Tour v325
UHS
UNIVERSAL HEALTH SVC B
$152.77 -1.80%
$155.78 (+1.97%)🌙
as of 07/13 07:08 PM
(7/10 19:11) ◀
|
Monday, July 13, 2026 (7:08pm)
January 2026
|
▶ (7/14 19:34)
◀ 7/13 19:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 449
Calls: 237 (53%)
Puts: 212 (47%)
Prior (07/10) 238
Calls: 84 (35%)
Puts: 154 (65%)
Current vs Prior +88.66%
Calls: +182.14% (Calls)
Puts: +37.66% (Puts)
Prior 7-Day Total 3,118
Calls: 2,339 (75%)
Puts: 779 (25%)
Prior 7-Day Average 445
Calls: 334 (75%)
Puts: 111 (25%)
Current vs Prior 7-Day Avg +0.80%
Calls: -29.07%
Puts: +90.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $378.1K
Calls: $174.0K (46%)
Puts: $204.1K (54%)
Prior (07/10) $81.7K
Calls: $32.5K (40%)
Puts: $49.2K (60%)
Current vs Prior +362.94%
Calls: +435.06%
Puts: +315.24%
Prior 7-Day Total $2.34M
Calls: $1.95M (84%)
Puts: $382.0K (16%)
Prior 7-Day Average $333.6K
Calls: $279.0K (84%)
Puts: $54.6K (16%)
Current vs Prior 7-Day Avg +13.34%
Calls: -37.65%
Puts: +274.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.89
Prior (07/10) 1.83
Current vs Prior -51.21%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +39.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 2,088
Calls: 1,515 (73%)
Puts: 573 (27%)
Prior (07/10) 447
Calls: 305 (68%)
Puts: 142 (32%)
Current vs Prior +367.11%
Prior 7-Day Total 8,325
Calls: 6,409 (77%)
Puts: 1,916 (23%)
Prior 7-Day Average 1,189
Calls: 915 (77%)
Puts: 273 (23%)
Current vs Prior 7-Day Avg +75.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.02% | 13.65%6.02% | 13.65%
Prior 5.97% | 13.66%5.97% | 13.66%
Current vs Prior +0.95% | -0.08%+0.95% | -0.08%
Prior 7-Day Avg 6.63% | 13.27%6.36% | 13.17%
Current vs 7-Day Avg -9.18% | +2.83%-5.30% | +3.64%
Prior 7-Day Eod 5.97% | 13.66%5.97% | 13.66%
Current vs 7-Day Eod +0.95% | -0.08%+0.95% | -0.08%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.31% | 8.89%
Calls: 12.31% | 8.16%
Puts: 12.31% | 9.63%
Prior 12.31% | 8.89%
Calls: 12.31% | 8.16%
Puts: 12.31% | 9.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.31% | 8.89%
Calls: 12.31% | 8.16%
Puts: 12.31% | 9.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 363% vs prior. Above-average activity with volume up 89% vs prior. P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (1,515 calls vs 573 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 4 of results (avg 8.2%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.008.50$8.256.1%150.50127
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2130.6033.30$31.958.5%50.869
$160.00Aug 2111.9013.00$12.458.8%10.597
$155.00Aug 219.1010.00$9.559.4%1070.516

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. 7 found (avg delta 0.74, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1712.4014.50$13.4515.6%20.918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1710.6013.50$12.0524.1%10.92--
$185.00Aug 2130.6033.30$31.958.5%50.869
$160.00Jul 175.809.40$7.6047.4%30.79--
$160.00Aug 2111.9013.00$12.458.8%10.597
$155.00Jul 173.304.70$4.0035.0%200.59--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 254, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 171.752.95$2.3551.1%270.42131
$155.00Aug 218.008.50$8.256.1%150.50127
$190.00Jul 170.000.20$0.10200.0%100.0213
$165.00Aug 214.006.00$5.0040.0%40.34919
$160.00Aug 215.307.30$6.3031.7%30.4111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.1010.00$9.559.4%1070.516
$150.00Jul 171.052.30$1.6774.9%230.33105
$155.00Jul 173.304.70$4.0035.0%200.59--
$135.00Aug 212.002.60$2.3026.1%130.188
$130.00Aug 210.901.70$1.3061.5%80.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.5%, max 60.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2156.9%47.5%19.7%5919
$160.00Jul 17Aug 2154.2%45.9%17.9%511
$155.00Jul 17Aug 2149.2%45.8%7.4%42258
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 2172.4%45.1%60.7%1464
$160.00Jul 17Aug 2154.2%45.9%17.9%47
$150.00Jul 17Aug 2148.5%43.1%12.4%26155
$155.00Jul 17Aug 2149.2%45.8%7.4%1276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 64.79, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$190.00Jul 17$0.38$24.62$0.3864.79$165.38
$160.00$165.00Jul 17$0.65$4.35$0.656.69$160.65
$155.00$160.00Jul 17$1.22$3.78$1.223.10$156.22
$160.00$165.00Aug 21$1.30$3.70$1.302.85$161.30
$155.00$160.00Aug 21$1.95$3.05$1.951.56$156.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$135.00Jul 17$1.47$13.53$1.479.20$148.53
$135.00$130.00Aug 21$1.00$4.00$1.004.00$134.00
$140.00$135.00Aug 21$1.15$3.85$1.153.35$138.85
$145.00$140.00Aug 21$1.60$3.40$1.602.13$143.40
$150.00$145.00Aug 21$2.00$3.00$2.001.50$148.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 8.09, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$155.00Jul 17$11.10$11.10$3.902.85$151.10
$155.00$160.00Aug 21$1.95$1.95$3.050.64$156.95
$160.00$165.00Aug 21$1.30$1.30$3.700.35$161.30
$155.00$160.00Jul 17$1.22$1.22$3.780.32$156.22
$160.00$165.00Jul 17$0.65$0.65$4.350.15$160.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$4.45$4.45$0.558.09$160.55
$185.00$160.00Aug 21$19.50$19.50$5.503.55$165.50
$160.00$155.00Jul 17$3.60$3.60$1.402.57$156.40
$160.00$155.00Aug 21$2.90$2.90$2.101.38$157.10
$155.00$150.00Aug 21$2.50$2.50$2.501.00$152.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.78, cheapest $2.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$4.5256.9%47.5%
$160.00Jul 17Aug 21$5.1754.2%45.9%
$155.00Jul 17Aug 21$5.9049.2%45.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$2.1072.4%45.1%
$160.00Jul 17Aug 21$4.8554.2%45.9%
$150.00Jul 17Aug 21$5.3848.5%43.1%
$155.00Jul 17Aug 21$5.5549.2%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.16% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$2.35$4.00$6.35$148.65$161.354.16%
$160.00Jul 17$1.13$7.60$8.73$151.27$168.735.71%
$165.00Jul 17$0.48$12.05$12.53$152.47$177.538.20%
$155.00Aug 21$8.25$9.55$17.80$137.20$172.8011.65%
$160.00Aug 21$6.30$12.45$18.75$141.25$178.7512.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.41% of stock, avg 5.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Jul 17$0.48$1.67$2.15$147.85$167.15
$160.00$150.00Jul 17$1.13$1.67$2.80$147.20$162.80
$155.00$150.00Jul 17$2.35$1.67$4.02$145.98$159.02
$165.00$130.00Aug 21$5.00$1.30$6.30$123.70$171.30
$165.00$135.00Aug 21$5.00$2.30$7.30$127.70$172.30
$160.00$130.00Aug 21$6.30$1.30$7.60$122.40$167.60
$165.00$140.00Aug 21$5.00$3.45$8.45$131.55$173.45
$160.00$135.00Aug 21$6.30$2.30$8.60$126.40$168.60
$155.00$130.00Aug 21$8.25$1.30$9.55$120.45$164.55
$160.00$140.00Aug 21$6.30$3.45$9.75$130.25$169.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.76, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.95$1.053.76$146.05$158.95
150/155160/165Aug 21$3.80$1.203.17$151.20$163.80
140/145155/160Aug 21$3.55$1.452.45$141.45$158.55
145/150160/165Aug 21$3.30$1.701.94$146.70$163.30
135/140155/160Aug 21$3.10$1.901.63$136.90$158.10
150/155160/165Jul 17$2.98$2.021.48$152.02$162.98
130/135155/160Aug 21$2.95$2.051.44$132.05$157.95
140/145160/165Aug 21$2.90$2.101.38$142.10$162.90
135/140160/165Aug 21$2.45$2.550.96$137.55$162.45
130/135160/165Aug 21$2.30$2.700.85$132.70$162.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.57$4.437.77
$155.00$160.00$165.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$145.00$150.00$155.00Aug 21$0.50$4.509.00

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 $-0.30, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$3.70$1.30
$155.00$160.001:2Aug 21-$4.35$0.65
$165.00$190.001:2Jul 17$0.28$24.72
$140.00$155.001:2Jul 17$8.75$6.25
$155.00$160.001:2Jul 17$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.30$4.70
$160.00$155.001:2Jul 17-$0.40$4.60
$140.00$135.001:2Aug 21-$1.15$3.85
$145.00$140.001:2Aug 21-$1.85$3.15
$150.00$145.001:2Aug 21-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.24%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.000.501.5%5.24%6.70%15127
$160.00Aug 21$5.300.414.7%3.47%8.20%311
$165.00Aug 21$4.000.348.0%2.62%10.62%4919
$155.00Jul 17$1.750.421.5%1.15%2.61%27131
$160.00Jul 17$0.650.234.7%0.43%5.16%2--

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. 147 contracts (avg 351 vol/day, 147 traded recently)

UHS averages only 351 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 $155.00 08-21 call last traded $10.40 on 07/09 (now $8.00/$8.50) — try a limit near $8.25. Also watch the $140.00 07-17 call last traded $17.94 on 07/06 (now $12.40/$14.50) — try a limit near $13.45; the $155.00 10-16 call last traded $13.00 on 07/09 (now $10.20/$13.00) — try a limit near $11.60. Most tradeable put: the $195.00 10-16 put last traded $38.10 on 07/06 (now $41.30/$43.30) — try a limit near $41.30.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$1.75$2.95$2.35$4.30 07/10$1.15–$7.70$2.35131
$155.00Aug 21$8.00$8.50$8.25$10.40 07/09$4.80–$13.45$8.25127
$155.00Oct 16$10.20$13.00$11.60$13.00 07/09$7.10–$17.05$11.6035
$155.00Jan 15$15.60$18.70$17.15$16.90 07/08$12.05–$21.95$16.90--
$150.00Jul 17$4.20$6.20$5.20$7.00 07/09$2.35–$12.35$5.20--
$150.00Aug 21$9.70$12.90$11.30$8.70 06/23$5.90–$16.50$9.70--
$150.00Oct 16$13.10$16.00$14.55$14.60 07/08$8.70–$20.15$14.55--
$150.00Jan 15$17.70$21.00$19.35$23.30 07/02$14.45–$24.65$19.35--
$160.00Jul 17$0.65$1.60$1.13$1.80 07/10$0.70–$4.07$1.13--
$160.00Aug 21$5.30$7.30$6.30$8.00 07/09$3.40–$10.35$6.3011
$160.00Oct 16$7.50$10.30$8.90$12.40 07/06$5.45–$13.45$8.9097
$160.00Jan 15$14.20$16.40$15.30$16.14 07/10$10.60–$19.95$15.30--
$145.00Jul 17$7.60$10.70$9.15$10.65 07/08$4.00–$16.95$9.15--
$145.00Oct 16$16.60$18.40$17.50$13.58 06/30$11.00–$23.05$16.60--
$145.00Jan 15$20.40$24.30$22.35$21.00 07/01$16.25–$28.05$21.00--
$165.00Jul 17$0.05$0.90$0.48$0.45 07/09$0.30–$1.93$0.45--
$165.00Aug 21$4.00$6.00$5.00$5.80 07/10$2.55–$8.15$5.00919
$165.00Oct 16$5.60$8.20$6.90$8.90 07/09$4.30–$11.95$6.90120
$165.00Jan 15$11.30$14.40$12.85$10.80 06/30$9.00–$17.30$11.30--
$140.00Jul 17$12.40$14.50$13.45$17.94 07/06$6.20–$21.85$13.458
$140.00Aug 21$16.70$19.00$17.85$15.70 07/01$10.25–$24.30$16.70--
$140.00Oct 16$18.80$21.70$20.25$15.92 06/15$13.25–$26.95$18.80--
$140.00Jan 15$23.00$26.40$24.70$29.00 07/06$18.60–$31.00$24.70--
$170.00Jul 17$0.00$0.80$0.40$0.66 07/09$0.15–$1.20$0.40--
$170.00Aug 21$2.80$4.60$3.70$3.62 07/08$1.98–$6.15$3.62--
$170.00Oct 16$4.30$6.60$5.45$7.00 07/08$3.85–$9.35$5.4554
$170.00Jan 15$10.60$12.50$11.55$11.45 07/08$7.75–$14.95$11.45--
$135.00Oct 16$22.60$25.90$24.25$28.76 07/02$16.10–$30.80$24.25--
$135.00Jan 15$26.60$30.20$28.40$21.70 06/22$21.25–$34.90$26.60--
$175.00Jul 17$0.00$2.25$1.13$0.20 07/08$0.20–$1.33$0.20--
$175.00Aug 21$1.15$3.90$2.53$3.80 07/02$1.55–$4.15$2.53--
$175.00Oct 16$4.40$6.80$5.60$3.45 06/17$3.03–$7.85$4.40--
$175.00Jan 15$8.80$11.00$9.90$12.65 07/07$6.65–$12.65$9.90--
$130.00Jul 17$22.50$25.00$23.75$17.99 06/12$13.35–$31.70$22.50--
$130.00Oct 16$25.90$29.70$27.80$22.45 06/30$19.25–$34.90$25.90--
$180.00Jul 17$0.00$0.75$0.38$0.12 06/08$0.10–$1.20$0.12--
$180.00Aug 21$1.25$3.30$2.28$3.00 07/07$1.43–$3.18$2.28--
$180.00Oct 16$3.30$5.10$4.20$5.50 07/02$2.60–$6.20$4.20--
$180.00Jan 15$7.30$9.60$8.45$9.04 07/10$5.75–$10.95$8.45--
$125.00Jul 17$26.90$30.00$28.45$21.32 06/15$17.45–$36.65$26.90--
$125.00Oct 16$29.90$33.70$31.80$33.30 07/08$22.75–$39.35$31.80--
$185.00Jul 17$0.00$0.75$0.38$0.39 06/12$0.10–$1.15$0.38--
$185.00Oct 16$1.50$4.40$2.95$3.77 07/09$2.13–$4.60$2.95--
$185.00Jan 15$6.10$8.30$7.20$7.45 07/10$4.95–$9.20$7.20--
$120.00Oct 16$34.10$38.00$36.05$31.30 06/16$26.05–$43.80$34.10--
$120.00Jan 15$38.30$41.00$39.65$40.00 07/09$30.50–$46.25$39.65--
$190.00Jul 17$0.00$0.20$0.10$0.33 05/29$0.08–$1.13$0.1013
$190.00Aug 21$0.05$2.90$1.48$0.65 06/23$0.63–$1.68$0.65--
$190.00Oct 16$0.95$4.50$2.73$3.40 07/02$1.70–$3.65$2.73--
$190.00Jan 15$4.00$7.30$5.65$7.06 07/06$4.20–$7.90$5.65--
$115.00Jul 17$37.30$40.00$38.65$32.00 06/01$26.85–$46.65$37.30--
$115.00Oct 16$38.40$42.50$40.45$32.50 06/08$29.90–$48.45$38.40--
$115.00Jan 15$42.00$45.10$43.55$42.25 05/29$34.15–$50.70$42.25--
$195.00Oct 16$0.30$3.60$1.95$2.30 07/08$1.48–$2.90$1.95--
$195.00Jan 15$3.70$6.50$5.10$6.70 07/06$3.70–$6.45$5.10--
$110.00Jan 15$45.50$49.40$47.45$54.20 07/02$37.70–$55.20$47.45--
$200.00Jul 17$0.00$0.05$0.03$0.05 06/03$0.03–$1.10$0.03--
$200.00Oct 16$0.95$1.70$1.33$1.58 07/08$0.63–$2.25$1.33--
$200.00Jan 15$2.70$5.70$4.20$4.52 07/10$2.98–$5.95$4.20--
$105.00Oct 16$47.80$51.70$49.75$41.80 06/10$38.90–$57.95$47.80--
$105.00Jan 15$49.80$53.70$51.75$56.69 07/06$41.90–$59.80$51.75--
$100.00Oct 16$52.60$56.40$54.50$50.00 05/29$43.30–$62.70$52.60--
$100.00Jan 15$54.50$58.30$56.40$47.00 06/22$45.45–$64.35$54.50--
$210.00Jul 17$0.00$2.15$1.08$0.17 06/24$0.20–$1.08$0.17--
$210.00Oct 16$0.00$1.20$0.60$1.10 07/06$0.43–$1.60$0.60--
$210.00Jan 15$1.80$3.80$2.80$3.50 07/08$1.85–$4.43$2.80--
$220.00Jul 17$0.00$2.15$1.08$0.03 06/05$0.38–$1.08$0.03--
$220.00Oct 16$0.00$1.00$0.50$1.46 05/26$0.43–$0.80$0.50--
$220.00Jan 15$0.30$3.80$2.05$2.40 07/08$1.42–$2.95$2.05--
$80.00Jan 15$72.80$77.10$74.95$64.53 06/22$63.65–$83.05$72.80--
$230.00Jul 17$0.00$2.15$1.08$0.02 07/10$0.03–$1.08$0.02--
$230.00Oct 16$0.00$2.65$1.33$0.78 06/01$0.23–$1.33$0.78--
$230.00Jan 15$0.10$3.40$1.75$0.95 07/08$1.15–$2.17$0.95--
$240.00Oct 16$0.00$2.45$1.23$1.03 05/19$0.20–$1.23$1.03--
$240.00Jan 15$0.00$3.20$1.60$1.50 07/07$0.68–$1.65$1.50--
$250.00Jul 17$0.00$1.60$0.80$0.10 06/25$0.05–$1.08$0.10--
$250.00Oct 16$0.00$2.35$1.18$0.29 06/17$0.15–$1.18$0.29--
$250.00Jan 15$0.10$2.95$1.53$1.05 07/07$0.48–$1.55$1.05--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$3.30$4.70$4.00$3.30 07/10$0.98–$14.65$3.30--
$155.00Aug 21$9.10$10.00$9.55$9.23 07/09$5.40–$17.30$9.236
$155.00Oct 16$11.70$12.60$12.15$15.67 06/30$8.45–$19.55$12.15--
$155.00Jan 15$14.50$17.80$16.15$14.80 07/08$11.95–$22.65$14.80--
$150.00Jul 17$1.05$2.30$1.67$1.35 07/10$0.53–$10.90$1.35105
$150.00Aug 21$6.60$7.50$7.05$6.83 07/09$3.78–$13.75$6.8350
$150.00Oct 16$9.30$10.20$9.75$9.60 07/08$6.65–$16.20$9.60--
$150.00Jan 15$11.50$15.20$13.35$12.45 07/08$10.05–$19.70$12.45--
$160.00Jul 17$5.80$9.40$7.60$7.83 07/08$2.40–$19.50$7.60--
$160.00Aug 21$11.90$13.00$12.45$12.58 07/08$7.80–$21.10$12.457
$160.00Oct 16$14.30$15.90$15.10$19.07 06/30$10.65–$23.15$15.10--
$160.00Jan 15$17.30$20.40$18.85$14.52 05/19$14.25–$26.25$17.30--
$145.00Jul 17$0.35$0.85$0.60$0.94 07/08$0.13–$7.60$0.60--
$145.00Aug 21$4.60$5.50$5.05$1.65 07/07$2.95–$10.75$4.6029
$145.00Oct 16$7.20$8.30$7.75$7.16 07/10$5.10–$13.50$7.20--
$145.00Jan 15$9.60$13.40$11.50$8.80 07/02$8.30–$16.90$9.60--
$165.00Jul 17$10.60$13.50$12.05$19.30 06/26$5.25–$23.90$12.05--
$165.00Aug 21$14.60$16.50$15.55$14.50 07/02$10.25–$25.30$14.60--
$165.00Oct 16$17.40$19.50$18.45$16.80 05/22$13.50–$27.10$17.40--
$140.00Jul 17$0.00$0.95$0.48$0.30 07/08$0.30–$4.90$0.30--
$140.00Aug 21$3.00$3.90$3.45$2.96 07/08$2.18–$8.20$3.0010
$140.00Oct 16$5.50$6.40$5.95$5.30 07/09$3.43–$10.50$5.50--
$140.00Jan 15$7.60$10.40$9.00$6.81 07/07$6.55–$14.30$7.60--
$170.00Jul 17$15.20$17.80$16.50$28.32 06/18$9.30–$29.10$16.50--
$135.00Jul 17$0.00$0.40$0.20$0.15 07/06$0.10–$2.78$0.1556
$135.00Aug 21$2.00$2.60$2.30$2.15 07/09$1.23–$5.85$2.158
$135.00Oct 16$3.90$5.50$4.70$4.00 07/10$2.73–$8.25$4.00--
$135.00Jan 15$5.90$9.10$7.50$6.40 07/08$5.30–$12.30$6.40--
$175.00Jul 17$20.70$23.00$21.85$31.05 06/17$13.40–$34.15$21.85--
$130.00Jul 17$0.00$1.00$0.50$0.15 07/08$0.15–$1.63$0.15--
$130.00Aug 21$0.90$1.70$1.30$1.20 07/08$0.73–$4.25$1.20--
$130.00Oct 16$2.00$4.20$3.10$2.95 07/08$2.05–$6.50$2.95--
$130.00Jan 15$4.20$7.70$5.95$5.70 07/09$3.65–$10.20$5.70--
$180.00Jul 17$25.10$28.30$26.70$33.95 06/10$18.50–$38.85$26.70--
$180.00Oct 16$27.80$30.00$28.90$36.20 06/17$23.15–$39.65$28.9080
$180.00Jan 15$30.70$32.70$31.70$24.52 05/19$27.10–$41.35$30.70--
$125.00Jul 17$0.00$0.75$0.38$0.73 07/10$0.10–$1.08$0.38--
$125.00Aug 21$0.50$1.70$1.10$1.42 07/10$0.43–$2.85$1.10--
$125.00Oct 16$1.80$3.20$2.50$2.07 07/09$1.60–$4.85$2.07--
$125.00Jan 15$3.00$5.70$4.35$4.30 07/09$2.78–$8.65$4.30--
$185.00Aug 21$30.60$33.30$31.95$30.25 07/10$25.00–$43.95$30.609
$185.00Oct 16$31.60$34.30$32.95$29.60 07/06$27.10–$44.20$31.6010
$185.00Jan 15$34.50$37.70$36.10$27.75 05/19$30.10–$45.75$34.50--
$120.00Jul 17$0.00$1.95$0.98$0.12 06/29$0.13–$1.43$0.12--
$120.00Aug 21$0.00$2.75$1.38$0.67 07/09$0.43–$2.20$0.67--
$120.00Oct 16$0.65$3.40$2.03$2.40 06/30$0.85–$3.55$2.03--
$120.00Jan 15$2.25$4.90$3.58$3.25 07/09$2.00–$7.00$3.25--
$190.00Oct 16$36.70$38.70$37.70$33.70 07/06$31.30–$49.10$36.70194
$115.00Jul 17$0.00$1.25$0.63$0.35 06/09$0.13–$0.63$0.35--
$115.00Aug 21$0.00$2.60$1.30$0.99 07/01$0.48–$2.15$0.99--
$115.00Oct 16$0.25$3.10$1.68$1.70 06/30$0.48–$2.88$1.68--
$115.00Jan 15$1.25$4.30$2.78$2.50 07/09$1.63–$5.65$2.50--
$195.00Jul 17$40.10$43.40$41.75$48.20 06/16$33.50–$53.80$41.75--
$195.00Oct 16$41.30$43.30$42.30$38.10 07/06$34.90–$54.10$41.309
$195.00Jan 15$42.30$46.00$44.15$50.55 06/17$37.65–$54.60$44.15--
$110.00Jul 17$0.00$1.95$0.98$0.60 05/13$0.35–$1.15$0.60--
$110.00Oct 16$0.00$2.80$1.40$1.20 06/30$0.35–$2.48$1.20--
$110.00Jan 15$0.70$3.80$2.25$1.90 07/09$1.13–$4.45$1.90--
$105.00Jul 17$0.00$1.95$0.98$0.41 05/29$0.38–$1.10$0.41--
$105.00Oct 16$0.00$2.55$1.27$0.80 06/30$0.25–$2.05$0.80--
$105.00Jan 15$0.25$3.50$1.88$1.45 07/09$0.68–$3.28$1.45--
$100.00Oct 16$0.00$2.45$1.23$0.90 06/18$0.20–$1.43$0.90--
$100.00Jan 15$0.00$3.10$1.55$1.10 07/09$0.60–$2.80$1.10--
$95.00Jan 15$0.00$2.95$1.48$2.06 06/02$0.48–$1.98$1.48--
$90.00Jan 15$0.00$2.75$1.38$1.95 06/08$0.33–$1.90$1.38--
$80.00Oct 16$0.00$2.15$1.08$0.40 06/16$0.38–$1.15$0.40--
$250.00Jan 15$95.10$99.30$97.20$105.10 06/09$88.50–$108.80$97.20--
$350.00Jul 17$195.10$198.10$196.60$204.20 06/15$188.50–$208.90$196.60--
$360.00Oct 16$205.00$209.50$207.25$213.90 06/10$198.95–$219.10$207.25--

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 237
Total Puts 212
Put/Call Ratio 0.89
Net Difference 25

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 154
Put/Call Ratio 1.83
Net Difference -70

Prior 7-Day Put/Call Summary

Total Calls 2,339
Total Puts 779
Average Put/Call Ratio 0.64
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