NEW Tour v264
EME
EMCOR GROUP INC
$774.66 -3.69%
$790.15 (+2.00%)🌙
as of 07/02 06:25 PM
(7/1 18:24) ◀
|
Thursday, July 2, 2026 (6:25pm)
January 2026
|
▶ (7/6 18:24)
◀ 7/2 18:25 ▶

Option Volume

Detail
ℹ
Current (07/02) 421
Calls: 354 (84%)
Puts: 67 (16%)
Prior (07/01) 106
Calls: 80 (75%)
Puts: 26 (25%)
Current vs Prior +297.17%
Calls: +342.50% (Calls)
Puts: +157.69% (Puts)
Prior 7-Day Total 1,306
Calls: 715 (55%)
Puts: 591 (45%)
Prior 7-Day Average 186
Calls: 102 (55%)
Puts: 84 (45%)
Current vs Prior 7-Day Avg +125.65%
Calls: +246.57%
Puts: -20.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.88M
Calls: $1.16M (62%)
Puts: $717.3K (38%)
Prior (07/01) $467.3K
Calls: $375.4K (80%)
Puts: $91.9K (20%)
Current vs Prior +302.00%
Calls: +209.31%
Puts: +680.70%
Prior 7-Day Total $7.37M
Calls: $3.61M (49%)
Puts: $3.76M (51%)
Prior 7-Day Average $1.05M
Calls: $515.5K (49%)
Puts: $537.2K (51%)
Current vs Prior 7-Day Avg +78.45%
Calls: +125.28%
Puts: +33.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.19
Prior (07/01) 0.33
Current vs Prior -41.76%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -80.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 526
Calls: 400 (76%)
Puts: 126 (24%)
Prior (07/01) 400
Calls: 348 (87%)
Puts: 52 (13%)
Current vs Prior +31.50%
Prior 7-Day Total 3,042
Calls: 2,075 (68%)
Puts: 967 (32%)
Prior 7-Day Average 434
Calls: 296 (68%)
Puts: 138 (32%)
Current vs Prior 7-Day Avg +21.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.69% | 15.93%
Prior 7.58% | 15.42%
Current vs Prior +1.45% | +3.29%
Prior 7-Day Avg 8.23% | 15.78%
Current vs 7-Day Avg -6.64% | +0.98%
Prior 7-Day Eod 7.58% | 15.42%
Current vs 7-Day Eod +1.45% | +3.29%
Sentiment BEARISH

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 21.07% | 13.20%
Calls: 21.06% | 12.78%
Puts: 21.09% | 13.62%
Current vs 7-Day Avg +14.89% | +28.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.16M). Massive premium surge with dollar volume up 302% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 297% vs prior - elevated interest.

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 3 of results (avg 4.8%, best 4.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 17152.00158.60$155.304.2%30.93--
$630.00Jul 17142.10149.40$145.755.0%160.939
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Jul 17133.00140.00$136.505.1%10.88--

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 0.72, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 17152.00158.60$155.304.2%30.93--
$630.00Jul 17142.10149.40$145.755.0%160.939
$760.00Jul 1731.0039.50$35.2524.1%10.609
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Jul 17133.00140.00$136.505.1%10.88--
$810.00Jul 1745.3051.90$48.6013.6%10.68--
$800.00Jul 1739.5045.70$42.6014.6%10.63--
$790.00Jul 1731.5039.80$35.6523.3%20.57--
$780.00Jul 1725.9033.60$29.7525.9%40.5245

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 267, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Jul 174.5012.00$8.2590.9%2030.2217
$630.00Jul 17142.10149.40$145.755.0%160.939
$910.00Jul 171.009.90$5.45163.3%100.12--
$900.00Jul 170.004.80$2.40200.0%60.07136
$620.00Jul 17152.00158.60$155.304.2%30.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 1725.9033.60$29.7525.9%40.5245
$700.00Jul 170.357.90$4.13182.8%20.1236
$710.00Jul 171.708.80$5.25135.2%20.15--
$720.00Jul 173.3010.40$6.85103.6%20.18--
$790.00Jul 1731.5039.80$35.6523.3%20.57--

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. 15 found (best R:R 24.00, avg 7.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$860.00Jul 17$0.43$9.57$0.4322.26$850.43
$860.00$880.00Jul 17$1.17$18.83$1.1716.09$861.17
$880.00$900.00Jul 17$1.18$18.82$1.1815.95$881.18
$830.00$850.00Jul 17$3.07$16.93$3.075.51$833.07
$810.00$820.00Jul 17$2.70$7.30$2.702.70$812.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$690.00Jul 17$0.40$9.60$0.4024.00$699.60
$710.00$700.00Jul 17$1.12$8.88$1.127.93$708.88
$720.00$710.00Jul 17$1.60$8.40$1.605.25$718.40
$770.00$720.00Jul 17$17.80$32.20$17.801.81$752.20
$780.00$770.00Jul 17$5.10$4.90$5.100.96$774.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 21.22, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$630.00Jul 17$9.55$9.55$0.4521.22$629.55
$630.00$760.00Jul 17$110.50$110.50$19.505.67$740.50
$760.00$810.00Jul 17$21.30$21.30$28.700.74$781.30
$910.00$920.00Jul 17$3.05$3.05$6.950.44$913.05
$820.00$830.00Jul 17$3.00$3.00$7.000.43$823.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$910.00$810.00Jul 17$87.90$87.90$12.107.26$822.10
$800.00$790.00Jul 17$6.95$6.95$3.052.28$793.05
$810.00$800.00Jul 17$6.00$6.00$4.001.50$804.00
$790.00$780.00Jul 17$5.90$5.90$4.101.44$784.10
$780.00$770.00Jul 17$5.10$5.10$4.901.04$774.90

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 8.07% of stock, avg 13.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$810.00Jul 17$13.95$48.60$62.55$747.45$872.558.07%
$910.00Jul 17$5.45$136.50$141.95$768.05$1051.9518.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.09% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$690.00Jul 17$4.75$3.73$8.48$681.52$868.48
$850.00$690.00Jul 17$5.18$3.73$8.91$681.09$858.91
$860.00$700.00Jul 17$4.75$4.13$8.88$691.12$868.88
$850.00$700.00Jul 17$5.18$4.13$9.31$690.69$859.31
$860.00$710.00Jul 17$4.75$5.25$10.00$700.00$870.00
$850.00$710.00Jul 17$5.18$5.25$10.43$699.57$860.43
$860.00$720.00Jul 17$4.75$6.85$11.60$708.40$871.60
$830.00$690.00Jul 17$8.25$3.73$11.98$678.02$841.98
$850.00$720.00Jul 17$5.18$6.85$12.03$707.97$862.03
$830.00$700.00Jul 17$8.25$4.13$12.38$687.62$842.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 27.57, avg credit $8.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/800810/820Jul 17$9.65$0.3527.57$790.35$819.65
800/810910/920Jul 17$9.05$0.959.53$800.95$919.05
800/810820/830Jul 17$9.00$1.009.00$801.00$829.00
780/790910/920Jul 17$8.95$1.058.52$781.05$918.95
780/790820/830Jul 17$8.90$1.108.09$781.10$828.90
780/790810/820Jul 17$8.60$1.406.14$781.40$818.60
770/780910/920Jul 17$8.15$1.854.41$771.85$918.15
770/780820/830Jul 17$8.10$1.904.26$771.90$828.10
770/780810/820Jul 17$7.80$2.203.55$772.20$817.80
790/800850/860Jul 17$7.38$2.622.82$792.62$857.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.83, cheapest $0.48)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$700.00$710.00$720.00Jul 17$0.48$9.5219.83
$690.00$700.00$710.00Jul 17$0.72$9.2812.89
$770.00$780.00$790.00Jul 17$0.80$9.2011.50
$780.00$790.00$800.00Jul 17$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.22, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$900.001:2Jul 17-$1.22$18.78
$830.00$850.001:2Jul 17-$2.11$17.89
$860.00$880.001:2Jul 17-$2.41$17.59
$850.00$860.001:2Jul 17-$4.32$5.68
$820.00$830.001:2Jul 17-$5.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$700.001:2Jul 17-$3.01$6.99
$700.00$690.001:2Jul 17-$3.33$6.67
$720.00$710.001:2Jul 17-$3.65$6.35
$910.00$810.001:2Jul 17$39.30$60.70
$770.00$720.001:2Jul 17$10.95$39.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.28%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$810.00Jul 17$9.900.324.6%1.28%5.84%24
$820.00Jul 17$7.600.285.8%0.98%6.83%2--
$830.00Jul 17$4.500.227.1%0.58%7.72%20317
$850.00Jul 17$2.350.159.7%0.30%10.03%3--
$860.00Jul 17$1.200.1411.0%0.15%11.17%128
$910.00Jul 17$1.000.1217.5%0.13%17.60%10--

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, 195 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 $840.00 01-15 call last traded $115.90 on 06/26 (now $80.00/$86.60) — try a limit near $83.30. Also watch the $800.00 12-18 call last traded $146.00 on 06/15 (now $89.30/$97.10) — try a limit near $93.20; the $790.00 10-16 call last traded $100.09 on 06/11 (now $71.20/$79.00) — try a limit near $75.10. Most tradeable put: the $940.00 07-17 put last traded $94.90 on 05/20 (now $163.00/$169.80) — try a limit near $163.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$25.60$34.00$29.80$53.00 06/10$29.80–$108.20$29.80--
$770.00Dec 18$103.00$111.80$107.40$154.23 06/18$107.40–$174.15$107.40--
$780.00Jul 17$21.40$29.00$25.20$50.65 06/11$25.20–$99.50$25.20--
$780.00Aug 21$54.30$62.00$58.15$119.52 06/22$58.15–$123.60$58.15--
$780.00Oct 16$75.70$84.00$79.85$106.00 06/11$79.85–$144.05$79.85--
$780.00Jan 15$105.10$113.00$109.05$154.83 06/18$109.05–$174.20$109.05--
$760.00Jul 17$31.00$39.50$35.25$112.08 06/22$35.25–$117.05$35.259
$760.00Jan 15$115.00$122.40$118.70$171.75 06/16$118.70–$186.80$118.70--
$790.00Jul 17$16.30$25.00$20.65$65.85 06/17$20.65–$91.25$20.65--
$790.00Oct 16$71.20$79.00$75.10$100.09 06/11$75.10–$138.35$75.103
$790.00Dec 18$94.00$100.60$97.30$215.30 05/12$97.30–$162.05$97.30--
$790.00Jan 15$101.00$107.40$104.20$139.15 06/26$104.20–$168.35$104.20--
$750.00Jul 17$36.10$45.00$40.55$132.48 05/26$40.55–$126.20$40.55--
$750.00Dec 18$113.00$121.80$117.40$164.27 06/22$117.40–$186.80$117.40--
$800.00Jul 17$13.30$21.00$17.15$45.45 06/26$17.15–$82.90$17.15--
$800.00Oct 16$67.00$75.00$71.00$91.34 06/11$71.00–$131.65$71.00--
$800.00Dec 18$89.30$97.10$93.20$146.00 06/15$93.20–$156.40$93.2039
$800.00Jan 15$96.20$102.80$99.50$126.00 06/26$99.50–$162.40$99.50--
$800.00Aug 21$45.50$53.00$49.25--$49.25–$49.25—$45.501
$740.00Jul 17$43.00$51.90$47.45$104.00 05/29$47.45–$135.30$47.45--
$740.00Jan 15$125.00$133.50$129.25$166.50 06/05$129.25–$200.10$129.25--
$810.00Jul 17$9.90$18.00$13.95$49.00 06/17$13.95–$75.15$13.954
$810.00Oct 16$62.30$71.00$66.65$101.00 06/12$66.65–$125.70$66.65--
$810.00Dec 18$85.60$92.00$88.80$147.61 05/19$88.80–$150.90$88.80--
$810.00Jan 15$92.00$98.60$95.30--$95.30–$113.00$92.004
$730.00Jul 17$51.00$59.10$55.05$139.23 06/22$55.05–$145.20$55.05--
$730.00Oct 16$101.50$110.00$105.75$194.78 04/29$105.75–$178.30$105.75--
$820.00Jul 17$7.60$14.90$11.25$55.40 06/17$11.25–$67.70$11.25--
$820.00Aug 21$37.60$46.00$41.80$93.48 06/22$41.80–$97.50$41.80--
$820.00Oct 16$59.00$67.00$63.00$108.80 06/26$63.00–$119.85$63.00--
$820.00Dec 18$81.00$88.00$84.50$120.00 06/08$84.50–$145.05$84.50--
$820.00Jan 15$88.00$94.80$91.40--$91.40–$91.40—$88.003
$720.00Jul 17$59.00$65.90$62.45$134.15 06/16$62.45–$154.40$62.45--
$720.00Dec 18$129.00$137.70$133.35$226.45 05/01$133.35–$206.25$133.35--
$720.00Jan 15$136.00$142.90$139.45$175.00 06/08$139.45–$213.15$139.45--
$830.00Jul 17$4.50$12.00$8.25$37.80 06/23$8.25–$61.55$8.2517
$830.00Aug 21$34.20$42.00$38.10$88.72 06/25$38.10–$91.40$38.10--
$830.00Oct 16$55.30$63.00$59.15$93.71 06/26$59.15–$115.00$59.15--
$830.00Jan 15$84.00$90.70$87.35$145.00 05/20$87.35–$146.25$87.35--
$710.00Jul 17$67.00$75.40$71.20$143.30 06/16$71.20–$163.65$71.20--
$710.00Dec 18$134.30$143.20$138.75$287.69 05/06$138.75–$213.30$138.75--
$840.00Jul 17$3.60$11.00$7.30$38.95 06/24$7.30–$55.60$7.30--
$840.00Oct 16$51.10$59.00$55.05$103.92 06/16$55.05–$108.70$55.05--
$840.00Dec 18$73.40$80.00$76.70$96.42 06/11$76.70–$134.35$76.70--
$840.00Jan 15$80.00$86.60$83.30$115.90 06/26$83.30–$140.75$83.303
$700.00Jul 17$75.50$83.30$79.40$132.70 06/26$79.40–$173.75$79.40--
$700.00Aug 21$100.30$109.00$104.65$149.20 06/26$104.65–$185.80$104.65--
$700.00Oct 16$118.80$128.00$123.40$170.00 06/26$123.40–$200.85$123.40--
$700.00Dec 18$141.00$149.00$145.00$184.00 06/26$145.00–$221.30$145.00--
$700.00Jan 15$147.00$154.60$150.80$213.10 06/22$150.80–$227.00$150.80--
$850.00Jul 17$2.35$8.00$5.18$13.90 06/26$5.18–$50.50$5.18--
$850.00Aug 21$27.80$36.00$31.90$51.90 06/26$31.90–$79.15$31.90--
$850.00Oct 16$47.70$56.00$51.85$91.88 06/15$51.85–$103.50$51.85--
$850.00Jan 15$76.10$84.10$80.10$127.70 06/16$80.10–$135.50$80.10--
$690.00Aug 21$106.40$116.00$111.20$135.00 06/26$111.20–$188.80$111.20--
$860.00Jul 17$1.20$8.30$4.75$36.70 06/24$4.75–$45.15$4.7528
$860.00Aug 21$24.90$32.20$28.55$60.30 06/24$28.55–$73.95$28.55--
$860.00Oct 16$45.10$53.00$49.05$88.00 06/24$49.05–$98.40$49.05--
$860.00Dec 18$66.30$73.00$69.65$114.25 06/15$69.65–$124.05$69.65--
$860.00Jan 15$72.50$81.00$76.75$115.55 06/05$76.75–$130.70$76.75--
$680.00Jul 17$93.40$102.00$97.70$126.40 06/26$97.70–$193.20$97.70--
$680.00Oct 16$132.00$141.00$136.50$217.93 05/26$136.50–$218.05$136.50--
$680.00Dec 18$153.00$161.40$157.20$276.10 05/04$157.20–$235.35$157.20--
$680.00Jan 15$159.00$167.40$163.20$226.40 06/15$163.20–$241.25$163.20--
$870.00Jul 17$0.10$8.60$4.35$9.40 06/26$4.35–$41.20$4.35--
$870.00Oct 16$41.50$50.00$45.75$89.80 06/25$45.75–$93.40$45.75--
$870.00Jan 15$69.10$76.90$73.00$131.00 05/26$73.00–$125.70$73.00--
$670.00Jul 17$102.30$112.00$107.15$279.00 05/06$107.15–$202.20$107.15--
$880.00Jul 17$0.05$7.10$3.58$14.45 06/26$3.58–$37.20$3.5829
$880.00Aug 21$19.70$28.00$23.85$44.80 06/26$23.85–$64.95$23.85--
$880.00Oct 16$39.10$47.00$43.05$85.00 06/16$43.05–$88.80$43.05--
$880.00Dec 18$59.70$67.00$63.35$104.58 06/15$63.35–$114.40$63.35--
$660.00Dec 18$165.00$174.40$169.70$253.66 05/20$169.70–$250.80$169.70--
$890.00Jul 17$0.00$3.20$1.60$10.00 06/26$1.60–$33.50$1.60--
$890.00Oct 16$36.30$44.00$40.15$52.95 06/10$40.15–$83.70$40.154
$890.00Jan 15$63.00$70.00$66.50$97.00 06/12$66.50–$116.60$66.505
$900.00Jul 17$0.00$4.80$2.40$6.00 06/26$2.40–$29.60$2.40136
$900.00Aug 21$15.00$24.00$19.50$35.00 06/26$19.50–$55.45$19.50--
$900.00Oct 16$33.20$41.00$37.10$65.38 06/26$37.10–$79.80$37.10--
$900.00Dec 18$53.70$61.00$57.35$95.90 06/15$57.35–$104.55$57.35--
$900.00Jan 15$60.00$67.00$63.50$86.75 06/26$63.50–$112.00$63.50--
$640.00Dec 18$179.10$186.40$182.75$277.70 05/18$182.75–$265.70$182.75--
$910.00Jul 17$1.00$9.90$5.45$6.10 06/26$4.00–$26.20$5.45--
$910.00Oct 16$30.70$39.00$34.85$57.00 06/12$34.85–$75.45$34.85--
$630.00Jul 17$142.10$149.40$145.75--$145.75–$145.75—$142.109
$920.00Jul 17$0.00$4.80$2.40$5.00 06/26$2.40–$23.25$2.40--
$920.00Oct 16$28.40$37.00$32.70$66.00 06/22$32.70–$71.25$32.70--
$920.00Dec 18$47.60$56.00$51.80$85.50 06/22$51.80–$95.75$51.80--
$930.00Jul 17$0.00$4.80$2.40$9.91 06/18$2.40–$20.45$2.403
$930.00Oct 16$26.10$34.00$30.05$48.75 06/26$30.05–$67.75$30.05--
$610.00Jul 17$162.30$170.00$166.15--$166.15–$166.15—$162.307
$940.00Jul 17$0.50$4.80$2.65$8.75 06/24$2.65–$17.70$2.65--
$940.00Oct 16$24.50$32.00$28.25$64.65 06/25$28.25–$64.10$28.25--
$940.00Dec 18$42.80$50.00$46.40$65.40 06/26$46.40–$88.20$46.40--
$940.00Jan 15$48.80$57.00$52.90$101.79 05/26$52.90–$95.50$52.90--
$950.00Jul 17$0.00$4.80$2.40$8.50 06/25$2.28–$15.15$2.4014
$950.00Aug 21$7.50$16.00$11.75$31.20 06/24$11.75–$37.15$11.75--
$950.00Jan 15$46.00$54.80$50.40$75.00 06/24$50.40–$91.70$50.40--
$960.00Jul 17$0.00$4.80$2.40$4.63 06/24$2.40–$13.15$2.40--
$960.00Aug 21$5.60$14.00$9.80$32.00 06/25$9.80–$34.25$9.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$20.50$28.80$24.65$10.51 06/26$5.48–$37.50$20.5016
$770.00Aug 21$50.90$59.00$54.95$28.40 06/24$27.35–$54.95$50.90--
$770.00Oct 16$67.10$76.00$71.55$59.50 05/29$41.40–$77.45$67.10--
$770.00Dec 18$85.00$94.00$89.50$65.51 06/23$60.25–$95.15$85.00--
$780.00Jul 17$25.90$33.60$29.75$6.88 06/25$7.20–$42.35$25.9045
$780.00Oct 16$73.00$81.60$77.30$55.43 06/17$45.05–$83.05$73.00--
$780.00Dec 18$91.00$98.60$94.80$77.20 05/22$63.25–$100.15$91.00--
$760.00Jul 17$16.70$24.10$20.40$8.00 06/26$5.38–$33.00$16.70--
$760.00Aug 21$46.50$54.00$50.25$30.00 06/22$24.85–$50.25$46.502
$760.00Oct 16$62.10$71.40$66.75$46.70 05/20$38.80–$72.60$62.10--
$760.00Dec 18$80.20$88.80$84.50$61.76 06/23$56.50–$90.50$80.20--
$760.00Jan 15$85.50$93.40$89.45$73.33 05/22$60.80–$94.10$85.50--
$790.00Jul 17$31.50$39.80$35.65$22.80 06/26$9.75–$47.30$31.50--
$750.00Jul 17$11.10$19.50$15.30$10.00 06/26$4.20–$28.75$11.10--
$750.00Aug 21$41.30$50.00$45.65$24.16 06/24$21.70–$45.65$41.30--
$750.00Dec 18$75.00$83.90$79.45$57.16 05/18$53.40–$85.35$75.00--
$800.00Jul 17$39.50$45.70$42.60$27.50 06/26$12.05–$53.20$39.50--
$800.00Oct 16$84.30$93.00$88.65$65.00 05/20$52.20–$93.25$84.30--
$800.00Dec 18$103.00$110.00$106.50$74.50 06/24$71.10–$111.30$103.00--
$800.00Jan 15$108.00$114.60$111.30$77.18 06/25$76.05–$115.10$108.00--
$740.00Jul 17$8.00$16.00$12.00$5.90 06/23$3.58–$25.00$8.00--
$740.00Aug 21$36.70$45.70$41.20$21.75 06/24$19.60–$41.20$36.70--
$740.00Dec 18$71.00$78.90$74.95$53.30 06/24$48.85–$80.70$71.00--
$810.00Jul 17$45.30$51.90$48.60$13.20 06/25$13.15–$59.50$45.30--
$810.00Oct 16$89.60$98.00$93.80$80.30 06/09$56.20–$98.85$89.60--
$810.00Dec 18$108.60$115.90$112.25$79.40 05/18$75.80–$116.25$108.60--
$730.00Jul 17$5.00$12.60$8.80$5.23 06/26$2.58–$22.05$5.23--
$730.00Aug 21$32.40$41.50$36.95$24.00 06/26$17.35–$36.95$32.40--
$730.00Oct 16$48.40$57.70$53.05$38.00 05/26$30.30–$59.00$48.40--
$730.00Dec 18$66.40$75.10$70.75$55.00 06/15$45.95–$76.20$66.40--
$820.00Jul 17$52.30$60.70$56.50$38.90 06/26$16.90–$65.65$52.30--
$820.00Aug 21$79.30$88.00$83.65$51.80 06/23$43.60–$83.65$79.30--
$820.00Dec 18$115.00$121.80$118.40$89.90 06/23$79.50–$122.10$115.00--
$720.00Jul 17$3.30$10.40$6.85$3.93 06/26$2.58–$18.90$3.93--
$720.00Aug 21$29.10$37.90$33.50$22.61 06/26$15.30–$33.50$29.10--
$720.00Oct 16$44.20$54.00$49.10$26.80 05/04$27.65–$55.10$44.20--
$830.00Jul 17$59.50$68.00$63.75$16.95 06/25$20.10–$72.15$59.50--
$830.00Oct 16$102.10$111.00$106.55$62.88 05/01$64.50–$110.85$102.10--
$830.00Jan 15$125.60$132.10$128.85$99.70 06/16$88.60–$132.40$125.60--
$710.00Jul 17$1.70$8.80$5.25$3.63 06/26$2.17–$15.70$3.63--
$710.00Aug 21$25.10$34.00$29.55$19.96 06/26$13.60–$29.55$25.10--
$710.00Oct 16$40.40$50.00$45.20$50.20 06/10$25.45–$50.85$45.20--
$710.00Dec 18$57.50$66.40$61.95$54.00 05/29$39.90–$67.65$57.50--
$840.00Jul 17$68.70$76.00$72.35$31.30 06/23$23.10–$79.65$68.70--
$840.00Oct 16$108.40$117.00$112.70$96.40 06/05$69.30–$116.85$108.40--
$840.00Dec 18$125.80$134.00$129.90$99.88 06/16$88.40–$134.00$125.80--
$840.00Jan 15$131.80$138.20$135.00$115.47 06/12$93.00–$138.05$131.80--
$700.00Jul 17$0.35$7.90$4.13$1.00 06/25$1.35–$13.30$1.0036
$700.00Aug 21$21.80$31.00$26.40$17.69 06/26$11.95–$26.40$21.80--
$700.00Oct 16$37.00$46.00$41.50$29.65 06/15$23.35–$47.25$37.00--
$700.00Jan 15$59.00$66.20$62.60$45.00 06/16$41.05–$66.80$59.00--
$850.00Jul 17$75.90$84.00$79.95$44.00 06/26$26.90–$87.40$75.90--
$850.00Aug 21$99.20$108.00$103.60$68.50 06/18$55.75–$103.60$99.20--
$850.00Oct 16$115.00$124.00$119.50$59.30 05/05$73.60–$123.40$115.00--
$850.00Jan 15$138.10$144.50$141.30$118.45 06/26$98.60–$144.05$138.10--
$690.00Jul 17$0.05$7.40$3.73$2.00 06/26$1.80–$11.75$2.0014
$690.00Aug 21$19.20$28.00$23.60$14.75 06/26$11.05–$23.60$19.20--
$690.00Dec 18$49.80$58.20$54.00$32.80 05/07$34.70–$60.30$49.80--
$860.00Jul 17$85.40$93.00$89.20$33.80 06/24$31.30–$94.80$85.40--
$860.00Oct 16$121.80$130.00$125.90$64.72 05/06$78.30–$130.20$121.80--
$860.00Dec 18$140.10$146.70$143.40$87.30 05/07$98.05–$146.20$140.10--
$860.00Jan 15$143.10$150.90$147.00$113.38 05/19$102.70–$150.55$143.10--
$680.00Aug 21$17.10$25.00$21.05$13.49 06/26$9.25–$21.05$17.1011
$680.00Oct 16$30.30$39.70$35.00$26.00 05/21$19.30–$40.65$30.30--
$680.00Jan 15$51.00$58.60$54.80$43.60 06/26$35.90–$59.45$51.00--
$870.00Jul 17$95.40$102.90$99.15$73.85 05/29$36.10–$103.00$95.40--
$870.00Oct 16$128.80$137.00$132.90$72.85 05/08$83.15–$136.55$128.80--
$670.00Jul 17$0.00$4.80$2.40$3.40 05/12$2.40–$8.15$2.40--
$670.00Aug 21$13.60$23.00$18.30$11.44 06/26$8.35–$18.30$13.60--
$880.00Jul 17$103.50$111.00$107.25$57.51 06/18$41.05–$110.10$103.50--
$880.00Oct 16$135.90$145.00$140.45$78.65 05/13$88.20–$143.40$135.90--
$880.00Dec 18$153.90$160.00$156.95$117.29 06/16$108.10–$159.55$153.90--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$6.15$1.10--
$660.00Aug 21$11.60$21.00$16.30$8.00 06/22$7.10–$16.30$11.60--
$660.00Oct 16$25.00$34.00$29.50$24.00 06/26$15.25–$34.35$25.00--
$660.00Dec 18$39.30$48.20$43.75$44.00 06/11$27.50–$49.30$43.75--
$660.00Jan 15$44.00$51.60$47.80$42.58 06/12$30.95–$52.30$44.00--
$890.00Aug 21$129.10$137.70$133.40$87.20 06/24$75.90–$133.40$129.10--
$890.00Oct 16$143.20$152.00$147.60$79.60 05/14$94.80–$150.40$143.20--
$650.00Aug 21$9.40$18.90$14.15$8.61 06/26$6.15–$14.15$9.40--
$650.00Dec 18$36.20$45.00$40.60$33.00 06/15$25.50–$46.10$36.20--
$900.00Jul 17$122.10$131.00$126.55$75.00 06/18$52.25–$128.20$122.10--
$900.00Oct 16$150.80$159.00$154.90$111.86 05/19$100.05–$157.40$150.80--
$900.00Jan 15$170.40$178.00$174.20$157.16 06/11$124.10–$176.30$170.40--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$4.70$2.40--
$640.00Oct 16$19.50$28.00$23.75$15.87 06/16$13.20–$28.85$19.50--
$640.00Jan 15$37.00$45.50$41.25$36.30 05/29$26.70–$45.50$37.00--
$630.00Aug 21$5.70$15.00$10.35$7.02 06/26$4.58–$10.35$7.02--
$630.00Dec 18$30.20$39.00$34.60$21.80 05/01$22.50–$39.80$30.20--
$920.00Jul 17$142.80$149.90$146.35$98.76 06/03$65.05–$146.35$142.80--
$920.00Dec 18$180.80$188.00$184.40$139.50 06/16$130.50–$187.60$180.80--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.93$2.40--
$620.00Oct 16$15.00$24.00$19.50$13.10 06/16$10.70–$23.95$15.00--
$610.00Jul 17$0.00$4.80$2.40$2.77 06/11$2.10–$4.18$2.40--
$940.00Jul 17$163.00$169.80$166.40$94.90 05/20$79.25–$166.40$163.002
$940.00Dec 18$196.50$203.00$199.75$117.90 05/06$143.20–$202.10$196.50--
$600.00Jul 17$0.00$4.80$2.40$2.50 05/05$1.25–$3.73$2.40--
$600.00Oct 16$11.30$20.00$15.65$12.00 06/01$8.60–$19.55$12.00--
$990.00Jul 17$211.40$219.90$215.65$156.00 06/17$122.95–$215.65$211.40--
$990.00Aug 21$215.00$223.90$219.45$161.30 06/23$141.25–$219.45$215.00--

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 354
Total Puts 67
Put/Call Ratio 0.19
Net Difference 287

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 715
Total Puts 591
Average Put/Call Ratio 0.97
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