Tour v492
OMC
OMNICOM GROUP INC
$82.51 +0.98%
$82.00 (-0.62%)🌙
as of 08/06 07:02 PM
(8/5 19:03) ◀
|
Thursday, August 6, 2026 (7:02pm)
January 2026
|
▶
◀ 8/6 19:02

Option Volume

Detail
ℹ
Current (08/06) 304
Calls: 200 (66%)
Puts: 104 (34%)
Prior (08/05) 637
Calls: 259 (41%)
Puts: 378 (59%)
Current vs Prior -52.28%
Calls: -22.78% (Calls)
Puts: -72.49% (Puts)
Prior 7-Day Total 8,597
Calls: 4,090 (48%)
Puts: 4,507 (52%)
Prior 7-Day Average 1,228
Calls: 584 (48%)
Puts: 643 (52%)
Current vs Prior 7-Day Avg -75.25%
Calls: -65.77%
Puts: -83.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $72.0K
Calls: $64.5K (90%)
Puts: $7.6K (10%)
Prior (08/05) $110.9K
Calls: $55.4K (50%)
Puts: $55.5K (50%)
Current vs Prior -35.04%
Calls: +16.33%
Puts: -86.38%
Prior 7-Day Total $1.96M
Calls: $1.12M (57%)
Puts: $845.5K (43%)
Prior 7-Day Average $280.1K
Calls: $159.3K (57%)
Puts: $120.8K (43%)
Current vs Prior 7-Day Avg -74.29%
Calls: -59.53%
Puts: -93.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.52
Prior (08/05) 1.46
Current vs Prior -64.37%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -64.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,064
Calls: 1,683 (55%)
Puts: 1,381 (45%)
Prior (08/05) 6,693
Calls: 4,223 (63%)
Puts: 2,470 (37%)
Current vs Prior -54.22%
Prior 7-Day Total 50,451
Calls: 26,891 (53%)
Puts: 23,560 (47%)
Prior 7-Day Average 7,207
Calls: 3,841 (53%)
Puts: 3,365 (47%)
Current vs Prior 7-Day Avg -57.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.48% | 10.36%
Prior 7.26% | 10.71%
Current vs Prior +3.04% | -3.23%
Prior 7-Day Avg 8.38% | 11.10%
Current vs 7-Day Avg -10.71% | -6.65%
Prior 7-Day Eod 7.26% | 10.71%
Current vs 7-Day Eod +3.04% | -3.23%
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 14.67% | 11.18%
Calls: 12.05% | 12.84%
Puts: 17.28% | 9.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($64.5K) vs puts ($7.6K). Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 64% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 5 found (avg delta 0.64, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.006.00$5.5018.2%580.83566
$80.00Aug 213.304.40$3.8528.6%10.71--
$80.00Sep 184.705.40$5.0513.9%20.62--
$82.50Aug 212.003.40$2.7051.9%130.54--
$82.50Sep 183.503.90$3.7010.8%10.5159
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 218, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.006.00$5.5018.2%580.83566
$85.00Aug 210.951.40$1.1738.5%400.35785
$92.50Sep 180.150.85$0.50140.0%140.13215
$82.50Aug 212.003.40$2.7051.9%130.54--
$90.00Aug 210.200.75$0.48114.6%40.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.100.25$0.1883.3%290.06117
$75.00Aug 210.200.45$0.3375.8%290.10126
$77.50Sep 181.552.00$1.7825.3%120.28878
$75.00Sep 180.901.35$1.1339.8%100.20--
$77.50Aug 210.350.90$0.6387.3%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 16.4%, max 29.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1837.7%29.1%29.3%16215
$82.50Aug 21Sep 1835.4%31.3%13.3%1459
$80.00Aug 21Sep 1834.4%31.5%9.1%3--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1839.8%33.9%17.7%39126
$77.50Aug 21Sep 1837.5%33.3%12.7%13878

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Aug 21$0.25$2.25$0.259.00$90.25
$85.00$90.00Aug 21$0.69$4.31$0.696.25$85.69
$82.50$92.50Sep 18$3.20$6.80$3.202.12$85.70
$80.00$82.50Aug 21$1.15$1.35$1.151.17$81.15
$80.00$82.50Sep 18$1.35$1.15$1.350.85$81.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.15$2.35$0.1515.67$74.85
$75.00$70.00Sep 18$0.56$4.44$0.567.93$74.44
$77.50$75.00Aug 21$0.30$2.20$0.307.33$77.20
$77.50$75.00Sep 18$0.65$1.85$0.652.85$76.85
$82.50$77.50Sep 18$1.92$3.08$1.921.60$80.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.94, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$1.65$1.65$0.851.94$79.15
$82.50$85.00Aug 21$1.53$1.53$0.971.58$84.03
$80.00$82.50Sep 18$1.35$1.35$1.151.17$81.35
$80.00$82.50Aug 21$1.15$1.15$1.350.85$81.15
$82.50$92.50Sep 18$3.20$3.20$6.800.47$85.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$77.50Sep 18$1.92$1.92$3.080.62$80.58
$77.50$75.00Sep 18$0.65$0.65$1.850.35$76.85
$77.50$75.00Aug 21$0.30$0.30$2.200.14$77.20
$75.00$70.00Sep 18$0.56$0.56$4.440.13$74.44
$75.00$72.50Aug 21$0.15$0.15$2.350.06$74.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.88, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$0.2737.7%29.1%
$82.50Aug 21Sep 18$1.0035.4%31.3%
$80.00Aug 21Sep 18$1.2034.4%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.8039.8%33.9%
$77.50Aug 21Sep 18$1.1537.5%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.43% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Aug 21$5.50$0.63$6.13$71.37$83.637.43%
$82.50Sep 18$3.70$3.70$7.40$75.10$89.908.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.50% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$72.50Aug 21$0.23$0.18$0.41$72.09$92.91
$92.50$75.00Aug 21$0.23$0.33$0.56$74.44$93.06
$90.00$72.50Aug 21$0.48$0.18$0.66$71.84$90.66
$90.00$75.00Aug 21$0.48$0.33$0.81$74.19$90.81
$92.50$77.50Aug 21$0.23$0.63$0.86$76.64$93.36
$92.50$70.00Sep 18$0.50$0.57$1.07$68.93$93.57
$90.00$77.50Aug 21$0.48$0.63$1.11$76.39$91.11
$85.00$72.50Aug 21$1.17$0.18$1.35$71.15$86.35
$85.00$75.00Aug 21$1.17$0.33$1.50$73.50$86.50
$92.50$75.00Sep 18$0.50$1.13$1.63$73.37$94.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.00, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Sep 18$2.00$0.504.00$75.50$82.00
75/7882/85Aug 21$1.83$0.672.73$75.67$84.33
72/7578/80Aug 21$1.80$0.702.57$73.20$79.30
72/7582/85Aug 21$1.68$0.822.05$73.32$84.18
75/7880/82Aug 21$1.45$1.051.38$76.05$81.45
72/7580/82Aug 21$1.30$1.201.08$73.70$81.30
75/7882/92Sep 18$3.85$6.150.63$73.65$86.35
70/7580/82Sep 18$1.91$3.090.62$73.09$81.91
70/7582/92Sep 18$3.76$6.240.60$71.24$86.26
75/7890/92Aug 21$0.55$1.950.28$76.95$90.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.50$2.004.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.15$2.3515.67

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 $-0.01, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Aug 21-$1.55$0.95
$77.50$80.001:2Aug 21-$2.20$0.30
$80.00$82.501:2Sep 18-$2.35$0.15
$82.50$92.501:2Sep 18$2.70$7.30
$85.00$90.001:2Aug 21$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.01$4.99
$75.00$72.501:2Aug 21-$0.03$2.47
$77.50$75.001:2Aug 21-$0.03$2.47
$77.50$75.001:2Sep 18-$0.48$2.02
$82.50$77.501:2Sep 18$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.15%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$0.950.353.0%1.15%4.17%40785
$90.00Aug 21$0.200.159.1%0.24%9.32%4--
$92.50Sep 18$0.150.1312.1%0.18%12.29%14215

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 09-18 call last traded $4.24 on 07/29 (now $3.50/$3.90) — try a limit near $3.70. Also watch the $77.50 08-21 call last traded $3.60 on 07/31 (now $5.00/$6.00) — try a limit near $5.00; the $80.00 11-20 call last traded $10.22 on 07/28 (now $6.50/$8.20) — try a limit near $7.35. Most tradeable put: the $77.50 09-18 put last traded $3.30 on 07/31 (now $1.55/$2.00) — try a limit near $1.78.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$2.00$3.40$2.70$3.70 07/29$0.95–$5.85$2.70--
$82.50Sep 18$3.50$3.90$3.70$4.24 07/29$1.95–$6.75$3.7059
$82.50Oct 16$4.00$5.80$4.90$3.60 07/22$2.40–$7.45$4.00--
$82.50Nov 20$5.20$6.20$5.70$8.70 07/28$3.75–$8.80$5.70--
$82.50Dec 18$6.00$6.90$6.45$5.30 07/30$4.70–$9.40$6.00--
$82.50Jan 15$6.40$7.30$6.85$5.70 07/23$4.85–$9.90$6.40--
$82.50Mar 19$7.30$9.90$8.60$9.45 07/13$6.50–$11.15$8.60--
$82.50Sep 17$10.10$13.50$11.80$12.35 07/13$9.50–$14.50$11.80--
$85.00Aug 21$0.95$1.40$1.17$0.55 07/31$0.65–$4.28$0.95785
$85.00Sep 18$1.90$2.95$2.42$1.34 07/30$1.20–$5.00$1.90--
$85.00Oct 16$3.10$3.80$3.45$2.10 07/30$2.05–$6.10$3.10--
$85.00Nov 20$4.10$4.70$4.40$3.50 07/29$3.00–$7.55$4.10--
$85.00Dec 18$3.60$5.70$4.65$3.61 07/31$3.65–$8.20$3.61--
$85.00Jan 15$5.10$7.60$6.35$8.50 07/28$4.00–$8.50$6.35--
$85.00Mar 19$6.00$8.80$7.40$8.02 07/16$5.25–$9.70$7.40--
$80.00Aug 21$3.30$4.40$3.85$1.75 07/30$1.93–$8.25$3.30--
$80.00Sep 18$4.70$5.40$5.05$3.50 07/30$3.10–$8.55$4.70--
$80.00Oct 16$5.30$7.10$6.20$3.70 07/31$3.68–$9.25$5.30--
$80.00Nov 20$6.50$8.20$7.35$10.22 07/28$4.80–$10.15$7.3554
$80.00Dec 18$7.00$8.40$7.70$6.40 07/30$5.60–$10.60$7.00--
$80.00Jan 15$7.60$8.80$8.20$6.60 07/06$5.80–$10.95$7.60--
$80.00Jun 17$10.30$13.10$11.70$8.60 07/30$9.40–$13.95$10.30--
$80.00Sep 17$11.40$14.90$13.15$8.22 06/25$10.50–$15.50$11.40--
$80.00Jan 21$12.20$16.30$14.25$14.00 07/14$11.95–$17.35$14.00--
$87.50Aug 21$0.45$0.80$0.63$0.33 07/31$0.30–$2.60$0.45--
$87.50Sep 18$1.40$1.80$1.60$0.81 07/31$0.88–$3.97$1.40--
$87.50Oct 16$1.90$3.40$2.65$2.36 07/24$1.35–$4.70$2.36--
$87.50Nov 20$3.20$3.70$3.45$2.60 07/30$1.95–$6.00$3.20--
$87.50Dec 18$3.80$4.40$4.10$3.41 07/30$2.93–$6.75$3.80--
$87.50Jan 15$4.20$5.20$4.70$3.40 07/21$3.20–$7.75$4.20--
$87.50Sep 17$8.00$11.30$9.65$5.27 06/23$7.50–$12.00$8.00--
$87.50Jan 21$9.40$13.00$11.20$8.70 07/30$9.00–$13.50$9.40--
$77.50Aug 21$5.00$6.00$5.50$3.60 07/31$3.08–$9.55$5.00566
$77.50Sep 18$6.20$7.30$6.75$7.65 07/17$4.20–$10.45$6.75--
$77.50Oct 16$6.90$8.40$7.65$5.90 07/30$4.95–$10.65$6.90--
$77.50Nov 20$7.70$9.70$8.70$4.14 06/30$5.95–$12.00$7.70--
$77.50Dec 18$8.30$10.50$9.40$9.21 07/29$6.85–$12.55$9.21--
$77.50Jan 15$9.20$10.80$10.00$10.00 07/20$7.15–$12.90$10.00--
$77.50Jun 17$11.60$15.00$13.30$8.27 06/24$10.50–$15.65$11.60--
$90.00Aug 21$0.20$0.75$0.48$0.20 07/31$0.22–$2.03$0.20--
$90.00Sep 18$0.80$1.40$1.10$0.35 07/31$0.60–$3.35$0.80--
$90.00Oct 16$0.40$2.00$1.20$0.95 07/31$0.90–$3.53$0.95--
$90.00Nov 20$2.40$2.90$2.65$5.21 07/28$1.83–$5.20$2.65--
$90.00Dec 18$2.80$4.50$3.65$3.55 07/29$2.20–$5.85$3.55--
$90.00Jan 15$3.30$4.10$3.70$5.47 07/28$2.60–$6.00$3.70--
$90.00Mar 19$4.00$6.80$5.40$3.73 07/09$3.70–$7.35$4.00--
$90.00Jun 17$5.70$8.80$7.25$4.80 06/08$5.35–$9.45$5.70--
$90.00Sep 17$6.70$10.30$8.50$9.00 07/13$6.50–$10.50$8.50--
$75.00Aug 21$7.30$9.10$8.20$5.80 07/30$5.00–$11.65$7.30--
$75.00Oct 16$8.50$10.40$9.45$9.20 07/10$6.65–$12.75$9.20--
$75.00Nov 20$9.80$12.40$11.10$10.25 07/10$7.50–$13.85$10.25--
$75.00Dec 18$10.20$12.20$11.20$7.53 07/02$8.70–$14.30$10.20--
$75.00Jan 15$10.70$12.60$11.65$11.28 07/14$8.55–$14.70$11.28--
$75.00Mar 19$11.80$13.90$12.85$8.90 07/01$10.05–$15.65$11.80--
$75.00Jun 17$13.00$15.40$14.20$14.05 07/20$11.65–$17.20$14.05--
$75.00Jan 21$15.00$19.00$17.00$16.49 07/29$14.10–$20.00$16.49--
$92.50Aug 21$0.00$0.45$0.23$0.09 07/31$0.05–$1.53$0.09--
$92.50Sep 18$0.15$0.85$0.50$2.15 07/28$0.25–$2.28$0.50215
$92.50Oct 16$0.75$1.40$1.08$1.75 07/27$0.68–$2.75$1.08--
$92.50Dec 18$1.40$3.10$2.25$3.05 07/13$1.73–$4.65$2.25--
$92.50Jan 15$2.65$3.60$3.13$5.34 07/28$2.13–$5.05$3.13--
$92.50Mar 19$2.90$5.90$4.40$5.00 07/20$3.05–$6.45$4.40--
$92.50Jan 21$6.70$11.10$8.90$7.00 07/30$7.50–$11.50$7.00--
$72.50Aug 21$9.40$11.20$10.30$10.21 07/29$6.70–$14.20$10.21--
$72.50Oct 16$10.60$12.40$11.50$12.60 07/13$8.35–$14.70$11.50--
$72.50Nov 20$11.50$13.50$12.50$6.45 06/30$9.25–$15.90$11.50--
$72.50Dec 18$11.90$14.10$13.00$11.30 07/22$10.05–$16.45$11.90--
$72.50Jan 21$16.00$20.50$18.25$11.50 06/22$15.50–$21.50$16.00--
$95.00Aug 21$0.00$0.75$0.38$0.10 07/31$0.03–$0.90$0.10--
$95.00Sep 18$0.10$0.60$0.35$0.66 07/29$0.28–$1.55$0.35--
$95.00Oct 16$0.55$2.05$1.30$1.15 07/20$0.48–$2.00$1.15--
$95.00Nov 20$1.05$3.30$2.17$3.35 07/28$0.73–$3.48$2.17--
$95.00Dec 18$1.10$2.90$2.00$2.00 07/29$1.40–$3.48$2.00--
$95.00Jan 15$2.10$2.70$2.40$4.26 07/28$1.78–$3.85$2.40--
$95.00Jun 17$3.50$6.80$5.15$5.00 07/29$3.50–$7.45$5.00--
$95.00Jan 21$5.90$10.30$8.10$10.83 07/28$6.50–$10.50$8.10--
$70.00Aug 21$11.90$14.10$13.00$15.00 07/28$8.75–$16.70$13.00--
$70.00Nov 20$12.90$15.40$14.15$8.58 06/24$11.15–$18.15$12.90--
$70.00Dec 18$13.90$16.00$14.95$6.93 06/22$11.85–$18.45$13.90--
$70.00Jan 15$14.20$16.20$15.20$10.80 07/30$12.15–$18.60$14.20--
$70.00Jan 21$17.50$22.00$19.75$19.60 07/20$16.90–$23.00$19.60--
$67.50Dec 18$16.10$18.30$17.20$11.85 06/09$13.75–$20.55$16.10--
$67.50Jan 21$19.00$23.50$21.25$17.00 07/01$18.30–$24.50$19.00--
$100.00Aug 21$0.00$0.10$0.05$0.30 07/28$0.05–$1.10$0.05--
$100.00Oct 16$0.10$0.85$0.48$0.89 07/28$0.22–$1.63$0.48--
$100.00Nov 20$0.55$1.25$0.90$2.10 07/28$0.63–$2.08$0.90--
$100.00Dec 18$0.90$2.25$1.58$2.75 07/28$0.80–$2.53$1.58--
$100.00Jan 15$1.20$2.15$1.67$3.00 07/28$1.15–$3.33$1.674
$100.00Jun 17$2.00$5.20$3.60$5.91 07/28$2.42–$5.40$3.60--
$100.00Sep 17$3.50$6.40$4.95$7.25 07/28$3.65–$7.00$4.95--
$100.00Jan 21$5.50$8.30$6.90$5.10 07/30$5.30–$8.50$5.50--
$65.00Aug 21$16.70$19.00$17.85$9.70 06/26$13.70–$21.70$16.70--
$65.00Oct 16$17.00$19.20$18.10$12.00 07/01$14.70–$22.15$17.00--
$65.00Dec 18$18.10$20.50$19.30$20.10 07/16$15.55–$22.60$19.30--
$60.00Dec 18$22.60$25.00$23.80$15.32 06/18$19.65–$27.15$22.60--
$60.00Mar 19$23.30$25.80$24.55$15.00 06/22$20.65–$27.80$23.30--
$60.00Jun 17$24.00$26.80$25.40$19.31 06/05$21.55–$28.45$24.00--
$60.00Jan 21$24.00$28.40$26.20$21.80 07/02$23.00–$30.00$24.00--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$1.45$2.90$2.17$2.80 07/29$1.78–$5.80$2.17--
$82.50Sep 18$3.50$3.90$3.70$4.90 07/17$3.03–$6.75$3.70--
$82.50Oct 16$4.50$5.00$4.75$6.30 07/30$3.85–$7.70$4.75--
$82.50Nov 20$5.00$6.20$5.60$6.26 07/27$4.65–$8.45$5.60--
$82.50Dec 18$5.50$7.20$6.35$6.70 07/13$5.50–$9.20$6.35--
$85.00Aug 21$2.65$4.30$3.47$4.35 07/29$2.80–$7.50$3.47--
$85.00Sep 18$4.30$5.40$4.85$4.00 07/28$4.25–$8.50$4.30--
$85.00Oct 16$5.50$6.50$6.00$4.50 07/28$4.70–$9.00$5.50--
$85.00Nov 20$6.10$7.40$6.75$7.33 07/16$5.90–$10.00$6.75--
$85.00Dec 18$6.70$7.90$7.30$12.00 06/12$6.65–$10.50$7.30--
$85.00Jan 15$7.40$8.80$8.10$7.20 07/28$7.05–$10.95$7.40--
$80.00Aug 21$0.80$1.40$1.10$4.55 07/30$1.00–$4.80$1.10--
$80.00Sep 18$2.20$2.85$2.53$4.25 07/30$2.42–$5.40$2.53--
$80.00Oct 16$3.00$3.90$3.45$5.40 07/31$2.90–$5.95$3.45--
$80.00Nov 20$3.80$4.70$4.25$9.52 06/11$3.90–$6.85$4.25--
$80.00Dec 18$4.40$5.40$4.90$5.70 07/27$4.05–$7.55$4.90--
$87.50Aug 21$4.30$6.30$5.30$10.50 07/30$4.60–$9.80$5.30--
$87.50Dec 18$8.20$9.70$8.95$9.50 07/27$7.90–$12.35$8.95--
$87.50Jan 15$8.90$10.00$9.45$8.50 07/28$8.50–$12.65$8.90--
$77.50Aug 21$0.35$0.90$0.63$1.80 07/30$0.57–$2.58$0.63--
$77.50Sep 18$1.55$2.00$1.78$3.30 07/31$1.60–$4.00$1.78878
$77.50Oct 16$2.15$2.90$2.53$3.80 07/30$2.15–$4.85$2.53--
$77.50Nov 20$2.80$4.60$3.70$4.09 07/27$3.10–$5.75$3.70--
$77.50Dec 18$3.60$4.50$4.05$5.40 07/30$3.38–$6.45$4.05--
$77.50Jan 15$4.20$5.10$4.65$6.00 07/30$4.22–$6.85$4.65--
$90.00Aug 21$6.50$8.70$7.60$7.87 07/29$5.45–$12.05$7.60--
$90.00Jan 15$10.50$11.80$11.15$18.04 06/23$9.50–$14.60$11.15--
$75.00Aug 21$0.20$0.45$0.33$1.07 07/30$0.33–$1.90$0.33126
$75.00Sep 18$0.90$1.35$1.13$2.20 07/31$0.90–$2.83$1.13--
$75.00Oct 16$1.55$2.85$2.20$2.80 07/30$1.53–$3.40$2.2035
$75.00Nov 20$2.40$3.00$2.70$4.20 07/09$2.35–$4.63$2.70--
$75.00Dec 18$3.20$3.70$3.45$5.50 07/30$2.53–$5.35$3.45--
$75.00Jan 15$3.40$5.10$4.25$3.60 07/28$3.53–$5.60$3.60--
$75.00Mar 19$3.60$6.40$5.00$6.00 07/20$4.58–$7.30$5.00--
$75.00Jan 21$7.90$11.00$9.45$10.50 07/08$8.50–$11.00$9.45--
$92.50Aug 21$8.60$10.90$9.75$13.10 07/21$7.25–$14.45$9.75--
$72.50Aug 21$0.10$0.25$0.18$0.60 07/31$0.18–$1.08$0.18117
$72.50Sep 18$0.60$1.00$0.80$1.30 07/27$0.80–$2.10$0.80--
$72.50Oct 16$0.70$1.55$1.13$2.20 07/31$0.93–$2.68$1.13--
$72.50Nov 20$1.65$3.30$2.47$2.80 07/30$1.78–$3.73$2.47--
$72.50Dec 18$2.30$3.10$2.70$3.20 07/20$2.15–$4.50$2.70--
$72.50Jan 15$2.80$4.00$3.40$3.90 07/30$2.78–$5.00$3.40--
$72.50Jun 17$4.40$7.70$6.05$6.90 07/22$5.35–$7.25$6.05--
$72.50Jan 21$6.80$10.10$8.45$12.00 06/22$7.50–$9.55$8.45--
$70.00Aug 21$0.00$0.35$0.18$0.31 07/31$0.15–$0.70$0.18--
$70.00Sep 18$0.35$0.80$0.57$1.00 07/31$0.48–$1.48$0.5721
$70.00Oct 16$0.55$1.45$1.00$1.47 07/30$0.70–$1.85$1.00--
$70.00Nov 20$0.25$2.20$1.23$5.50 06/22$1.20–$2.75$1.23--
$70.00Dec 18$1.75$2.25$2.00$2.90 07/30$2.00–$3.58$2.00--
$70.00Jan 15$2.20$3.20$2.70$2.60 07/29$2.30–$4.00$2.60--
$70.00Jun 17$3.40$7.00$5.20$6.10 07/22$4.60–$6.60$5.20--
$70.00Jan 21$6.00$9.50$7.75$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$0.45$0.80$0.63$1.50 07/30$0.63–$1.80$0.6346
$67.50Nov 20$0.85$1.60$1.23$1.52 07/20$1.23–$2.40$1.23--
$67.50Dec 18$0.65$3.50$2.08$3.50 06/29$1.63–$3.15$2.08--
$67.50Jan 15$1.25$2.50$1.88$4.00 06/29$1.73–$3.33$1.88--
$67.50Mar 19$2.30$4.60$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$2.30$1.15$0.56 07/30$0.30–$1.25$0.56--
$65.00Oct 16$0.20$0.85$0.53$0.50 07/28$0.48–$1.43$0.50--
$65.00Nov 20$0.75$1.30$1.02$1.48 07/20$1.02–$2.78$1.02--
$65.00Dec 18$1.10$1.90$1.50$1.65 07/29$1.40–$2.88$1.50--
$65.00Jan 15$0.40$2.10$1.25$2.00 07/29$1.25–$2.50$1.25--
$65.00Mar 19$2.00$4.20$3.10$4.90 06/08$2.38–$3.68$3.10--
$65.00Jun 17$2.50$5.80$4.15$4.70 07/30$3.30–$4.90$4.15--
$65.00Jan 21$4.40$8.00$6.20$6.33 07/08$5.50–$6.80$6.20--
$62.50Oct 16$0.10$0.60$0.35$0.61 07/10$0.30–$1.68$0.35158
$62.50Dec 18$0.80$1.55$1.18$1.50 07/21$1.13–$2.23$1.18--
$60.00Aug 21$0.00$0.75$0.38$0.10 07/28$0.23–$0.50$0.10--
$60.00Sep 18$0.00$2.20$1.10$0.24 07/28$0.33–$1.18$0.24--
$60.00Oct 16$0.05$0.75$0.40$0.50 07/13$0.40–$0.75$0.40--
$60.00Nov 20$0.35$0.70$0.52$1.10 07/30$0.52–$1.50$0.52--
$60.00Dec 18$0.80$1.30$1.05$1.18 07/27$1.02–$2.20$1.05--
$60.00Jan 15$0.45$3.10$1.78$1.00 07/29$0.83–$2.45$1.00--
$60.00Mar 19$0.80$3.70$2.25$1.80 07/29$1.67–$3.20$1.80--
$60.00Jun 17$1.65$4.80$3.22$3.40 07/31$2.28–$3.55$3.22--
$60.00Sep 17$1.85$5.00$3.43$4.00 07/31$2.85–$4.50$3.43--
$60.00Jan 21$2.95$6.40$4.68$4.19 07/29$4.05–$5.50$4.19--
$55.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.38–$1.10$0.38--
$55.00Nov 20$0.00$0.75$0.38$0.98 06/25$0.38–$2.40$0.38--
$55.00Dec 18$0.45$0.90$0.68$0.81 07/31$0.68–$1.35$0.68--
$55.00Jan 15$0.30$2.70$1.50$0.84 07/31$0.63–$1.70$0.84--
$55.00Jan 21$1.85$4.90$3.38$3.77 07/08$2.80–$4.20$3.38--
$50.00Jan 15$0.05$1.75$0.90$1.12 06/18$0.50–$1.90$0.90--
$50.00Mar 19$0.50$3.10$1.80$1.00 07/21$0.75–$2.40$1.00--
$50.00Jun 17$0.35$3.60$1.98$2.00 06/30$1.45–$2.50$1.98--
$50.00Sep 17$0.15$3.60$1.88$2.00 07/02$1.65–$2.50$1.88--
$50.00Jan 21$0.90$3.90$2.40$2.70 07/21$1.98–$3.15$2.40--
$47.50Dec 18$0.05$1.95$1.00$0.35 07/06$0.43–$1.33$0.35--
$47.50Mar 19$0.05$2.90$1.48$1.10 06/29$0.68–$2.40$1.10--
$47.50Jun 17$0.15$3.40$1.78$2.10 06/03$1.35–$2.75$1.78--
$45.00Nov 20$0.00$0.95$0.48$0.45 06/23$0.38–$1.18$0.45--
$45.00Jun 17$0.00$3.30$1.65$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$2.00$1.00$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 200
Total Puts 104
Put/Call Ratio 0.52
Net Difference 96

Prior's Put/Call Breakdown

Total Calls 259
Total Puts 378
Put/Call Ratio 1.46
Net Difference -119

Prior 7-Day Put/Call Summary

Total Calls 4,090
Total Puts 4,507
Average Put/Call Ratio 1.45
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