Tour v492
ZBH
ZIMMER BIOMET HLDGS
$98.64 +2.95%
(8/4 18:13) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:17)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 677
Calls: 537 (79%)
Puts: 140 (21%)
Prior --
Calls: 227 (63%)
Puts: 132 (37%)
Current vs Prior +0.00%
Calls: +136.56% (Calls)
Puts: +6.06% (Puts)
Prior 7-Day Total 4,500
Calls: 1,987 (44%)
Puts: 2,513 (56%)
Prior 7-Day Average 1,500
Calls: 283 (44%)
Puts: 359 (56%)
Current vs Prior 7-Day Avg -54.87%
Calls: +89.18%
Puts: -61.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $210.9K
Calls: $189.0K (90%)
Puts: $21.9K (10%)
Prior --
Calls: $64.9K (59%)
Puts: $45.0K (41%)
Current vs Prior +0.00%
Calls: +191.45%
Puts: -51.42%
Prior 7-Day Total $1.06M
Calls: $464.6K (44%)
Puts: $596.8K (56%)
Prior 7-Day Average $353.8K
Calls: $66.4K (44%)
Puts: $85.3K (56%)
Current vs Prior 7-Day Avg -40.39%
Calls: +184.77%
Puts: -74.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.26
Prior 1.00
Current vs Prior -73.93%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -75.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 13,441
Calls: 7,149 (53%)
Puts: 6,292 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 28,326
Calls: 16,348 (58%)
Puts: 11,978 (42%)
Prior 7-Day Average 9,442
Calls: 5,449 (58%)
Puts: 3,992 (42%)
Current vs Prior 7-Day Avg +42.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.86% | 9.10%
Prior 5.82% | 8.86%
Current vs Prior +0.74% | +2.77%
Prior 7-Day Avg 7.02% | 9.78%
Current vs 7-Day Avg -16.53% | -6.92%
Prior 7-Day Eod 5.82% | 8.86%
Current vs 7-Day Eod +0.74% | +2.77%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.86% | 40.01%
Calls: 36.95% | 46.36%
Puts: 32.76% | 33.66%
Prior 17.20% | 12.56%
Calls: 14.08% | 10.10%
Puts: 20.33% | 15.02%
Current vs Prior +102.67% | +218.55%
Prior 7-Day Avg 16.84% | 15.48%
Calls: 17.91% | 13.16%
Puts: 15.79% | 17.79%
Current vs 7-Day Avg +106.95% | +158.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($189.0K) vs puts ($21.9K). Extreme bullish P/C ratio of 0.26 - heavy call buying (537 calls vs 140 puts). P/C ratio dropping 74% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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. 9 found (avg delta 0.80, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.9014.50$13.2019.7%--0.9615
$80.00Sep 1817.3019.80$18.5513.5%--0.9422
$90.00Aug 218.309.70$9.0015.6%160.9264
$85.00Sep 1812.8015.10$13.9516.5%--0.9056
$90.00Sep 189.0010.90$9.9519.1%50.81209
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 216.308.60$7.4530.9%100.8210
$100.00Sep 184.205.90$5.0533.7%--0.5319

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 467, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.605.70$5.1521.4%1610.71186
$100.00Aug 211.652.40$2.0336.9%1580.41858
$105.00Aug 210.300.90$0.60100.0%410.171.1K
$90.00Aug 218.309.70$9.0015.6%160.9264
$105.00Sep 181.303.00$2.1579.1%80.31408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.101.80$1.4548.3%150.3115
$90.00Sep 181.151.35$1.2516.0%130.1973
$80.00Sep 180.200.45$0.3375.8%120.05173
$105.00Aug 216.308.60$7.4530.9%100.8210
$85.00Sep 180.500.85$0.6851.5%100.11116

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 21.1%, max 51.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1849.1%36.0%36.5%--71
$115.00Aug 21Sep 1852.0%41.6%25.1%292
$110.00Aug 21Sep 1831.9%26.1%22.4%1285
$90.00Aug 21Sep 1837.3%32.1%16.2%21273
$95.00Aug 21Sep 1833.8%32.9%2.7%1611.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1858.9%38.9%51.4%16270
$85.00Aug 21Sep 1849.1%36.0%36.5%12892
$90.00Aug 21Sep 1837.3%32.1%16.2%19919
$95.00Aug 21Sep 1833.8%32.9%2.7%1641

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 40.67, avg 8.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.47$4.53$0.479.64$105.47
$100.00$105.00Aug 21$1.43$3.57$1.432.50$101.43
$105.00$110.00Sep 18$1.65$3.35$1.652.03$106.65
$100.00$105.00Sep 18$1.78$3.22$1.781.81$101.78
$95.00$100.00Sep 18$2.67$2.33$2.670.87$97.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.12$4.88$0.1240.67$84.88
$90.00$85.00Aug 21$0.15$4.85$0.1532.33$89.85
$85.00$80.00Sep 18$0.35$4.65$0.3513.29$84.65
$90.00$85.00Sep 18$0.57$4.43$0.577.77$89.43
$95.00$90.00Aug 21$0.95$4.05$0.954.26$94.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 11.50, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Sep 18$4.60$4.60$0.4011.50$84.60
$85.00$90.00Aug 21$4.20$4.20$0.805.25$89.20
$85.00$90.00Sep 18$4.00$4.00$1.004.00$89.00
$90.00$95.00Aug 21$3.85$3.85$1.153.35$93.85
$90.00$95.00Sep 18$3.35$3.35$1.652.03$93.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$95.00Aug 21$6.00$6.00$4.001.50$99.00
$100.00$95.00Sep 18$2.15$2.15$2.850.75$97.85
$95.00$90.00Sep 18$1.65$1.65$3.350.49$93.35
$95.00$90.00Aug 21$0.95$0.95$4.050.23$94.05
$90.00$85.00Sep 18$0.57$0.57$4.430.13$89.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.94, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.3731.9%26.1%
$115.00Aug 21Sep 18$0.7252.0%41.6%
$85.00Aug 21Sep 18$0.7549.1%36.0%
$90.00Aug 21Sep 18$0.9537.3%32.1%
$95.00Aug 21Sep 18$1.4533.8%32.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.1058.9%38.9%
$85.00Aug 21Sep 18$0.3349.1%36.0%
$90.00Aug 21Sep 18$0.7537.3%32.1%
$95.00Aug 21Sep 18$1.4533.8%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.69% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$5.15$1.45$6.60$88.40$101.606.69%
$105.00Aug 21$0.60$7.45$8.05$96.95$113.058.16%
$100.00Sep 18$3.93$5.05$8.98$91.02$108.989.10%
$90.00Aug 21$9.00$0.50$9.50$80.50$99.509.63%
$95.00Sep 18$6.60$2.90$9.50$85.50$104.509.63%
$90.00Sep 18$9.95$1.25$11.20$78.80$101.2011.35%
$85.00Aug 21$13.20$0.35$13.55$71.45$98.5513.74%
$85.00Sep 18$13.95$0.68$14.63$70.37$99.6314.83%
$80.00Sep 18$18.55$0.33$18.88$61.12$98.8819.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.74% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$85.00Aug 21$0.38$0.35$0.73$84.27$115.73
$110.00$80.00Sep 18$0.50$0.33$0.83$79.17$110.83
$115.00$90.00Aug 21$0.38$0.50$0.88$89.12$115.88
$105.00$85.00Aug 21$0.60$0.35$0.95$84.05$105.95
$105.00$90.00Aug 21$0.60$0.50$1.10$88.90$106.10
$110.00$85.00Sep 18$0.50$0.68$1.18$83.82$111.18
$115.00$80.00Sep 18$1.10$0.33$1.43$78.57$116.43
$110.00$90.00Sep 18$0.50$1.25$1.75$88.25$111.75
$115.00$85.00Sep 18$1.10$0.68$1.78$83.22$116.78
$115.00$95.00Aug 21$0.38$1.45$1.83$93.17$116.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.85, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$3.97$1.033.85$81.03$93.97
95/100105/110Sep 18$3.80$1.203.17$96.20$108.80
80/8590/95Sep 18$3.70$1.302.85$81.30$93.70
90/95100/105Sep 18$3.43$1.572.18$91.57$103.43
90/95105/110Sep 18$3.30$1.701.94$91.70$108.30
85/9095/100Aug 21$3.27$1.731.89$86.73$98.27
80/8595/100Aug 21$3.24$1.761.84$81.76$98.24
85/9095/100Sep 18$3.24$1.761.84$86.76$98.24
80/8595/100Sep 18$3.02$1.981.53$81.98$98.02
90/95100/105Aug 21$2.38$2.620.91$92.62$102.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.13$4.8737.46
$85.00$90.00$95.00Aug 21$0.35$4.6513.29
$80.00$85.00$90.00Sep 18$0.60$4.407.33
$85.00$90.00$95.00Sep 18$0.65$4.356.69
$90.00$95.00$100.00Sep 18$0.68$4.326.35
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.22$4.7821.73
$90.00$95.00$100.00Sep 18$0.50$4.509.00
$85.00$90.00$95.00Aug 21$0.80$4.205.25
$85.00$90.00$95.00Sep 18$1.08$3.923.63

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 $-0.11, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.37$4.63
$110.00$115.001:2Aug 21-$0.63$4.37
$95.00$100.001:2Sep 18-$1.26$3.74
$90.00$95.001:2Aug 21-$1.30$3.70
$110.00$115.001:2Sep 18-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.11$4.89
$90.00$85.001:2Sep 18-$0.11$4.89
$90.00$85.001:2Aug 21-$0.20$4.80
$100.00$95.001:2Sep 18-$0.75$4.25
$105.00$95.001:2Aug 21$4.55$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.69%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$2.650.471.4%2.69%4.07%2297
$100.00Aug 21$1.650.411.4%1.67%3.05%158858
$105.00Sep 18$1.300.316.5%1.32%7.77%8408
$105.00Aug 21$0.300.176.5%0.30%6.75%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. 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 $65.00 03-19 call last traded $26.38 on 06/22 (now $31.80/$35.50) — try a limit near $31.80. Also watch the $90.00 09-18 call last traded $6.35 on 07/31 (now $7.30/$10.10) — try a limit near $7.30; the $95.00 08-21 call last traded $3.10 on 07/31 (now $3.60/$5.50) — try a limit near $3.60. Most tradeable put: the $90.00 08-21 put last traded $0.55 on 07/29 (now $1.20/$2.00) — try a limit near $1.20.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$3.60$5.50$4.55$3.10 07/31$1.55–$5.50$3.60113
$95.00Sep 18$3.90$7.80$5.85$6.30 07/29$1.92–$6.60$5.851.0K
$95.00Dec 18$6.50$11.30$8.90$7.60 07/31$4.75–$10.50$7.60--
$95.00Jan 15$8.90$11.60$10.25$6.40 07/23$5.20–$10.65$8.90--
$95.00Mar 19$9.50$14.30$11.90$7.80 07/22$6.90–$12.95$9.50--
$95.00Jun 17$11.50$16.50$14.00$15.00 07/29$9.45–$15.00$14.00--
$100.00Aug 21$1.35$3.10$2.23$1.35 07/31$0.57–$2.33$1.35760
$100.00Sep 18$1.70$4.00$2.85$3.20 07/28$0.88–$3.63$2.85--
$100.00Dec 18$4.00$8.80$6.40$4.15 07/22$3.10–$7.30$4.15--
$100.00Jan 15$6.20$9.10$7.65$7.94 07/29$3.53–$8.40$7.65--
$100.00Mar 19$7.00$11.80$9.40$5.70 06/22$5.40–$10.45$7.00--
$100.00Jun 17$9.50$14.50$12.00$12.00 07/29$6.90–$12.95$12.00--
$90.00Aug 21$5.80$9.50$7.65$8.07 07/28$3.58–$8.75$7.65--
$90.00Sep 18$7.30$10.10$8.70$6.35 07/31$4.22–$9.80$7.30208
$90.00Dec 18$9.70$14.50$12.10$11.00 07/13$6.85–$12.70$11.00--
$90.00Jan 15$11.30$14.60$12.95$9.70 07/13$8.00–$13.60$11.30--
$90.00Mar 19$12.00$16.80$14.40$11.96 06/25$9.25–$15.95$12.00--
$90.00Jun 17$14.50$19.50$17.00$13.00 07/20$11.85–$17.75$14.50--
$105.00Aug 21$0.35$1.10$0.73$0.40 07/31$0.20–$1.20$0.40391
$105.00Sep 18$0.15$2.60$1.38$2.00 07/29$0.45–$1.73$1.38--
$105.00Dec 18$2.20$7.00$4.60$4.30 07/13$2.33–$5.15$4.30--
$105.00Jan 15$3.70$7.00$5.35$3.30 06/16$2.75–$6.10$3.70--
$105.00Mar 19$4.70$9.50$7.10$3.97 07/09$3.80–$8.25$4.70--
$105.00Jun 17$7.00$12.00$9.50$6.50 07/07$5.75–$10.25$7.00--
$85.00Aug 21$10.00$13.60$11.80$8.40 07/24$6.25–$13.05$10.00--
$85.00Sep 18$10.70$14.50$12.60$7.20 06/22$6.65–$13.70$10.70--
$85.00Dec 18$13.00$17.80$15.40$14.10 07/13$9.55–$16.60$14.10--
$85.00Jan 15$14.60$17.60$16.10$17.70 07/28$10.25–$17.10$16.10--
$85.00Mar 19$15.50$20.00$17.75$18.50 07/28$11.90–$18.60$17.75--
$85.00Jun 17$17.50$22.50$20.00$13.50 07/02$14.35–$20.75$17.50--
$110.00Aug 21$0.00$0.90$0.45$0.30 07/30$0.13–$1.27$0.3019
$110.00Sep 18$0.00$4.80$2.40$0.75 07/28$0.20–$2.40$0.75--
$110.00Dec 18$1.65$3.80$2.72$3.30 07/29$1.25–$3.55$2.72--
$110.00Jan 15$1.70$6.00$3.85$4.01 07/28$1.65–$4.30$3.85--
$80.00Aug 21$14.60$18.20$16.40$10.95 07/07$9.60–$17.40$14.60--
$80.00Sep 18$15.00$18.70$16.85$10.60 07/23$10.20–$18.30$15.00--
$80.00Dec 18$17.40$21.20$19.30$17.80 07/31$12.80–$20.40$17.80--
$80.00Jan 15$18.50$21.80$20.15$18.70 07/31$13.65–$20.55$18.70--
$80.00Mar 19$19.00$23.80$21.40$22.00 07/28$15.10–$22.10$21.40--
$80.00Jun 17$21.00$26.00$23.50$20.60 07/16$17.15–$24.35$21.00--
$115.00Sep 18$0.00$3.20$1.60$0.40 06/26$0.15–$1.60$0.40--
$115.00Dec 18$1.10$3.70$2.40$2.25 07/28$0.70–$2.40$2.25180
$115.00Jan 15$0.90$4.20$2.55$2.68 07/28$1.15–$2.83$2.55--
$115.00Mar 19$2.80$6.00$4.40$1.40 07/31$2.23–$4.63$2.80--
$115.00Jun 17$4.00$9.00$6.50$4.75 07/24$3.22–$6.50$4.75--
$75.00Aug 21$19.40$23.00$21.20$11.00 06/30$14.35–$22.25$19.40--
$75.00Sep 18$19.70$23.40$21.55$14.60 07/23$14.25–$22.55$19.70--
$75.00Jan 15$22.00$25.70$23.85$22.10 07/31$17.50–$24.65$22.10--
$75.00Mar 19$22.70$27.50$25.10$25.80 07/29$18.45–$25.90$25.10--
$75.00Jun 17$24.50$29.50$27.00$23.80 06/26$20.00–$27.75$24.50--
$120.00Dec 18$0.25$2.55$1.40$1.50 07/29$0.50–$1.93$1.40--
$120.00Jan 15$0.05$3.70$1.88$0.95 06/17$0.68–$2.23$0.95--
$120.00Mar 19$0.50$4.90$2.70$2.00 06/25$1.50–$3.20$2.00--
$70.00Aug 21$24.30$27.90$26.10$16.50 07/02$19.20–$26.95$24.30--
$70.00Sep 18$24.00$28.80$26.40$19.61 07/23$19.60–$27.50$24.00--
$70.00Jan 15$26.30$30.00$28.15$26.60 07/31$21.20–$28.85$26.60--
$70.00Mar 19$27.60$31.30$29.45$23.65 06/09$22.10–$30.15$27.60--
$70.00Jun 17$28.00$33.00$30.50$23.20 07/02$23.70–$31.65$28.00--
$125.00Jan 15$0.00$3.30$1.65$1.25 07/29$0.50–$1.75$1.25--
$65.00Sep 18$29.00$33.90$31.45$20.50 07/01$24.25–$32.55$29.00--
$65.00Jan 15$30.00$35.00$32.50$22.59 06/03$25.45–$33.40$30.00--
$65.00Mar 19$31.80$35.50$33.65$26.38 06/22$26.35–$34.70$31.804
$130.00Sep 18$0.00$1.80$0.90$0.15 07/10$0.08–$0.95$0.15--
$130.00Jan 15$0.00$4.80$2.40$0.45 06/26$0.57–$2.40$0.45--
$130.00Mar 19$0.00$4.80$2.40$0.85 06/18$0.68–$2.40$0.85--
$60.00Sep 18$34.00$38.90$36.45$30.50 06/24$29.10–$37.55$34.00--
$60.00Mar 19$36.30$40.00$38.15$31.60 06/24$30.30–$39.00$36.30--
$60.00Jun 17$37.00$40.50$38.75$35.39 07/31$31.35–$40.05$37.00--
$135.00Mar 19$0.00$4.80$2.40$0.60 07/27$0.58–$2.40$0.60--
$50.00Jan 15$45.00$48.60$46.80$38.50 06/18$39.60–$48.15$45.00--
$50.00Mar 19$44.70$49.50$47.10$39.35 06/04$39.55–$48.60$44.70--
$50.00Jun 17$45.50$50.00$47.75$40.49 07/22$39.95–$49.25$45.50--
$150.00Jan 15$0.00$2.30$1.15$0.10 07/02$0.20–$1.18$0.10--
$150.00Mar 19$0.00$4.50$2.25$0.20 07/02$0.43–$2.25$0.20--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$1.95$4.70$3.33$4.87 07/31$3.08–$8.00$3.3310
$95.00Sep 18$2.30$6.10$4.20$4.69 07/28$4.08–$8.50$4.20--
$95.00Dec 18$4.50$9.30$6.90$7.50 07/16$6.40–$10.85$6.90--
$95.00Jan 15$6.00$9.70$7.85$9.88 07/27$7.75–$11.30$7.85--
$95.00Mar 19$7.60$11.40$9.50$11.13 07/27$8.95–$12.40$9.50--
$100.00Aug 21$4.50$7.90$6.20$5.80 07/29$5.25–$12.05$5.80--
$100.00Dec 18$7.00$11.80$9.40$13.60 07/23$9.40–$14.20$9.40--
$100.00Jan 15$8.40$12.20$10.30$12.20 06/25$10.10–$14.70$10.30--
$100.00Mar 19$9.00$13.80$11.40$16.08 07/01$11.35–$15.60$11.40--
$90.00Aug 21$1.20$2.00$1.60$0.55 07/29$1.60–$4.95$1.2055
$90.00Sep 18$1.05$4.10$2.58$2.93 07/30$2.20–$5.50$2.58--
$90.00Dec 18$2.65$7.50$5.08$8.40 06/05$5.00–$8.25$5.08--
$90.00Jan 15$4.60$7.60$6.10$5.65 07/13$5.70–$8.65$5.65--
$90.00Mar 19$4.50$9.30$6.90$9.60 06/09$6.70–$9.90$6.90--
$90.00Jun 17$6.90$11.00$8.95$9.10 07/30$8.20–$11.20$8.95--
$105.00Mar 19$12.00$16.80$14.40$21.94 06/03$14.00–$19.20$14.40--
$105.00Jun 17$13.50$18.50$16.00$19.10 07/20$15.75–$20.00$16.00--
$85.00Aug 21$0.20$1.50$0.85$1.02 07/28$0.85–$2.65$0.8524
$85.00Sep 18$0.95$2.25$1.60$2.33 07/27$1.18–$3.78$1.60--
$85.00Dec 18$2.40$5.20$3.80$4.42 07/31$3.30–$5.55$3.80--
$85.00Jan 15$3.00$5.40$4.20$4.00 07/29$3.93–$5.90$4.00--
$85.00Mar 19$2.65$7.50$5.08$7.70 06/09$4.93–$7.65$5.08--
$85.00Jun 17$4.00$9.00$6.50$8.00 07/31$6.00–$8.75$6.50--
$80.00Aug 21$0.00$0.60$0.30$0.50 07/31$0.30–$1.35$0.30--
$80.00Sep 18$0.50$1.00$0.75$1.15 07/31$0.68–$1.98$0.75171
$80.00Dec 18$1.95$4.90$3.43$3.00 07/31$1.95–$3.75$3.00--
$80.00Jan 15$1.50$4.40$2.95$4.40 06/30$2.55–$4.45$2.95--
$80.00Mar 19$1.15$6.00$3.58$5.38 07/06$3.58–$5.75$3.58--
$80.00Jun 17$2.50$7.50$5.00$5.03 07/17$4.60–$6.90$5.00--
$75.00Aug 21$0.10$0.90$0.50$0.20 07/29$0.25–$0.70$0.20218
$75.00Sep 18$0.20$0.65$0.43$0.50 07/31$0.43–$1.33$0.43--
$75.00Dec 18$0.00$4.80$2.40$2.38 07/21$1.70–$2.73$2.38--
$75.00Jan 15$0.45$3.80$2.13$2.51 07/31$1.95–$3.05$2.1390
$75.00Mar 19$0.10$4.90$2.50$3.83 06/15$2.50–$4.03$2.50--
$120.00Mar 19$23.00$27.80$25.40$32.60 06/04$24.35–$31.90$25.40--
$120.00Jun 17$24.00$29.00$26.50$26.21 07/28$25.75–$32.35$26.21--
$70.00Aug 21$0.00$0.95$0.48$0.27 07/22$0.28–$1.28$0.27--
$70.00Sep 18$0.00$2.75$1.38$0.40 07/10$0.20–$1.38$0.40--
$70.00Dec 18$0.00$1.90$0.95$1.68 06/22$0.95–$1.88$0.95--
$70.00Jan 15$0.40$3.30$1.85$1.20 07/29$1.13–$2.40$1.20--
$70.00Mar 19$0.45$3.90$2.17$2.10 07/14$2.03–$2.73$2.10--
$70.00Jun 17$0.50$5.50$3.00$3.30 07/10$2.35–$3.65$3.00--
$65.00Aug 21$0.00$1.20$0.60$0.05 07/17$0.18–$1.10$0.05--
$65.00Sep 18$0.00$1.60$0.80$0.27 07/22$0.15–$1.15$0.27--
$65.00Dec 18$0.40$0.95$0.68$0.70 07/29$0.50–$1.53$0.68--
$65.00Jun 17$0.00$5.00$2.50$2.24 07/31$1.95–$2.50$2.24--
$60.00Dec 18$0.00$2.00$1.00$0.66 07/01$0.43–$1.00$0.66--
$60.00Jan 15$0.00$2.10$1.05$0.70 07/10$0.70–$1.20$0.70--
$60.00Mar 19$0.00$2.95$1.48$1.20 06/30$1.17–$1.70$1.20--
$60.00Jun 17$0.00$4.40$2.20$1.80 07/31$1.45–$2.20$1.80--
$55.00Dec 18$0.05$2.45$1.25$0.50 07/01$0.53–$1.38$0.50--
$55.00Jan 15$0.20$1.00$0.60$0.55 07/31$0.45–$0.95$0.55--
$55.00Mar 19$0.00$4.80$2.40$0.90 06/18$0.77–$2.40$0.90--
$55.00Jun 17$0.05$3.20$1.63$1.45 07/31$1.20–$1.85$1.455
$50.00Mar 19$0.00$2.50$1.25$0.60 07/02$0.60–$1.25$0.60--
$50.00Jun 17$0.45$1.05$0.75$1.05 07/31$0.75–$1.55$0.75--
$145.00Mar 19$46.50$51.40$48.95$55.25 07/14$47.75–$57.20$48.95--
$45.00Jan 15$0.00$0.95$0.48$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 537
Total Puts 140
Put/Call Ratio 0.26
Net Difference 397

Prior's Put/Call Breakdown

Total Calls 227
Total Puts 132
Put/Call Ratio 1.00
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 1,987
Total Puts 2,513
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