Tour v297
EME
EMCOR GROUP INC
$768.38 -2.40%
$765.05 (-0.43%)🌙
as of 07/07 06:26 PM
(7/6 18:24) ◀
|
Tuesday, July 7, 2026 (6:26pm)
January 2026
|
▶ (7/8 18:26)
◀ 7/7 18:26 ▶

Option Volume

Detail
ℹ
Current (07/07) 229
Calls: 88 (38%)
Puts: 141 (62%)
Prior (07/06) 199
Calls: 141 (71%)
Puts: 58 (29%)
Current vs Prior +15.08%
Calls: -37.59% (Calls)
Puts: +143.10% (Puts)
Prior 7-Day Total 1,473
Calls: 1,018 (69%)
Puts: 455 (31%)
Prior 7-Day Average 210
Calls: 145 (69%)
Puts: 65 (31%)
Current vs Prior 7-Day Avg +8.83%
Calls: -39.49%
Puts: +116.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $952.5K
Calls: $447.1K (47%)
Puts: $505.4K (53%)
Prior (07/06) $793.8K
Calls: $419.6K (53%)
Puts: $374.2K (47%)
Current vs Prior +19.99%
Calls: +6.56%
Puts: +35.06%
Prior 7-Day Total $7.71M
Calls: $4.23M (55%)
Puts: $3.48M (45%)
Prior 7-Day Average $1.10M
Calls: $603.6K (55%)
Puts: $497.5K (45%)
Current vs Prior 7-Day Avg -13.49%
Calls: -25.93%
Puts: +1.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.60
Prior (07/06) 0.41
Current vs Prior +289.52%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +157.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 337
Calls: 251 (74%)
Puts: 86 (26%)
Prior (07/06) 598
Calls: 548 (92%)
Puts: 50 (8%)
Current vs Prior -43.65%
Prior 7-Day Total 3,445
Calls: 2,639 (77%)
Puts: 806 (23%)
Prior 7-Day Average 492
Calls: 377 (77%)
Puts: 115 (23%)
Current vs Prior 7-Day Avg -31.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.83% | 15.43%6.83% | 15.43%
Prior 6.93% | 15.41%6.93% | 15.41%
Current vs Prior -1.39% | +0.10%-1.39% | +0.10%
Prior 7-Day Avg 7.79% | 15.63%6.93% | 15.41%
Current vs 7-Day Avg -12.34% | -1.30%-1.39% | +0.10%
Prior 7-Day Eod 6.93% | 15.41%-- | --
Current vs 7-Day Eod -1.39% | +0.10%-- | --
Sentiment BULLISHBULLISH

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 22.74% | 15.20%
Calls: 24.15% | 14.96%
Puts: 21.32% | 15.44%
Current vs 7-Day Avg +6.48% | +11.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 290% - increased hedging/bearish positioning. Call-heavy open interest (251 calls vs 86 puts) suggests bullish positioning. Declining open interest (down 44%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 10 found (avg delta 0.60, highest 0.74)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1731.3037.80$34.5518.8%40.65--
$760.00Jul 1725.7032.30$29.0022.8%20.58--
$760.00Aug 2160.1066.80$63.4510.6%150.56--
$770.00Jul 1719.1027.90$23.5037.4%30.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$810.00Jul 1745.0054.00$49.5018.2%10.74--
$800.00Jul 1737.6045.30$41.4518.6%20.68--
$790.00Jul 1731.5037.90$34.7018.4%40.6270
$780.00Jul 1726.3033.50$29.9024.1%10.56--
$800.00Aug 2167.8075.80$71.8011.1%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 130, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2160.1066.80$63.4510.6%150.56--
$800.00Jul 178.9014.60$11.7548.5%50.32--
$850.00Jul 170.054.80$2.42196.3%50.0928
$750.00Jul 1731.3037.80$34.5518.8%40.65--
$770.00Jul 1719.1027.90$23.5037.4%30.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jul 170.056.60$3.33196.7%480.1014
$710.00Jul 170.909.40$5.15165.0%110.15--
$790.00Jul 1731.5037.90$34.7018.4%40.6270
$700.00Jul 170.657.20$3.93166.7%30.12--
$800.00Jul 1737.6045.30$41.4518.6%20.68--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.4%, max 3.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Jul 17Aug 2154.8%53.0%3.4%2--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 20.51, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$880.00$900.00Jul 17$1.15$18.85$1.1516.39$881.15
$820.00$850.00Jul 17$4.38$25.62$4.385.85$824.38
$850.00$900.00Aug 21$10.95$39.05$10.953.57$860.95
$810.00$820.00Jul 17$2.25$7.75$2.253.44$812.25
$840.00$850.00Aug 21$2.55$7.45$2.552.92$842.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$670.00Jul 17$0.93$19.07$0.9320.51$689.07
$700.00$690.00Jul 17$0.60$9.40$0.6015.67$699.40
$720.00$710.00Jul 17$1.20$8.80$1.207.33$718.80
$710.00$700.00Jul 17$1.22$8.78$1.227.20$708.78
$650.00$640.00Aug 21$1.95$8.05$1.954.13$648.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 4.13, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$760.00Jul 17$5.55$5.55$4.451.25$755.55
$760.00$770.00Jul 17$5.50$5.50$4.501.22$765.50
$760.00$800.00Aug 21$17.80$17.80$22.200.80$777.80
$790.00$800.00Jul 17$4.10$4.10$5.900.69$794.10
$800.00$820.00Aug 21$8.15$8.15$11.850.69$808.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$800.00Jul 17$8.05$8.05$1.954.13$801.95
$800.00$790.00Jul 17$6.75$6.75$3.252.08$793.25
$780.00$760.00Jul 17$12.20$12.20$7.801.56$767.80
$800.00$790.00Aug 21$5.95$5.95$4.051.47$794.05
$790.00$780.00Aug 21$5.85$5.85$4.151.41$784.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $29.05, cheapest $16.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Jul 17Aug 21$16.0054.8%53.0%
$850.00Jul 17Aug 21$25.7844.8%53.0%
$820.00Jul 17Aug 21$30.7046.3%53.4%
$800.00Jul 17Aug 21$33.9046.7%54.3%
$760.00Jul 17Aug 21$34.4543.8%51.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$780.00Jul 17Aug 21$30.1048.1%52.7%
$800.00Jul 17Aug 21$30.3546.7%54.3%
$790.00Jul 17Aug 21$31.1548.5%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.08% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$760.00Jul 17$29.00$17.70$46.70$713.30$806.706.08%
$780.00Jul 17$19.50$29.90$49.40$730.60$829.406.43%
$790.00Jul 17$15.85$34.70$50.55$739.45$840.556.58%
$800.00Jul 17$11.75$41.45$53.20$746.80$853.206.92%
$810.00Jul 17$9.05$49.50$58.55$751.45$868.557.62%
$800.00Aug 21$45.65$71.80$117.45$682.55$917.4515.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.32% of stock, avg 5.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$820.00$690.00Jul 17$6.80$3.33$10.13$679.87$830.13
$820.00$700.00Jul 17$6.80$3.93$10.73$689.27$830.73
$820.00$710.00Jul 17$6.80$5.15$11.95$698.05$831.95
$810.00$690.00Jul 17$9.05$3.33$12.38$677.62$822.38
$810.00$700.00Jul 17$9.05$3.93$12.98$687.02$822.98
$820.00$720.00Jul 17$6.80$6.35$13.15$706.85$833.15
$810.00$710.00Jul 17$9.05$5.15$14.20$695.80$824.20
$800.00$690.00Jul 17$11.75$3.33$15.08$674.92$815.08
$810.00$720.00Jul 17$9.05$6.35$15.40$704.60$825.40
$800.00$700.00Jul 17$11.75$3.93$15.68$684.32$815.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 9.00, avg credit $11.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/800810/820Jul 17$9.00$1.009.00$791.00$819.00
790/800840/850Aug 21$8.50$1.505.67$791.50$848.50
780/790840/850Aug 21$8.40$1.605.25$781.60$848.40
760/780790/800Jul 17$16.30$3.704.41$763.70$806.30
750/780800/820Aug 21$23.15$6.853.38$756.85$823.15
780/790800/810Jul 17$7.50$2.503.00$782.50$807.50
760/780800/810Jul 17$14.90$5.102.92$765.10$814.90
750/780820/840Aug 21$21.75$8.252.64$758.25$841.75
760/780810/820Jul 17$14.45$5.552.60$765.55$824.45
780/790810/820Jul 17$7.05$2.952.39$782.95$817.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Jul 17$0.35$9.6527.57
$800.00$810.00$820.00Jul 17$0.45$9.5521.22
$800.00$820.00$840.00Aug 21$1.40$18.6013.29
$790.00$800.00$810.00Jul 17$1.40$8.606.14
$760.00$770.00$780.00Jul 17$1.50$8.505.67
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Aug 21$0.10$9.9099.00
$690.00$700.00$710.00Jul 17$0.62$9.3815.13
$790.00$800.00$810.00Jul 17$1.30$8.706.69
$780.00$790.00$800.00Jul 17$1.95$8.054.13

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 $-6.30, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$900.001:2Aug 21-$6.30$43.70
$880.00$900.001:2Jul 17-$0.10$19.90
$760.00$800.001:2Aug 21-$27.85$12.15
$850.00$860.001:2Jul 17-$2.38$7.62
$860.00$870.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$670.001:2Jul 17-$1.47$18.53
$780.00$760.001:2Jul 17-$5.50$14.50
$710.00$700.001:2Jul 17-$2.71$7.29
$700.00$690.001:2Jul 17-$2.73$7.27
$720.00$710.001:2Jul 17-$3.95$6.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.51%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$42.300.464.1%5.51%9.62%217
$820.00Aug 21$33.000.406.7%4.29%11.01%1--
$840.00Aug 21$26.500.359.3%3.45%12.77%1--
$850.00Aug 21$24.400.3310.6%3.18%13.80%167
$770.00Jul 17$19.100.510.2%2.49%2.70%3--
$780.00Jul 17$16.000.451.5%2.08%3.59%1--
$900.00Aug 21$13.500.2317.1%1.76%18.89%1--
$790.00Jul 17$12.300.392.8%1.60%4.41%1--
$800.00Jul 17$8.900.324.1%1.16%5.27%5--
$810.00Jul 17$4.800.265.4%0.62%6.04%1--

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 $810.00 01-15 call last traded $94.80 on 07/02 (now $90.60/$96.90) — try a limit near $93.75. Also watch the $860.00 12-18 call last traded $114.25 on 06/15 (now $65.20/$71.00) — try a limit near $68.10; the $900.00 01-15 call last traded $70.00 on 07/02 (now $58.40/$64.20) — try a limit near $61.30. Most tradeable put: the $760.00 10-16 put last traded $46.70 on 05/20 (now $63.30/$72.70) — try a limit near $63.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$19.10$27.90$23.50$53.00 06/10$23.50–$108.20$23.50--
$770.00Dec 18$101.70$108.00$104.85$154.23 06/18$104.85–$174.15$104.85--
$760.00Jul 17$25.70$32.30$29.00$30.00 07/02$29.00–$117.05$29.00--
$760.00Jan 15$112.00$120.00$116.00$171.75 06/16$116.00–$186.80$116.00--
$780.00Jul 17$16.00$23.00$19.50$50.65 06/11$19.50–$99.50$19.50--
$780.00Aug 21$48.30$56.00$52.15$119.52 06/22$52.15–$123.60$52.15--
$780.00Oct 16$71.00$80.00$75.50$106.00 06/11$75.50–$144.05$75.50--
$780.00Jan 15$103.70$108.80$106.25$154.83 06/18$106.25–$174.20$106.25--
$750.00Jul 17$31.30$37.80$34.55$132.48 05/26$34.55–$126.20$34.55--
$750.00Aug 21$65.20$72.20$68.70$68.36 07/02$68.70–$145.95$68.36--
$750.00Dec 18$110.50$118.00$114.25$164.27 06/22$114.25–$186.80$114.25--
$790.00Jul 17$12.30$19.40$15.85$51.88 06/30$15.85–$91.25$15.85--
$790.00Aug 21$44.50$53.00$48.75$51.22 07/02$48.75–$117.15$48.75--
$790.00Oct 16$66.00$75.70$70.85$78.95 07/02$70.85–$138.35$70.85--
$790.00Dec 18$92.00$98.40$95.20$215.30 05/12$95.20–$162.05$95.20--
$790.00Jan 15$98.00$106.00$102.00$103.27 07/02$102.00–$168.35$102.00--
$740.00Jul 17$37.50$45.20$41.35$104.00 05/29$41.35–$135.30$41.35--
$740.00Aug 21$70.00$77.60$73.80$76.00 07/02$73.80–$152.70$73.80--
$740.00Jan 15$122.10$130.00$126.05$166.50 06/05$126.05–$200.10$126.05--
$800.00Jul 17$8.90$14.60$11.75$34.91 07/01$11.75–$82.90$11.75--
$800.00Aug 21$42.30$49.00$45.65$46.99 07/02$45.65–$110.15$45.6517
$800.00Oct 16$61.90$71.00$66.45$91.34 06/11$66.45–$131.65$66.45--
$800.00Dec 18$88.10$94.70$91.40$101.00 07/02$91.40–$156.40$91.40--
$800.00Jan 15$94.90$101.40$98.15$106.59 07/02$98.15–$162.40$98.15--
$730.00Jul 17$44.80$52.70$48.75$139.23 06/22$48.75–$145.20$48.75--
$810.00Jul 17$4.80$13.30$9.05$14.40 07/02$9.05–$75.15$9.05--
$810.00Aug 21$36.60$45.00$40.80$66.80 06/30$40.80–$103.70$40.80--
$810.00Oct 16$58.50$67.00$62.75$99.29 06/30$62.75–$125.70$62.75--
$810.00Dec 18$83.30$90.60$86.95$87.90 07/02$86.95–$150.90$86.95--
$810.00Jan 15$90.60$96.90$93.75$94.80 07/02$93.75–$157.50$93.753
$720.00Jul 17$53.50$60.60$57.05$134.15 06/16$57.05–$154.40$57.05--
$720.00Jan 15$133.10$140.60$136.85$158.65 07/01$136.85–$213.15$136.85--
$820.00Jul 17$2.40$11.20$6.80$9.56 07/02$6.80–$67.70$6.80--
$820.00Aug 21$33.00$42.00$37.50$67.15 06/30$37.50–$97.50$37.50--
$820.00Oct 16$54.60$63.00$58.80$108.80 06/26$58.80–$119.85$58.80--
$820.00Dec 18$79.70$87.00$83.35$120.00 06/08$83.35–$145.05$83.35--
$820.00Jan 15$86.20$92.90$89.55$90.56 07/02$89.55–$151.75$89.55--
$710.00Jul 17$59.80$68.60$64.20$143.30 06/16$64.20–$163.65$64.20--
$710.00Dec 18$131.60$140.00$135.80$172.90 06/30$135.80–$213.30$135.80--
$830.00Jul 17$2.10$9.90$6.00$9.20 07/02$6.00–$61.55$6.00--
$830.00Aug 21$30.10$38.00$34.05$88.72 06/25$34.05–$91.40$34.05--
$830.00Oct 16$50.70$59.80$55.25$93.71 06/26$55.25–$115.00$55.25--
$830.00Jan 15$82.50$89.40$85.95$89.00 07/02$85.95–$146.25$85.95--
$700.00Jul 17$70.40$77.00$73.70$120.15 06/29$73.70–$173.75$73.70--
$700.00Aug 21$94.00$103.20$98.60$128.10 07/01$98.60–$185.80$98.60--
$700.00Oct 16$114.00$123.40$118.70$170.00 06/26$118.70–$200.85$118.70--
$700.00Dec 18$137.40$145.00$141.20$184.00 06/26$141.20–$221.30$141.20--
$700.00Jan 15$145.50$151.90$148.70$213.10 06/22$148.70–$227.00$148.70--
$840.00Jul 17$0.05$7.50$3.78$13.15 07/01$3.78–$54.15$3.78--
$840.00Aug 21$26.50$35.00$30.75$56.90 06/30$30.75–$85.70$30.75--
$840.00Oct 16$47.50$56.00$51.75$55.00 07/02$51.75–$108.70$51.75--
$840.00Dec 18$71.90$78.50$75.20$92.10 07/01$75.20–$134.35$75.20--
$840.00Jan 15$78.60$85.40$82.00$90.85 07/02$82.00–$140.75$82.00--
$690.00Aug 21$101.00$109.90$105.45$144.30 06/29$105.45–$188.80$105.45--
$850.00Jul 17$0.05$4.80$2.42$3.89 07/02$2.42–$48.10$2.4228
$850.00Aug 21$24.40$32.00$28.20$30.80 07/02$28.20–$79.15$28.2067
$850.00Oct 16$44.00$53.00$48.50$91.88 06/15$48.50–$103.50$48.50--
$850.00Jan 15$74.90$81.70$78.30$127.70 06/16$78.30–$135.50$78.30--
$680.00Jul 17$86.90$95.50$91.20$126.40 06/26$91.20–$193.20$91.20--
$680.00Oct 16$127.00$136.80$131.90$169.70 06/30$131.90–$218.05$131.90--
$680.00Jan 15$157.30$162.50$159.90$226.40 06/15$159.90–$241.25$159.90--
$860.00Jul 17$0.00$4.80$2.40$6.00 07/02$2.40–$42.55$2.40--
$860.00Aug 21$21.10$30.00$25.55$27.00 07/02$25.55–$73.95$25.55--
$860.00Oct 16$41.10$49.20$45.15$60.68 07/01$45.15–$98.40$45.15--
$860.00Dec 18$65.20$71.00$68.10$114.25 06/15$68.10–$124.05$68.1014
$860.00Jan 15$71.50$78.40$74.95$115.55 06/05$74.95–$130.70$74.95--
$670.00Jul 17$98.20$104.90$101.55$279.00 05/06$101.55–$202.20$101.55--
$870.00Jul 17$0.00$4.80$2.40$9.40 06/26$2.40–$36.20$2.4019
$870.00Oct 16$37.90$46.20$42.05$52.80 07/02$42.05–$93.40$42.05--
$870.00Jan 15$67.90$74.90$71.40$131.00 05/26$71.40–$125.70$71.40--
$660.00Dec 18$162.40$170.00$166.20$253.66 05/20$166.20–$250.80$166.20--
$880.00Jul 17$0.00$4.80$2.40$2.72 07/02$2.40–$32.45$2.40--
$880.00Aug 21$16.60$24.90$20.75$44.80 06/26$20.75–$64.95$20.75--
$880.00Oct 16$35.20$44.00$39.60$85.00 06/16$39.60–$88.80$39.60--
$880.00Dec 18$57.60$62.90$60.25$60.60 07/02$60.25–$114.40$60.25--
$880.00Jan 15$64.60$71.30$67.95$74.90 07/02$67.95–$121.35$67.95--
$890.00Jul 17$0.00$3.10$1.55$5.00 07/01$1.55–$27.40$1.55--
$890.00Oct 16$31.80$41.00$36.40$42.90 07/02$36.40–$83.70$36.40--
$890.00Jan 15$61.40$67.90$64.65$72.00 07/02$64.65–$116.60$64.65--
$640.00Dec 18$174.70$182.50$178.60$277.70 05/18$178.60–$265.70$178.60--
$900.00Jul 17$0.00$2.50$1.25$2.25 07/02$1.25–$23.65$1.25--
$900.00Aug 21$13.50$21.00$17.25$35.00 06/26$17.25–$55.45$17.25--
$900.00Oct 16$29.70$38.80$34.25$53.06 06/29$34.25–$79.80$34.25--
$900.00Dec 18$51.90$58.90$55.40$54.60 07/02$55.40–$104.55$54.60--
$900.00Jan 15$58.40$64.20$61.30$70.00 07/02$61.30–$112.00$61.3062
$630.00Jul 17$135.30$143.80$139.55$140.40 07/02$139.55–$241.85$139.55--
$910.00Jul 17$0.00$4.80$2.40$1.58 07/02$2.40–$19.15$1.58--
$910.00Oct 16$26.90$36.00$31.45$38.60 07/02$31.45–$75.45$31.45--
$620.00Jul 17$145.20$153.70$149.45$150.10 07/02$149.45–$251.75$149.45--
$620.00Dec 18$189.70$196.30$193.00$275.25 06/22$193.00–$282.80$193.00--
$920.00Jul 17$0.00$2.40$1.20$1.50 07/02$1.20–$15.85$1.20--
$920.00Oct 16$24.50$34.00$29.25$66.00 06/22$29.25–$71.25$29.25--
$920.00Dec 18$46.30$53.00$49.65$55.62 07/02$49.65–$95.55$49.65--
$610.00Jul 17$155.10$163.40$159.25$160.00 07/02$159.25–$261.65$159.25--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$22.50$32.00$27.25$39.09 07/01$27.25–$67.30$27.25--
$940.00Jul 17$0.00$4.80$2.40$0.50 07/02$2.40–$11.30$0.50--
$940.00Oct 16$21.00$30.00$25.50$64.65 06/25$25.50–$63.80$25.50--
$940.00Dec 18$40.70$49.00$44.85$58.08 07/01$44.85–$87.75$44.85--
$940.00Jan 15$47.30$53.60$50.45$101.79 05/26$50.45–$95.50$50.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$19.60$27.40$23.50$25.70 07/02$5.48–$37.50$23.50--
$770.00Aug 21$51.00$59.20$55.10$41.82 07/01$27.35–$55.10$51.00--
$770.00Oct 16$68.40$77.50$72.95$59.50 05/29$41.40–$77.45$68.40--
$770.00Dec 18$87.90$96.00$91.95$65.51 06/23$60.25–$95.15$87.90--
$760.00Jul 17$14.40$21.00$17.70$9.39 07/01$5.38–$33.00$14.40--
$760.00Aug 21$46.00$54.20$50.10$50.49 07/02$24.85–$50.25$50.10--
$760.00Oct 16$63.30$72.70$68.00$46.70 05/20$38.80–$72.60$63.302
$760.00Dec 18$83.00$90.90$86.95$61.76 06/23$56.50–$90.50$83.00--
$760.00Jan 15$89.30$95.00$92.15$73.33 05/22$60.80–$94.10$89.30--
$780.00Jul 17$26.30$33.50$29.90$29.77 07/02$7.20–$42.35$29.77--
$780.00Oct 16$73.80$82.10$77.95$55.43 06/17$45.05–$83.05$73.80--
$780.00Dec 18$94.50$101.00$97.75$77.20 05/22$63.25–$100.15$94.50--
$750.00Jul 17$10.00$18.60$14.30$7.63 07/01$4.20–$28.75$10.00--
$750.00Aug 21$41.00$49.00$45.00$45.40 07/02$21.70–$45.65$45.00--
$750.00Dec 18$78.00$85.80$81.90$57.16 05/18$53.40–$85.35$78.00--
$790.00Jul 17$31.50$37.90$34.70$36.02 07/02$9.75–$47.30$34.7070
$790.00Aug 21$61.80$69.90$65.85$56.25 07/02$33.25–$65.85$61.80--
$740.00Jul 17$7.00$14.70$10.85$5.58 07/01$3.58–$25.00$7.00--
$740.00Aug 21$37.00$45.30$41.15$41.35 07/02$19.60–$41.20$41.15--
$740.00Dec 18$75.30$80.10$77.70$53.30 06/24$48.85–$80.70$75.30--
$800.00Jul 17$37.60$45.30$41.45$31.67 07/02$12.05–$53.20$37.60--
$800.00Aug 21$67.80$75.80$71.80$65.00 07/02$36.05–$71.80$67.80--
$800.00Oct 16$85.10$94.00$89.55$65.00 05/20$52.20–$93.25$85.10--
$800.00Dec 18$105.90$110.90$108.40$74.50 06/24$71.10–$111.30$105.90--
$800.00Jan 15$109.20$115.80$112.50$77.18 06/25$76.05–$115.10$109.20--
$730.00Jul 17$4.30$12.80$8.55$4.67 07/01$2.58–$22.05$4.67--
$730.00Aug 21$32.00$41.40$36.70$24.00 06/26$17.35–$36.95$32.00--
$730.00Oct 16$49.40$59.00$54.20$38.00 05/26$30.30–$59.00$49.40--
$730.00Dec 18$68.50$76.90$72.70$55.00 06/15$45.95–$76.20$68.50--
$810.00Jul 17$45.00$54.00$49.50$37.70 07/02$13.15–$59.50$45.00--
$810.00Oct 16$91.40$99.30$95.35$80.30 06/09$56.20–$98.85$91.40--
$810.00Dec 18$110.10$116.60$113.35$79.40 05/18$75.80–$116.25$110.10--
$720.00Jul 17$3.20$9.50$6.35$8.49 07/02$2.58–$18.90$6.35--
$720.00Aug 21$28.80$37.80$33.30$22.75 07/01$15.30–$33.50$28.80--
$820.00Jul 17$52.10$60.60$56.35$31.90 06/30$16.90–$65.65$52.10--
$820.00Aug 21$80.90$89.00$84.95$51.80 06/23$43.60–$84.95$80.90--
$820.00Oct 16$97.60$105.60$101.60$78.20 06/30$60.30–$104.75$97.60--
$820.00Dec 18$116.00$123.80$119.90$89.90 06/23$79.50–$122.10$116.00--
$710.00Jul 17$0.90$9.40$5.15$6.34 07/02$2.17–$15.70$5.15--
$710.00Aug 21$25.00$34.20$29.60$19.96 06/26$13.60–$29.60$25.00--
$710.00Oct 16$41.00$50.80$45.90$36.20 07/01$25.45–$50.85$41.00--
$710.00Dec 18$59.80$68.00$63.90$54.00 05/29$39.90–$67.65$59.80--
$830.00Jul 17$61.30$68.30$64.80$16.95 06/25$20.10–$72.15$61.30--
$830.00Jan 15$126.60$133.60$130.10$99.70 06/16$88.60–$132.40$126.60--
$700.00Jul 17$0.65$7.20$3.93$5.00 07/02$1.35–$13.30$3.93--
$700.00Aug 21$22.00$30.10$26.05$17.69 06/26$11.95–$26.40$22.00--
$700.00Oct 16$37.30$47.00$42.15$32.00 07/01$23.35–$47.25$37.30--
$700.00Jan 15$61.20$68.00$64.60$45.00 06/16$41.05–$66.80$61.20--
$840.00Jul 17$69.30$78.90$74.10$38.60 06/29$23.10–$79.65$69.30--
$840.00Oct 16$110.60$118.90$114.75$85.50 06/30$69.30–$116.85$110.60--
$840.00Dec 18$128.40$135.00$131.70$99.88 06/16$88.40–$134.00$128.40--
$840.00Jan 15$132.50$140.90$136.70$115.47 06/12$93.00–$138.05$132.50--
$690.00Jul 17$0.05$6.60$3.33$2.30 07/02$1.80–$11.75$2.3014
$690.00Aug 21$18.40$28.00$23.20$14.75 06/26$11.05–$23.60$18.40--
$690.00Dec 18$52.00$60.00$56.00$32.80 05/07$34.70–$60.30$52.00--
$850.00Jul 17$78.20$86.90$82.55$44.00 06/26$26.90–$87.40$78.20--
$850.00Aug 21$100.80$110.00$105.40$68.50 06/18$55.75–$105.40$100.80--
$850.00Oct 16$116.80$126.00$121.40$94.70 06/30$73.60–$123.40$116.80--
$850.00Jan 15$138.90$145.60$142.25$118.45 06/26$98.60–$144.05$138.90--
$680.00Aug 21$16.00$25.10$20.55$16.00 07/02$9.25–$21.05$16.00--
$680.00Oct 16$30.60$40.00$35.30$25.35 06/29$19.30–$40.65$30.60--
$680.00Jan 15$53.10$60.00$56.55$43.60 06/26$35.90–$59.45$53.10--
$860.00Jul 17$88.20$96.00$92.10$33.80 06/24$31.30–$94.80$88.20--
$860.00Oct 16$124.00$133.00$128.50$64.72 05/06$78.30–$130.20$124.00--
$860.00Dec 18$141.20$148.00$144.60$119.20 06/29$98.05–$146.20$141.20--
$860.00Jan 15$146.30$151.90$149.10$113.38 05/19$102.70–$150.55$146.30--
$670.00Jul 17$0.00$4.80$2.40$3.40 05/12$2.40–$8.15$2.40--
$670.00Aug 21$13.00$22.20$17.60$11.44 06/26$8.35–$18.30$13.00--
$870.00Jul 17$98.70$106.50$102.60$73.85 05/29$36.10–$103.00$98.70--
$870.00Oct 16$131.20$138.80$135.00$72.85 05/08$83.15–$136.55$131.20--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$6.15$1.10--
$660.00Aug 21$11.10$19.50$15.30$8.00 06/22$7.10–$16.30$11.10--
$660.00Oct 16$24.70$34.00$29.35$24.00 06/26$15.25–$34.35$24.70--
$660.00Dec 18$42.10$49.00$45.55$44.00 06/11$27.50–$49.30$44.00--
$660.00Jan 15$45.90$53.00$49.45$40.00 07/01$30.95–$52.30$45.90--
$880.00Jul 17$108.50$116.40$112.45$57.51 06/18$41.05–$112.45$108.50--
$880.00Oct 16$138.30$147.00$142.65$78.65 05/13$88.20–$143.40$138.30--
$880.00Dec 18$155.80$160.50$158.15$117.29 06/16$108.10–$159.55$155.80--
$650.00Aug 21$9.00$17.30$13.15$8.61 06/26$6.15–$14.15$9.00--
$650.00Dec 18$38.00$46.00$42.00$30.00 06/30$25.50–$46.10$38.00--
$890.00Aug 21$131.90$139.60$135.75$87.20 06/24$75.90–$135.75$131.90--
$890.00Oct 16$144.80$154.00$149.40$79.60 05/14$94.80–$150.40$144.80--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$4.70$2.40--
$640.00Oct 16$19.10$28.80$23.95$15.87 06/16$13.20–$28.85$19.10--
$640.00Jan 15$38.80$46.30$42.55$36.30 05/29$26.70–$45.50$38.80--
$900.00Jul 17$128.00$136.00$132.00$75.00 06/18$52.25–$132.00$128.00--
$900.00Oct 16$152.50$162.00$157.25$111.86 05/19$100.05–$157.40$152.50--
$900.00Jan 15$172.70$179.30$176.00$157.16 06/11$124.10–$176.30$172.70--
$630.00Aug 21$5.60$13.70$9.65$7.70 06/29$4.58–$10.35$7.70--
$910.00Jul 17$137.90$145.50$141.70$107.00 07/02$58.55–$141.70$137.90--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$4.00$13.00$8.50$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$14.50$24.00$19.25$14.00 06/29$10.70–$23.95$14.50--
$920.00Jul 17$148.00$155.80$151.90$111.00 07/01$65.05–$151.90$148.00--
$920.00Dec 18$183.30$190.00$186.65$139.50 06/16$130.50–$187.60$183.30--
$610.00Jul 17$0.00$4.80$2.40$2.77 06/11$2.10–$3.93$2.40--
$610.00Aug 21$3.00$11.80$7.40$6.00 07/02$2.80–$8.00$6.00--
$600.00Aug 21$2.00$8.00$5.00$6.00 07/02$3.38–$6.70$5.00--
$940.00Jul 17$167.80$175.50$171.65$174.20 07/02$79.25–$171.65$171.65--
$940.00Dec 18$198.10$206.00$202.05$117.90 05/06$143.20–$202.10$198.10--

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 88
Total Puts 141
Put/Call Ratio 1.60
Net Difference -53

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,018
Total Puts 455
Average Put/Call Ratio 0.62
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