Tour v334
UHS
UNIVERSAL HEALTH SVC B
$144.23 -5.59%
$144.24 (+0.01%)🌙
as of 07/14 07:34 PM
(7/13 19:08) ◀
|
Tuesday, July 14, 2026 (7:34pm)
January 2026
|
▶ (7/15 19:15)
◀ 7/14 19:34 ▶

Option Volume

Detail
ℹ
Current (07/14) 400
Calls: 78 (20%)
Puts: 322 (80%)
Prior (07/13) 449
Calls: 237 (53%)
Puts: 212 (47%)
Current vs Prior -10.91%
Calls: -67.09% (Calls)
Puts: +51.89% (Puts)
Prior 7-Day Total 3,021
Calls: 2,313 (77%)
Puts: 708 (23%)
Prior 7-Day Average 431
Calls: 330 (77%)
Puts: 101 (23%)
Current vs Prior 7-Day Avg -7.32%
Calls: -76.39%
Puts: +218.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $166.8K
Calls: $55.1K (33%)
Puts: $111.7K (67%)
Prior (07/13) $378.1K
Calls: $174.0K (46%)
Puts: $204.1K (54%)
Current vs Prior -55.89%
Calls: -68.32%
Puts: -45.30%
Prior 7-Day Total $2.36M
Calls: $1.87M (79%)
Puts: $488.2K (21%)
Prior 7-Day Average $336.8K
Calls: $267.1K (79%)
Puts: $69.7K (21%)
Current vs Prior 7-Day Avg -50.48%
Calls: -79.36%
Puts: +60.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 4.13
Prior (07/13) 0.89
Current vs Prior +361.50%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +568.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 2,042
Calls: 1,376 (67%)
Puts: 666 (33%)
Prior (07/13) 2,088
Calls: 1,515 (73%)
Puts: 573 (27%)
Current vs Prior -2.20%
Prior 7-Day Total 9,080
Calls: 6,932 (76%)
Puts: 2,148 (24%)
Prior 7-Day Average 1,297
Calls: 990 (76%)
Puts: 306 (24%)
Current vs Prior 7-Day Avg +57.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.82% | 13.38%5.82% | 13.38%
Prior 6.02% | 13.65%6.02% | 13.65%
Current vs Prior -3.29% | -1.95%-3.29% | -1.95%
Prior 7-Day Avg 6.40% | 13.29%6.30% | 13.25%
Current vs 7-Day Avg -8.93% | +0.71%-7.60% | +1.00%
Prior 7-Day Eod 6.02% | 13.65%6.02% | 13.65%
Current vs 7-Day Eod -3.29% | -1.95%-3.29% | -1.95%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 67% put dollar volume ($111.7K). Light premium activity with dollar volume down 56% vs prior. Extreme bearish P/C ratio of 4.13 - heavy put buying. P/C ratio rising 362% - increased hedging/bearish 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 -- 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. 6 found (avg delta 0.66, highest 0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.809.40$8.6018.6%40.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 179.7012.40$11.0524.4%10.89117
$150.00Jul 175.108.00$6.5544.3%80.80108
$155.00Aug 2113.0016.10$14.5521.3%50.66110
$150.00Aug 219.6012.80$11.2028.6%10.5753
$145.00Jul 171.604.50$3.0595.1%1730.5560

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 322, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.301.20$0.75120.0%120.20--
$145.00Aug 217.809.40$8.6018.6%40.52--
$150.00Aug 215.107.50$6.3038.1%40.4319
$160.00Jul 170.000.70$0.35200.0%30.08170
$155.00Jul 170.000.85$0.43197.7%10.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.604.50$3.0595.1%1730.5560
$135.00Aug 212.505.60$4.0576.5%270.2921
$130.00Aug 211.354.30$2.83104.2%220.2216
$140.00Jul 170.601.70$1.1595.7%200.2765
$125.00Aug 211.502.95$2.2365.0%160.1722

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 37.0%, max 93.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2180.2%45.5%76.4%4170
$150.00Jul 17Aug 2152.4%46.4%12.9%1619
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2188.9%45.9%93.6%2516
$155.00Jul 17Aug 2164.5%46.5%38.9%6227
$135.00Jul 17Aug 2155.3%44.1%25.4%3721
$140.00Jul 17Aug 2153.8%44.1%22.1%2478
$145.00Jul 17Aug 2150.8%44.6%13.9%17891

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 14.62, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.32$4.68$0.3214.62$150.32
$165.00$170.00Aug 21$0.75$4.25$0.755.67$165.75
$160.00$165.00Aug 21$1.15$3.85$1.153.35$161.15
$150.00$160.00Aug 21$3.10$6.90$3.102.23$153.10
$145.00$150.00Aug 21$2.30$2.70$2.301.17$147.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.60$4.40$0.607.33$129.40
$140.00$135.00Jul 17$0.85$4.15$0.854.88$139.15
$135.00$130.00Aug 21$1.22$3.78$1.223.10$133.78
$145.00$140.00Jul 17$1.90$3.10$1.901.63$143.10
$140.00$135.00Aug 21$1.95$3.05$1.951.56$138.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.30$2.30$2.700.85$147.30
$150.00$160.00Aug 21$3.10$3.10$6.900.45$153.10
$160.00$165.00Aug 21$1.15$1.15$3.850.30$161.15
$165.00$170.00Aug 21$0.75$0.75$4.250.18$165.75
$150.00$155.00Jul 17$0.32$0.32$4.680.07$150.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$4.50$4.50$0.509.00$150.50
$150.00$145.00Jul 17$3.50$3.50$1.502.33$146.50
$155.00$150.00Aug 21$3.35$3.35$1.652.03$151.65
$150.00$145.00Aug 21$2.65$2.65$2.351.13$147.35
$145.00$140.00Aug 21$2.55$2.55$2.451.04$142.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.12, cheapest $2.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$2.8580.2%45.5%
$150.00Jul 17Aug 21$5.5552.4%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$2.3388.9%45.9%
$155.00Jul 17Aug 21$3.5064.5%46.5%
$135.00Jul 17Aug 21$3.7555.3%44.1%
$150.00Jul 17Aug 21$4.6552.4%46.4%
$140.00Jul 17Aug 21$4.8553.8%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.06% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.75$6.55$7.30$142.70$157.305.06%
$155.00Jul 17$0.43$11.05$11.48$143.52$166.487.96%
$145.00Aug 21$8.60$8.55$17.15$127.85$162.1511.89%
$150.00Aug 21$6.30$11.20$17.50$132.50$167.5012.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.45% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Jul 17$0.35$0.30$0.65$134.35$160.65
$155.00$135.00Jul 17$0.43$0.30$0.73$134.27$155.73
$160.00$130.00Jul 17$0.35$0.50$0.85$129.15$160.85
$155.00$130.00Jul 17$0.43$0.50$0.93$129.07$155.93
$150.00$135.00Jul 17$0.75$0.30$1.05$133.95$151.05
$150.00$130.00Jul 17$0.75$0.50$1.25$128.75$151.25
$160.00$140.00Jul 17$0.35$1.15$1.50$138.50$161.50
$155.00$140.00Jul 17$0.43$1.15$1.58$138.42$156.58
$150.00$140.00Jul 17$0.75$1.15$1.90$138.10$151.90
$170.00$125.00Aug 21$1.30$2.23$3.53$121.47$173.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 9.00, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
135/140145/150Aug 21$4.25$0.755.67$135.75$149.25
150/155165/170Aug 21$4.10$0.904.56$150.90$169.10
145/150160/165Aug 21$3.80$1.203.17$146.20$163.80
140/145160/165Aug 21$3.70$1.302.85$141.30$163.70
130/135145/150Aug 21$3.52$1.482.38$131.48$148.52
145/150165/170Aug 21$3.40$1.602.12$146.60$168.40
140/145165/170Aug 21$3.30$1.701.94$141.70$168.30
135/140160/165Aug 21$3.10$1.901.63$136.90$163.10
125/130145/150Aug 21$2.90$2.101.38$127.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.24$4.7619.83
$160.00$165.00$170.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.60$4.407.33
$125.00$130.00$135.00Aug 21$0.62$4.387.06
$145.00$150.00$155.00Aug 21$0.70$4.306.14
$130.00$135.00$140.00Aug 21$0.73$4.275.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$0.10$9.90
$150.00$155.001:2Jul 17-$0.11$4.89
$155.00$160.001:2Jul 17-$0.27$4.73
$165.00$170.001:2Aug 21-$0.55$4.45
$160.00$165.001:2Aug 21-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.70$4.30
$135.00$130.001:2Aug 21-$1.61$3.39
$130.00$125.001:2Aug 21-$1.63$3.37
$155.00$150.001:2Jul 17-$2.05$2.95
$140.00$135.001:2Aug 21-$2.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.41%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$7.800.520.5%5.41%5.94%4--
$150.00Aug 21$5.100.434.0%3.54%7.54%419
$160.00Aug 21$1.700.2710.9%1.18%12.11%1--
$165.00Aug 21$0.600.1914.4%0.42%14.82%1915
$150.00Jul 17$0.300.204.0%0.21%4.21%12--
$170.00Aug 21$0.250.1417.9%0.17%18.04%1--

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 $120.00 10-16 call last traded $31.30 on 06/16 (now $26.00/$29.30) — try a limit near $27.65. Also watch the $140.00 01-15 call last traded $29.00 on 07/06 (now $17.00/$19.70) — try a limit near $18.35; the $145.00 01-15 call last traded $21.00 on 07/01 (now $14.70/$17.30) — try a limit near $16.00. Most tradeable put: the $155.00 08-21 put last traded $9.23 on 07/09 (now $13.00/$16.10) — try a limit near $13.00.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.90$3.50$2.20$10.65 07/08$2.20–$16.95$2.20--
$145.00Oct 16$9.40$13.40$11.40$13.58 06/30$11.00–$23.05$11.40--
$145.00Jan 15$14.70$17.30$16.00$21.00 07/01$16.00–$28.05$16.0011
$140.00Jul 17$4.00$6.70$5.35$17.94 07/06$5.35–$21.85$5.35--
$140.00Aug 21$9.40$12.10$10.75$15.70 07/01$10.25–$24.30$10.75--
$140.00Oct 16$12.70$15.90$14.30$15.92 06/15$13.25–$26.95$14.30--
$140.00Jan 15$17.00$19.70$18.35$29.00 07/06$18.35–$31.00$18.35140
$150.00Jul 17$0.30$1.20$0.75$7.00 07/09$0.75–$12.35$0.75--
$150.00Aug 21$5.10$7.50$6.30$8.70 06/23$5.90–$16.50$6.3019
$150.00Oct 16$7.20$9.90$8.55$14.60 07/08$8.55–$20.15$8.55--
$150.00Jan 15$12.30$15.00$13.65$23.30 07/02$13.65–$24.65$13.65--
$135.00Oct 16$15.00$18.50$16.75$28.76 07/02$16.10–$30.80$16.75--
$135.00Jan 15$19.70$22.50$21.10$21.70 06/22$21.10–$34.90$21.10--
$155.00Jul 17$0.00$0.85$0.43$4.30 07/10$0.43–$7.70$0.43--
$155.00Aug 21$3.40$5.90$4.65$10.40 07/09$4.65–$13.45$4.65--
$155.00Oct 16$5.20$9.20$7.20$13.00 07/09$7.10–$17.05$7.2037
$155.00Jan 15$10.10$12.70$11.40$16.90 07/08$11.40–$21.95$11.40--
$130.00Jul 17$13.10$15.80$14.45$17.99 06/12$13.35–$31.70$14.45--
$130.00Oct 16$18.70$22.10$20.40$22.45 06/30$19.25–$34.90$20.40--
$160.00Jul 17$0.00$0.70$0.35$1.80 07/10$0.35–$4.07$0.35170
$160.00Aug 21$1.70$4.70$3.20$8.00 07/09$3.20–$10.35$3.20--
$160.00Oct 16$3.70$7.80$5.75$12.40 07/06$5.45–$13.45$5.75--
$160.00Jan 15$9.20$11.70$10.45$16.14 07/10$10.45–$19.95$10.45--
$125.00Jul 17$17.70$20.20$18.95$21.32 06/15$17.45–$36.65$18.95--
$125.00Oct 16$22.00$25.60$23.80$33.30 07/08$22.75–$39.35$23.80--
$165.00Jul 17$0.00$0.95$0.48$0.45 07/09$0.30–$1.93$0.45--
$165.00Aug 21$0.60$3.50$2.05$5.80 07/10$2.05–$8.15$2.05915
$165.00Oct 16$2.80$6.20$4.50$8.90 07/09$4.30–$11.95$4.50--
$165.00Jan 15$7.10$9.60$8.35$10.80 06/30$8.35–$17.30$8.35--
$120.00Oct 16$26.00$29.30$27.65$31.30 06/16$26.05–$43.80$27.656
$120.00Jan 15$29.50$32.30$30.90$40.00 07/09$30.50–$46.25$30.90--
$170.00Jul 17$0.00$1.75$0.88$0.66 07/09$0.15–$1.20$0.66--
$170.00Aug 21$0.25$2.35$1.30$3.62 07/08$1.30–$6.15$1.30--
$170.00Oct 16$1.70$5.00$3.35$7.00 07/08$3.35–$9.35$3.3564
$170.00Jan 15$6.00$7.90$6.95$11.45 07/08$6.95–$14.95$6.95--
$115.00Jul 17$27.70$31.00$29.35$32.00 06/01$26.85–$46.65$29.35--
$115.00Oct 16$30.90$33.30$32.10$32.50 06/08$29.90–$48.45$32.10--
$115.00Jan 15$33.40$36.70$35.05$42.25 05/29$34.15–$50.70$35.05--
$175.00Jul 17$0.00$0.05$0.03$0.20 07/08$0.03–$1.33$0.03--
$175.00Aug 21$0.00$2.70$1.35$3.80 07/02$1.35–$4.15$1.35--
$175.00Oct 16$1.90$3.80$2.85$3.45 06/17$2.85–$7.85$2.85--
$175.00Jan 15$5.00$6.90$5.95$12.65 07/07$5.95–$12.65$5.95--
$110.00Jan 15$37.40$40.00$38.70$54.20 07/02$37.70–$55.20$38.70--
$180.00Jul 17$0.00$0.95$0.48$0.12 06/08$0.10–$1.20$0.12--
$180.00Aug 21$0.00$2.55$1.27$3.00 07/07$1.27–$3.18$1.27--
$180.00Oct 16$0.75$3.80$2.28$5.50 07/02$2.28–$6.20$2.28--
$180.00Jan 15$3.60$5.70$4.65$9.04 07/10$4.65–$10.95$4.65--
$105.00Oct 16$39.40$42.30$40.85$41.80 06/10$38.90–$57.95$40.85--
$105.00Jan 15$41.70$44.30$43.00$56.69 07/06$41.90–$59.80$43.00--
$185.00Jul 17$0.00$2.15$1.08$0.39 06/12$0.10–$1.15$0.39--
$185.00Oct 16$0.00$3.40$1.70$3.77 07/09$1.70–$4.60$1.70--
$185.00Jan 15$3.00$4.80$3.90$7.45 07/10$3.90–$9.20$3.90--
$100.00Oct 16$44.10$47.70$45.90$50.00 05/29$43.30–$62.70$45.90--
$100.00Jan 15$46.10$49.10$47.60$47.00 06/22$45.45–$64.35$47.00--
$190.00Jul 17$0.00$2.15$1.08$0.33 05/29$0.08–$1.13$0.33--
$190.00Aug 21$0.00$2.50$1.25$0.65 06/23$0.63–$1.68$0.65--
$190.00Oct 16$0.00$2.85$1.43$3.40 07/02$1.43–$3.65$1.43--
$190.00Jan 15$2.35$4.00$3.18$7.06 07/06$3.18–$7.90$3.18--
$195.00Oct 16$0.00$3.10$1.55$2.30 07/08$1.48–$2.90$1.55--
$195.00Jan 15$1.60$3.30$2.45$6.70 07/06$2.45–$6.45$2.45--
$200.00Jul 17$0.00$2.15$1.08$0.05 06/03$0.03–$1.10$0.05--
$200.00Oct 16$0.00$1.65$0.83$1.58 07/08$0.63–$2.25$0.83--
$200.00Jan 15$1.15$2.75$1.95$4.52 07/10$1.95–$5.95$1.95--
$80.00Jan 15$64.70$68.20$66.45$64.53 06/22$63.65–$83.05$64.70--
$210.00Jul 17$0.00$2.15$1.08$0.17 06/24$0.20–$1.08$0.17--
$210.00Oct 16$0.00$2.00$1.00$1.10 07/06$0.43–$1.60$1.00--
$210.00Jan 15$0.65$2.10$1.38$3.50 07/08$1.38–$4.43$1.3814
$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$0.00$1.60$0.80$2.40 07/08$0.80–$2.95$0.80--
$230.00Jul 17$0.00$2.15$1.08$0.02 07/10$0.03–$1.08$0.02--
$230.00Oct 16$0.00$1.75$0.88$0.78 06/01$0.23–$1.33$0.78--
$230.00Jan 15$0.00$1.80$0.90$0.95 07/08$0.90–$2.17$0.90--
$240.00Oct 16$0.00$1.95$0.98$1.03 05/19$0.20–$1.23$0.98--
$240.00Jan 15$0.00$2.75$1.38$1.50 07/07$0.68–$1.65$1.38--
$250.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.05–$1.08$0.10--
$250.00Oct 16$0.00$1.20$0.60$0.29 06/17$0.15–$1.18$0.29--
$250.00Jan 15$0.00$2.55$1.27$1.05 07/07$0.48–$1.55$1.05--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.60$4.50$3.05$0.94 07/08$0.13–$7.60$1.6060
$145.00Aug 21$7.40$9.70$8.55$1.65 07/07$2.95–$10.75$7.4031
$145.00Oct 16$8.80$12.90$10.85$7.16 07/10$5.10–$13.50$8.8022
$145.00Jan 15$13.00$15.50$14.25$8.80 07/02$8.30–$16.90$13.00--
$140.00Jul 17$0.60$1.70$1.15$0.30 07/08$0.30–$4.90$0.6065
$140.00Aug 21$4.40$7.60$6.00$2.96 07/08$2.18–$8.20$4.4013
$140.00Oct 16$7.40$10.40$8.90$5.30 07/09$3.43–$10.50$7.40--
$140.00Jan 15$10.20$12.90$11.55$6.81 07/07$6.55–$14.30$10.20--
$150.00Jul 17$5.10$8.00$6.55$1.35 07/10$0.53–$10.90$5.10108
$150.00Aug 21$9.60$12.80$11.20$6.83 07/09$3.78–$13.75$9.6053
$150.00Oct 16$12.20$15.60$13.90$9.60 07/08$6.65–$16.20$12.20--
$150.00Jan 15$15.50$18.30$16.90$12.45 07/08$10.05–$19.70$15.50--
$135.00Jul 17$0.00$0.60$0.30$0.15 07/06$0.10–$2.78$0.15--
$135.00Aug 21$2.50$5.60$4.05$2.15 07/09$1.23–$5.85$2.5021
$135.00Oct 16$4.70$8.40$6.55$4.00 07/10$2.73–$8.25$4.70--
$135.00Jan 15$8.30$11.40$9.85$6.40 07/08$5.30–$12.30$8.30--
$155.00Jul 17$9.70$12.40$11.05$3.30 07/10$0.98–$14.65$9.70117
$155.00Aug 21$13.00$16.10$14.55$9.23 07/09$5.40–$17.30$13.00110
$155.00Oct 16$16.20$18.20$17.20$15.67 06/30$8.45–$19.55$16.20--
$155.00Jan 15$18.80$21.30$20.05$14.80 07/08$11.95–$22.65$18.80--
$130.00Jul 17$0.05$0.95$0.50$0.15 07/08$0.15–$1.63$0.15--
$130.00Aug 21$1.35$4.30$2.83$1.20 07/08$0.73–$4.25$1.3516
$130.00Oct 16$3.10$6.60$4.85$2.95 07/08$2.05–$6.50$3.10--
$130.00Jan 15$6.10$9.00$7.55$5.70 07/09$3.65–$10.20$6.10--
$160.00Jul 17$14.50$17.60$16.05$7.83 07/08$2.40–$19.50$14.50--
$160.00Aug 21$16.80$20.20$18.50$12.58 07/08$7.80–$21.10$16.80--
$160.00Oct 16$18.20$21.70$19.95$19.07 06/30$10.65–$23.15$19.07--
$160.00Jan 15$22.10$24.90$23.50$14.52 05/19$14.25–$26.25$22.10--
$125.00Jul 17$0.00$0.95$0.48$0.73 07/10$0.10–$1.08$0.48--
$125.00Aug 21$1.50$2.95$2.23$1.42 07/10$0.43–$2.85$1.5022
$125.00Oct 16$2.85$4.70$3.78$2.07 07/09$1.60–$4.85$2.8519
$125.00Jan 15$4.80$6.90$5.85$4.30 07/09$2.78–$8.65$4.80--
$165.00Jul 17$19.20$22.50$20.85$19.30 06/26$5.25–$23.90$19.30--
$165.00Aug 21$21.30$24.10$22.70$14.50 07/02$10.25–$25.30$21.30--
$165.00Oct 16$23.30$25.70$24.50$16.80 05/22$13.50–$27.10$23.30--
$120.00Jul 17$0.00$0.95$0.48$0.12 06/29$0.13–$1.43$0.12--
$120.00Aug 21$0.00$2.65$1.33$0.67 07/09$0.43–$2.20$0.67--
$120.00Oct 16$1.10$3.90$2.50$2.40 06/30$0.85–$3.55$2.40--
$120.00Jan 15$2.95$6.50$4.72$3.25 07/09$2.00–$7.00$3.25--
$170.00Jul 17$24.60$27.50$26.05$28.32 06/18$9.30–$29.10$26.05--
$115.00Jul 17$0.00$1.25$0.63$0.35 06/09$0.13–$0.63$0.35--
$115.00Aug 21$0.00$3.00$1.50$0.99 07/01$0.48–$2.15$0.99--
$115.00Oct 16$0.75$2.65$1.70$1.70 06/30$0.48–$2.88$1.709
$115.00Jan 15$2.10$4.20$3.15$2.50 07/09$1.63–$5.65$2.50--
$175.00Jul 17$29.20$32.50$30.85$31.05 06/17$13.40–$34.15$30.85--
$110.00Jul 17$0.00$1.75$0.88$0.60 05/13$0.38–$1.15$0.60--
$110.00Oct 16$0.85$1.60$1.23$1.20 06/30$0.35–$2.48$1.20--
$110.00Jan 15$1.10$3.30$2.20$1.90 07/09$1.13–$4.45$1.90--
$180.00Jul 17$34.20$37.50$35.85$33.95 06/10$18.50–$38.85$34.20--
$180.00Oct 16$35.20$38.50$36.85$36.20 06/17$23.15–$39.65$36.20--
$180.00Jan 15$36.60$40.20$38.40$24.52 05/19$27.10–$41.35$36.60--
$105.00Jul 17$0.00$1.75$0.88$0.41 05/29$0.38–$1.10$0.41--
$105.00Oct 16$0.00$2.25$1.13$0.80 06/30$0.25–$2.05$0.80--
$105.00Jan 15$0.80$3.60$2.20$1.45 07/09$0.68–$3.28$1.45--
$185.00Aug 21$39.90$42.50$41.20$30.25 07/10$25.00–$43.95$39.90--
$185.00Oct 16$39.70$43.00$41.35$29.60 07/06$27.10–$44.20$39.70--
$185.00Jan 15$41.80$44.50$43.15$27.75 05/19$30.10–$45.75$41.80--
$100.00Oct 16$0.00$2.15$1.08$0.90 06/18$0.20–$1.43$0.90--
$100.00Jan 15$0.25$3.10$1.68$1.10 07/09$0.60–$2.80$1.10--
$190.00Oct 16$44.60$47.70$46.15$33.70 07/06$31.30–$49.10$44.60--
$95.00Jan 15$0.90$2.50$1.70$2.06 06/02$0.48–$1.98$1.70--
$195.00Jul 17$49.50$52.50$51.00$48.20 06/16$33.50–$53.80$49.50--
$195.00Oct 16$50.10$52.50$51.30$38.10 07/06$34.90–$54.10$50.10--
$195.00Jan 15$50.50$53.40$51.95$50.55 06/17$37.65–$54.60$50.55--
$90.00Jan 15$0.00$2.25$1.13$1.95 06/08$0.33–$1.90$1.13--
$80.00Oct 16$0.00$2.15$1.08$0.40 06/16$0.45–$1.15$0.40--
$250.00Jan 15$103.80$107.90$105.85$105.10 06/09$88.50–$108.80$105.10--
$350.00Jul 17$204.00$207.50$205.75$204.20 06/15$188.50–$208.90$204.20--
$360.00Oct 16$213.40$217.90$215.65$213.90 06/10$198.95–$219.10$213.90--

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 78
Total Puts 322
Put/Call Ratio 4.13
Net Difference -244

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,313
Total Puts 708
Average Put/Call Ratio 0.62
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