NEW Tour v251
EME
EMCOR GROUP INC
$804.33 -3.08%
$808.00 (+0.46%)🌙
as of 07/01 06:24 PM
(6/30 18:23) ◀
|
Wednesday, July 1, 2026 (6:24pm)
January 2026
|
▶ (7/2 18:25)
◀ 7/1 18:24 ▶

Option Volume

Detail
ℹ
Current (07/01) 106
Calls: 80 (75%)
Puts: 26 (25%)
Prior (06/30) 68
Calls: 49 (72%)
Puts: 19 (28%)
Current vs Prior +55.88%
Calls: +63.27% (Calls)
Puts: +36.84% (Puts)
Prior 7-Day Total 1,442
Calls: 736 (51%)
Puts: 706 (49%)
Prior 7-Day Average 206
Calls: 105 (51%)
Puts: 100 (49%)
Current vs Prior 7-Day Avg -48.54%
Calls: -23.91%
Puts: -74.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $467.3K
Calls: $375.4K (80%)
Puts: $91.9K (20%)
Prior (06/30) $327.2K
Calls: $282.1K (86%)
Puts: $45.1K (14%)
Current vs Prior +42.84%
Calls: +33.10%
Puts: +103.77%
Prior 7-Day Total $8.54M
Calls: $3.75M (44%)
Puts: $4.79M (56%)
Prior 7-Day Average $1.22M
Calls: $535.4K (44%)
Puts: $684.7K (56%)
Current vs Prior 7-Day Avg -61.70%
Calls: -29.88%
Puts: -86.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.33
Prior (06/30) 0.39
Current vs Prior -16.18%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -71.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 400
Calls: 348 (87%)
Puts: 52 (13%)
Prior (06/30) 297
Calls: 284 (96%)
Puts: 13 (4%)
Current vs Prior +34.68%
Prior 7-Day Total 3,257
Calls: 2,192 (67%)
Puts: 1,065 (33%)
Prior 7-Day Average 465
Calls: 313 (67%)
Puts: 152 (33%)
Current vs Prior 7-Day Avg -14.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.58% | 15.42%
Prior 7.65% | 15.33%
Current vs Prior -0.97% | +0.58%
Prior 7-Day Avg 8.44% | 15.87%
Current vs 7-Day Avg -10.26% | -2.80%
Prior 7-Day Eod 7.65% | 15.33%
Current vs 7-Day Eod -0.97% | +0.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Prior 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.72% | 12.06%
Calls: 19.18% | 11.41%
Puts: 20.26% | 12.70%
Current vs 7-Day Avg +22.78% | +40.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($375.4K) vs puts ($91.9K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (80 calls vs 26 puts). Call-heavy open interest (348 calls vs 52 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 6.2%, best 6.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Jul 17111.90119.00$115.456.1%10.9110

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. 3 found (avg delta 0.66, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 1728.6034.00$31.3017.3%10.5581
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Jul 17111.90119.00$115.456.1%10.9110
$810.00Jul 1726.3033.00$29.6522.6%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 55, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Jul 173.509.00$6.2588.0%230.164
$900.00Jul 170.408.10$4.25181.2%90.12141
$850.00Jul 177.8015.00$11.4063.2%30.2827
$820.00Jul 1717.7025.00$21.3534.2%20.44--
$840.00Jul 179.5018.00$13.7561.8%20.3343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 173.2010.30$6.75105.2%20.1721
$750.00Jul 174.8010.00$7.4070.3%20.19--
$810.00Jul 1726.3033.00$29.6522.6%20.51--
$720.00Jul 173.408.70$6.0587.6%10.13--
$730.00Jul 170.608.40$4.50173.3%10.12--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 74.68, avg 8.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$1040.00Jul 17$1.85$138.15$1.8574.68$901.85
$850.00$890.00Jul 17$5.15$34.85$5.156.77$855.15
$890.00$900.00Jul 17$2.00$8.00$2.004.00$892.00
$840.00$850.00Jul 17$2.35$7.65$2.353.26$842.35
$820.00$830.00Jul 17$3.70$6.30$3.701.70$823.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$740.00Jul 17$0.65$9.35$0.6514.38$749.35
$740.00$730.00Jul 17$2.25$7.75$2.253.44$737.75
$770.00$760.00Jul 17$2.65$7.35$2.652.77$767.35
$760.00$750.00Jul 17$2.70$7.30$2.702.70$757.30
$800.00$770.00Jul 17$11.50$18.50$11.501.61$788.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.55, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$810.00Jul 17$5.25$5.25$4.751.11$805.25
$810.00$820.00Jul 17$4.70$4.70$5.300.89$814.70
$830.00$840.00Jul 17$3.90$3.90$6.100.64$833.90
$820.00$830.00Jul 17$3.70$3.70$6.300.59$823.70
$840.00$850.00Jul 17$2.35$2.35$7.650.31$842.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$920.00$810.00Jul 17$85.80$85.80$24.203.55$834.20
$810.00$800.00Jul 17$5.40$5.40$4.601.17$804.60
$800.00$770.00Jul 17$11.50$11.50$18.500.62$788.50
$760.00$750.00Jul 17$2.70$2.70$7.300.37$757.30
$770.00$760.00Jul 17$2.65$2.65$7.350.36$767.35

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.91% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Jul 17$31.30$24.25$55.55$744.45$855.556.91%
$810.00Jul 17$26.05$29.65$55.70$754.30$865.706.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.26% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$740.00Jul 17$11.40$6.75$18.15$721.85$868.15
$850.00$750.00Jul 17$11.40$7.40$18.80$731.20$868.80
$840.00$740.00Jul 17$13.75$6.75$20.50$719.50$860.50
$840.00$750.00Jul 17$13.75$7.40$21.15$728.85$861.15
$850.00$760.00Jul 17$11.40$10.10$21.50$738.50$871.50
$840.00$760.00Jul 17$13.75$10.10$23.85$736.15$863.85
$850.00$770.00Jul 17$11.40$12.75$24.15$745.85$874.15
$830.00$740.00Jul 17$17.65$6.75$24.40$715.60$854.40
$830.00$750.00Jul 17$17.65$7.40$25.05$724.95$855.05
$840.00$770.00Jul 17$13.75$12.75$26.50$743.50$866.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 13.29, avg credit $7.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
800/810830/840Jul 17$9.30$0.7013.29$800.70$839.30
800/810820/830Jul 17$9.10$0.9010.11$800.90$829.10
750/760800/810Jul 17$7.95$2.053.88$752.05$807.95
760/770800/810Jul 17$7.90$2.103.76$762.10$807.90
800/810840/850Jul 17$7.75$2.253.44$802.25$847.75
730/740800/810Jul 17$7.50$2.503.00$732.50$807.50
750/760810/820Jul 17$7.40$2.602.85$752.60$817.40
800/810890/900Jul 17$7.40$2.602.85$802.60$897.40
760/770810/820Jul 17$7.35$2.652.77$762.65$817.35
730/740810/820Jul 17$6.95$3.052.28$733.05$816.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 17.18, cheapest $0.55)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$800.00$810.00$820.00Jul 17$0.55$9.4517.18
$810.00$820.00$830.00Jul 17$1.00$9.009.00
$830.00$840.00$850.00Jul 17$1.55$8.455.45
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$2.05$7.953.88
$720.00$730.00$740.00Jul 17$3.80$6.201.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$1040.001:2Jul 17-$0.55$139.45
$850.00$890.001:2Jul 17-$1.10$38.90
$890.00$900.001:2Jul 17-$2.25$7.75
$840.00$850.001:2Jul 17-$9.05$0.95
$830.00$840.001:2Jul 17-$9.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$770.001:2Jul 17-$1.25$28.75
$740.00$730.001:2Jul 17-$2.25$7.75
$760.00$750.001:2Jul 17-$4.70$5.30
$750.00$740.001:2Jul 17-$6.10$3.90
$770.00$760.001:2Jul 17-$7.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.87%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$810.00Jul 17$23.100.490.7%2.87%3.58%1--
$820.00Jul 17$17.700.441.9%2.20%4.15%2--
$830.00Jul 17$14.300.383.2%1.78%4.97%1--
$840.00Jul 17$9.500.334.4%1.18%5.62%243
$850.00Jul 17$7.800.285.7%0.97%6.65%327
$890.00Jul 17$3.500.1610.7%0.44%11.09%234
$900.00Jul 17$0.400.1211.9%0.05%11.94%9141

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. 200 contracts (avg 296 vol/day, 199 traded recently)

EME averages only 296 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 $920.00 12-18 call last traded $85.50 on 06/22 (now $59.00/$67.40) — try a limit near $63.20. Also watch the $860.00 10-16 call last traded $88.00 on 06/24 (now $56.70/$65.00) — try a limit near $60.85; the $940.00 12-18 call last traded $65.40 on 06/26 (now $53.30/$62.00) — try a limit near $57.65. Most tradeable put: the $920.00 07-17 put last traded $98.76 on 06/03 (now $111.90/$119.00) — try a limit near $111.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Jul 17$28.60$34.00$31.30$45.45 06/26$30.80–$82.90$31.3081
$800.00Oct 16$82.00$90.70$86.35$91.34 06/11$82.30–$131.65$86.35--
$800.00Dec 18$107.00$114.10$110.55$146.00 06/15$104.15–$156.40$110.55--
$800.00Jan 15$114.00$120.70$117.35$126.00 06/26$111.10–$162.40$117.35--
$810.00Jul 17$23.10$29.00$26.05$49.00 06/17$26.05–$75.15$26.05--
$810.00Oct 16$77.90$85.00$81.45$101.00 06/12$78.25–$125.70$81.45--
$810.00Dec 18$102.00$109.40$105.70$147.61 05/19$100.40–$150.90$105.70--
$810.00Jan 15$109.00$117.00$113.00--$113.00–$113.00—$109.003
$790.00Jul 17$32.80$39.90$36.35$65.85 06/17$35.75–$91.25$36.35--
$790.00Oct 16$87.00$96.00$91.50$100.09 06/11$86.50–$138.35$91.50--
$790.00Dec 18$112.20$119.50$115.85$215.30 05/12$109.40–$162.05$115.85--
$790.00Jan 15$119.00$126.50$122.75$139.15 06/26$115.55–$168.35$122.75--
$820.00Jul 17$17.70$25.00$21.35$55.40 06/17$21.35–$67.70$21.35--
$820.00Aug 21$50.90$58.00$54.45$93.48 06/22$54.30–$97.50$54.45--
$820.00Oct 16$73.00$81.00$77.00$108.80 06/26$73.80–$119.85$77.00--
$820.00Dec 18$98.10$104.80$101.45$120.00 06/08$96.40–$145.05$101.45--
$780.00Jul 17$38.90$45.60$42.25$50.65 06/11$41.50–$99.50$42.25--
$780.00Aug 21$70.90$77.60$74.25$119.52 06/22$73.40–$123.60$74.25--
$780.00Oct 16$93.00$101.10$97.05$106.00 06/11$91.70–$144.05$97.05--
$780.00Jan 15$124.00$131.50$127.75$154.83 06/18$119.75–$174.20$127.75--
$830.00Jul 17$14.30$21.00$17.65$37.80 06/23$17.65–$61.55$17.65--
$830.00Aug 21$46.20$53.70$49.95$88.72 06/25$49.75–$91.40$49.95--
$830.00Oct 16$68.00$77.00$72.50$93.71 06/26$70.30–$115.00$72.50--
$830.00Jan 15$100.00$106.50$103.25$145.00 05/20$98.55–$146.25$103.25--
$770.00Jul 17$45.70$52.90$49.30$53.00 06/10$47.95–$108.20$49.30--
$770.00Dec 18$122.20$130.40$126.30$154.23 06/18$118.15–$174.15$126.30--
$840.00Jul 17$9.50$18.00$13.75$38.95 06/24$13.75–$55.60$13.7543
$840.00Oct 16$64.10$72.90$68.50$103.92 06/16$66.45–$108.70$68.50--
$840.00Dec 18$89.20$96.10$92.65$96.42 06/11$88.55–$134.35$92.65--
$840.00Jan 15$96.00$102.70$99.35$115.90 06/26$94.45–$140.75$99.35--
$760.00Jul 17$53.70$60.00$56.85$112.08 06/22$54.60–$117.05$56.85--
$760.00Jan 15$134.00$141.90$137.95$171.75 06/16$129.05–$186.80$137.95--
$850.00Jul 17$7.80$15.00$11.40$13.90 06/26$11.40–$50.50$11.4027
$850.00Aug 21$38.70$47.00$42.85$51.90 06/26$42.50–$79.15$42.85--
$850.00Oct 16$60.00$67.40$63.70$91.88 06/15$62.15–$103.50$63.70--
$850.00Jan 15$91.30$99.80$95.55$127.70 06/16$90.55–$135.50$95.55--
$750.00Jul 17$61.00$67.00$64.00$132.48 05/26$60.35–$126.20$64.00--
$750.00Dec 18$133.00$141.10$137.05$164.27 06/22$128.00–$186.80$137.05--
$860.00Jul 17$5.70$12.20$8.95$36.70 06/24$8.95–$45.25$8.95--
$860.00Aug 21$35.20$42.40$38.80$60.30 06/24$38.80–$73.95$38.80--
$860.00Oct 16$56.70$65.00$60.85$88.00 06/24$58.65–$98.40$60.852
$860.00Dec 18$81.00$87.90$84.45$114.25 06/15$81.30–$124.05$84.45--
$860.00Jan 15$87.00$94.50$90.75$115.55 06/05$87.15–$130.70$90.75--
$740.00Jul 17$68.70$75.20$71.95$104.00 05/29$66.45–$135.30$71.95--
$740.00Jan 15$146.00$151.60$148.80$166.50 06/05$138.80–$200.10$148.80--
$870.00Jul 17$2.55$11.00$6.78$9.40 06/26$6.78–$41.25$6.78--
$870.00Oct 16$52.90$60.10$56.50$89.80 06/25$56.35–$93.40$56.50--
$870.00Jan 15$83.00$91.80$87.40$131.00 05/26$83.35–$125.70$87.40--
$730.00Jul 17$77.70$84.00$80.85$139.23 06/22$72.80–$145.20$80.85--
$730.00Oct 16$122.00$130.60$126.30$194.78 04/29$116.90–$178.30$126.30--
$880.00Jul 17$1.20$10.00$5.60$14.45 06/26$5.60–$37.40$5.60--
$880.00Aug 21$28.20$36.90$32.55$44.80 06/26$32.55–$64.95$32.55--
$880.00Oct 16$49.00$58.00$53.50$85.00 06/16$53.05–$88.80$53.50--
$880.00Dec 18$73.60$81.80$77.70$104.58 06/15$74.05–$114.40$77.70--
$720.00Jul 17$86.20$93.90$90.05$134.15 06/16$80.00–$154.40$90.05--
$720.00Dec 18$150.30$159.00$154.65$226.45 05/01$144.85–$206.25$154.65--
$720.00Jan 15$157.00$163.30$160.15$175.00 06/08$149.85–$213.15$160.15--
$890.00Jul 17$3.50$9.00$6.25$10.00 06/26$5.95–$34.15$6.254
$890.00Oct 16$46.00$54.70$50.35$52.95 06/10$50.30–$83.70$50.35--
$890.00Jan 15$76.00$84.30$80.15$97.00 06/12$76.90–$116.60$80.15--
$710.00Jul 17$95.90$103.00$99.45$143.30 06/16$87.10–$163.65$99.45--
$710.00Dec 18$157.00$163.30$160.15$287.69 05/06$149.95–$213.30$160.15--
$900.00Jul 17$0.40$8.10$4.25$6.00 06/26$4.25–$30.55$4.25141
$900.00Aug 21$22.80$30.80$26.80$35.00 06/26$26.80–$55.45$26.80--
$900.00Oct 16$44.50$51.50$48.00$65.38 06/26$47.00–$79.80$48.00--
$900.00Dec 18$66.60$73.90$70.25$95.90 06/15$67.95–$104.55$70.25--
$900.00Jan 15$74.20$79.50$76.85$86.75 06/26$73.50–$112.00$76.85--
$700.00Jul 17$104.90$111.80$108.35$132.70 06/26$94.30–$173.75$108.35--
$700.00Aug 21$124.40$130.50$127.45$149.20 06/26$123.80–$185.80$127.45--
$700.00Oct 16$142.50$149.30$145.90$170.00 06/26$135.35–$200.85$145.90--
$700.00Dec 18$163.00$171.20$167.10$184.00 06/26$156.10–$221.30$167.10--
$700.00Jan 15$169.10$175.60$172.35$213.10 06/22$161.60–$227.00$172.35--
$910.00Jul 17$1.00$7.00$4.00$6.10 06/26$4.00–$27.40$4.00--
$910.00Oct 16$40.00$48.60$44.30$57.00 06/12$44.30–$75.45$44.3012
$690.00Aug 21$132.00$138.60$135.30$135.00 06/26$131.95–$188.80$135.00--
$920.00Jul 17$0.05$7.10$3.58$5.00 06/26$3.43–$24.90$3.58--
$920.00Oct 16$37.00$46.00$41.50$66.00 06/22$41.40–$71.30$41.50--
$920.00Dec 18$59.00$67.40$63.20$85.50 06/22$61.30–$95.75$63.203
$680.00Jul 17$124.70$131.40$128.05$126.40 06/26$110.10–$193.20$126.40--
$680.00Oct 16$157.10$165.00$161.05$217.93 05/26$147.40–$218.05$161.05--
$680.00Dec 18$176.00$185.00$180.50$276.10 05/04$167.35–$235.35$180.50--
$680.00Jan 15$182.10$188.60$185.35$226.40 06/15$173.05–$241.25$185.35--
$930.00Jul 17$0.05$6.20$3.13$9.91 06/18$3.13–$22.05$3.13--
$930.00Oct 16$34.10$42.90$38.50$48.75 06/26$38.50–$67.75$38.50--
$670.00Jul 17$133.50$141.70$137.60$279.00 05/06$118.55–$202.20$137.60--
$940.00Jul 17$0.50$6.50$3.50$8.75 06/24$3.25–$19.90$3.50--
$940.00Oct 16$31.80$40.30$36.05$64.65 06/25$36.05–$64.10$36.05--
$940.00Dec 18$53.30$62.00$57.65$65.40 06/26$56.50–$88.20$57.6514
$940.00Jan 15$59.30$68.00$63.65$101.79 05/26$61.55–$95.50$63.65--
$660.00Dec 18$189.60$198.00$193.80$253.66 05/20$180.15–$250.80$193.80--
$950.00Jul 17$0.05$7.00$3.53$8.50 06/25$2.28–$17.60$3.53--
$950.00Aug 21$12.10$21.00$16.55$31.20 06/24$16.55–$37.15$16.55--
$950.00Jan 15$57.00$65.00$61.00$75.00 06/24$59.20–$91.70$61.00--
$960.00Jul 17$0.00$4.80$2.40$4.63 06/24$2.40–$15.20$2.40--
$960.00Aug 21$10.50$19.00$14.75$32.00 06/25$14.75–$34.25$14.75--
$960.00Oct 16$27.00$36.00$31.50$44.61 06/26$31.50–$58.05$31.50--
$960.00Dec 18$47.20$56.50$51.85$59.40 06/26$51.10–$80.85$51.8518
$960.00Jan 15$55.70$60.50$58.10$89.00 06/03$56.45–$88.55$58.10--
$640.00Dec 18$204.70$212.80$208.75$277.70 05/18$193.00–$265.70$208.75--
$970.00Jul 17$0.00$4.80$2.40$5.15 06/25$2.40–$13.45$2.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Jul 17$20.50$28.00$24.25$27.50 06/26$12.05–$53.20$24.25--
$800.00Oct 16$68.00$76.20$72.10$65.00 05/20$52.20–$93.25$68.00--
$800.00Dec 18$88.80$95.50$92.15$74.50 06/24$71.10–$111.30$88.80--
$800.00Jan 15$93.80$99.60$96.70$77.18 06/25$76.05–$115.10$93.80--
$810.00Jul 17$26.30$33.00$29.65$13.20 06/25$13.15–$59.50$26.30--
$810.00Oct 16$74.40$82.00$78.20$80.30 06/09$56.20–$98.85$78.20--
$810.00Dec 18$93.70$100.70$97.20$79.40 05/18$75.80–$116.25$93.70--
$790.00Jul 17$17.10$24.00$20.55$22.80 06/26$9.75–$47.30$20.55--
$820.00Jul 17$31.50$38.50$35.00$38.90 06/26$16.90–$65.65$35.00--
$820.00Aug 21$61.40$69.40$65.40$51.80 06/23$43.60–$69.50$61.40--
$820.00Dec 18$99.00$105.30$102.15$89.90 06/23$79.50–$122.10$99.00--
$780.00Jul 17$13.10$20.00$16.55$6.88 06/25$7.20–$42.35$13.10--
$780.00Oct 16$59.00$67.50$63.25$55.43 06/17$45.05–$83.05$59.00--
$780.00Dec 18$78.90$85.60$82.25$77.20 05/22$63.25–$100.15$78.90--
$830.00Jul 17$37.80$45.00$41.40$16.95 06/25$20.10–$72.15$37.80--
$830.00Oct 16$85.30$93.00$89.15$62.88 05/01$64.50–$110.85$85.30--
$830.00Jan 15$108.00$116.40$112.20$99.70 06/16$88.60–$132.40$108.00--
$770.00Jul 17$8.80$16.70$12.75$10.51 06/26$5.48–$37.50$10.51--
$770.00Aug 21$38.10$45.90$42.00$28.40 06/24$27.35–$44.50$38.10--
$770.00Oct 16$55.00$63.00$59.00$59.50 05/29$41.40–$77.45$59.00--
$770.00Dec 18$73.00$81.60$77.30$65.51 06/23$60.25–$95.15$73.00--
$840.00Jul 17$44.50$51.00$47.75$31.30 06/23$23.10–$79.65$44.50--
$840.00Oct 16$91.00$98.60$94.80$96.40 06/05$69.30–$116.85$94.80--
$840.00Dec 18$110.20$117.00$113.60$99.88 06/16$88.40–$134.00$110.20--
$840.00Jan 15$114.00$122.60$118.30$115.47 06/12$93.00–$138.05$115.47--
$760.00Jul 17$6.10$14.10$10.10$8.00 06/26$5.38–$33.00$8.00--
$760.00Aug 21$34.60$41.40$38.00$30.00 06/22$24.85–$40.55$34.60--
$760.00Oct 16$50.60$57.70$54.15$46.70 05/20$38.80–$72.60$50.60--
$760.00Dec 18$68.00$77.00$72.50$61.76 06/23$56.50–$90.50$68.00--
$760.00Jan 15$73.70$80.60$77.15$73.33 05/22$60.80–$94.10$73.70--
$850.00Jul 17$50.80$58.20$54.50$44.00 06/26$26.90–$87.40$50.80--
$850.00Aug 21$80.20$87.80$84.00$68.50 06/18$55.75–$88.15$80.20--
$850.00Oct 16$97.20$105.00$101.10$59.30 05/05$73.60–$123.40$97.20--
$850.00Jan 15$120.70$127.10$123.90$118.45 06/26$98.60–$144.05$120.70--
$750.00Jul 17$4.80$10.00$7.40$10.00 06/26$4.20–$28.75$7.40--
$750.00Aug 21$29.80$37.80$33.80$24.16 06/24$21.70–$36.60$29.80--
$750.00Dec 18$64.80$71.80$68.30$57.16 05/18$53.40–$85.35$64.80--
$860.00Jul 17$58.50$66.00$62.25$33.80 06/24$31.30–$94.80$58.50--
$860.00Oct 16$103.40$110.90$107.15$64.72 05/06$78.30–$130.20$103.40--
$860.00Dec 18$121.80$129.00$125.40$87.30 05/07$98.05–$146.20$121.80--
$860.00Jan 15$125.40$134.00$129.70$113.38 05/19$102.70–$150.55$125.40--
$740.00Jul 17$3.20$10.30$6.75$5.90 06/23$3.58–$25.00$5.9021
$740.00Aug 21$26.10$34.90$30.50$21.75 06/24$19.60–$32.70$26.10--
$740.00Dec 18$60.60$68.30$64.45$53.30 06/24$48.85–$80.70$60.60--
$870.00Jul 17$66.60$74.00$70.30$73.85 05/29$36.10–$103.00$70.30--
$870.00Oct 16$109.60$117.00$113.30$72.85 05/08$83.15–$136.55$109.60--
$730.00Jul 17$0.60$8.40$4.50$5.23 06/26$2.58–$22.05$4.50--
$730.00Aug 21$24.20$31.20$27.70$24.00 06/26$17.35–$29.00$24.20--
$730.00Oct 16$38.00$47.30$42.65$38.00 05/26$30.30–$59.00$38.00--
$730.00Dec 18$55.10$63.70$59.40$55.00 06/15$45.95–$76.20$55.10--
$880.00Jul 17$76.20$82.60$79.40$57.51 06/18$41.05–$110.10$76.20--
$880.00Oct 16$115.10$124.00$119.55$78.65 05/13$88.20–$143.40$115.10--
$880.00Dec 18$133.30$141.90$137.60$117.29 06/16$108.10–$159.55$133.30--
$720.00Jul 17$3.40$8.70$6.05$3.93 06/26$2.58–$18.90$3.93--
$720.00Aug 21$20.80$26.90$23.85$22.61 06/26$15.30–$25.65$22.61--
$720.00Oct 16$35.00$42.90$38.95$26.80 05/04$27.65–$55.10$35.00--
$890.00Aug 21$106.10$114.70$110.40$87.20 06/24$75.90–$115.90$106.10--
$890.00Oct 16$122.50$131.00$126.75$79.60 05/14$94.80–$150.40$122.50--
$710.00Jul 17$0.05$7.80$3.93$3.63 06/26$2.17–$15.70$3.63--
$710.00Aug 21$16.90$26.00$21.45$19.96 06/26$13.60–$23.00$19.96--
$710.00Oct 16$31.50$40.60$36.05$50.20 06/10$25.45–$50.85$36.05--
$710.00Dec 18$48.00$57.00$52.50$54.00 05/29$39.90–$67.65$52.50--
$900.00Jul 17$93.10$101.30$97.20$75.00 06/18$52.25–$128.20$93.10--
$900.00Oct 16$128.50$137.70$133.10$111.86 05/19$100.05–$157.40$128.50--
$900.00Jan 15$150.80$159.00$154.90$157.16 06/11$124.10–$176.30$154.90--
$700.00Jul 17$0.05$5.90$2.98$1.00 06/25$1.35–$13.30$1.00--
$700.00Aug 21$15.80$23.80$19.80$17.69 06/26$11.95–$19.85$17.69--
$700.00Oct 16$29.40$36.90$33.15$29.65 06/15$23.35–$47.25$29.652
$700.00Jan 15$49.70$56.60$53.15$45.00 06/16$41.05–$66.80$49.70--
$690.00Jul 17$0.00$4.80$2.40$2.00 06/26$1.80–$11.75$2.00--
$690.00Aug 21$12.60$20.90$16.75$14.75 06/26$11.05–$17.55$14.75--
$690.00Dec 18$41.00$49.30$45.15$32.80 05/07$34.70–$60.30$41.00--
$920.00Jul 17$111.90$119.00$115.45$98.76 06/03$65.05–$145.85$111.9010
$920.00Dec 18$160.70$167.10$163.90$139.50 06/16$130.50–$187.60$160.70--
$680.00Aug 21$10.60$19.00$14.80$13.49 06/26$9.25–$15.10$13.49--
$680.00Oct 16$23.10$32.00$27.55$26.00 05/21$19.30–$40.65$26.00--
$680.00Jan 15$42.80$50.80$46.80$43.60 06/26$35.90–$59.45$43.60--
$670.00Jul 17$0.00$4.80$2.40$3.40 05/12$2.40–$8.15$2.40--
$670.00Aug 21$8.80$17.00$12.90$11.44 06/26$8.35–$12.90$11.44--
$940.00Jul 17$131.20$139.50$135.35$94.90 05/20$79.25–$164.80$131.20--
$940.00Dec 18$174.60$181.80$178.20$117.90 05/06$143.20–$202.10$174.60--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$6.15$1.10--
$660.00Aug 21$7.80$15.90$11.85$8.00 06/22$7.10–$11.85$8.00--
$660.00Oct 16$18.70$27.00$22.85$24.00 06/26$15.25–$34.35$22.85--
$660.00Dec 18$32.00$41.00$36.50$44.00 06/11$27.50–$49.30$36.50--
$660.00Jan 15$36.70$43.80$40.25$42.58 06/12$30.95–$52.30$40.25--
$650.00Aug 21$6.00$13.90$9.95$8.61 06/26$6.15–$9.95$8.61--
$650.00Dec 18$29.50$38.00$33.75$33.00 06/15$25.50–$46.10$33.00--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$5.18$2.40--
$640.00Oct 16$15.30$23.00$19.15$15.87 06/16$13.20–$28.85$15.87--
$640.00Jan 15$31.20$38.40$34.80$36.30 05/29$26.70–$45.50$34.80--
$630.00Aug 21$4.00$10.70$7.35$7.02 06/26$4.58–$7.35$7.02--
$630.00Dec 18$24.50$33.00$28.75$21.80 05/01$22.50–$39.80$24.50--
$620.00Jul 17$0.00$3.80$1.90$2.80 05/19$1.90–$3.93$1.90--
$620.00Oct 16$11.10$20.00$15.55$13.10 06/16$10.70–$23.95$13.10--
$990.00Jul 17$181.00$189.30$185.15$156.00 06/17$122.95–$213.10$181.00--
$990.00Aug 21$188.50$195.10$191.80$161.30 06/23$141.25–$198.15$188.50--
$610.00Jul 17$0.00$4.20$2.10$2.77 06/11$2.10–$4.18$2.10--
$600.00Jul 17$0.00$4.80$2.40$2.50 05/05$1.25–$3.73$2.40--
$600.00Oct 16$8.60$17.00$12.80$12.00 06/01$8.60–$19.55$12.00--

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 80
Total Puts 26
Put/Call Ratio 0.33
Net Difference 54

Prior's Put/Call Breakdown

Total Calls 49
Total Puts 19
Put/Call Ratio 0.39
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 736
Total Puts 706
Average Put/Call Ratio 1.13
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