Tour v490
ZBH
ZIMMER BIOMET HLDGS
$96.17 -0.84%
(8/3 19:06) ◀
|
Tuesday, August 4, 2026 (2:20pm)
January 2026
|
▶ (8/4 18:13)
◀ 8/4 14:23 ▶

Option Volume

Detail
ℹ
Current (08/04 2:20pm) 2,589
Calls: 989 (38%)
Puts: 1,600 (62%)
Prior (04/28) 1,552
Calls: 771 (50%)
Puts: 781 (50%)
Current vs Prior +66.82%
Calls: +28.27% (Calls)
Puts: +104.87% (Puts)
Prior 7-Day Total 1,911
Calls: 998 (52%)
Puts: 913 (48%)
Prior 7-Day Average 955
Calls: 142 (52%)
Puts: 130 (48%)
Current vs Prior 7-Day Avg +170.96%
Calls: +593.69%
Puts: +1126.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:20pm) $368.8K
Calls: $125.8K (34%)
Puts: $243.1K (66%)
Prior (04/28) $582.7K
Calls: $274.0K (47%)
Puts: $308.7K (53%)
Current vs Prior -36.71%
Calls: -54.11%
Puts: -21.26%
Prior 7-Day Total $692.6K
Calls: $338.9K (49%)
Puts: $353.7K (51%)
Prior 7-Day Average $346.3K
Calls: $48.4K (49%)
Puts: $50.5K (51%)
Current vs Prior 7-Day Avg +6.50%
Calls: +159.78%
Puts: +381.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:20pm) 1.62
Prior (04/28) 1.01
Current vs Prior +59.71%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +102.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:20pm) 10,905
Calls: 6,222 (57%)
Puts: 4,683 (43%)
Prior (04/28) 8,788
Calls: 5,097 (58%)
Puts: 3,691 (42%)
Current vs Prior +24.09%
Prior 7-Day Total 17,421
Calls: 10,126 (58%)
Puts: 7,295 (42%)
Prior 7-Day Average 8,710
Calls: 5,063 (58%)
Puts: 3,647 (42%)
Current vs Prior 7-Day Avg +25.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.95% | 10.71%
Prior 7.29% | 9.77%
Current vs Prior +9.11% | +9.58%
Prior 7-Day Avg 6.55% | 9.32%
Current vs 7-Day Avg +21.38% | +14.96%
Prior 7-Day Eod 7.29% | 9.77%
Current vs 7-Day Eod +9.11% | +9.58%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.12% | 26.62%
Calls: 11.24% | 12.39%
Puts: 25.00% | 40.86%
Prior 16.49% | 18.39%
Calls: 21.74% | 16.22%
Puts: 11.24% | 20.56%
Current vs Prior +9.88% | +44.75%
Prior 7-Day Avg 16.49% | 18.39%
Calls: 21.74% | 16.22%
Puts: 11.24% | 20.56%
Current vs 7-Day Avg +9.88% | +44.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($243.1K). Above-average activity with volume up 67% vs prior. Volume explosion - 171% above 7-day average (2,589 vs avg 955). Extreme bearish P/C ratio of 1.62 - heavy put buying.

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 BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BEARISHBEARISHBEARISH
14:10BEARISHNEUTRALBEARISH

📈 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 1 of results (avg 9.6%, best 9.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 218.909.80$9.359.6%100.85--

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. 9 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1815.1018.10$16.6018.1%--0.9222
$85.00Sep 1811.3013.50$12.4017.7%--0.8456
$85.00Aug 2111.0012.60$11.8013.6%--0.8315
$90.00Aug 216.308.10$7.2025.0%--0.7664
$90.00Sep 187.409.30$8.3522.8%--0.71208
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 218.909.80$9.359.6%100.85--
$100.00Sep 186.207.90$7.0524.1%--0.6019

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 2.5K, top 762)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.450.75$0.6050.0%7620.15391
$95.00Aug 214.204.70$4.4511.2%1080.57113
$100.00Aug 211.852.25$2.0519.5%1080.35760
$95.00Sep 185.306.00$5.6512.4%20.551.0K
$110.00Aug 210.000.70$0.35200.0%10.0919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.301.60$1.4520.7%7620.2455
$85.00Aug 210.602.05$1.33109.0%7560.1724
$95.00Aug 212.803.60$3.2025.0%220.4310
$105.00Aug 218.909.80$9.359.6%100.85--
$80.00Aug 210.101.00$0.55163.6%50.0894

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 34.1%, max 70.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1864.7%37.9%70.7%--71
$110.00Aug 21Sep 1844.3%34.4%28.6%1285
$90.00Aug 21Sep 1846.5%37.2%25.0%--272
$95.00Aug 21Sep 1845.1%36.9%22.2%1101.1K
$100.00Aug 21Sep 1843.5%38.4%13.3%1091.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1864.7%37.9%70.7%757139
$80.00Aug 21Sep 1864.8%41.3%56.9%7265
$90.00Aug 21Sep 1846.5%37.2%25.0%762128
$95.00Aug 21Sep 1845.1%36.9%22.2%2236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 40.67, avg 6.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.25$4.75$0.2519.00$105.25
$110.00$115.00Sep 18$0.37$4.63$0.3712.51$110.37
$105.00$110.00Sep 18$0.93$4.07$0.934.38$105.93
$100.00$105.00Aug 21$1.45$3.55$1.452.45$101.45
$100.00$105.00Sep 18$1.67$3.33$1.671.99$101.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 21$0.12$4.88$0.1240.67$89.88
$85.00$80.00Sep 18$0.57$4.43$0.577.77$84.43
$85.00$80.00Aug 21$0.78$4.22$0.785.41$84.22
$90.00$85.00Sep 18$1.30$3.70$1.302.85$88.70
$95.00$90.00Aug 21$1.75$3.25$1.751.86$93.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 11.50, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.60$4.60$0.4011.50$89.60
$80.00$85.00Sep 18$4.20$4.20$0.805.25$84.20
$85.00$90.00Sep 18$4.05$4.05$0.954.26$89.05
$90.00$95.00Aug 21$2.75$2.75$2.251.22$92.75
$90.00$95.00Sep 18$2.70$2.70$2.301.17$92.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$95.00Aug 21$6.15$6.15$3.851.60$98.85
$100.00$95.00Sep 18$2.40$2.40$2.600.92$97.60
$95.00$90.00Sep 18$2.10$2.10$2.900.72$92.90
$95.00$90.00Aug 21$1.75$1.75$3.250.54$93.25
$90.00$85.00Sep 18$1.30$1.30$3.700.35$88.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.93, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.4044.3%34.4%
$85.00Aug 21Sep 18$0.6064.7%37.9%
$105.00Aug 21Sep 18$1.0838.2%36.0%
$90.00Aug 21Sep 18$1.1546.5%37.2%
$95.00Aug 21Sep 18$1.2045.1%36.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.1364.8%41.3%
$90.00Aug 21Sep 18$1.1046.5%37.2%
$95.00Aug 21Sep 18$1.4545.1%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.95% of stock, avg 11.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.45$3.20$7.65$87.35$102.657.95%
$90.00Aug 21$7.20$1.45$8.65$81.35$98.658.99%
$105.00Aug 21$0.60$9.35$9.95$95.05$114.9510.35%
$95.00Sep 18$5.65$4.65$10.30$84.70$105.3010.71%
$100.00Sep 18$3.35$7.05$10.40$89.60$110.4010.81%
$90.00Sep 18$8.35$2.55$10.90$79.10$100.9011.33%
$85.00Aug 21$11.80$1.33$13.13$71.87$98.1313.65%
$85.00Sep 18$12.40$1.25$13.65$71.35$98.6514.19%
$80.00Sep 18$16.60$0.68$17.28$62.72$97.2817.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.94% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Aug 21$0.35$0.55$0.90$79.10$110.90
$115.00$80.00Sep 18$0.38$0.68$1.06$78.94$116.06
$105.00$80.00Aug 21$0.60$0.55$1.15$78.85$106.15
$110.00$80.00Sep 18$0.75$0.68$1.43$78.57$111.43
$115.00$85.00Sep 18$0.38$1.25$1.63$83.37$116.63
$110.00$85.00Aug 21$0.35$1.33$1.68$83.32$111.68
$110.00$90.00Aug 21$0.35$1.45$1.80$88.20$111.80
$105.00$85.00Aug 21$0.60$1.33$1.93$83.07$106.93
$110.00$85.00Sep 18$0.75$1.25$2.00$83.00$112.00
$105.00$90.00Aug 21$0.60$1.45$2.05$87.95$107.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 3.07, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 18$3.77$1.233.07$91.23$103.77
85/9095/100Sep 18$3.60$1.402.57$86.40$98.60
80/8590/95Aug 21$3.53$1.472.40$81.47$93.53
95/100105/110Sep 18$3.33$1.671.99$96.67$108.33
80/8590/95Sep 18$3.27$1.731.89$81.73$93.27
90/95100/105Aug 21$3.20$1.801.78$91.80$103.20
80/8595/100Aug 21$3.18$1.821.75$81.82$98.18
90/95105/110Sep 18$3.03$1.971.54$91.97$108.03
85/90100/105Sep 18$2.97$2.031.46$87.03$102.97
80/8595/100Sep 18$2.87$2.131.35$82.13$97.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.15$4.8532.33
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$90.00$95.00$100.00Sep 18$0.40$4.6011.50
$105.00$110.00$115.00Sep 18$0.56$4.447.93
$95.00$100.00$105.00Sep 18$0.63$4.376.94
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.30$4.7015.67
$80.00$85.00$90.00Sep 18$0.73$4.275.85
$85.00$90.00$95.00Sep 18$0.80$4.205.25
$85.00$90.00$95.00Aug 21$1.63$3.372.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.01, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.01$4.99
$110.00$115.001:2Sep 18-$0.01$4.99
$105.00$110.001:2Aug 21-$0.10$4.90
$95.00$100.001:2Sep 18-$1.05$3.95
$90.00$95.001:2Aug 21-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.11$4.89
$95.00$90.001:2Sep 18-$0.45$4.55
$90.00$85.001:2Aug 21-$1.21$3.79
$100.00$95.001:2Sep 18-$2.25$2.75
$105.00$95.001:2Aug 21$2.95$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.22%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$3.100.394.0%3.22%7.21%1297
$100.00Aug 21$1.850.354.0%1.92%5.91%108760
$105.00Sep 18$1.500.259.2%1.56%10.74%--408
$110.00Sep 18$0.500.1414.4%0.52%14.90%--266
$105.00Aug 21$0.450.159.2%0.47%9.65%762391

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. 132 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 $60.00 06-17 call last traded $35.39 on 07/31 (now $39.10/$41.00) — try a limit near $39.10. Also watch the $85.00 01-15 call last traded $17.70 on 07/28 (now $16.00/$18.20) — try a limit near $17.10; the $80.00 12-18 call last traded $17.80 on 07/31 (now $18.10/$20.80) — try a limit near $18.10. Most tradeable put: the $95.00 01-15 put last traded $9.88 on 07/27 (now $6.30/$9.40) — try a limit near $7.85.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$3.80$6.30$5.05$3.10 07/31$1.55–$5.50$3.80--
$95.00Sep 18$3.90$6.90$5.40$6.30 07/29$1.92–$6.60$5.40--
$95.00Dec 18$8.20$10.00$9.10$7.60 07/31$4.75–$10.50$8.20--
$95.00Jan 15$9.30$12.00$10.65$6.40 07/23$5.20–$10.65$9.30--
$95.00Mar 19$10.90$13.90$12.40$7.80 07/22$6.90–$12.95$10.90--
$95.00Jun 17$12.80$16.50$14.65$15.00 07/29$9.45–$15.00$14.65--
$100.00Aug 21$1.85$2.80$2.33$1.35 07/31$0.57–$2.33$1.85757
$100.00Sep 18$2.95$4.00$3.48$3.20 07/28$0.88–$3.63$3.20297
$100.00Dec 18$5.00$8.80$6.90$4.15 07/22$3.10–$7.30$5.00--
$100.00Jan 15$6.60$9.50$8.05$7.94 07/29$3.53–$8.40$7.94--
$100.00Mar 19$8.40$11.50$9.95$5.70 06/22$5.40–$10.45$8.40--
$100.00Jun 17$10.40$14.00$12.20$12.00 07/29$6.90–$12.95$12.00--
$90.00Aug 21$6.50$9.40$7.95$8.07 07/28$3.58–$8.75$7.95--
$90.00Sep 18$7.70$10.30$9.00$6.35 07/31$4.22–$9.80$7.70--
$90.00Dec 18$11.20$14.10$12.65$11.00 07/13$6.85–$12.70$11.20--
$90.00Jan 15$12.20$14.30$13.25$9.70 07/13$8.00–$13.60$12.20--
$90.00Mar 19$14.00$16.40$15.20$11.96 06/25$9.25–$15.95$14.00--
$90.00Jun 17$15.10$19.00$17.05$13.00 07/20$11.85–$17.75$15.10--
$105.00Aug 21$0.45$0.85$0.65$0.40 07/31$0.20–$1.20$0.45378
$105.00Sep 18$1.40$2.05$1.73$2.00 07/29$0.45–$1.73$1.73--
$105.00Dec 18$3.50$6.70$5.10$4.30 07/13$2.33–$5.15$4.30--
$105.00Jan 15$4.30$7.30$5.80$3.30 06/16$2.75–$6.10$4.30--
$105.00Mar 19$6.20$9.30$7.75$3.97 07/09$3.80–$8.25$6.20--
$105.00Jun 17$8.10$12.40$10.25$6.50 07/07$5.75–$10.25$8.10--
$85.00Aug 21$11.90$13.40$12.65$8.40 07/24$6.25–$13.05$11.90--
$85.00Sep 18$11.30$14.00$12.65$7.20 06/22$6.65–$13.70$11.30--
$85.00Dec 18$14.50$17.40$15.95$14.10 07/13$9.55–$16.60$14.50--
$85.00Jan 15$16.00$18.20$17.10$17.70 07/28$10.25–$17.10$17.1063
$85.00Mar 19$17.20$20.00$18.60$18.50 07/28$11.90–$18.60$18.50--
$85.00Jun 17$18.50$22.00$20.25$13.50 07/02$14.35–$20.75$18.50--
$110.00Aug 21$0.00$0.60$0.30$0.30 07/30$0.13–$1.27$0.3016
$110.00Sep 18$0.00$1.45$0.73$0.75 07/28$0.20–$1.23$0.73--
$110.00Dec 18$1.95$4.90$3.43$3.30 07/29$1.25–$3.55$3.30--
$110.00Jan 15$2.50$5.60$4.05$4.01 07/28$1.65–$4.30$4.01--
$80.00Aug 21$15.30$17.80$16.55$10.95 07/07$9.60–$17.40$15.30--
$80.00Sep 18$15.70$18.50$17.10$10.60 07/23$10.20–$18.30$15.70--
$80.00Dec 18$18.10$20.80$19.45$17.80 07/31$12.80–$20.40$18.1072
$80.00Jan 15$19.00$21.70$20.35$18.70 07/31$13.65–$20.55$19.00--
$80.00Mar 19$20.60$23.60$22.10$22.00 07/28$15.10–$22.10$22.00--
$80.00Jun 17$21.50$26.00$23.75$20.60 07/16$17.15–$24.35$21.50--
$115.00Sep 18$0.00$0.95$0.48$0.40 06/26$0.15–$1.25$0.40--
$115.00Dec 18$0.90$3.20$2.05$2.25 07/28$0.70–$2.40$2.05--
$115.00Jan 15$0.90$4.20$2.55$2.68 07/28$1.15–$2.83$2.55--
$115.00Mar 19$3.20$6.00$4.60$1.40 07/31$2.23–$4.63$3.201
$115.00Jun 17$4.10$8.40$6.25$4.75 07/24$3.22–$6.30$4.75--
$75.00Aug 21$20.10$23.00$21.55$11.00 06/30$14.35–$22.25$20.10--
$75.00Sep 18$20.40$23.80$22.10$14.60 07/23$14.25–$22.55$20.40--
$75.00Jan 15$23.00$25.30$24.15$22.10 07/31$17.50–$24.65$23.00--
$75.00Mar 19$24.00$27.80$25.90$25.80 07/29$18.45–$25.90$25.80--
$75.00Jun 17$25.50$29.50$27.50$23.80 06/26$20.00–$27.75$25.50--
$120.00Dec 18$1.00$1.85$1.43$1.50 07/29$0.50–$1.93$1.43--
$120.00Jan 15$0.25$3.60$1.93$0.95 06/17$0.68–$2.23$0.95--
$120.00Mar 19$1.60$4.80$3.20$2.00 06/25$1.50–$3.20$2.00--
$70.00Aug 21$25.40$27.90$26.65$16.50 07/02$19.20–$26.95$25.40--
$70.00Sep 18$25.30$28.20$26.75$19.61 07/23$19.60–$27.50$25.30--
$70.00Jan 15$26.80$29.80$28.30$26.60 07/31$21.20–$28.85$26.80--
$70.00Mar 19$28.50$31.50$30.00$23.65 06/09$22.10–$30.15$28.50--
$70.00Jun 17$29.00$33.50$31.25$23.20 07/02$23.70–$31.65$29.00--
$125.00Jan 15$0.00$3.10$1.55$1.25 07/29$0.50–$1.75$1.25--
$65.00Sep 18$30.20$33.30$31.75$20.50 07/01$24.25–$32.55$30.20--
$65.00Jan 15$31.40$35.00$33.20$22.59 06/03$25.45–$33.40$31.40--
$65.00Mar 19$32.40$35.30$33.85$26.38 06/22$26.35–$34.70$32.40--
$130.00Sep 18$0.00$0.65$0.33$0.15 07/10$0.08–$0.95$0.15--
$130.00Jan 15$0.00$2.70$1.35$0.45 06/26$0.43–$1.55$0.45--
$130.00Mar 19$0.15$3.60$1.88$0.85 06/18$0.68–$1.88$0.85--
$60.00Sep 18$35.10$38.60$36.85$30.50 06/24$29.10–$37.55$35.10--
$60.00Mar 19$36.90$39.60$38.25$31.60 06/24$30.30–$39.00$36.90--
$60.00Jun 17$39.10$41.00$40.05$35.39 07/31$31.35–$40.05$39.106
$135.00Mar 19$0.00$3.20$1.60$0.60 07/27$0.58–$1.60$0.60--
$50.00Jan 15$45.80$49.30$47.55$38.50 06/18$39.60–$48.15$45.80--
$50.00Mar 19$46.30$49.90$48.10$39.35 06/04$39.55–$48.60$46.30--
$50.00Jun 17$46.50$50.00$48.25$40.49 07/22$39.95–$49.25$46.50--
$150.00Jan 15$0.00$1.15$0.57$0.10 07/02$0.20–$1.18$0.10--
$150.00Mar 19$0.00$2.50$1.25$0.20 07/02$0.38–$1.25$0.20--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$2.30$4.50$3.40$4.87 07/31$3.08–$8.00$3.40--
$95.00Sep 18$2.95$5.20$4.08$4.69 07/28$4.08–$8.50$4.08--
$95.00Dec 18$5.40$7.40$6.40$7.50 07/16$6.40–$10.85$6.40--
$95.00Jan 15$6.30$9.40$7.85$9.88 07/27$7.75–$11.30$7.85604
$95.00Mar 19$7.90$10.90$9.40$11.13 07/27$8.95–$12.40$9.40--
$100.00Aug 21$4.40$6.60$5.50$5.80 07/29$5.25–$12.05$5.50--
$100.00Dec 18$7.80$11.10$9.45$13.60 07/23$9.40–$14.20$9.45--
$100.00Jan 15$8.60$12.00$10.30$12.20 06/25$10.10–$14.70$10.30--
$100.00Mar 19$10.20$13.40$11.80$16.08 07/01$11.35–$15.60$11.80--
$90.00Aug 21$0.75$3.50$2.13$0.55 07/29$1.88–$4.95$0.75--
$90.00Sep 18$1.65$2.75$2.20$2.93 07/30$2.20–$5.50$2.20--
$90.00Dec 18$4.00$6.40$5.20$8.40 06/05$5.00–$8.25$5.20--
$90.00Jan 15$4.10$7.30$5.70$5.65 07/13$5.70–$8.65$5.65--
$90.00Mar 19$5.80$8.40$7.10$9.60 06/09$6.70–$9.90$7.10--
$90.00Jun 17$6.90$9.90$8.40$9.10 07/30$8.20–$11.20$8.40--
$105.00Mar 19$12.90$16.00$14.45$21.94 06/03$14.00–$19.20$14.45--
$105.00Jun 17$13.50$18.00$15.75$19.10 07/20$15.75–$20.00$15.75--
$85.00Aug 21$0.30$2.25$1.27$1.02 07/28$1.02–$2.65$1.02--
$85.00Sep 18$0.00$2.35$1.18$2.33 07/27$1.18–$3.78$1.18--
$85.00Dec 18$2.00$4.60$3.30$4.42 07/31$3.30–$5.55$3.3076
$85.00Jan 15$2.60$5.30$3.95$4.00 07/29$3.93–$5.90$3.9566
$85.00Mar 19$3.80$6.70$5.25$7.70 06/09$4.93–$7.65$5.25--
$85.00Jun 17$4.90$8.70$6.80$8.00 07/31$6.00–$8.75$6.80--
$80.00Aug 21$0.20$1.10$0.65$0.50 07/31$0.58–$1.35$0.50--
$80.00Sep 18$0.35$1.00$0.68$1.15 07/31$0.68–$1.98$0.68--
$80.00Dec 18$0.90$3.40$2.15$3.00 07/31$1.95–$3.75$2.15--
$80.00Jan 15$1.70$3.40$2.55$4.40 06/30$2.55–$4.45$2.55--
$80.00Mar 19$2.50$5.40$3.95$5.38 07/06$3.78–$5.75$3.95--
$80.00Jun 17$3.20$6.70$4.95$5.03 07/17$4.60–$6.90$4.95--
$75.00Aug 21$0.00$1.00$0.50$0.20 07/29$0.25–$0.70$0.20128
$75.00Sep 18$0.20$1.00$0.60$0.50 07/31$0.45–$1.33$0.50--
$75.00Dec 18$0.10$3.40$1.75$2.38 07/21$1.70–$2.73$1.75--
$75.00Jan 15$0.30$3.60$1.95$2.51 07/31$1.95–$3.05$1.95--
$75.00Mar 19$1.10$4.00$2.55$3.83 06/15$2.55–$4.03$2.55--
$120.00Mar 19$23.60$26.70$25.15$32.60 06/04$24.35–$31.90$25.15--
$120.00Jun 17$23.50$28.00$25.75$26.21 07/28$25.75–$32.35$25.75--
$70.00Aug 21$0.00$2.15$1.08$0.27 07/22$0.28–$1.28$0.27--
$70.00Sep 18$0.00$0.90$0.45$0.40 07/10$0.20–$1.15$0.40--
$70.00Dec 18$0.70$1.40$1.05$1.68 06/22$1.05–$1.88$1.0567
$70.00Jan 15$0.00$2.25$1.13$1.20 07/29$1.13–$2.40$1.13--
$70.00Mar 19$0.35$3.70$2.03$2.10 07/14$2.03–$2.73$2.03--
$70.00Jun 17$1.30$4.20$2.75$3.30 07/10$2.35–$3.65$2.75--
$65.00Aug 21$0.00$0.95$0.48$0.05 07/17$0.18–$1.10$0.05--
$65.00Sep 18$0.00$0.90$0.45$0.27 07/22$0.15–$1.15$0.27--
$65.00Dec 18$0.20$1.00$0.60$0.70 07/29$0.50–$1.53$0.60--
$65.00Jun 17$1.45$2.50$1.98$2.24 07/31$1.95–$2.48$1.98--
$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$0.10$3.10$1.60$1.20 06/30$1.00–$1.70$1.20--
$60.00Jun 17$0.25$3.40$1.83$1.80 07/31$1.45–$1.95$1.80--
$55.00Dec 18$0.05$2.55$1.30$0.50 07/01$0.40–$1.38$0.50--
$55.00Jan 15$0.15$0.95$0.55$0.55 07/31$0.45–$0.95$0.55--
$55.00Mar 19$0.35$1.20$0.77$0.90 06/18$0.68–$1.48$0.77--
$55.00Jun 17$0.60$3.10$1.85$1.45 07/31$1.20–$1.85$1.45--
$50.00Mar 19$0.00$1.20$0.60$0.60 07/02$0.45–$1.25$0.60--
$50.00Jun 17$0.00$3.00$1.50$1.05 07/31$1.02–$1.55$1.05--
$145.00Mar 19$46.40$50.20$48.30$55.25 07/14$47.75–$57.20$48.30--
$45.00Jan 15$0.00$1.80$0.90$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 989
Total Puts 1,600
Put/Call Ratio 1.62
Net Difference -611

Prior's Put/Call Breakdown

Total Calls 771
Total Puts 781
Put/Call Ratio 1.01
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 998
Total Puts 913
Average Put/Call Ratio 0.80
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