Tour v293
EME
EMCOR GROUP INC
$787.29 +1.63%
(7/2 18:25) ◀
|
Monday, July 6, 2026 (6:24pm)
January 2026
|
▶ (7/7 18:26)
◀ 7/6 18:24 ▶

Option Volume

Detail
ℹ
Current (07/06) 199
Calls: 141 (71%)
Puts: 58 (29%)
Prior (07/02) 421
Calls: 354 (84%)
Puts: 67 (16%)
Current vs Prior -52.73%
Calls: -60.17% (Calls)
Puts: -13.43% (Puts)
Prior 7-Day Total 1,503
Calls: 998 (66%)
Puts: 505 (34%)
Prior 7-Day Average 214
Calls: 142 (66%)
Puts: 72 (34%)
Current vs Prior 7-Day Avg -7.32%
Calls: -1.10%
Puts: -19.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $793.8K
Calls: $419.6K (53%)
Puts: $374.2K (47%)
Prior (07/02) $1.88M
Calls: $1.16M (62%)
Puts: $717.3K (38%)
Current vs Prior -57.75%
Calls: -63.87%
Puts: -47.84%
Prior 7-Day Total $8.21M
Calls: $4.35M (53%)
Puts: $3.87M (47%)
Prior 7-Day Average $1.17M
Calls: $620.8K (53%)
Puts: $552.2K (47%)
Current vs Prior 7-Day Avg -32.33%
Calls: -32.41%
Puts: -32.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.41
Prior (07/02) 0.19
Current vs Prior +117.34%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -40.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 598
Calls: 548 (92%)
Puts: 50 (8%)
Prior (07/02) 526
Calls: 400 (76%)
Puts: 126 (24%)
Current vs Prior +13.69%
Prior 7-Day Total 3,260
Calls: 2,238 (69%)
Puts: 1,022 (31%)
Prior 7-Day Average 465
Calls: 319 (69%)
Puts: 146 (31%)
Current vs Prior 7-Day Avg +28.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.93% | 15.41%6.93% | 15.41%
Prior 7.69% | 15.93%-- | --
Current vs Prior -9.87% | -3.24%-- | --
Prior 7-Day Avg 8.07% | 15.76%-- | --
Current vs 7-Day Avg -14.09% | -2.19%-- | --
Prior 7-Day Eod 7.69% | 15.93%-- | --
Current vs 7-Day Eod -9.87% | -3.24%-- | --
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 22.04% | 14.05%
Calls: 22.98% | 13.71%
Puts: 21.10% | 14.38%
Current vs 7-Day Avg +9.86% | +20.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (141 calls vs 58 puts). P/C ratio rising 117% - increased hedging/bearish 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 BULLISH
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 -- 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 0.64, highest 0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 1725.0032.00$28.5024.6%60.5612
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Jul 1762.8071.80$67.3013.4%30.82--
$810.00Jul 1734.0042.00$38.0021.1%20.62--
$800.00Jul 1727.6034.50$31.0522.2%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 66, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 170.103.00$1.55187.1%170.06130
$890.00Jul 170.003.10$1.55200.0%160.0624
$910.00Jul 171.004.40$2.70125.9%80.08--
$780.00Jul 1725.0032.00$28.5024.6%60.5612
$850.00Jul 173.308.30$5.8086.2%40.18--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 175.0014.10$9.5595.3%40.2636
$850.00Jul 1762.8071.80$67.3013.4%30.82--
$800.00Jul 1727.6034.50$31.0522.2%20.56--
$810.00Jul 1734.0042.00$38.0021.1%20.62--

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. 7 found (best R:R 132.33, avg 23.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$910.00$950.00Jul 17$0.30$39.70$0.30132.33$910.30
$870.00$890.00Jul 17$1.48$18.52$1.4812.51$871.48
$860.00$870.00Jul 17$0.80$9.20$0.8011.50$860.80
$850.00$860.00Jul 17$1.97$8.03$1.974.08$851.97
$820.00$850.00Jul 17$6.20$23.80$6.203.84$826.20
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$750.00Jul 17$21.50$28.50$21.501.33$778.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.74, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$820.00Jul 17$16.50$16.50$23.500.70$796.50
$820.00$850.00Jul 17$6.20$6.20$23.800.26$826.20
$850.00$860.00Jul 17$1.97$1.97$8.030.25$851.97
$860.00$870.00Jul 17$0.80$0.80$9.200.09$860.80
$870.00$890.00Jul 17$1.48$1.48$18.520.08$871.48
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$810.00Jul 17$29.30$29.30$10.702.74$820.70
$810.00$800.00Jul 17$6.95$6.95$3.052.28$803.05
$800.00$750.00Jul 17$21.50$21.50$28.500.75$778.50

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. 1 found (cheapest 9.29% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$850.00Jul 17$5.80$67.30$73.10$776.90$923.109.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.56% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$910.00$750.00Jul 17$2.70$9.55$12.25$737.75$922.25
$870.00$750.00Jul 17$3.03$9.55$12.58$737.42$882.58
$860.00$750.00Jul 17$3.83$9.55$13.38$736.62$873.38
$850.00$750.00Jul 17$5.80$9.55$15.35$734.65$865.35
$820.00$750.00Jul 17$12.00$9.55$21.55$728.45$841.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 8.26, avg credit $19.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
800/810850/860Jul 17$8.92$1.088.26$801.08$858.92
800/810860/870Jul 17$7.75$2.253.44$802.25$867.75
810/850870/890Jul 17$30.78$9.223.34$819.22$900.78
810/850860/870Jul 17$30.10$9.903.04$819.90$890.10
810/850910/950Jul 17$29.60$10.402.85$820.40$939.60
750/800820/850Jul 17$27.70$22.301.24$772.30$847.70
750/800850/860Jul 17$23.47$26.530.88$776.53$873.47
750/800870/890Jul 17$22.98$27.020.85$777.02$892.98
750/800860/870Jul 17$22.30$27.700.81$777.70$882.30
800/810820/850Jul 17$13.15$16.850.78$796.85$833.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.70, cheapest $1.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$890.00$900.00$910.00Jul 17$1.15$8.857.70
$850.00$860.00$870.00Jul 17$1.17$8.837.55
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$950.001:2Jul 17-$2.10$37.90
$870.00$890.001:2Jul 17-$0.07$19.93
$890.00$900.001:2Jul 17-$1.55$8.45
$850.00$860.001:2Jul 17-$1.86$8.14
$860.00$870.001:2Jul 17-$2.23$7.77
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$850.00$810.001:2Jul 17-$8.70$31.30
$800.00$750.001:2Jul 17$11.95$38.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.27%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$820.00Jul 17$10.000.314.2%1.27%5.42%1--
$850.00Jul 17$3.300.188.0%0.42%8.38%4--
$910.00Jul 17$1.000.0815.6%0.13%15.71%8--
$900.00Jul 17$0.100.0614.3%0.01%14.33%17130

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 247 vol/day, 200 traded recently)

EME averages only 247 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 $790.00 12-18 call last traded $215.30 on 05/12 (now $101.60/$108.40) — try a limit near $105.00. Also watch the $800.00 12-18 call last traded $101.00 on 07/02 (now $97.00/$103.80) — try a limit near $100.40; the $860.00 12-18 call last traded $114.25 on 06/15 (now $73.20/$79.70) — try a limit near $76.45. Most tradeable put: the $850.00 01-15 put last traded $118.45 on 06/26 (now $130.40/$137.00) — try a limit near $130.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$790.00Jul 17$20.10$26.50$23.30$51.88 06/30$20.65–$91.25$23.30--
$790.00Aug 21$54.00$62.70$58.35$51.22 07/02$53.65–$117.15$54.00--
$790.00Oct 16$77.00$85.50$81.25$78.95 07/02$75.10–$138.35$78.95--
$790.00Dec 18$101.60$108.40$105.00$215.30 05/12$97.30–$162.05$105.005
$790.00Jan 15$109.00$115.80$112.40$103.27 07/02$104.20–$168.35$109.00--
$780.00Jul 17$25.00$32.00$28.50$50.65 06/11$25.20–$99.50$28.5012
$780.00Aug 21$60.00$66.90$63.45$119.52 06/22$58.15–$123.60$63.45--
$780.00Oct 16$81.80$90.50$86.15$106.00 06/11$79.85–$144.05$86.15--
$780.00Jan 15$113.90$121.30$117.60$154.83 06/18$109.05–$174.20$117.60--
$800.00Jul 17$16.40$23.70$20.05$34.91 07/01$17.15–$82.90$20.05--
$800.00Aug 21$50.30$57.70$54.00$46.99 07/02$49.25–$110.15$50.3010
$800.00Oct 16$72.00$80.60$76.30$91.34 06/11$71.00–$131.65$76.30--
$800.00Dec 18$97.00$103.80$100.40$101.00 07/02$93.20–$156.40$100.4040
$800.00Jan 15$104.20$111.30$107.75$106.59 07/02$99.50–$162.40$106.59--
$770.00Jul 17$30.00$38.60$34.30$53.00 06/10$29.80–$108.20$34.30--
$770.00Dec 18$111.40$117.70$114.55$154.23 06/18$107.40–$174.15$114.55--
$810.00Jul 17$12.30$20.00$16.15$14.40 07/02$13.95–$75.15$14.40--
$810.00Aug 21$45.30$52.60$48.95$66.80 06/30$45.25–$103.70$48.95--
$810.00Oct 16$67.60$75.80$71.70$99.29 06/30$66.65–$125.70$71.70--
$810.00Dec 18$92.70$99.90$96.30$87.90 07/02$88.80–$150.90$92.70--
$810.00Jan 15$100.20$106.80$103.50$94.80 07/02$95.30–$157.50$100.20--
$760.00Jul 17$37.20$44.20$40.70$30.00 07/02$35.25–$117.05$37.20--
$760.00Jan 15$123.00$130.00$126.50$171.75 06/16$118.70–$186.80$126.50--
$820.00Jul 17$10.00$14.00$12.00$9.56 07/02$11.25–$67.70$10.00--
$820.00Aug 21$41.00$49.70$45.35$67.15 06/30$41.80–$97.50$45.35--
$820.00Oct 16$63.00$72.20$67.60$108.80 06/26$63.00–$119.85$67.60--
$820.00Dec 18$88.00$96.00$92.00$120.00 06/08$84.50–$145.05$92.00--
$820.00Jan 15$95.90$102.50$99.20$90.56 07/02$91.40–$151.75$95.90--
$750.00Jul 17$45.00$51.10$48.05$132.48 05/26$40.55–$126.20$48.05--
$750.00Aug 21$76.00$82.80$79.40$68.36 07/02$73.70–$145.95$76.00--
$750.00Dec 18$122.00$128.10$125.05$164.27 06/22$117.40–$186.80$125.05--
$830.00Jul 17$6.30$12.60$9.45$9.20 07/02$8.25–$61.55$9.20--
$830.00Aug 21$37.00$45.40$41.20$88.72 06/25$38.10–$91.40$41.20--
$830.00Oct 16$59.00$68.20$63.60$93.71 06/26$59.15–$115.00$63.60--
$830.00Jan 15$91.70$98.30$95.00$89.00 07/02$87.35–$146.25$91.70--
$740.00Jul 17$52.00$60.40$56.20$104.00 05/29$47.45–$135.30$56.20--
$740.00Aug 21$82.00$89.80$85.90$76.00 07/02$78.75–$152.70$82.00--
$740.00Jan 15$134.60$140.50$137.55$166.50 06/05$129.25–$200.10$137.55--
$840.00Jul 17$3.90$10.50$7.20$13.15 07/01$7.20–$54.15$7.20--
$840.00Aug 21$34.00$41.80$37.90$56.90 06/30$34.90–$85.70$37.90--
$840.00Oct 16$55.10$64.60$59.85$55.00 07/02$55.05–$108.70$55.10--
$840.00Dec 18$80.00$87.70$83.85$92.10 07/01$76.70–$134.35$83.85--
$840.00Jan 15$87.00$95.00$91.00$90.85 07/02$83.30–$140.75$90.85--
$730.00Jul 17$59.10$69.00$64.05$139.23 06/22$55.05–$145.20$64.05--
$850.00Jul 17$3.30$8.30$5.80$3.89 07/02$5.18–$48.10$3.89--
$850.00Aug 21$31.00$38.30$34.65$30.80 07/02$31.90–$79.15$31.0066
$850.00Oct 16$51.70$61.00$56.35$91.88 06/15$51.85–$103.50$56.35--
$850.00Jan 15$83.80$90.30$87.05$127.70 06/16$80.10–$135.50$87.05--
$720.00Jul 17$68.00$77.00$72.50$134.15 06/16$62.45–$154.40$72.50--
$720.00Jan 15$145.00$152.10$148.55$158.65 07/01$139.45–$213.15$148.55--
$860.00Jul 17$0.05$7.60$3.83$6.00 07/02$3.83–$42.55$3.8327
$860.00Aug 21$27.90$35.20$31.55$27.00 07/02$28.55–$73.95$27.9010
$860.00Oct 16$48.40$56.80$52.60$60.68 07/01$49.05–$98.40$52.60--
$860.00Dec 18$73.20$79.70$76.45$114.25 06/15$69.65–$124.05$76.4514
$860.00Jan 15$79.70$86.40$83.05$115.55 06/05$76.75–$130.70$83.05--
$710.00Jul 17$77.00$86.00$81.50$143.30 06/16$71.20–$163.65$81.50--
$710.00Dec 18$144.00$151.70$147.85$172.90 06/30$138.75–$213.30$147.85--
$870.00Jul 17$0.05$6.00$3.03$9.40 06/26$3.03–$36.20$3.03--
$870.00Oct 16$45.00$54.20$49.60$52.80 07/02$45.75–$93.40$49.60--
$870.00Jan 15$76.10$83.90$80.00$131.00 05/26$73.00–$125.70$80.00--
$700.00Jul 17$86.70$95.00$90.85$120.15 06/29$79.40–$173.75$90.85--
$700.00Aug 21$109.00$116.30$112.65$128.10 07/01$104.65–$185.80$112.65--
$700.00Oct 16$128.00$136.60$132.30$170.00 06/26$123.40–$200.85$132.30--
$700.00Dec 18$150.00$158.10$154.05$184.00 06/26$145.00–$221.30$154.05--
$700.00Jan 15$157.20$162.50$159.85$213.10 06/22$150.80–$227.00$159.85--
$880.00Jul 17$0.05$6.50$3.28$2.72 07/02$3.28–$32.45$2.72--
$880.00Aug 21$22.00$30.20$26.10$44.80 06/26$23.85–$64.95$26.10--
$880.00Oct 16$41.50$51.00$46.25$85.00 06/16$43.05–$88.80$46.25--
$880.00Dec 18$65.40$72.70$69.05$60.60 07/02$63.35–$114.40$65.40--
$880.00Jan 15$72.90$79.20$76.05$74.90 07/02$69.85–$121.35$74.90--
$690.00Aug 21$116.00$123.90$119.95$144.30 06/29$111.20–$188.80$119.95--
$890.00Jul 17$0.00$3.10$1.55$5.00 07/01$1.55–$27.40$1.5524
$890.00Oct 16$39.00$47.90$43.45$42.90 07/02$40.15–$83.70$42.90--
$890.00Jan 15$69.10$75.80$72.45$72.00 07/02$66.50–$116.60$72.00--
$680.00Jul 17$105.10$114.00$109.55$126.40 06/26$97.70–$193.20$109.55--
$680.00Oct 16$142.00$150.80$146.40$169.70 06/30$136.50–$218.05$146.40--
$680.00Jan 15$170.00$175.40$172.70$226.40 06/15$163.20–$241.25$172.70--
$900.00Jul 17$0.10$3.00$1.55$2.25 07/02$1.55–$23.65$1.55130
$900.00Aug 21$17.50$24.50$21.00$35.00 06/26$19.50–$55.45$21.0022
$900.00Oct 16$36.50$43.90$40.20$53.06 06/29$37.10–$79.80$40.2035
$900.00Dec 18$59.30$66.20$62.75$54.60 07/02$57.35–$104.55$59.30--
$900.00Jan 15$65.90$72.50$69.20$70.00 07/02$63.50–$112.00$69.2056
$670.00Jul 17$115.00$124.00$119.50$279.00 05/06$107.15–$202.20$119.50--
$910.00Jul 17$1.00$4.40$2.70$1.58 07/02$2.70–$19.15$1.58--
$910.00Oct 16$33.00$42.20$37.60$38.60 07/02$34.85–$75.45$37.60--
$660.00Dec 18$175.00$183.80$179.40$253.66 05/20$169.70–$250.80$179.40--
$920.00Jul 17$0.00$2.40$1.20$1.50 07/02$1.20–$15.85$1.20--
$920.00Oct 16$30.50$40.00$35.25$66.00 06/22$32.70–$71.25$35.25--
$920.00Dec 18$53.00$60.10$56.55$55.62 07/02$51.80–$95.55$55.62--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$13.50$2.40--
$930.00Oct 16$28.00$37.80$32.90$39.09 07/01$30.05–$67.30$32.90--
$640.00Dec 18$189.00$197.80$193.40$277.70 05/18$182.75–$265.70$193.40--
$940.00Jul 17$0.00$4.80$2.40$0.50 07/02$2.40–$11.80$0.50--
$940.00Oct 16$26.00$35.60$30.80$64.65 06/25$28.25–$63.80$30.80--
$940.00Dec 18$47.40$55.90$51.65$58.08 07/01$46.40–$87.75$51.65--
$940.00Jan 15$53.90$60.50$57.20$101.79 05/26$52.90–$95.50$57.20--
$630.00Jul 17$154.60$162.60$158.60$140.40 07/02$145.75–$241.85$154.60--
$620.00Jul 17$164.50$172.50$168.50$150.10 07/02$155.30–$251.75$164.50--
$620.00Dec 18$204.00$212.70$208.35$275.25 06/22$196.95–$282.80$208.35--
$610.00Jul 17$174.60$183.00$178.80$160.00 07/02$166.15–$261.65$174.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$790.00Jul 17$22.10$30.00$26.05$36.02 07/02$9.75–$47.30$26.05--
$790.00Aug 21$53.90$61.90$57.90$56.25 07/02$33.25–$65.40$56.25--
$780.00Jul 17$17.70$24.70$21.20$29.77 07/02$7.20–$42.35$21.20--
$780.00Oct 16$65.40$74.50$69.95$55.43 06/17$45.05–$83.05$65.40--
$780.00Dec 18$85.20$93.00$89.10$77.20 05/22$63.25–$100.15$85.20--
$800.00Jul 17$27.60$34.50$31.05$31.67 07/02$12.05–$53.20$31.05--
$800.00Aug 21$58.90$66.50$62.70$65.00 07/02$36.05–$71.55$62.70--
$800.00Oct 16$75.80$85.00$80.40$65.00 05/20$52.20–$93.25$75.80--
$800.00Dec 18$96.20$103.80$100.00$74.50 06/24$71.10–$111.30$96.20--
$800.00Jan 15$101.60$108.90$105.25$77.18 06/25$76.05–$115.10$101.60--
$770.00Jul 17$12.40$19.30$15.85$25.70 07/02$5.48–$37.50$15.85--
$770.00Aug 21$43.10$51.20$47.15$41.82 07/01$27.35–$54.95$43.10--
$770.00Oct 16$60.40$69.70$65.05$59.50 05/29$41.40–$77.45$60.40--
$770.00Dec 18$80.60$88.00$84.30$65.51 06/23$60.25–$95.15$80.60--
$810.00Jul 17$34.00$42.00$38.00$37.70 07/02$13.15–$59.50$37.70--
$810.00Oct 16$81.20$90.70$85.95$80.30 06/09$56.20–$98.85$81.20--
$810.00Dec 18$101.20$109.00$105.10$79.40 05/18$75.80–$116.25$101.20--
$760.00Jul 17$8.70$15.40$12.05$9.39 07/01$5.38–$33.00$9.39--
$760.00Aug 21$39.00$45.80$42.40$50.49 07/02$24.85–$50.25$42.40--
$760.00Oct 16$56.00$64.90$60.45$46.70 05/20$38.80–$72.60$56.00--
$760.00Dec 18$75.70$84.00$79.85$61.76 06/23$56.50–$90.50$75.70--
$760.00Jan 15$80.40$89.00$84.70$73.33 05/22$60.80–$94.10$80.40--
$820.00Jul 17$40.90$48.00$44.45$31.90 06/30$16.90–$65.65$40.90--
$820.00Aug 21$69.30$78.90$74.10$51.80 06/23$43.60–$83.65$69.30--
$820.00Oct 16$87.00$96.40$91.70$78.20 06/30$60.30–$104.75$87.00--
$820.00Dec 18$106.90$115.00$110.95$89.90 06/23$79.50–$122.10$106.90--
$750.00Jul 17$5.00$14.10$9.55$7.63 07/01$4.20–$28.75$7.6336
$750.00Aug 21$34.10$41.40$37.75$45.40 07/02$21.70–$45.65$37.75--
$750.00Dec 18$71.10$78.80$74.95$57.16 05/18$53.40–$85.35$71.10--
$830.00Jul 17$47.80$56.00$51.90$16.95 06/25$20.10–$72.15$47.80--
$830.00Jan 15$118.50$125.80$122.15$99.70 06/16$88.60–$132.40$118.504
$740.00Jul 17$4.00$10.30$7.15$5.58 07/01$3.58–$25.00$5.58--
$740.00Aug 21$31.00$37.50$34.25$41.35 07/02$19.60–$41.20$34.25--
$740.00Dec 18$66.50$74.20$70.35$53.30 06/24$48.85–$80.70$66.50--
$840.00Jul 17$55.50$63.00$59.25$38.60 06/29$23.10–$79.65$55.50--
$840.00Oct 16$99.00$108.60$103.80$85.50 06/30$69.30–$116.85$99.00--
$840.00Dec 18$118.80$126.00$122.40$99.88 06/16$88.40–$134.00$118.80--
$840.00Jan 15$124.30$131.00$127.65$115.47 06/12$93.00–$138.05$124.30--
$730.00Jul 17$1.00$10.40$5.70$4.67 07/01$2.58–$22.05$4.67--
$730.00Aug 21$27.00$34.90$30.95$24.00 06/26$17.35–$36.95$27.00--
$730.00Oct 16$43.00$52.20$47.60$38.00 05/26$30.30–$59.00$43.00--
$730.00Dec 18$61.50$69.90$65.70$55.00 06/15$45.95–$76.20$61.50--
$850.00Jul 17$62.80$71.80$67.30$44.00 06/26$26.90–$87.40$62.80--
$850.00Aug 21$89.70$97.00$93.35$68.50 06/18$55.75–$103.60$89.70--
$850.00Oct 16$106.20$115.00$110.60$94.70 06/30$73.60–$123.40$106.20--
$850.00Jan 15$130.40$137.00$133.70$118.45 06/26$98.60–$144.05$130.403
$720.00Jul 17$1.25$7.40$4.33$8.49 07/02$2.58–$18.90$4.33--
$720.00Aug 21$23.00$31.60$27.30$22.75 07/01$15.30–$33.50$23.00--
$860.00Jul 17$71.40$80.00$75.70$33.80 06/24$31.30–$94.80$71.40--
$860.00Oct 16$111.70$121.00$116.35$64.72 05/06$78.30–$130.20$111.70--
$860.00Dec 18$130.40$139.00$134.70$119.20 06/29$98.05–$146.20$130.40--
$860.00Jan 15$135.90$143.00$139.45$113.38 05/19$102.70–$150.55$135.90--
$710.00Jul 17$0.25$6.80$3.53$6.34 07/02$2.17–$15.70$3.53--
$710.00Aug 21$20.00$28.40$24.20$19.96 06/26$13.60–$29.55$20.00--
$710.00Oct 16$36.00$44.70$40.35$36.20 07/01$25.45–$50.85$36.20--
$710.00Dec 18$53.80$62.00$57.90$54.00 05/29$39.90–$67.65$54.00--
$870.00Jul 17$80.50$89.00$84.75$73.85 05/29$36.10–$103.00$80.50--
$870.00Oct 16$118.90$128.00$123.45$72.85 05/08$83.15–$136.55$118.90--
$700.00Jul 17$0.00$4.80$2.40$5.00 07/02$1.35–$13.30$2.40--
$700.00Aug 21$17.60$24.30$20.95$17.69 06/26$11.95–$26.40$17.695
$700.00Oct 16$32.00$41.50$36.75$32.00 07/01$23.35–$47.25$32.00--
$700.00Jan 15$55.40$62.30$58.85$45.00 06/16$41.05–$66.80$55.40--
$880.00Jul 17$91.20$98.00$94.60$57.51 06/18$41.05–$110.10$91.20--
$880.00Oct 16$125.20$135.00$130.10$78.65 05/13$88.20–$143.40$125.20--
$880.00Dec 18$144.30$151.00$147.65$117.29 06/16$108.10–$159.55$144.30--
$690.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.80–$11.75$2.30--
$690.00Aug 21$15.00$22.10$18.55$14.75 06/26$11.05–$23.60$15.00--
$690.00Dec 18$46.30$53.30$49.80$32.80 05/07$34.70–$60.30$46.30--
$890.00Aug 21$119.10$126.00$122.55$87.20 06/24$75.90–$133.40$119.10--
$890.00Oct 16$132.90$142.00$137.45$79.60 05/14$94.80–$150.40$132.90--
$680.00Aug 21$12.30$19.60$15.95$16.00 07/02$9.25–$21.05$15.95--
$680.00Oct 16$26.10$35.30$30.70$25.35 06/29$19.30–$40.65$26.10--
$680.00Jan 15$47.00$55.40$51.20$43.60 06/26$35.90–$59.45$47.002
$900.00Jul 17$108.70$117.00$112.85$75.00 06/18$52.25–$128.20$108.70--
$900.00Oct 16$140.30$149.00$144.65$111.86 05/19$100.05–$157.40$140.30--
$900.00Jan 15$162.10$169.00$165.55$157.16 06/11$124.10–$176.30$162.10--
$670.00Jul 17$0.00$4.80$2.40$3.40 05/12$2.40–$8.15$2.40--
$670.00Aug 21$10.00$18.60$14.30$11.44 06/26$8.35–$18.30$11.44--
$910.00Jul 17$118.60$127.00$122.80$107.00 07/02$58.55–$136.50$118.60--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$6.15$1.10--
$660.00Aug 21$8.70$15.50$12.10$8.00 06/22$7.10–$16.30$8.70--
$660.00Oct 16$20.70$30.00$25.35$24.00 06/26$15.25–$34.35$24.00--
$660.00Dec 18$36.00$44.90$40.45$44.00 06/11$27.50–$49.30$40.45--
$660.00Jan 15$41.00$47.90$44.45$40.00 07/01$30.95–$52.30$41.00--
$920.00Jul 17$128.30$136.80$132.55$111.00 07/01$65.05–$146.35$128.30--
$920.00Dec 18$172.10$179.00$175.55$139.50 06/16$130.50–$187.60$172.10--
$650.00Aug 21$7.10$13.80$10.45$8.61 06/26$6.15–$14.15$8.61--
$650.00Dec 18$32.80$42.00$37.40$30.00 06/30$25.50–$46.10$32.80--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$4.70$2.40--
$640.00Oct 16$16.00$25.00$20.50$15.87 06/16$13.20–$28.85$16.00--
$640.00Jan 15$34.40$41.70$38.05$36.30 05/29$26.70–$45.50$36.30--
$940.00Jul 17$148.90$156.60$152.75$174.20 07/02$79.25–$166.40$152.75--
$940.00Dec 18$185.20$194.00$189.60$117.90 05/06$143.20–$202.10$185.20--
$630.00Aug 21$4.30$11.40$7.85$7.70 06/29$4.58–$10.35$7.70--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$3.30$9.70$6.50$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$12.00$21.00$16.50$14.00 06/29$10.70–$23.95$14.00--
$610.00Jul 17$0.00$4.80$2.40$2.77 06/11$2.10–$3.93$2.40--
$610.00Aug 21$2.40$8.50$5.45$6.00 07/02$2.80–$8.00$5.45--
$600.00Aug 21$1.45$7.80$4.63$6.00 07/02$3.38–$6.70$4.63--

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 141
Total Puts 58
Put/Call Ratio 0.41
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 998
Total Puts 505
Average Put/Call Ratio 0.69
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