Tour v452
OMC
OMNICOM GROUP INC
$86.26 +4.67%
(7/27 18:02) ◀
|
Tuesday, July 28, 2026 (2:15pm)
January 2026
|
▶ (7/28 18:05)
◀ 7/28 14:15 ▶

Option Volume

Detail
ℹ
Current (07/28 2:15pm) 2,224
Calls: 1,390 (62%)
Puts: 834 (38%)
Prior (07/27) 267
Calls: 205 (77%)
Puts: 62 (23%)
Current vs Prior +732.96%
Calls: +578.05% (Calls)
Puts: +1245.16% (Puts)
Prior 7-Day Total 1,348
Calls: 1,013 (75%)
Puts: 335 (25%)
Prior 7-Day Average 449
Calls: 144 (75%)
Puts: 47 (25%)
Current vs Prior 7-Day Avg +394.96%
Calls: +860.51%
Puts: +1642.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:15pm) $722.1K
Calls: $459.2K (64%)
Puts: $262.9K (36%)
Prior (07/27) $80.7K
Calls: $61.6K (76%)
Puts: $19.2K (24%)
Current vs Prior +794.29%
Calls: +645.81%
Puts: +1270.91%
Prior 7-Day Total $315.5K
Calls: $243.1K (77%)
Puts: $72.4K (23%)
Prior 7-Day Average $105.2K
Calls: $34.7K (77%)
Puts: $10.3K (23%)
Current vs Prior 7-Day Avg +586.66%
Calls: +1222.35%
Puts: +2441.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:15pm) 0.60
Prior (07/27) 0.30
Current vs Prior +98.39%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +30.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 2:15pm) 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 51,596
Calls: 22,748 (44%)
Puts: 28,848 (56%)
Prior 7-Day Average 17,198
Calls: 7,582 (44%)
Puts: 9,616 (56%)
Current vs Prior 7-Day Avg -8.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.51% | 12.40%
Prior 8.98% | 11.99%
Current vs Prior +5.83% | +3.46%
Prior 7-Day Avg 9.17% | 12.23%
Current vs 7-Day Avg +3.71% | +1.43%
Prior 7-Day Eod 8.98% | 11.99%
Current vs 7-Day Eod +5.83% | +3.46%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.67% | 11.18%
Calls: 12.05% | 12.84%
Puts: 17.28% | 9.52%
Prior 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs Prior +285.04% | +45.01%
Prior 7-Day Avg 9.15% | 10.34%
Calls: 9.72% | 11.39%
Puts: 8.58% | 9.27%
Current vs 7-Day Avg +60.33% | +8.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($459.2K). Massive premium surge with dollar volume up 794% vs prior. Dollar volume significantly above 7-day average (587% higher). Unusually high activity with volume up 733% 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH

📈 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. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.700.85$0.7719.5%120.1579

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2113.0015.40$14.2016.9%--0.9467
$70.00Aug 2115.4018.00$16.7015.6%10.939
$75.00Aug 2110.7013.00$11.8519.4%30.9040
$77.50Aug 219.2010.80$10.0016.0%50.85578
$80.00Aug 217.008.00$7.5013.3%40.78127
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.306.00$5.6512.4%160.658
$87.50Aug 213.704.40$4.0517.3%5320.54--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.8K, top 841)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 212.553.30$2.9325.6%8410.46169
$92.50Aug 211.051.40$1.2328.5%540.25105
$100.00Aug 210.000.45$0.23195.7%190.07--
$85.00Aug 213.904.40$4.1512.0%170.57776
$90.00Aug 211.752.15$1.9520.5%160.35623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.704.40$4.0517.3%5320.54--
$80.00Aug 211.101.40$1.2524.0%1620.23137
$75.00Aug 210.350.65$0.5060.0%340.1091
$72.50Aug 210.100.35$0.22113.6%310.0575
$90.00Aug 215.306.00$5.6512.4%160.658

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 8.26, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.60$4.40$0.607.33$95.60
$92.50$95.00Aug 21$0.40$2.10$0.405.25$92.90
$90.00$92.50Aug 21$0.72$1.78$0.722.47$90.72
$87.50$90.00Aug 21$0.98$1.52$0.981.55$88.48
$85.00$87.50Aug 21$1.22$1.28$1.221.05$86.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.27$2.23$0.278.26$77.23
$75.00$72.50Aug 21$0.28$2.22$0.287.93$74.72
$80.00$77.50Aug 21$0.48$2.02$0.484.21$79.52
$82.50$80.00Aug 21$0.50$2.00$0.504.00$82.00
$85.00$82.50Aug 21$0.98$1.52$0.981.55$84.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 15.67, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.35$2.35$0.1515.67$74.85
$75.00$77.50Aug 21$1.85$1.85$0.652.85$76.85
$80.00$82.50Aug 21$1.70$1.70$0.802.13$81.70
$82.50$85.00Aug 21$1.65$1.65$0.851.94$84.15
$85.00$87.50Aug 21$1.22$1.22$1.280.95$86.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.60$1.60$0.901.78$88.40
$87.50$85.00Aug 21$1.32$1.32$1.181.12$86.18
$85.00$82.50Aug 21$0.98$0.98$1.520.64$84.02
$82.50$80.00Aug 21$0.50$0.50$2.000.25$82.00
$80.00$77.50Aug 21$0.48$0.48$2.020.24$79.52

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 7.98% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.15$2.73$6.88$78.12$91.887.98%
$87.50Aug 21$2.93$4.05$6.98$80.52$94.488.09%
$82.50Aug 21$5.80$1.75$7.55$74.95$90.058.75%
$90.00Aug 21$1.95$5.65$7.60$82.40$97.608.81%
$80.00Aug 21$7.50$1.25$8.75$71.25$88.7510.14%
$77.50Aug 21$10.00$0.77$10.77$66.73$88.2712.49%
$75.00Aug 21$11.85$0.50$12.35$62.65$87.3514.32%
$72.50Aug 21$14.20$0.22$14.42$58.08$86.9216.72%
$70.00Aug 21$16.70$0.25$16.95$53.05$86.9519.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.85% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.23$0.50$0.73$74.27$100.73
$100.00$77.50Aug 21$0.23$0.77$1.00$76.50$101.00
$95.00$75.00Aug 21$0.83$0.50$1.33$73.67$96.33
$100.00$80.00Aug 21$0.23$1.25$1.48$78.52$101.48
$95.00$77.50Aug 21$0.83$0.77$1.60$75.90$96.60
$92.50$75.00Aug 21$1.23$0.50$1.73$73.27$94.23
$100.00$82.50Aug 21$0.23$1.75$1.98$80.52$101.98
$92.50$77.50Aug 21$1.23$0.77$2.00$75.50$94.50
$95.00$80.00Aug 21$0.83$1.25$2.08$77.92$97.08
$90.00$75.00Aug 21$1.95$0.50$2.45$72.55$92.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.76, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.13$0.375.76$77.87$84.63
85/8890/92Aug 21$2.04$0.464.43$85.46$92.04
88/9092/95Aug 21$2.00$0.504.00$88.00$94.50
72/7580/82Aug 21$1.98$0.523.81$73.02$81.98
75/7880/82Aug 21$1.97$0.533.72$75.53$81.97
82/8588/90Aug 21$1.96$0.543.63$83.04$89.46
72/7582/85Aug 21$1.93$0.573.39$73.07$84.43
75/7882/85Aug 21$1.92$0.583.31$75.58$84.42
80/8285/88Aug 21$1.72$0.782.21$80.78$86.72
85/8892/95Aug 21$1.72$0.782.21$85.78$94.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.05$2.4549.00
$70.00$72.50$75.00Aug 21$0.15$2.3515.67
$85.00$87.50$90.00Aug 21$0.24$2.269.42
$87.50$90.00$92.50Aug 21$0.26$2.248.62
$90.00$92.50$95.00Aug 21$0.32$2.186.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.21$2.2910.90
$85.00$87.50$90.00Aug 21$0.28$2.227.93
$70.00$72.50$75.00Aug 21$0.31$2.197.06
$82.50$85.00$87.50Aug 21$0.34$2.166.35
$80.00$82.50$85.00Aug 21$0.48$2.024.21

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 $-0.23, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Aug 21-$0.43$2.07
$90.00$92.501:2Aug 21-$0.51$1.99
$87.50$90.001:2Aug 21-$0.97$1.53
$85.00$87.501:2Aug 21-$1.71$0.79
$95.00$100.001:2Aug 21$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.23$2.27
$72.50$70.001:2Aug 21-$0.28$2.22
$80.00$77.501:2Aug 21-$0.29$2.21
$82.50$80.001:2Aug 21-$0.75$1.75
$85.00$82.501:2Aug 21-$0.77$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.96%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$2.550.461.4%2.96%4.39%841169
$90.00Aug 21$1.750.354.3%2.03%6.36%16623
$92.50Aug 21$1.050.257.2%1.22%8.45%54105
$95.00Aug 21$0.700.1810.1%0.81%10.94%10322

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 1,390
Total Puts 834
Put/Call Ratio 0.60
Net Difference 556

Prior's Put/Call Breakdown

Total Calls 205
Total Puts 62
Put/Call Ratio 0.30
Net Difference 143

Prior 7-Day Put/Call Summary

Total Calls 1,013
Total Puts 335
Average Put/Call Ratio 0.46
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