-$0.54$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.54%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.100.412.9%2.54%5.40%13781
$87.50Aug 21$1.200.295.9%1.45%7.33%2167
$90.00Aug 21$0.750.208.9%0.91%9.81%1612
$92.50Aug 21$0.100.2211.9%0.12%12.05%--15

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. 185 contracts (avg 650 vol/day, 185 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 $75.00 08-21 call last traded $6.60 on 07/24 (now $5.00/$7.40) — try a limit near $6.20. Also watch the $85.00 09-18 call last traded $2.30 on 07/24 (now $1.65/$2.70) — try a limit near $2.17; the $87.50 09-18 call last traded $1.55 on 07/24 (now $0.90/$1.85) — try a limit near $1.38. Most tradeable put: the $80.00 10-16 put last traded $5.65 on 07/24 (now $4.00/$6.50) — try a limit near $5.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.60$3.70$3.15$3.33 07/24$0.93–$6.40$3.15--
$80.00Sep 18$3.80$4.80$4.30$4.42 07/21$3.30–$6.65$4.30--
$80.00Oct 16$4.80$5.30$5.05$4.63 07/24$2.35–$7.60$4.80--
$80.00Nov 20$4.70$7.60$6.15$8.90 07/16$3.10–$8.80$6.15--
$80.00Dec 18$5.90$8.10$7.00$7.70 07/07$3.28–$9.55$7.00--
$80.00Jan 15$5.50$8.40$6.95$6.60 07/06$3.85–$9.65$6.60--
$80.00Jun 17$8.60$12.40$10.50$10.20 07/06$6.30–$12.40$10.20--
$80.00Sep 17$9.40$14.00$11.70$8.22 06/25$7.30–$14.00$9.40--
$80.00Jan 21$10.50$15.50$13.00$14.00 07/14$8.80–$15.50$13.00--
$77.50Aug 21$4.20$5.40$4.80$4.60 07/24$1.53–$7.60$4.60--
$77.50Sep 18$5.00$6.30$5.65$7.65 07/17$4.70–$8.15$5.65--
$77.50Oct 16$5.00$7.20$6.10$8.70 07/13$3.30–$9.05$6.10--
$77.50Nov 20$6.00$9.00$7.50$4.14 06/30$3.85–$10.45$6.00--
$77.50Dec 18$6.60$9.50$8.05$6.75 06/17$4.55–$11.05$6.75--
$77.50Jan 15$7.50$9.70$8.60$10.00 07/20$4.90–$11.15$8.60--
$77.50Jun 17$9.50$13.40$11.45$8.27 06/24$7.15–$13.70$9.50--
$82.50Aug 21$1.75$2.70$2.23$2.16 07/24$0.68–$4.50$2.16--
$82.50Sep 18$2.60$3.70$3.15$2.90 07/22$1.95–$5.80$2.90--
$82.50Oct 16$2.80$5.00$3.90$3.60 07/22$1.88–$5.85$3.60--
$82.50Nov 20$3.90$6.40$5.15$6.45 07/13$2.58–$7.25$5.15--
$82.50Dec 18$4.80$6.90$5.85$5.28 07/24$2.97–$8.20$5.28--
$82.50Jan 15$4.60$7.40$6.00$5.70 07/23$3.18–$8.30$5.70--
$82.50Mar 19$5.80$8.70$7.25$9.45 07/13$4.15–$9.55$7.25--
$82.50Sep 17$8.00$12.50$10.25$12.35 07/13$6.55–$12.35$10.25--
$75.00Aug 21$5.00$7.40$6.20$6.60 07/24$2.68–$9.75$6.2040
$75.00Oct 16$6.70$9.30$8.00$9.20 07/10$4.25–$11.05$8.00--
$75.00Nov 20$7.80$10.50$9.15$10.25 07/10$4.85–$12.20$9.15--
$75.00Dec 18$8.40$11.00$9.70$7.53 07/02$5.35–$12.85$8.40--
$75.00Jan 15$8.70$11.20$9.95$11.28 07/14$5.85–$12.55$9.95--
$75.00Mar 19$9.90$12.60$11.25$8.90 07/01$6.90–$13.90$9.90--
$75.00Jun 17$10.90$14.40$12.65$14.05 07/20$8.05–$15.10$12.65--
$75.00Jan 21$13.00$17.30$15.15$15.60 07/21$11.25–$18.50$15.15--
$85.00Aug 21$0.85$1.70$1.27$1.60 07/23$0.45–$3.40$1.27--
$85.00Sep 18$1.65$2.70$2.17$2.30 07/24$1.68–$3.98$2.17128
$85.00Oct 16$1.95$4.10$3.03$2.30 07/23$1.33–$5.00$2.30--
$85.00Nov 20$3.00$5.40$4.20$3.50 07/08$1.48–$6.25$3.50--
$85.00Dec 18$3.90$5.90$4.90$6.00 07/15$2.15–$6.90$4.90--
$85.00Jan 15$3.60$6.40$5.00$6.36 07/16$2.63–$7.00$5.00--
$85.00Mar 19$4.60$7.70$6.15$8.02 07/16$3.55–$8.55$6.15--
$72.50Aug 21$7.50$9.10$8.30$8.00 07/22$3.95–$11.70$8.00--
$72.50Oct 16$8.40$10.90$9.65$12.60 07/13$5.20–$13.10$9.65--
$72.50Nov 20$9.30$11.90$10.60$6.45 06/30$6.30–$14.10$9.30--
$72.50Dec 18$9.80$12.70$11.25$11.30 07/22$6.50–$14.40$11.25--
$72.50Jan 21$14.50$19.00$16.75$11.50 06/22$12.05–$19.75$14.50--
$87.50Aug 21$0.40$0.85$0.63$0.64 07/23$0.52–$2.20$0.63--
$87.50Sep 18$0.90$1.85$1.38$1.55 07/24$1.38–$3.03$1.3816
$87.50Oct 16$1.35$3.10$2.23$2.36 07/24$1.08–$3.78$2.23121
$87.50Nov 20$2.05$4.40$3.23$4.21 07/10$1.25–$5.40$3.23--
$87.50Dec 18$2.10$5.00$3.55$3.42 07/22$1.33–$5.80$3.42--
$87.50Jan 15$2.60$5.10$3.85$3.40 07/21$2.08–$5.95$3.40--
$87.50Sep 17$5.90$10.10$8.00$5.27 06/23$4.95–$10.50$5.90--
$70.00Aug 21$9.10$11.40$10.25$10.33 07/22$5.65–$14.00$10.25--
$70.00Nov 20$11.00$13.70$12.35$8.58 06/24$7.15–$16.15$11.00--
$70.00Dec 18$11.50$14.40$12.95$6.93 06/22$7.80–$16.55$11.50--
$70.00Jan 21$15.50$20.50$18.00$19.60 07/20$13.50–$21.25$18.00--
$90.00Aug 21$0.00$0.85$0.43$0.40 07/24$0.18–$1.65$0.40--
$90.00Sep 18$0.25$1.45$0.85$1.05 07/24$0.70–$2.53$0.85--
$90.00Oct 16$0.70$2.40$1.55$2.60 07/20$0.83–$3.05$1.55--
$90.00Nov 20$1.00$3.70$2.35$3.30 07/21$1.25–$4.35$2.35--
$90.00Dec 18$1.80$4.10$2.95$4.50 07/13$1.48–$4.65$2.95--
$90.00Jan 15$2.10$4.60$3.35$4.45 07/14$1.40–$5.15$3.35--
$90.00Mar 19$3.10$5.70$4.40$3.73 07/09$2.48–$6.50$3.73--
$90.00Jun 17$4.20$7.60$5.90$4.80 06/08$3.48–$8.40$4.80--
$90.00Sep 17$5.00$9.70$7.35$9.00 07/13$4.60–$9.30$7.35--
$67.50Dec 18$13.50$16.30$14.90$11.85 06/09$9.50–$18.35$13.50--
$67.50Jan 21$17.00$22.00$19.50$17.00 07/01$14.75–$23.00$17.00--
$92.50Aug 21$0.00$0.75$0.38$0.45 07/21$0.38–$1.02$0.38--
$92.50Sep 18$0.20$1.05$0.63$0.60 07/23$0.45–$1.35$0.60--
$92.50Oct 16$0.20$1.80$1.00$0.95 07/24$0.60–$2.28$0.95439
$92.50Dec 18$1.05$3.80$2.42$3.05 07/13$1.17–$4.10$2.42--
$92.50Jan 15$2.10$3.70$2.90$3.40 07/20$2.20–$3.75$2.90--
$92.50Mar 19$2.35$4.90$3.63$5.00 07/20$3.50–$5.05$3.63--
$65.00Aug 21$13.60$16.20$14.90$9.70 06/26$9.05–$19.50$13.60--
$65.00Oct 16$15.00$16.80$15.90$12.00 07/01$9.80–$19.55$15.00--
$65.00Dec 18$15.20$18.50$16.85$20.10 07/16$11.70–$20.60$16.85--
$95.00Aug 21$0.00$0.95$0.48$0.05 07/22$0.10–$0.90$0.05--
$95.00Sep 18$0.05$1.00$0.53$0.82 07/20$0.38–$1.55$0.53--
$95.00Oct 16$0.15$1.45$0.80$1.15 07/20$0.57–$1.85$0.80--
$95.00Nov 20$0.30$2.65$1.48$2.25 07/15$0.53–$2.78$1.48--
$95.00Dec 18$0.50$3.20$1.85$2.75 07/20$0.70–$3.23$1.85--
$95.00Jan 15$1.65$3.00$2.33$1.67 07/21$0.85–$3.55$1.67--
$95.00Mar 19$1.75$4.60$3.18$2.65 06/01$1.78–$4.75$2.65--
$60.00Dec 18$19.70$22.50$21.10$15.32 06/18$14.95–$24.90$19.70--
$60.00Mar 19$20.40$23.30$21.85$15.00 06/22$15.85–$25.50$20.40--
$60.00Jun 17$20.50$24.60$22.55$19.31 06/05$17.00–$26.15$20.50--
$60.00Jan 21$22.00$26.30$24.15$21.80 07/02$19.00–$28.00$22.00--
$100.00Oct 16$0.10$0.90$0.50$0.34 07/24$0.43–$1.63$0.34--
$100.00Nov 20$0.15$1.65$0.90$1.10 07/21$0.43–$2.00$0.90--
$100.00Dec 18$0.45$2.20$1.33$1.60 07/20$0.50–$2.22$1.33--
$100.00Jan 15$0.55$2.30$1.42$1.50 07/06$0.53–$2.25$1.42--
$100.00Jun 17$1.05$4.70$2.88$2.94 07/02$1.95–$4.53$2.88--
$100.00Sep 17$2.20$6.00$4.10$5.00 07/07$2.40–$6.00$4.10--
$100.00Jan 21$3.50$7.90$5.70$6.40 07/20$4.00–$7.50$5.70--
$55.00Aug 21$23.30$27.00$25.15$27.18 07/10$18.20–$29.20$25.15--
$105.00Nov 20$0.10$1.05$0.58$0.95 07/16$0.38–$1.70$0.58--
$105.00Dec 18$0.20$1.50$0.85$0.70 06/18$0.33–$1.85$0.70--
$50.00Jun 17$29.00$32.50$30.75$26.35 06/09$24.50–$34.60$29.00--
$50.00Jan 21$29.50$33.80$31.65$31.76 07/21$25.50–$35.60$31.65--
$110.00Dec 18$0.00$1.15$0.57$0.45 06/18$0.35–$1.58$0.45--
$110.00Jan 15$0.10$1.30$0.70$0.55 06/18$0.43–$1.70$0.55--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.80$3.90$3.35$3.50 07/21$1.90–$8.15$3.35--
$80.00Sep 18$4.20$5.00$4.60$4.30 07/21$2.63–$5.40$4.30--
$80.00Oct 16$4.00$6.50$5.25$5.65 07/24$3.45–$9.90$5.25209
$80.00Nov 20$4.80$7.20$6.00$9.52 06/11$4.65–$10.55$6.00--
$80.00Dec 18$5.20$7.90$6.55$8.59 06/15$5.55–$10.85$6.55--
$77.50Aug 21$1.80$3.30$2.55$2.25 07/24$1.08–$6.20$2.2568
$77.50Sep 18$2.75$4.10$3.43$3.40 07/21$2.35–$4.00$3.40--
$77.50Oct 16$2.80$5.00$3.90$6.80 06/12$2.98–$7.75$3.90--
$77.50Dec 18$4.20$7.00$5.60$6.10 07/08$4.13–$9.15$5.60--
$82.50Aug 21$4.30$5.70$5.00$5.50 07/23$2.83–$10.25$5.00--
$82.50Sep 18$5.30$7.10$6.20$4.90 07/17$4.18–$6.75$5.30--
$82.50Oct 16$5.20$7.70$6.45$6.80 07/21$4.55–$11.50$6.45--
$82.50Nov 20$6.00$8.70$7.35$11.40 06/11$5.55–$12.15$7.35--
$82.50Dec 18$7.20$9.20$8.20$6.70 07/13$6.20–$12.40$7.20--
$75.00Aug 21$0.70$2.00$1.35$1.85 07/23$0.75–$4.55$1.35--
$75.00Sep 18$1.75$3.10$2.42$2.45 07/21$1.48–$2.83$2.42--
$75.00Oct 16$2.00$4.10$3.05$3.22 07/22$2.08–$6.75$3.05--
$75.00Nov 20$2.70$5.50$4.10$4.20 07/09$3.05–$7.20$4.10--
$75.00Dec 18$3.60$5.80$4.70$3.80 07/20$3.28–$7.90$3.80--
$75.00Jan 15$4.20$6.20$5.20$5.36 07/22$3.95–$8.15$5.20--
$75.00Mar 19$4.90$7.70$6.30$6.00 07/20$5.30–$9.50$6.00--
$75.00Jan 21$8.40$12.50$10.45$10.50 07/08$8.95–$13.00$10.45--
$85.00Aug 21$5.00$7.60$6.30$5.40 07/17$4.60–$12.80$5.40--
$85.00Sep 18$6.70$8.90$7.80$5.55 07/16$4.95–$8.50$6.70--
$85.00Oct 16$6.70$9.40$8.05$15.00 06/22$5.75–$13.85$8.05--
$85.00Nov 20$7.50$10.40$8.95$7.33 07/16$6.40–$14.25$7.50--
$85.00Dec 18$9.10$10.80$9.95$12.00 06/12$7.65–$14.90$9.95--
$85.00Jan 15$8.80$11.50$10.15$13.82 06/26$8.05–$15.00$10.15--
$72.50Aug 21$0.45$1.40$0.93$1.05 07/23$0.48–$3.50$0.93--
$72.50Sep 18$1.20$2.25$1.73$1.96 07/23$1.38–$2.10$1.73--
$72.50Oct 16$1.50$3.10$2.30$2.01 07/17$1.25–$5.05$2.01--
$72.50Dec 18$2.70$5.40$4.05$3.20 07/20$3.03–$6.35$3.20--
$72.50Jun 17$5.10$8.90$7.00$6.90 07/22$5.60–$9.45$6.90--
$72.50Jan 21$7.30$11.10$9.20$12.00 06/22$8.00–$11.75$9.20--
$87.50Dec 18$9.70$12.60$11.15$12.00 07/02$8.90–$16.50$11.15--
$70.00Aug 21$0.20$1.00$0.60$0.52 07/22$0.25–$2.38$0.52--
$70.00Sep 18$0.65$1.55$1.10$1.30 07/22$0.65–$1.48$1.10--
$70.00Oct 16$1.00$2.45$1.73$1.50 07/21$0.85–$4.20$1.50--
$70.00Nov 20$1.70$3.50$2.60$5.50 06/22$1.85–$4.60$2.60--
$70.00Dec 18$1.75$4.00$2.88$2.31 07/16$2.23–$5.05$2.31--
$70.00Jan 15$2.50$4.60$3.55$2.75 07/15$2.47–$6.10$2.75--
$70.00Jun 17$4.20$7.40$5.80$6.10 07/22$4.80–$7.90$5.80--
$70.00Jan 21$5.90$10.20$8.05$7.75 07/21$7.30–$10.75$7.75--
$90.00Aug 21$8.50$11.90$10.20$9.99 07/21$7.75–$17.55$9.99--
$90.00Jan 15$12.00$14.70$13.35$18.04 06/23$11.00–$19.15$13.35--
$67.50Aug 21$0.00$0.50$0.25$0.62 07/02$0.20–$2.05$0.25--
$67.50Oct 16$0.80$1.80$1.30$1.35 07/24$0.93–$3.13$1.3038
$67.50Nov 20$1.20$3.60$2.40$1.52 07/20$1.27–$3.83$1.52--
$67.50Dec 18$1.45$3.40$2.42$3.50 06/29$1.58–$3.95$2.42--
$67.50Jan 15$2.00$3.90$2.95$4.00 06/29$1.88–$4.55$2.95--
$67.50Mar 19$2.45$5.30$3.88$5.96 06/23$3.18–$6.10$3.88--
$92.50Aug 21$12.10$14.20$13.15$13.10 07/21$10.65–$14.45$13.10--
$65.00Aug 21$0.00$0.95$0.48$0.48 07/06$0.28–$1.20$0.48--
$65.00Sep 18$0.10$1.15$0.63$0.70 07/23$0.43–$1.25$0.63--
$65.00Oct 16$0.50$1.45$0.98$1.00 07/24$0.75–$2.30$0.98213
$65.00Nov 20$0.85$3.40$2.13$1.48 07/20$1.15–$3.08$1.48--
$65.00Dec 18$1.35$2.75$2.05$1.80 07/14$1.50–$3.50$1.80--
$65.00Jan 15$1.85$3.10$2.48$3.30 06/29$1.63–$3.93$2.48--
$65.00Mar 19$2.00$4.40$3.20$4.90 06/08$2.38–$5.50$3.20--
$65.00Jan 21$4.40$8.30$6.35$6.33 07/08$5.50–$8.65$6.33--
$62.50Oct 16$0.50$1.20$0.85$0.61 07/10$0.70–$2.00$0.61--
$62.50Dec 18$0.70$2.85$1.78$1.50 07/21$0.93–$2.73$1.50--
$60.00Aug 21$0.00$0.75$0.38$0.30 07/06$0.20–$0.63$0.30--
$60.00Oct 16$0.05$1.15$0.60$0.50 07/13$0.40–$1.58$0.50--
$60.00Nov 20$0.50$1.10$0.80$1.00 07/20$0.60–$1.85$0.80--
$60.00Dec 18$0.80$3.30$2.05$1.10 07/08$0.95–$2.20$1.10--
$60.00Jan 15$0.90$2.20$1.55$2.80 06/18$1.10–$2.50$1.55--
$60.00Jun 17$0.80$4.50$2.65$3.00 07/21$2.28–$4.33$2.65--
$60.00Jan 21$2.80$6.60$4.70$4.42 07/10$4.05–$6.50$4.42--
$55.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.20–$1.23$0.45--
$55.00Nov 20$0.00$1.05$0.53$0.98 06/25$0.40–$1.45$0.53--
$55.00Dec 18$0.50$1.40$0.95$0.81 07/14$0.65–$1.53$0.81--
$55.00Jan 21$1.60$4.90$3.25$3.77 07/08$2.80–$5.55$3.25--
$50.00Jan 15$0.05$1.10$0.58$1.12 06/18$0.33–$1.48$0.58--
$50.00Mar 19$0.30$1.65$0.98$1.00 07/21$0.75–$1.98$0.98--
$50.00Jun 17$0.00$3.20$1.60$2.00 06/30$1.55–$2.58$1.60--
$50.00Sep 17$0.00$3.40$1.70$2.00 07/02$1.65–$2.68$1.70--
$50.00Jan 21$0.80$4.00$2.40$2.70 07/21$1.98–$3.88$2.40--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.30–$1.25$0.38--
$47.50Dec 18$0.00$0.95$0.48$0.35 07/06$0.23–$1.55$0.35--
$47.50Mar 19$0.10$1.45$0.78$1.10 06/29$0.68–$1.63$0.78--
$47.50Jun 17$0.00$3.10$1.55$2.10 06/03$1.48–$2.40$1.55--
$45.00Nov 20$0.00$0.95$0.48$0.45 06/23$0.23–$1.10$0.45--
$42.50Nov 20$0.00$0.95$0.48$0.40 06/23$0.20–$1.13$0.40--
$40.00Nov 20$0.00$0.75$0.38$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 205
Total Puts 62
Put/Call Ratio 0.30
Net Difference 143

Prior's Put/Call Breakdown

Total Calls 171
Total Puts 152
Put/Call Ratio 0.89
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 808
Total Puts 273
Average Put/Call Ratio 0.54
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