Tour v340
UHS
UNIVERSAL HEALTH SVC B
$148.02 +2.63%
$148.23 (+0.14%)🌙
as of 07/15 07:15 PM
(7/14 19:34) ◀
|
Wednesday, July 15, 2026 (7:15pm)
January 2026
|
▶ (7/16 19:08)
◀ 7/15 19:15 ▶

Option Volume

Detail
ℹ
Current (07/15) 181
Calls: 105 (58%)
Puts: 76 (42%)
Prior (07/14) 400
Calls: 78 (20%)
Puts: 322 (80%)
Current vs Prior -54.75%
Calls: +34.62% (Calls)
Puts: -76.40% (Puts)
Prior 7-Day Total 2,734
Calls: 1,854 (68%)
Puts: 880 (32%)
Prior 7-Day Average 390
Calls: 264 (68%)
Puts: 125 (32%)
Current vs Prior 7-Day Avg -53.66%
Calls: -60.36%
Puts: -39.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $121.9K
Calls: $34.1K (28%)
Puts: $87.8K (72%)
Prior (07/14) $166.8K
Calls: $55.1K (33%)
Puts: $111.7K (67%)
Current vs Prior -26.92%
Calls: -38.07%
Puts: -21.42%
Prior 7-Day Total $1.97M
Calls: $1.44M (73%)
Puts: $535.1K (27%)
Prior 7-Day Average $281.9K
Calls: $205.5K (73%)
Puts: $76.4K (27%)
Current vs Prior 7-Day Avg -56.76%
Calls: -83.39%
Puts: +14.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.72
Prior (07/14) 4.13
Current vs Prior -82.47%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -37.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 2,272
Calls: 1,609 (71%)
Puts: 663 (29%)
Prior (07/14) 2,042
Calls: 1,376 (67%)
Puts: 666 (33%)
Current vs Prior +11.26%
Prior 7-Day Total 8,558
Calls: 6,246 (73%)
Puts: 2,312 (27%)
Prior 7-Day Average 1,222
Calls: 892 (73%)
Puts: 330 (27%)
Current vs Prior 7-Day Avg +85.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.08% | 13.04%5.08% | 13.04%
Prior 5.82% | 13.38%5.82% | 13.38%
Current vs Prior -12.77% | -2.56%-12.77% | -2.56%
Prior 7-Day Avg 6.23% | 13.27%6.23% | 13.27%
Current vs 7-Day Avg -18.51% | -1.72%-18.51% | -1.72%
Prior 7-Day Eod 5.82% | 13.38%5.82% | 13.38%
Current vs 7-Day Eod -12.77% | -2.56%-12.77% | -2.56%
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 72% put dollar volume ($87.8K). Below-average activity with volume down 55% vs prior. P/C ratio dropping 82% - sentiment shifting bullish. Call-heavy open interest (1,609 calls vs 663 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 BULLISH
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 -- 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. 8 found (avg delta 0.70, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.905.70$4.3065.1%30.76250
$145.00Aug 218.8012.30$10.5533.2%40.604
$150.00Aug 217.508.90$8.2017.1%70.5119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1725.0028.60$26.8013.4%10.951
$155.00Jul 175.708.90$7.3043.8%50.83116
$165.00Aug 2117.5021.00$19.2518.2%30.795
$155.00Aug 2110.5012.50$11.5017.4%60.59110
$150.00Jul 172.154.30$3.2266.8%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 100, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.253.60$1.93173.6%120.43267
$165.00Aug 211.453.40$2.4280.6%100.23915
$160.00Jul 170.000.50$0.25200.0%80.08--
$150.00Aug 217.508.90$8.2017.1%70.5119
$160.00Aug 211.955.60$3.7896.6%60.32--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.208.70$6.9550.4%60.4035
$155.00Aug 2110.5012.50$11.5017.4%60.59110
$130.00Jul 170.000.05$0.03166.7%50.01--
$155.00Jul 175.708.90$7.3043.8%50.83116
$140.00Aug 213.306.70$5.0068.0%50.3212

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 46.4%, max 108.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2184.5%40.4%108.9%11915
$160.00Jul 17Aug 2169.4%41.7%66.7%14--
$150.00Jul 17Aug 2158.7%46.2%27.1%19286
$145.00Jul 17Aug 2150.7%47.0%7.8%7254
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2178.7%46.8%68.4%6--
$155.00Jul 17Aug 2168.7%43.6%57.4%11226
$150.00Jul 17Aug 2158.7%46.2%27.1%2--
$145.00Jul 17Aug 2150.7%47.0%7.8%8245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 18.48, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.35$4.65$0.3513.29$170.35
$165.00$170.00Aug 21$0.49$4.51$0.499.20$165.49
$150.00$160.00Jul 17$1.68$8.32$1.684.95$151.68
$160.00$165.00Aug 21$1.36$3.64$1.362.68$161.36
$155.00$160.00Aug 21$1.92$3.08$1.921.60$156.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$130.00Jul 17$0.77$14.23$0.7718.48$144.23
$135.00$130.00Aug 21$1.25$3.75$1.253.00$133.75
$140.00$135.00Aug 21$1.72$3.28$1.721.91$138.28
$150.00$145.00Aug 21$1.80$3.20$1.801.78$148.20
$145.00$140.00Aug 21$1.95$3.05$1.951.56$143.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 39.00, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.50$2.50$2.501.00$152.50
$145.00$150.00Jul 17$2.37$2.37$2.630.90$147.37
$145.00$150.00Aug 21$2.35$2.35$2.650.89$147.35
$155.00$160.00Aug 21$1.92$1.92$3.080.62$156.92
$160.00$165.00Aug 21$1.36$1.36$3.640.37$161.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$155.00Jul 17$19.50$19.50$0.5039.00$155.50
$155.00$150.00Jul 17$4.08$4.08$0.924.43$150.92
$165.00$155.00Aug 21$7.75$7.75$2.253.44$157.25
$155.00$150.00Aug 21$2.75$2.75$2.251.22$152.25
$150.00$145.00Jul 17$2.42$2.42$2.580.94$147.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.52, cheapest $2.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$2.2484.5%40.4%
$160.00Jul 17Aug 21$3.5369.4%41.7%
$145.00Jul 17Aug 21$6.2550.7%47.0%
$150.00Jul 17Aug 21$6.2758.7%46.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$2.0078.7%46.8%
$155.00Jul 17Aug 21$4.2068.7%43.6%
$150.00Jul 17Aug 21$5.5358.7%46.2%
$145.00Jul 17Aug 21$6.1550.7%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.45% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$4.30$0.80$5.10$139.90$150.103.45%
$150.00Jul 17$1.93$3.22$5.15$144.85$155.153.48%
$150.00Aug 21$8.20$8.75$16.95$133.05$166.9511.45%
$155.00Aug 21$5.70$11.50$17.20$137.80$172.2011.62%
$145.00Aug 21$10.55$6.95$17.50$127.50$162.5011.82%
$165.00Aug 21$2.42$19.25$21.67$143.33$186.6714.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.71% of stock, avg 5.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 17$0.25$0.80$1.05$143.95$161.05
$150.00$145.00Jul 17$1.93$0.80$2.73$142.27$152.73
$175.00$130.00Aug 21$1.58$2.03$3.61$126.39$178.61
$170.00$130.00Aug 21$1.93$2.03$3.96$126.04$173.96
$165.00$130.00Aug 21$2.42$2.03$4.45$125.55$169.45
$175.00$135.00Aug 21$1.58$3.28$4.86$130.14$179.86
$170.00$135.00Aug 21$1.93$3.28$5.21$129.79$175.21
$165.00$135.00Aug 21$2.42$3.28$5.70$129.30$170.70
$160.00$130.00Aug 21$3.78$2.03$5.81$124.19$165.81
$175.00$140.00Aug 21$1.58$5.00$6.58$133.42$181.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 8.09, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45
135/140150/155Aug 21$4.22$0.785.41$135.78$154.22
150/155160/165Aug 21$4.11$0.894.62$150.89$164.11
135/140145/150Aug 21$4.07$0.934.38$135.93$149.07
155/165170/175Aug 21$8.10$1.904.26$156.90$178.10
140/145155/160Aug 21$3.87$1.133.42$141.13$158.87
130/135150/155Aug 21$3.75$1.253.00$131.25$153.75
145/150155/160Aug 21$3.72$1.282.91$146.28$158.72
135/140155/160Aug 21$3.64$1.362.68$136.36$158.64
130/135145/150Aug 21$3.60$1.402.57$131.40$148.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 34.71, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.14$4.8634.71
$155.00$160.00$165.00Aug 21$0.56$4.447.93
$150.00$155.00$160.00Aug 21$0.58$4.427.62
$160.00$165.00$170.00Aug 21$0.87$4.134.75
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.23$4.7720.74
$130.00$135.00$140.00Aug 21$0.47$4.539.64
$145.00$150.00$155.00Aug 21$0.95$4.054.26
$145.00$150.00$155.00Jul 17$1.66$3.342.01

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 $-3.75, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Jul 17-$0.11$4.89
$160.00$165.001:2Aug 21-$1.06$3.94
$170.00$175.001:2Aug 21-$1.23$3.77
$165.00$170.001:2Aug 21-$1.44$3.56
$155.00$160.001:2Aug 21-$1.86$3.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$3.75$6.25
$135.00$130.001:2Aug 21-$0.78$4.22
$140.00$135.001:2Aug 21-$1.56$3.44
$145.00$140.001:2Aug 21-$3.05$1.95
$145.00$130.001:2Jul 17$0.74$14.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.07%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$7.500.511.3%5.07%6.40%719
$155.00Aug 21$3.700.414.7%2.50%7.22%4140
$160.00Aug 21$1.950.328.1%1.32%9.41%6--
$165.00Aug 21$1.450.2311.5%0.98%12.45%10915
$170.00Aug 21$0.450.1814.8%0.30%15.15%2--
$175.00Aug 21$0.350.1518.2%0.24%18.46%6--
$150.00Jul 17$0.250.431.3%0.17%1.51%12267

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. 148 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 $170.00 01-15 call last traded $11.45 on 07/08 (now $8.30/$9.40) — try a limit near $8.85. Also watch the $150.00 08-21 call last traded $8.70 on 06/23 (now $7.50/$8.90) — try a limit near $8.20; the $145.00 07-17 call last traded $10.65 on 07/08 (now $2.90/$5.70) — try a limit near $4.30. Most tradeable put: the $155.00 01-15 put last traded $14.80 on 07/08 (now $17.60/$19.30) — try a limit near $17.60.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.25$3.60$1.93$7.00 07/09$0.75–$12.35$1.93267
$150.00Aug 21$7.50$8.90$8.20$8.70 06/23$5.90–$16.50$8.2019
$150.00Oct 16$9.00$12.70$10.85$14.60 07/08$8.55–$20.15$10.85--
$150.00Jan 15$14.90$17.00$15.95$23.30 07/02$13.65–$24.65$15.95--
$145.00Jul 17$2.90$5.70$4.30$10.65 07/08$2.20–$16.95$4.30250
$145.00Oct 16$11.70$15.40$13.55$13.58 06/30$11.00–$23.05$13.55--
$145.00Jan 15$17.30$19.50$18.40$21.00 07/01$16.00–$28.05$18.40--
$145.00Aug 21$8.80$12.30$10.55--$10.55–$10.55—$8.804
$155.00Jul 17$0.05$1.65$0.85$4.30 07/10$0.43–$7.70$0.85--
$155.00Aug 21$3.70$7.70$5.70$10.40 07/09$4.65–$13.45$5.70140
$155.00Oct 16$6.90$10.90$8.90$13.00 07/09$7.10–$17.05$8.90--
$155.00Jan 15$13.40$14.70$14.05$16.90 07/08$11.40–$21.95$14.05--
$140.00Jul 17$7.00$9.90$8.45$17.94 07/06$5.35–$21.85$8.45--
$140.00Aug 21$12.00$15.30$13.65$15.70 07/01$10.25–$24.30$13.65--
$140.00Oct 16$14.60$18.20$16.40$15.92 06/15$13.25–$26.95$15.92--
$140.00Jan 15$20.00$22.20$21.10$29.00 07/06$18.35–$31.00$21.10--
$160.00Jul 17$0.00$0.50$0.25$1.80 07/10$0.25–$4.07$0.25--
$160.00Aug 21$1.95$5.60$3.78$8.00 07/09$3.20–$10.35$3.78--
$160.00Oct 16$5.40$9.10$7.25$12.40 07/06$5.45–$13.45$7.25--
$160.00Jan 15$10.10$12.80$11.45$16.14 07/10$10.45–$19.95$11.45--
$135.00Oct 16$17.70$21.50$19.60$28.76 07/02$16.10–$30.80$19.60--
$135.00Jan 15$22.70$26.00$24.35$21.70 06/22$21.10–$34.90$22.70--
$165.00Jul 17$0.00$0.35$0.18$0.45 07/09$0.18–$1.93$0.18--
$165.00Aug 21$1.45$3.40$2.42$5.80 07/10$2.05–$8.15$2.42915
$165.00Oct 16$4.80$7.60$6.20$8.90 07/09$4.30–$11.95$6.20--
$165.00Jan 15$9.70$11.00$10.35$10.80 06/30$8.35–$17.30$10.35--
$130.00Jul 17$16.40$20.00$18.20$17.99 06/12$13.35–$31.70$17.99--
$130.00Oct 16$21.40$25.30$23.35$22.45 06/30$19.25–$34.90$22.45--
$170.00Jul 17$0.00$2.15$1.08$0.66 07/09$0.15–$1.20$0.66--
$170.00Aug 21$0.45$3.40$1.93$3.62 07/08$1.30–$6.15$1.93--
$170.00Oct 16$2.50$5.80$4.15$7.00 07/08$3.35–$9.35$4.15--
$170.00Jan 15$8.30$9.40$8.85$11.45 07/08$6.95–$14.95$8.8514
$125.00Jul 17$21.40$25.00$23.20$21.32 06/15$17.45–$36.65$21.40--
$125.00Oct 16$25.20$29.30$27.25$33.30 07/08$22.75–$39.35$27.25--
$175.00Jul 17$0.00$1.05$0.53$0.20 07/08$0.03–$1.33$0.20--
$175.00Aug 21$0.35$2.80$1.58$3.80 07/02$1.35–$4.15$1.58--
$175.00Oct 16$1.85$4.20$3.03$3.45 06/17$2.85–$7.85$3.03--
$175.00Jan 15$6.00$8.10$7.05$12.65 07/07$5.95–$12.65$7.05--
$120.00Oct 16$29.70$32.30$31.00$31.30 06/16$26.05–$43.80$31.00--
$120.00Jan 15$33.00$35.60$34.30$40.00 07/09$30.50–$46.25$34.30--
$180.00Jul 17$0.00$1.75$0.88$0.12 06/08$0.10–$1.20$0.12--
$180.00Aug 21$0.00$2.00$1.00$3.00 07/07$1.00–$3.18$1.00--
$180.00Oct 16$0.80$4.10$2.45$5.50 07/02$2.28–$6.20$2.45--
$180.00Jan 15$4.60$7.10$5.85$9.04 07/10$4.65–$10.95$5.85--
$115.00Jul 17$31.60$34.90$33.25$32.00 06/01$26.85–$46.65$32.00--
$115.00Oct 16$33.60$37.80$35.70$32.50 06/08$29.90–$48.45$33.60--
$115.00Jan 15$36.90$39.60$38.25$42.25 05/29$34.15–$50.70$38.25--
$185.00Jul 17$0.00$0.75$0.38$0.39 06/12$0.10–$1.15$0.38--
$185.00Oct 16$0.90$3.20$2.05$3.77 07/09$1.70–$4.60$2.05--
$185.00Jan 15$3.70$6.80$5.25$7.45 07/10$3.90–$9.20$5.25--
$110.00Jan 15$41.00$43.70$42.35$54.20 07/02$37.70–$55.20$42.35--
$190.00Jul 17$0.00$0.95$0.48$0.33 05/29$0.08–$1.13$0.33--
$190.00Aug 21$0.00$2.40$1.20$0.65 06/23$0.63–$1.68$0.65--
$190.00Oct 16$0.00$2.75$1.38$3.40 07/02$1.38–$3.65$1.38--
$190.00Jan 15$3.40$5.40$4.40$7.06 07/06$3.18–$7.90$4.40--
$105.00Oct 16$42.90$46.70$44.80$41.80 06/10$38.90–$57.95$42.90--
$105.00Jan 15$45.20$48.30$46.75$56.69 07/06$41.90–$59.80$46.75--
$195.00Oct 16$0.10$2.45$1.28$2.30 07/08$1.28–$2.90$1.28--
$195.00Jan 15$3.60$5.20$4.40$6.70 07/06$2.45–$6.45$4.40--
$100.00Oct 16$47.60$51.50$49.55$50.00 05/29$43.30–$62.70$49.55--
$100.00Jan 15$49.50$53.30$51.40$47.00 06/22$45.45–$64.35$49.50--
$200.00Jul 17$0.00$0.75$0.38$0.05 06/03$0.03–$1.08$0.05--
$200.00Oct 16$0.00$2.80$1.40$1.58 07/08$0.63–$2.25$1.40--
$200.00Jan 15$1.70$4.20$2.95$4.52 07/10$1.95–$5.95$2.95--
$210.00Jul 17$0.00$0.75$0.38$0.17 06/24$0.20–$1.08$0.17--
$210.00Oct 16$0.00$1.80$0.90$1.10 07/06$0.43–$1.60$0.90--
$210.00Jan 15$0.80$3.70$2.25$3.50 07/08$1.38–$4.43$2.25--
$80.00Jan 15$68.10$72.20$70.15$64.53 06/22$63.65–$83.05$68.10--
$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–$0.78$0.50--
$220.00Jan 15$0.05$2.80$1.42$2.40 07/08$0.80–$2.95$1.42--
$230.00Jul 17$0.00$1.05$0.53$0.02 07/10$0.03–$1.08$0.02--
$230.00Oct 16$0.00$1.00$0.50$0.78 06/01$0.23–$1.33$0.50--
$230.00Jan 15$0.00$2.95$1.48$0.95 07/08$0.90–$2.17$0.95--
$240.00Oct 16$0.00$0.95$0.48$1.03 05/19$0.20–$1.23$0.48--
$240.00Jan 15$0.00$2.40$1.20$1.50 07/07$0.68–$1.65$1.20--
$250.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.05–$1.08$0.10--
$250.00Oct 16$0.00$0.95$0.48$0.29 06/17$0.15–$1.18$0.29--
$250.00Jan 15$0.00$2.00$1.00$1.05 07/07$0.48–$1.55$1.00--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.15$4.30$3.22$1.35 07/10$0.53–$10.90$2.15--
$150.00Aug 21$7.20$10.30$8.75$6.83 07/09$3.78–$13.75$7.20--
$150.00Oct 16$9.60$14.00$11.80$9.60 07/08$6.65–$16.20$9.60--
$150.00Jan 15$14.90$16.80$15.85$12.45 07/08$10.05–$19.70$14.9070
$145.00Jul 17$0.00$1.60$0.80$0.94 07/08$0.13–$7.60$0.80210
$145.00Aug 21$5.20$8.70$6.95$1.65 07/07$2.95–$10.75$5.2035
$145.00Oct 16$7.70$11.30$9.50$7.16 07/10$5.10–$13.50$7.70--
$145.00Jan 15$12.40$13.80$13.10$8.80 07/02$8.30–$16.90$12.4091
$155.00Jul 17$5.70$8.90$7.30$3.30 07/10$0.98–$14.65$5.70116
$155.00Aug 21$10.50$12.50$11.50$9.23 07/09$5.40–$17.30$10.50110
$155.00Oct 16$12.90$16.40$14.65$15.67 06/30$8.45–$19.55$14.65--
$155.00Jan 15$17.60$19.30$18.45$14.80 07/08$11.95–$22.65$17.6013
$140.00Jul 17$0.00$1.80$0.90$0.30 07/08$0.30–$4.90$0.30--
$140.00Aug 21$3.30$6.70$5.00$2.96 07/08$2.18–$8.20$3.3012
$140.00Oct 16$5.60$8.70$7.15$5.30 07/09$3.43–$10.50$5.60--
$140.00Jan 15$9.70$12.20$10.95$6.81 07/07$6.55–$14.30$9.70--
$160.00Jul 17$10.50$13.60$12.05$7.83 07/08$2.40–$19.50$10.50--
$160.00Aug 21$13.80$17.40$15.60$12.58 07/08$7.80–$21.10$13.80--
$160.00Oct 16$15.70$19.60$17.65$19.07 06/30$10.65–$23.15$17.65--
$160.00Jan 15$20.10$23.00$21.55$14.52 05/19$14.25–$26.25$20.10--
$135.00Jul 17$0.00$0.95$0.48$0.15 07/06$0.10–$2.78$0.15--
$135.00Aug 21$1.85$4.70$3.28$2.15 07/09$1.23–$5.85$2.15--
$135.00Oct 16$3.80$7.00$5.40$4.00 07/10$2.73–$8.25$4.00--
$135.00Jan 15$7.30$10.40$8.85$6.40 07/08$5.30–$12.30$7.30--
$165.00Jul 17$15.10$18.60$16.85$19.30 06/26$5.25–$23.90$16.85--
$165.00Aug 21$17.50$21.00$19.25$14.50 07/02$10.25–$25.30$17.505
$165.00Oct 16$19.60$23.30$21.45$16.80 05/22$13.50–$27.10$19.60--
$130.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$1.63$0.03--
$130.00Aug 21$0.85$3.20$2.03$1.20 07/08$0.73–$4.25$1.20--
$130.00Oct 16$2.40$5.70$4.05$2.95 07/08$2.05–$6.50$2.95--
$130.00Jan 15$5.60$8.60$7.10$5.70 07/09$3.65–$10.20$5.70--
$170.00Jul 17$19.90$23.60$21.75$28.32 06/18$9.30–$29.10$21.75--
$125.00Jul 17$0.00$0.75$0.38$0.73 07/10$0.10–$1.08$0.38--
$125.00Aug 21$0.10$1.70$0.90$1.42 07/10$0.43–$2.85$0.90--
$125.00Oct 16$2.20$4.10$3.15$2.07 07/09$1.60–$4.85$2.20--
$125.00Jan 15$4.10$7.10$5.60$4.30 07/09$2.78–$8.65$4.30--
$175.00Jul 17$25.00$28.60$26.80$31.05 06/17$13.40–$34.15$26.801
$120.00Jul 17$0.00$1.20$0.60$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$0.50$3.80$2.15$2.40 06/30$0.85–$3.55$2.15--
$120.00Jan 15$2.80$5.80$4.30$3.25 07/09$2.00–$7.00$3.25--
$180.00Jul 17$30.30$33.40$31.85$33.95 06/10$18.50–$38.85$31.85--
$180.00Oct 16$31.20$35.20$33.20$36.20 06/17$23.15–$39.65$33.20--
$180.00Jan 15$34.40$37.20$35.80$24.52 05/19$27.10–$41.35$34.40--
$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$0.25$3.00$1.63$1.70 06/30$0.48–$2.88$1.63--
$115.00Jan 15$2.10$4.60$3.35$2.50 07/09$1.63–$5.65$2.50--
$185.00Aug 21$35.10$38.90$37.00$30.25 07/10$25.00–$43.95$35.10--
$185.00Oct 16$35.60$39.60$37.60$29.60 07/06$27.10–$44.20$35.60--
$185.00Jan 15$37.70$41.80$39.75$27.75 05/19$30.10–$45.75$37.70--
$110.00Jul 17$0.00$2.15$1.08$0.60 05/13$0.38–$1.13$0.60--
$110.00Oct 16$0.00$2.90$1.45$1.20 06/30$0.35–$2.48$1.20--
$110.00Jan 15$2.05$3.50$2.78$1.90 07/09$1.13–$4.45$2.05--
$190.00Oct 16$40.60$44.20$42.40$33.70 07/06$31.30–$49.10$40.60--
$105.00Jul 17$0.00$1.10$0.55$0.41 05/29$0.38–$1.10$0.41--
$105.00Oct 16$0.00$2.30$1.15$0.80 06/30$0.25–$2.05$0.80--
$105.00Jan 15$0.50$3.60$2.05$1.45 07/09$0.68–$3.28$1.45--
$195.00Jul 17$45.10$48.60$46.85$48.20 06/16$33.50–$53.80$46.85--
$195.00Oct 16$45.00$48.90$46.95$38.10 07/06$34.90–$54.10$45.00--
$195.00Jan 15$46.30$50.40$48.35$50.55 06/17$37.65–$54.60$48.35--
$100.00Oct 16$0.00$1.25$0.63$0.90 06/18$0.20–$1.43$0.63--
$100.00Jan 15$0.30$3.30$1.80$1.10 07/09$0.60–$2.80$1.10--
$95.00Jan 15$0.35$3.20$1.78$2.06 06/02$0.48–$1.98$1.78--
$90.00Jan 15$0.00$2.45$1.23$1.95 06/08$0.33–$1.90$1.23--
$80.00Oct 16$0.00$1.15$0.57$0.40 06/16$0.45–$1.15$0.40--
$250.00Jan 15$99.80$103.90$101.85$105.10 06/09$88.50–$108.80$101.85--
$350.00Jul 17$200.20$203.40$201.80$204.20 06/15$188.50–$208.90$201.80--
$360.00Oct 16$209.60$214.10$211.85$213.90 06/10$198.95–$219.10$211.85--

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 105
Total Puts 76
Put/Call Ratio 0.72
Net Difference 29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,854
Total Puts 880
Average Put/Call Ratio 1.17
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