Tour v492
ZBH
ZIMMER BIOMET HLDGS
$98.16 +2.45%
$100.00 (+1.87%)🌙
as of 08/05 06:17 PM
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (6:17pm)
January 2026
|
▶ (8/6 19:25)
◀ 8/5 18:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 762
Calls: 610 (80%)
Puts: 152 (20%)
Prior (08/04) 2,741
Calls: 1,071 (39%)
Puts: 1,670 (61%)
Current vs Prior -72.20%
Calls: -43.04% (Calls)
Puts: -90.90% (Puts)
Prior 7-Day Total 4,204
Calls: 2,137 (51%)
Puts: 2,067 (49%)
Prior 7-Day Average 600
Calls: 305 (51%)
Puts: 295 (49%)
Current vs Prior 7-Day Avg +26.88%
Calls: +99.81%
Puts: -48.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $208.3K
Calls: $185.2K (89%)
Puts: $23.1K (11%)
Prior (08/04) $414.3K
Calls: $183.0K (44%)
Puts: $231.3K (56%)
Current vs Prior -49.72%
Calls: +1.22%
Puts: -90.01%
Prior 7-Day Total $917.3K
Calls: $533.8K (58%)
Puts: $383.5K (42%)
Prior 7-Day Average $131.0K
Calls: $76.3K (58%)
Puts: $54.8K (42%)
Current vs Prior 7-Day Avg +58.96%
Calls: +142.88%
Puts: -57.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.25
Prior (08/04) 1.56
Current vs Prior -84.02%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -76.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 6,989
Calls: 4,087 (58%)
Puts: 2,902 (42%)
Prior (08/04) 3,267
Calls: 2,694 (82%)
Puts: 573 (18%)
Current vs Prior +113.93%
Prior 7-Day Total 13,525
Calls: 11,041 (82%)
Puts: 2,484 (18%)
Prior 7-Day Average 1,932
Calls: 1,577 (82%)
Puts: 354 (18%)
Current vs Prior 7-Day Avg +261.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.76% | 8.28%
Prior 8.22% | 10.49%
Current vs Prior -30.02% | -21.04%
Prior 7-Day Avg 8.56% | 10.74%
Current vs 7-Day Avg -32.75% | -22.91%
Prior 7-Day Eod 8.22% | 10.49%
Current vs 7-Day Eod -30.02% | -21.04%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.86% | 40.01%
Calls: 36.95% | 46.36%
Puts: 32.76% | 33.66%
Prior 18.12% | 26.62%
Calls: 11.24% | 12.39%
Puts: 25.00% | 40.86%
Current vs Prior +92.38% | +50.30%
Prior 7-Day Avg 17.33% | 14.57%
Calls: 13.67% | 10.43%
Puts: 21.00% | 18.71%
Current vs 7-Day Avg +101.14% | +174.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($185.2K) vs puts ($23.1K). Dollar volume significantly above 7-day average (59% higher). Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (610 calls vs 152 puts).

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 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. 4 found (avg delta 0.81, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.009.70$8.8519.2%160.8764
$90.00Sep 189.0010.90$9.9519.1%50.80209
$95.00Aug 214.005.70$4.8535.1%1610.69186
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 216.308.30$7.3027.4%100.8710

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 627, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.005.70$4.8535.1%1610.69186
$100.00Aug 211.452.35$1.9047.4%1580.40858
$125.00Aug 210.000.45$0.23195.7%840.04--
$105.00Aug 210.250.50$0.3865.8%410.131.1K
$90.00Aug 218.009.70$8.8519.2%160.8764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.000.65$0.33197.0%560.05158
$95.00Aug 210.951.80$1.3861.6%150.3115
$80.00Sep 180.200.45$0.3375.8%130.06173
$90.00Sep 181.201.45$1.3318.8%130.2173
$105.00Aug 216.308.30$7.3027.4%100.8710

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 32.0%, max 82.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1837.6%31.1%21.0%21273
$100.00Aug 21Sep 1833.8%30.5%11.1%1711.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1886.6%47.4%82.7%57380
$80.00Aug 21Sep 1858.9%37.8%56.1%17270
$85.00Aug 21Sep 1840.7%32.6%24.9%19116
$90.00Aug 21Sep 1837.6%31.1%21.0%19919
$95.00Aug 21Sep 1832.4%30.1%7.5%1615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 65.67, avg 13.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$125.00Aug 21$0.15$9.85$0.1565.67$115.15
$105.00$110.00Aug 21$0.15$4.85$0.1532.33$105.15
$100.00$105.00Sep 18$1.43$3.57$1.432.50$101.43
$100.00$105.00Aug 21$1.52$3.48$1.522.29$101.52
$95.00$100.00Aug 21$2.95$2.05$2.950.69$97.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Sep 18$0.22$4.78$0.2221.73$84.78
$90.00$85.00Aug 21$0.38$4.62$0.3812.16$89.62
$90.00$85.00Sep 18$0.78$4.22$0.785.41$89.22
$95.00$90.00Aug 21$0.85$4.15$0.854.88$94.15
$95.00$90.00Sep 18$1.52$3.48$1.522.29$93.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.00, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$4.00$4.00$1.004.00$94.00
$90.00$100.00Sep 18$6.87$6.87$3.132.19$96.87
$95.00$100.00Aug 21$2.95$2.95$2.051.44$97.95
$100.00$105.00Aug 21$1.52$1.52$3.480.44$101.52
$100.00$105.00Sep 18$1.43$1.43$3.570.40$101.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$95.00Aug 21$5.92$5.92$4.081.45$99.08
$95.00$90.00Sep 18$1.52$1.52$3.480.44$93.48
$95.00$90.00Aug 21$0.85$0.85$4.150.20$94.15
$90.00$85.00Sep 18$0.78$0.78$4.220.18$89.22
$90.00$85.00Aug 21$0.38$0.38$4.620.08$89.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.90, cheapest $0.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$1.1037.6%31.1%
$100.00Aug 21Sep 18$1.1833.8%30.5%
$105.00Aug 21Sep 18$1.2728.7%31.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.1058.9%37.8%
$85.00Aug 21Sep 18$0.4040.7%32.6%
$90.00Aug 21Sep 18$0.8037.6%31.1%
$95.00Aug 21Sep 18$1.4732.4%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.35% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.85$1.38$6.23$88.77$101.236.35%
$105.00Aug 21$0.38$7.30$7.68$97.32$112.687.82%
$90.00Aug 21$8.85$0.53$9.38$80.62$99.389.56%
$90.00Sep 18$9.95$1.33$11.28$78.72$101.2811.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.72% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$75.00Aug 21$0.23$0.48$0.71$74.29$110.71
$110.00$90.00Aug 21$0.23$0.53$0.76$89.24$110.76
$105.00$75.00Aug 21$0.38$0.48$0.86$74.14$105.86
$115.00$75.00Aug 21$0.38$0.48$0.86$74.14$115.86
$105.00$90.00Aug 21$0.38$0.53$0.91$89.09$105.91
$115.00$90.00Aug 21$0.38$0.53$0.91$89.09$115.91
$110.00$95.00Aug 21$0.23$1.38$1.61$93.39$111.61
$105.00$95.00Aug 21$0.38$1.38$1.76$93.24$106.76
$115.00$95.00Aug 21$0.38$1.38$1.76$93.24$116.76
$105.00$80.00Sep 18$1.65$0.33$1.98$78.02$106.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.44, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/100Sep 18$7.09$2.912.44$77.91$97.09
85/9095/100Aug 21$3.33$1.671.99$86.67$98.33
95/105115/125Aug 21$6.07$3.931.54$98.93$121.07
90/95100/105Sep 18$2.95$2.051.44$92.05$102.95
90/95100/105Aug 21$2.37$2.630.90$92.63$102.37
85/90100/105Sep 18$2.21$2.790.79$87.79$102.21
85/90100/105Aug 21$1.90$3.100.61$88.10$101.90
80/85100/105Sep 18$1.65$3.350.49$83.35$101.65
90/95105/110Aug 21$1.00$4.000.25$94.00$106.00
85/90105/110Aug 21$0.53$4.470.12$89.47$105.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 28.41, cheapest $0.17)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Aug 21$1.05$3.953.76
$100.00$105.00$110.00Aug 21$1.37$3.632.65
$95.00$100.00$105.00Aug 21$1.43$3.572.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.17$4.8328.41
$75.00$80.00$85.00Sep 18$0.22$4.7821.73
$80.00$85.00$90.00Aug 21$0.46$4.549.87
$85.00$90.00$95.00Aug 21$0.47$4.539.64
$80.00$85.00$90.00Sep 18$0.56$4.447.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.08, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$0.08$9.92
$105.00$110.001:2Aug 21-$0.08$4.92
$100.00$105.001:2Sep 18-$0.22$4.78
$110.00$115.001:2Aug 21-$0.53$4.47
$90.00$95.001:2Aug 21-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.11$4.89
$85.00$80.001:2Aug 21-$0.31$4.69
$80.00$75.001:2Sep 18-$0.33$4.67
$80.00$75.001:2Aug 21-$0.73$4.27
$105.00$95.001:2Aug 21$4.54$5.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.19%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$2.150.431.9%2.19%4.06%13297
$100.00Aug 21$1.450.401.9%1.48%3.35%158858
$105.00Sep 18$1.300.277.0%1.32%8.29%8408
$105.00Aug 21$0.250.137.0%0.25%7.22%411.1K

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. 133 contracts (avg 414 vol/day, 132 traded recently)

ZBH averages only 414 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 $90.00 03-19 call last traded $11.96 on 06/25 (now $14.90/$17.30) — try a limit near $14.90. Also watch the $90.00 12-18 call last traded $11.00 on 07/13 (now $12.20/$14.30) — try a limit near $12.20; the $90.00 01-15 call last traded $9.70 on 07/13 (now $13.10/$15.50) — try a limit near $13.10. Most tradeable put: the $90.00 09-18 put last traded $2.93 on 07/30 (now $1.20/$1.45) — try a limit near $1.33.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$1.45$2.35$1.90$1.35 07/31$0.57–$2.33$1.45858
$100.00Sep 18$2.15$4.00$3.08$3.20 07/28$0.88–$3.63$3.08297
$100.00Dec 18$6.70$8.80$7.75$4.15 07/22$3.53–$7.75$6.70--
$100.00Jan 15$7.50$10.00$8.75$7.94 07/29$4.30–$8.75$7.94104
$100.00Mar 19$9.10$12.10$10.60$5.70 06/22$5.90–$10.60$9.10--
$100.00Jun 17$11.60$14.90$13.25$12.00 07/29$7.65–$13.25$12.00--
$95.00Aug 21$4.00$5.70$4.85$3.10 07/31$1.60–$5.50$4.00186
$95.00Sep 18$5.50$7.60$6.55$6.30 07/29$1.92–$6.60$6.30--
$95.00Dec 18$9.40$11.40$10.40$7.60 07/31$5.45–$10.50$9.40--
$95.00Jan 15$10.00$12.50$11.25$6.40 07/23$6.20–$11.25$10.00--
$95.00Mar 19$12.00$14.40$13.20$7.80 07/22$7.85–$13.20$12.00--
$95.00Jun 17$14.60$17.30$15.95$15.00 07/29$9.70–$15.95$15.00--
$105.00Aug 21$0.25$0.50$0.38$0.40 07/31$0.20–$1.20$0.381.1K
$105.00Sep 18$1.30$2.00$1.65$2.00 07/29$0.45–$1.73$1.65408
$105.00Dec 18$4.50$6.00$5.25$4.30 07/13$2.33–$5.25$4.5065
$105.00Jan 15$5.30$7.30$6.30$3.30 06/16$3.10–$6.30$5.30--
$105.00Mar 19$7.00$10.00$8.50$3.97 07/09$4.33–$8.50$7.00--
$105.00Jun 17$9.10$12.40$10.75$6.50 07/07$6.10–$10.75$9.10--
$90.00Aug 21$8.00$9.70$8.85$8.07 07/28$3.70–$8.85$8.0764
$90.00Sep 18$9.00$10.90$9.95$6.35 07/31$4.22–$9.95$9.00209
$90.00Dec 18$12.20$14.30$13.25$11.00 07/13$7.85–$13.25$12.20603
$90.00Jan 15$13.10$15.50$14.30$9.70 07/13$8.50–$14.30$13.1057
$90.00Mar 19$14.90$17.30$16.10$11.96 06/25$10.15–$16.10$14.9029
$90.00Jun 17$17.20$20.00$18.60$13.00 07/20$12.35–$18.60$17.20--
$110.00Aug 21$0.00$0.45$0.23$0.30 07/30$0.13–$1.27$0.23--
$110.00Sep 18$0.05$0.95$0.50$0.75 07/28$0.20–$2.40$0.50--
$110.00Dec 18$3.00$5.20$4.10$3.30 07/29$1.25–$4.10$3.3065
$110.00Jan 15$3.30$5.60$4.45$4.01 07/28$1.90–$4.45$4.01--
$85.00Aug 21$11.90$14.50$13.20$8.40 07/24$6.50–$13.20$11.90--
$85.00Sep 18$12.80$15.10$13.95$7.20 06/22$7.35–$13.95$12.80--
$85.00Dec 18$15.50$18.10$16.80$14.10 07/13$10.55–$16.80$15.50--
$85.00Jan 15$16.50$19.00$17.75$17.70 07/28$11.20–$17.75$17.70--
$85.00Mar 19$18.10$20.60$19.35$18.50 07/28$12.85–$19.35$18.50--
$85.00Jun 17$20.40$23.00$21.70$13.50 07/02$14.70–$21.70$20.40--
$115.00Sep 18$0.00$2.20$1.10$0.40 06/26$0.15–$1.60$0.40--
$115.00Dec 18$1.90$3.00$2.45$2.25 07/28$0.70–$2.45$2.25--
$115.00Jan 15$1.50$4.10$2.80$2.68 07/28$1.18–$2.83$2.68--
$115.00Mar 19$3.70$6.80$5.25$1.40 07/31$2.23–$5.25$3.70--
$115.00Jun 17$5.60$8.90$7.25$4.75 07/24$3.22–$7.25$5.60--
$80.00Aug 21$16.80$19.40$18.10$10.95 07/07$10.10–$18.10$16.80--
$80.00Sep 18$17.30$19.80$18.55$10.60 07/23$10.85–$18.55$17.30--
$80.00Dec 18$19.30$22.90$21.10$17.80 07/31$13.60–$21.10$19.30--
$80.00Jan 15$20.10$22.80$21.45$18.70 07/31$14.25–$21.45$20.10--
$80.00Mar 19$21.70$24.90$23.30$22.00 07/28$15.70–$23.30$22.00--
$80.00Jun 17$23.40$26.40$24.90$20.60 07/16$17.45–$24.90$23.40--
$120.00Dec 18$0.25$3.20$1.73$1.50 07/29$0.50–$1.93$1.50--
$120.00Jan 15$0.15$3.30$1.73$0.95 06/17$0.68–$2.23$0.95--
$120.00Mar 19$2.55$5.10$3.83$2.00 06/25$1.70–$3.83$2.55--
$75.00Aug 21$21.80$24.40$23.10$11.00 06/30$14.60–$23.10$21.80--
$75.00Sep 18$22.20$24.60$23.40$14.60 07/23$15.20–$23.40$22.20--
$75.00Jan 15$24.30$27.20$25.75$22.10 07/31$17.75–$25.75$24.30--
$75.00Mar 19$25.50$28.90$27.20$25.80 07/29$18.90–$27.20$25.80--
$75.00Jun 17$27.30$29.90$28.60$23.80 06/26$21.25–$28.60$27.30--
$125.00Jan 15$0.00$2.70$1.35$1.25 07/29$0.50–$1.75$1.25--
$70.00Aug 21$26.80$29.20$28.00$16.50 07/02$19.30–$28.00$26.80--
$70.00Sep 18$27.20$29.90$28.55$19.61 07/23$19.75–$28.55$27.20--
$70.00Jan 15$29.00$31.30$30.15$26.60 07/31$21.80–$30.15$29.00--
$70.00Mar 19$29.90$33.20$31.55$23.65 06/09$22.95–$31.55$29.90--
$70.00Jun 17$30.80$34.60$32.70$23.20 07/02$24.75–$32.70$30.80--
$130.00Sep 18$0.00$0.60$0.30$0.15 07/10$0.08–$0.95$0.15--
$130.00Jan 15$0.00$2.40$1.20$0.45 06/26$0.57–$2.40$0.45--
$130.00Mar 19$0.30$2.30$1.30$0.85 06/18$1.08–$2.40$0.85--
$65.00Sep 18$31.90$35.10$33.50$20.50 07/01$24.55–$33.50$31.90--
$65.00Jan 15$33.20$35.80$34.50$22.59 06/03$25.95–$34.50$33.20--
$65.00Mar 19$34.20$36.80$35.50$26.38 06/22$26.55–$35.50$34.20--
$135.00Mar 19$0.10$2.75$1.43$0.60 07/27$0.58–$2.40$0.60--
$60.00Sep 18$36.80$40.00$38.40$30.50 06/24$29.35–$38.40$36.80--
$60.00Mar 19$38.60$42.10$40.35$31.60 06/24$31.00–$40.35$38.60--
$60.00Jun 17$39.30$42.80$41.05$35.39 07/31$32.25–$41.05$39.30--
$50.00Jan 15$47.20$50.70$48.95$38.50 06/18$40.10–$48.95$47.20--
$50.00Mar 19$47.80$51.00$49.40$39.35 06/04$40.10–$49.40$47.80--
$50.00Jun 17$48.30$52.00$50.15$40.49 07/22$40.70–$50.15$48.30--
$150.00Jan 15$0.00$2.15$1.08$0.10 07/02$0.20–$1.18$0.10--
$150.00Mar 19$0.00$2.15$1.08$0.20 07/02$0.43–$2.25$0.20--
PUTS (59)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.80$4.70$3.75$5.80 07/29$3.75–$12.00$3.75--
$100.00Dec 18$6.90$9.40$8.15$13.60 07/23$8.15–$13.95$8.15--
$100.00Jan 15$7.60$10.60$9.10$12.20 06/25$9.10–$14.55$9.10--
$100.00Mar 19$9.20$12.00$10.60$16.08 07/01$10.60–$15.60$10.60--
$95.00Aug 21$0.95$1.80$1.38$4.87 07/31$1.38–$7.90$1.3815
$95.00Sep 18$2.20$3.50$2.85$4.69 07/28$2.85–$8.05$2.85--
$95.00Dec 18$4.50$7.00$5.75$7.50 07/16$5.75–$10.45$5.75--
$95.00Jan 15$5.30$7.70$6.50$9.88 07/27$6.50–$11.20$6.50--
$95.00Mar 19$6.70$9.10$7.90$11.13 07/27$7.90–$12.40$7.90--
$105.00Mar 19$11.60$14.60$13.10$21.94 06/03$13.10–$19.15$13.10--
$105.00Jun 17$12.70$16.60$14.65$19.10 07/20$14.65–$20.00$14.65--
$105.00Aug 21$6.30$8.30$7.30--$7.30–$7.30—$6.3010
$90.00Aug 21$0.10$0.95$0.53$0.55 07/29$0.53–$4.65$0.53846
$90.00Sep 18$1.20$1.45$1.33$2.93 07/30$1.33–$5.45$1.3373
$90.00Dec 18$2.65$4.80$3.72$8.40 06/05$3.72–$7.90$3.72--
$90.00Jan 15$3.90$5.30$4.60$5.65 07/13$4.60–$8.65$4.601.0K
$90.00Mar 19$4.70$7.10$5.90$9.60 06/09$5.90–$9.90$5.90--
$90.00Jun 17$6.00$9.10$7.55$9.10 07/30$7.55–$11.20$7.55--
$85.00Aug 21$0.00$0.30$0.15$1.02 07/28$0.15–$2.65$0.15--
$85.00Sep 18$0.25$0.85$0.55$2.33 07/27$0.55–$3.78$0.55116
$85.00Dec 18$2.35$3.30$2.83$4.42 07/31$2.83–$5.45$2.8372
$85.00Jan 15$3.00$4.40$3.70$4.00 07/29$3.70–$5.90$3.70--
$85.00Mar 19$2.75$5.60$4.18$7.70 06/09$4.18–$7.65$4.18--
$85.00Jun 17$4.10$7.50$5.80$8.00 07/31$5.80–$8.75$5.80--
$80.00Aug 21$0.00$0.45$0.23$0.50 07/31$0.23–$1.35$0.2397
$80.00Sep 18$0.20$0.45$0.33$1.15 07/31$0.33–$1.98$0.33173
$80.00Dec 18$1.45$2.65$2.05$3.00 07/31$1.95–$3.70$2.05--
$80.00Jan 15$0.90$3.60$2.25$4.40 06/30$2.25–$4.45$2.25--
$80.00Mar 19$1.70$4.30$3.00$5.38 07/06$3.00–$5.75$3.00--
$80.00Jun 17$3.30$5.90$4.60$5.03 07/17$4.60–$6.90$4.60--
$120.00Mar 19$22.60$24.80$23.70$32.60 06/04$23.70–$31.60$23.70--
$120.00Jun 17$23.60$26.50$25.05$26.21 07/28$25.05–$32.25$25.05--
$75.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.25–$0.60$0.20222
$75.00Sep 18$0.00$0.65$0.33$0.50 07/31$0.33–$1.33$0.33158
$75.00Dec 18$0.00$2.35$1.18$2.38 07/21$1.18–$2.48$1.18--
$75.00Jan 15$0.80$2.65$1.73$2.51 07/31$1.73–$3.05$1.73--
$75.00Mar 19$0.90$3.70$2.30$3.83 06/15$2.30–$4.03$2.30--
$70.00Aug 21$0.00$0.75$0.38$0.27 07/22$0.28–$1.28$0.27--
$70.00Sep 18$0.00$0.10$0.05$0.40 07/10$0.05–$1.38$0.05--
$70.00Dec 18$0.20$2.20$1.20$1.68 06/22$0.95–$1.88$1.20--
$70.00Jan 15$0.55$2.15$1.35$1.20 07/29$1.13–$2.40$1.2096
$70.00Mar 19$1.15$1.70$1.42$2.10 07/14$1.42–$2.73$1.42--
$70.00Jun 17$0.85$4.00$2.42$3.30 07/10$2.35–$3.65$2.42--
$65.00Aug 21$0.00$0.75$0.38$0.05 07/17$0.18–$1.10$0.05--
$65.00Sep 18$0.00$0.50$0.25$0.27 07/22$0.15–$1.15$0.25--
$65.00Dec 18$0.00$0.95$0.48$0.70 07/29$0.48–$1.53$0.48--
$65.00Jun 17$0.30$3.50$1.90$2.24 07/31$1.90–$2.50$1.90--
$60.00Dec 18$0.00$1.05$0.53$0.66 07/01$0.43–$1.00$0.53--
$60.00Jan 15$0.00$2.10$1.05$0.70 07/10$0.70–$1.20$0.70--
$60.00Mar 19$0.25$2.60$1.43$1.20 06/30$1.17–$1.70$1.20--
$60.00Jun 17$0.00$3.20$1.60$1.80 07/31$1.45–$2.20$1.60--
$55.00Dec 18$0.00$0.95$0.48$0.50 07/01$0.48–$1.38$0.48--
$55.00Jan 15$0.10$0.85$0.48$0.55 07/31$0.45–$0.95$0.48--
$55.00Mar 19$0.05$2.40$1.22$0.90 06/18$0.77–$2.40$0.90--
$55.00Jun 17$0.00$2.90$1.45$1.45 07/31$1.20–$1.85$1.45--
$145.00Mar 19$45.40$48.80$47.10$55.25 07/14$47.10–$56.35$47.10--
$50.00Mar 19$0.00$2.30$1.15$0.60 07/02$0.60–$1.25$0.60--
$50.00Jun 17$0.00$2.65$1.33$1.05 07/31$0.75–$1.55$1.05--
$45.00Jan 15$0.00$1.75$0.88$0.20 06/30$0.43–$0.90$0.20--

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 610
Total Puts 152
Put/Call Ratio 0.25
Net Difference 458

Prior's Put/Call Breakdown

Total Calls 1,071
Total Puts 1,670
Put/Call Ratio 1.56
Net Difference -599

Prior 7-Day Put/Call Summary

Total Calls 2,137
Total Puts 2,067
Average Put/Call Ratio 1.07
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