Tour v303
EME
EMCOR GROUP INC
$768.98 +0.08%
(7/7 18:26) ◀
|
Wednesday, July 8, 2026 (6:26pm)
January 2026
|
▶ (7/9 18:25)
◀ 7/8 18:26 ▶

Option Volume

Detail
ℹ
Current (07/08) 139
Calls: 103 (74%)
Puts: 36 (26%)
Prior (07/07) 229
Calls: 88 (38%)
Puts: 141 (62%)
Current vs Prior -39.30%
Calls: +17.05% (Calls)
Puts: -74.47% (Puts)
Prior 7-Day Total 1,522
Calls: 1,048 (69%)
Puts: 474 (31%)
Prior 7-Day Average 217
Calls: 149 (69%)
Puts: 67 (31%)
Current vs Prior 7-Day Avg -36.07%
Calls: -31.20%
Puts: -46.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $479.3K
Calls: $357.2K (75%)
Puts: $122.1K (25%)
Prior (07/07) $952.5K
Calls: $447.1K (47%)
Puts: $505.4K (53%)
Current vs Prior -49.68%
Calls: -20.12%
Puts: -75.83%
Prior 7-Day Total $6.44M
Calls: $4.44M (69%)
Puts: $2.00M (31%)
Prior 7-Day Average $919.9K
Calls: $634.3K (69%)
Puts: $285.7K (31%)
Current vs Prior 7-Day Avg -47.90%
Calls: -43.69%
Puts: -57.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.35
Prior (07/07) 1.60
Current vs Prior -78.19%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -36.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 248
Calls: 156 (63%)
Puts: 92 (37%)
Prior (07/07) 337
Calls: 251 (74%)
Puts: 86 (26%)
Current vs Prior -26.41%
Prior 7-Day Total 3,394
Calls: 2,612 (77%)
Puts: 782 (23%)
Prior 7-Day Average 484
Calls: 373 (77%)
Puts: 111 (23%)
Current vs Prior 7-Day Avg -48.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.43% | 15.07%6.43% | 15.07%
Prior 6.83% | 15.43%6.83% | 15.43%
Current vs Prior -5.88% | -2.31%-5.88% | -2.31%
Prior 7-Day Avg 7.55% | 15.56%6.88% | 15.42%
Current vs 7-Day Avg -14.82% | -3.12%-6.54% | -2.26%
Prior 7-Day Eod 6.83% | 15.43%-- | --
Current vs 7-Day Eod -5.88% | -2.31%-- | --
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 23.52% | 16.07%
Calls: 24.95% | 15.97%
Puts: 22.09% | 16.18%
Current vs 7-Day Avg +2.94% | +5.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($357.2K). Extreme bullish P/C ratio of 0.35 - heavy call buying (103 calls vs 36 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (156 calls vs 92 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 8.4%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 21108.80116.20$112.506.6%10.78--
$730.00Aug 2175.0081.80$78.408.7%10.65--
$740.00Aug 2169.0075.60$72.309.1%10.621
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Jul 1761.0066.80$63.909.1%10.8613

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 0.66, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 21108.80116.20$112.506.6%10.78--
$730.00Aug 2175.0081.80$78.408.7%10.65--
$740.00Aug 2169.0075.60$72.309.1%10.621
$780.00Aug 2148.0054.90$51.4513.4%40.512
$770.00Jul 1718.2025.20$21.7032.3%10.51--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Jul 1761.0066.80$63.909.1%10.8613
$820.00Jul 1752.0059.60$55.8013.6%10.8133
$780.00Jul 1724.1031.60$27.8526.9%100.57--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 95, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2139.4043.80$41.6010.6%160.4519
$830.00Aug 2128.5036.80$32.6525.4%110.3716
$800.00Jul 176.0013.00$9.5073.7%100.29--
$810.00Aug 2135.6042.70$39.1518.1%90.421
$920.00Jul 170.002.40$1.20200.0%70.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 1724.1031.60$27.8526.9%100.57--
$720.00Jul 172.808.70$5.75102.6%10.1826
$820.00Jul 1752.0059.60$55.8013.6%10.8133
$830.00Jul 1761.0066.80$63.909.1%10.8613
$710.00Aug 2125.0032.80$28.9027.0%10.30--

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. 17 found (best R:R 7.70, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$880.00$890.00Jul 17$1.15$8.85$1.157.70$881.15
$820.00$850.00Jul 17$4.15$25.85$4.156.23$824.15
$810.00$820.00Jul 17$1.65$8.35$1.655.06$811.65
$800.00$810.00Aug 21$2.45$7.55$2.453.08$802.45
$830.00$900.00Aug 21$17.40$52.60$17.403.02$847.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$720.00Jul 17$22.10$37.90$22.101.71$757.90
$720.00$710.00Aug 21$4.05$5.95$4.051.47$715.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.26, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$730.00Aug 21$34.10$34.10$15.902.14$714.10
$730.00$740.00Aug 21$6.10$6.10$3.901.56$736.10
$790.00$800.00Aug 21$5.95$5.95$4.051.47$795.95
$740.00$780.00Aug 21$20.85$20.85$19.151.09$760.85
$770.00$780.00Jul 17$4.45$4.45$5.550.80$774.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$830.00$820.00Jul 17$8.10$8.10$1.904.26$821.90
$820.00$780.00Jul 17$27.95$27.95$12.052.32$792.05
$720.00$710.00Aug 21$4.05$4.05$5.950.68$715.95
$780.00$720.00Jul 17$22.10$22.10$37.900.58$757.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $31.89, cheapest $27.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$820.00Jul 17Aug 21$31.2044.5%53.3%
$800.00Jul 17Aug 21$32.1044.3%51.4%
$810.00Jul 17Aug 21$32.2543.8%52.6%
$780.00Jul 17Aug 21$34.2046.6%53.1%
$790.00Jul 17Aug 21$34.4045.8%53.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Aug 21$27.2047.5%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.86% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$780.00Jul 17$17.25$27.85$45.10$734.90$825.105.86%
$820.00Jul 17$5.25$55.80$61.05$758.95$881.057.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.43% of stock, avg 6.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$820.00$720.00Jul 17$5.25$5.75$11.00$709.00$831.00
$810.00$720.00Jul 17$6.90$5.75$12.65$707.35$822.65
$800.00$720.00Jul 17$9.50$5.75$15.25$704.75$815.25
$790.00$720.00Jul 17$13.15$5.75$18.90$701.10$808.90
$780.00$720.00Jul 17$17.25$5.75$23.00$697.00$803.00
$830.00$710.00Aug 21$32.65$28.90$61.55$648.45$891.55
$820.00$710.00Aug 21$36.45$28.90$65.35$644.65$885.35
$830.00$720.00Aug 21$32.65$32.95$65.60$654.40$895.60
$810.00$710.00Aug 21$39.15$28.90$68.05$641.95$878.05
$820.00$720.00Aug 21$36.45$32.95$69.40$650.60$889.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 12.33, avg credit $18.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
820/830880/890Jul 17$9.25$0.7512.33$820.75$889.25
710/720780/790Aug 21$7.95$2.053.88$712.05$787.95
710/720820/830Aug 21$7.85$2.153.65$712.15$827.85
780/820880/890Jul 17$29.10$10.902.67$790.90$909.10
710/720810/820Aug 21$6.75$3.252.08$713.25$816.75
710/720800/810Aug 21$6.50$3.501.86$713.50$806.50
710/720740/780Aug 21$24.90$15.101.65$695.10$764.90
720/780820/850Jul 17$26.25$33.750.78$753.75$846.25
720/780790/800Jul 17$25.75$34.250.75$754.25$815.75
720/780800/810Jul 17$24.70$35.300.70$755.30$824.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$770.00$780.00$790.00Jul 17$0.35$9.6527.57
$780.00$790.00$800.00Jul 17$0.45$9.5521.22
$800.00$810.00$820.00Jul 17$0.95$9.059.53
$790.00$800.00$810.00Jul 17$1.05$8.958.52
$820.00$850.00$880.00Jul 17$5.45$24.554.50
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. 13 found (best net $-1.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$890.00$920.001:2Jul 17-$1.15$28.85
$850.00$880.001:2Jul 17-$3.70$26.30
$880.00$890.001:2Jul 17-$0.10$9.90
$740.00$780.001:2Aug 21-$30.60$9.40
$810.00$820.001:2Jul 17-$3.60$6.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$780.00$720.001:2Jul 17$16.35$43.65
$820.00$780.001:2Jul 17$0.10$39.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.24%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$780.00Aug 21$48.000.511.4%6.24%7.68%42
$790.00Aug 21$44.000.482.7%5.72%8.46%61
$800.00Aug 21$39.400.454.0%5.12%9.16%1619
$810.00Aug 21$35.600.425.3%4.63%9.96%91
$820.00Aug 21$32.000.406.6%4.16%10.80%1--
$830.00Aug 21$28.500.377.9%3.71%11.64%1116
$770.00Jul 17$18.200.510.1%2.37%2.50%1--
$780.00Jul 17$13.700.431.4%1.78%3.21%2--
$900.00Aug 21$11.000.2117.0%1.43%18.47%2--
$790.00Jul 17$10.200.362.7%1.33%4.06%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 $740.00 08-21 call last traded $76.00 on 07/02 (now $69.00/$75.60) — try a limit near $72.30. Also watch the $800.00 08-21 call last traded $46.99 on 07/02 (now $39.40/$43.80) — try a limit near $41.60; the $780.00 08-21 call last traded $119.52 on 06/22 (now $48.00/$54.90) — try a limit near $51.45. Most tradeable put: the $760.00 01-15 put last traded $73.33 on 05/22 (now $89.60/$95.70) — try a limit near $89.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$18.20$25.20$21.70$53.00 06/10$21.70–$108.20$21.70--
$770.00Dec 18$99.00$106.90$102.95$154.23 06/18$102.95–$174.15$102.95--
$760.00Jul 17$23.30$30.80$27.05$30.00 07/02$27.05–$117.05$27.05--
$760.00Jan 15$112.50$117.70$115.10$171.75 06/16$115.10–$186.80$115.10--
$780.00Jul 17$13.70$20.80$17.25$50.65 06/11$17.25–$99.50$17.25--
$780.00Aug 21$48.00$54.90$51.45$119.52 06/22$51.45–$123.60$51.452
$780.00Oct 16$71.00$79.80$75.40$106.00 06/11$75.40–$144.05$75.40--
$780.00Jan 15$102.00$107.60$104.80$154.83 06/18$104.80–$174.20$104.80--
$750.00Jul 17$29.10$35.60$32.35$132.48 05/26$32.35–$126.20$32.35--
$750.00Aug 21$63.00$70.80$66.90$68.36 07/02$66.90–$145.95$66.90--
$750.00Dec 18$109.00$117.10$113.05$164.27 06/22$113.05–$186.80$113.05--
$790.00Jul 17$10.20$16.10$13.15$51.88 06/30$13.15–$91.25$13.15--
$790.00Aug 21$44.00$51.10$47.55$51.22 07/02$47.55–$117.15$47.551
$790.00Oct 16$65.50$74.80$70.15$78.95 07/02$70.15–$138.35$70.15--
$790.00Dec 18$90.50$96.00$93.25$215.30 05/12$93.25–$162.05$93.25--
$790.00Jan 15$97.00$103.30$100.15$103.27 07/02$100.15–$168.35$100.15--
$740.00Jul 17$36.00$44.70$40.35$104.00 05/29$40.35–$135.30$40.35--
$740.00Aug 21$69.00$75.60$72.30$76.00 07/02$72.30–$152.70$72.301
$740.00Jan 15$123.00$127.30$125.15$166.50 06/05$125.15–$200.10$125.15--
$800.00Jul 17$6.00$13.00$9.50$34.91 07/01$9.50–$82.90$9.50--
$800.00Aug 21$39.40$43.80$41.60$46.99 07/02$41.60–$110.15$41.6019
$800.00Oct 16$62.00$69.80$65.90$91.34 06/11$65.90–$131.65$65.90--
$800.00Dec 18$86.50$92.10$89.30$101.00 07/02$89.30–$156.40$89.30--
$800.00Jan 15$93.00$98.70$95.85$106.59 07/02$95.85–$162.40$95.85--
$730.00Jul 17$43.40$51.40$47.40$139.23 06/22$47.40–$145.20$47.40--
$810.00Jul 17$4.00$9.80$6.90$14.40 07/02$6.90–$75.15$6.90--
$810.00Aug 21$35.60$42.70$39.15$66.80 06/30$39.15–$103.70$39.151
$810.00Oct 16$58.00$65.50$61.75$99.29 06/30$61.75–$125.70$61.75--
$810.00Dec 18$81.10$89.30$85.20$87.90 07/02$85.20–$150.90$85.20--
$810.00Jan 15$88.20$95.90$92.05$94.80 07/02$92.05–$157.50$92.05--
$720.00Jul 17$51.50$58.90$55.20$134.15 06/16$55.20–$154.40$55.20--
$720.00Jan 15$132.00$139.10$135.55$158.65 07/01$135.55–$213.15$135.55--
$820.00Jul 17$2.30$8.20$5.25$9.56 07/02$5.25–$67.70$5.2534
$820.00Aug 21$32.00$40.90$36.45$67.15 06/30$36.45–$97.50$36.45--
$820.00Oct 16$54.00$62.00$58.00$108.80 06/26$58.00–$119.85$58.00--
$820.00Dec 18$77.00$84.50$80.75$120.00 06/08$80.75–$145.05$80.75--
$820.00Jan 15$84.10$91.00$87.55$90.56 07/02$87.55–$151.75$87.55--
$710.00Jul 17$60.00$68.00$64.00$143.30 06/16$64.00–$163.65$64.00--
$710.00Dec 18$131.00$138.20$134.60$172.90 06/30$134.60–$213.30$134.60--
$830.00Jul 17$0.05$7.60$3.83$9.20 07/02$3.83–$61.55$3.83--
$830.00Aug 21$28.50$36.80$32.65$88.72 06/25$32.65–$91.40$32.6516
$830.00Oct 16$49.80$59.00$54.40$93.71 06/26$54.40–$115.00$54.40--
$830.00Jan 15$81.60$87.60$84.60$89.00 07/02$84.60–$146.25$84.60--
$700.00Jul 17$68.60$77.00$72.80$120.15 06/29$72.80–$173.75$72.80--
$700.00Aug 21$94.10$101.60$97.85$128.10 07/01$97.85–$185.80$97.85--
$700.00Oct 16$113.70$123.00$118.35$170.00 06/26$118.35–$200.85$118.35--
$700.00Dec 18$136.40$143.90$140.15$184.00 06/26$140.15–$221.30$140.15--
$700.00Jan 15$143.20$150.20$146.70$213.10 06/22$146.70–$227.00$146.70--
$840.00Jul 17$0.05$5.50$2.78$13.15 07/01$2.78–$54.15$2.78--
$840.00Aug 21$25.40$33.50$29.45$56.90 06/30$29.45–$85.70$29.45--
$840.00Oct 16$46.10$56.00$51.05$55.00 07/02$51.05–$108.70$51.05--
$840.00Dec 18$70.00$77.20$73.60$92.10 07/01$73.60–$134.35$73.60--
$840.00Jan 15$77.00$84.00$80.50$90.85 07/02$80.50–$140.75$80.50--
$690.00Aug 21$101.20$109.70$105.45$144.30 06/29$105.45–$188.80$105.45--
$850.00Jul 17$0.00$2.20$1.10$3.89 07/02$1.10–$48.10$1.1023
$850.00Aug 21$22.80$29.90$26.35$30.80 07/02$26.35–$79.15$26.35--
$850.00Oct 16$43.00$51.50$47.25$91.88 06/15$47.25–$103.50$47.25--
$850.00Jan 15$73.00$80.00$76.50$127.70 06/16$76.50–$135.50$76.50--
$680.00Jul 17$87.50$96.00$91.75$126.40 06/26$91.20–$193.20$91.75--
$680.00Oct 16$126.70$136.00$131.35$169.70 06/30$131.35–$218.05$131.35--
$680.00Jan 15$155.10$162.60$158.85$226.40 06/15$158.85–$241.25$158.85--
$860.00Jul 17$0.00$4.80$2.40$6.00 07/02$2.40–$42.55$2.40--
$860.00Aug 21$20.00$28.60$24.30$27.00 07/02$24.30–$73.95$24.30--
$860.00Oct 16$39.70$49.00$44.35$60.68 07/01$44.35–$98.40$44.35--
$860.00Dec 18$62.20$68.20$65.20$114.25 06/15$65.20–$124.05$65.20--
$860.00Jan 15$69.20$75.00$72.10$115.55 06/05$72.10–$130.70$72.10--
$670.00Jul 17$96.50$105.00$100.75$279.00 05/06$100.75–$202.20$100.75--
$870.00Jul 17$0.00$3.80$1.90$9.40 06/26$1.90–$36.20$1.90--
$870.00Oct 16$37.00$44.90$40.95$52.80 07/02$40.95–$93.40$40.954
$870.00Jan 15$66.00$72.40$69.20$131.00 05/26$69.20–$125.70$69.20--
$660.00Dec 18$161.40$168.30$164.85$253.66 05/20$164.85–$250.80$164.85--
$880.00Jul 17$0.00$4.80$2.40$2.72 07/02$2.40–$32.45$2.40--
$880.00Aug 21$15.10$23.30$19.20$44.80 06/26$19.20–$64.95$19.20--
$880.00Oct 16$34.30$42.20$38.25$85.00 06/16$38.25–$88.80$38.25--
$880.00Dec 18$56.00$62.20$59.10$60.60 07/02$59.10–$114.40$59.10--
$880.00Jan 15$63.00$68.80$65.90$74.90 07/02$65.90–$121.35$65.90--
$890.00Jul 17$0.00$2.50$1.25$5.00 07/01$1.25–$27.40$1.25--
$890.00Oct 16$31.20$39.60$35.40$42.90 07/02$35.40–$83.70$35.40--
$890.00Jan 15$59.00$66.80$62.90$72.00 07/02$62.90–$116.60$62.90--
$640.00Dec 18$175.00$183.00$179.00$277.70 05/18$178.60–$265.70$179.00--
$900.00Jul 17$0.05$1.00$0.53$2.25 07/02$0.53–$23.65$0.53--
$900.00Aug 21$11.00$19.50$15.25$35.00 06/26$15.25–$55.45$15.25--
$900.00Oct 16$29.00$37.90$33.45$53.06 06/29$33.45–$79.80$33.45--
$900.00Dec 18$50.00$55.70$52.85$54.60 07/02$52.85–$104.55$52.85--
$900.00Jan 15$56.00$62.50$59.25$70.00 07/02$59.25–$112.00$59.25--
$630.00Jul 17$136.20$144.00$140.10$140.40 07/02$139.55–$241.85$140.10--
$910.00Jul 17$0.00$4.80$2.40$1.58 07/02$2.40–$19.15$1.58--
$910.00Oct 16$26.30$35.00$30.65$38.60 07/02$30.65–$75.45$30.65--
$620.00Jul 17$146.10$154.00$150.05$150.10 07/02$149.45–$251.75$150.05--
$620.00Dec 18$188.90$194.80$191.85$275.25 06/22$191.85–$282.80$191.85--
$920.00Jul 17$0.00$2.40$1.20$1.50 07/02$1.20–$15.85$1.20--
$920.00Oct 16$24.00$33.10$28.55$66.00 06/22$28.55–$71.25$28.55--
$920.00Dec 18$44.10$51.20$47.65$55.62 07/02$47.65–$95.55$47.65--
$610.00Jul 17$155.90$164.00$159.95$160.00 07/02$159.25–$261.65$159.95--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$22.00$30.40$26.20$39.09 07/01$26.20–$67.30$26.20--
$940.00Jul 17$0.00$4.80$2.40$0.50 07/02$2.40–$10.50$0.50--
$940.00Oct 16$20.00$28.20$24.10$64.65 06/25$24.10–$63.80$24.108
$940.00Dec 18$39.00$46.30$42.65$58.08 07/01$42.65–$87.75$42.65--
$940.00Jan 15$45.00$52.70$48.85$101.79 05/26$48.85–$95.50$48.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$19.20$25.60$22.40$25.70 07/02$5.48–$37.50$22.40--
$770.00Aug 21$50.40$58.10$54.25$41.82 07/01$27.35–$55.10$50.40--
$770.00Oct 16$68.00$76.90$72.45$59.50 05/29$41.40–$77.45$68.00--
$770.00Dec 18$88.40$95.80$92.10$65.51 06/23$60.25–$95.15$88.40--
$760.00Jul 17$14.00$21.80$17.90$9.39 07/01$5.38–$33.00$14.00--
$760.00Aug 21$45.00$53.70$49.35$50.49 07/02$24.85–$50.25$49.35--
$760.00Oct 16$63.00$72.00$67.50$46.70 05/20$38.80–$72.60$63.00--
$760.00Dec 18$83.30$90.30$86.80$61.76 06/23$56.50–$90.50$83.30--
$760.00Jan 15$89.60$95.70$92.65$73.33 05/22$60.80–$94.10$89.6016
$780.00Jul 17$24.10$31.60$27.85$29.77 07/02$7.20–$42.35$27.85--
$780.00Oct 16$73.00$82.10$77.55$55.43 06/17$45.05–$83.05$73.00--
$780.00Dec 18$93.60$100.70$97.15$77.20 05/22$63.25–$100.15$93.60--
$750.00Jul 17$10.00$18.50$14.25$7.63 07/01$4.20–$28.75$10.00--
$750.00Aug 21$41.20$49.10$45.15$45.40 07/02$21.70–$45.65$45.15--
$750.00Dec 18$78.50$85.40$81.95$57.16 05/18$53.40–$85.35$78.50--
$790.00Jul 17$30.00$37.30$33.65$36.02 07/02$9.75–$47.30$33.65--
$790.00Aug 21$62.00$69.70$65.85$56.25 07/02$33.25–$65.85$62.00--
$740.00Jul 17$6.00$14.90$10.45$5.58 07/01$3.58–$25.00$6.00--
$740.00Aug 21$37.00$44.20$40.60$41.35 07/02$19.60–$41.20$40.60--
$740.00Dec 18$73.80$80.60$77.20$53.30 06/24$48.85–$80.70$73.80--
$800.00Jul 17$36.30$45.00$40.65$31.67 07/02$12.05–$53.20$36.30--
$800.00Aug 21$68.30$75.90$72.10$65.00 07/02$36.05–$72.10$68.30--
$800.00Oct 16$85.00$93.20$89.10$65.00 05/20$52.20–$93.25$85.00--
$800.00Dec 18$104.10$112.00$108.05$74.50 06/24$71.10–$111.30$104.10--
$800.00Jan 15$109.00$116.80$112.90$77.18 06/25$76.05–$115.10$109.00--
$730.00Jul 17$4.00$10.90$7.45$4.67 07/01$2.58–$22.05$4.67--
$730.00Aug 21$32.10$40.10$36.10$24.00 06/26$17.35–$36.95$32.10--
$730.00Oct 16$50.00$57.90$53.95$38.00 05/26$30.30–$59.00$50.00--
$730.00Dec 18$70.60$75.90$73.25$55.00 06/15$45.95–$76.20$70.60--
$810.00Jul 17$44.00$52.10$48.05$37.70 07/02$13.15–$59.50$44.00--
$810.00Oct 16$90.60$99.20$94.90$80.30 06/09$56.20–$98.85$90.60--
$810.00Dec 18$109.00$117.60$113.30$79.40 05/18$75.80–$116.25$109.00--
$720.00Jul 17$2.80$8.70$5.75$8.49 07/02$2.58–$18.90$5.7526
$720.00Aug 21$29.40$36.50$32.95$22.75 07/01$15.30–$33.50$29.40--
$820.00Jul 17$52.00$59.60$55.80$31.90 06/30$16.90–$65.65$52.0033
$820.00Aug 21$79.40$88.40$83.90$51.80 06/23$43.60–$84.95$79.40--
$820.00Oct 16$97.00$105.30$101.15$78.20 06/30$60.30–$104.75$97.00--
$820.00Dec 18$115.00$123.60$119.30$89.90 06/23$79.50–$122.10$115.00--
$710.00Jul 17$1.35$9.20$5.28$6.34 07/02$2.17–$15.70$5.28--
$710.00Aug 21$25.00$32.80$28.90$19.96 06/26$13.60–$29.60$25.00--
$710.00Oct 16$42.00$49.80$45.90$36.20 07/01$25.45–$50.85$42.00--
$710.00Dec 18$59.60$68.00$63.80$54.00 05/29$39.90–$67.65$59.60--
$830.00Jul 17$61.00$66.80$63.90$16.95 06/25$20.10–$72.15$61.0013
$830.00Jan 15$126.00$134.40$130.20$99.70 06/16$88.60–$132.40$126.00--
$700.00Jul 17$0.80$7.00$3.90$5.00 07/02$1.35–$13.30$3.90--
$700.00Aug 21$22.00$30.70$26.35$17.69 06/26$11.95–$26.40$22.00--
$700.00Oct 16$37.00$46.10$41.55$32.00 07/01$23.35–$47.25$37.00--
$700.00Jan 15$61.10$67.70$64.40$45.00 06/16$41.05–$66.80$61.10--
$840.00Jul 17$69.40$76.70$73.05$38.60 06/29$23.10–$79.65$69.40--
$840.00Oct 16$109.00$118.20$113.60$85.50 06/30$69.30–$116.85$109.00--
$840.00Dec 18$127.30$135.80$131.55$99.88 06/16$88.40–$134.00$127.30--
$840.00Jan 15$133.00$140.40$136.70$115.47 06/12$93.00–$138.05$133.00--
$690.00Jul 17$0.05$7.70$3.88$2.30 07/02$1.80–$11.75$2.30--
$690.00Aug 21$19.20$27.10$23.15$14.75 06/26$11.05–$23.60$19.20--
$690.00Dec 18$51.50$60.00$55.75$32.80 05/07$34.70–$60.30$51.50--
$850.00Jul 17$78.60$86.00$82.30$44.00 06/26$26.90–$87.40$78.60--
$850.00Aug 21$100.00$108.90$104.45$68.50 06/18$55.75–$105.40$100.00--
$850.00Oct 16$116.00$124.90$120.45$94.70 06/30$73.60–$123.40$116.00--
$850.00Jan 15$139.00$146.40$142.70$118.45 06/26$98.60–$144.05$139.00--
$680.00Aug 21$16.50$24.30$20.40$16.00 07/02$9.25–$21.05$16.50--
$680.00Oct 16$30.00$39.50$34.75$25.35 06/29$19.30–$40.65$30.00--
$680.00Jan 15$54.80$60.80$57.80$43.60 06/26$35.90–$59.45$54.80--
$860.00Jul 17$87.40$95.50$91.45$33.80 06/24$31.30–$94.80$87.40--
$860.00Oct 16$123.00$131.70$127.35$64.72 05/06$78.30–$130.20$123.00--
$860.00Dec 18$140.10$148.70$144.40$119.20 06/29$98.05–$146.20$140.10--
$860.00Jan 15$147.00$152.90$149.95$113.38 05/19$102.70–$150.55$147.00--
$670.00Jul 17$0.05$7.80$3.93$3.40 05/12$2.40–$8.15$3.40--
$670.00Aug 21$14.70$22.50$18.60$11.44 06/26$8.35–$18.60$14.70--
$870.00Jul 17$97.00$105.70$101.35$73.85 05/29$36.10–$103.00$97.00--
$870.00Oct 16$130.50$138.70$134.60$72.85 05/08$83.15–$136.55$130.50--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$6.15$1.10--
$660.00Aug 21$11.00$19.20$15.10$8.00 06/22$7.10–$16.30$11.00--
$660.00Oct 16$25.00$33.50$29.25$24.00 06/26$15.25–$34.35$25.00--
$660.00Dec 18$40.60$49.00$44.80$44.00 06/11$27.50–$49.30$44.00--
$660.00Jan 15$47.20$51.00$49.10$40.00 07/01$30.95–$52.30$47.204
$880.00Jul 17$107.00$114.90$110.95$57.51 06/18$41.05–$112.45$107.00--
$880.00Oct 16$137.60$145.90$141.75$78.65 05/13$88.20–$143.40$137.60--
$880.00Dec 18$153.40$162.00$157.70$117.29 06/16$108.10–$159.55$153.40--
$650.00Aug 21$9.50$18.00$13.75$8.61 06/26$6.15–$14.15$9.50--
$650.00Dec 18$37.50$46.00$41.75$30.00 06/30$25.50–$46.10$37.50--
$890.00Aug 21$131.00$138.80$134.90$87.20 06/24$75.90–$135.75$131.00--
$890.00Oct 16$145.40$153.20$149.30$79.60 05/14$94.80–$150.40$145.40--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$4.70$2.40--
$640.00Oct 16$19.10$28.30$23.70$15.87 06/16$13.20–$28.85$19.10--
$640.00Jan 15$39.70$46.60$43.15$36.30 05/29$26.70–$45.50$39.70--
$900.00Jul 17$127.00$134.60$130.80$75.00 06/18$52.25–$132.00$127.00--
$900.00Oct 16$152.70$160.80$156.75$111.86 05/19$100.05–$157.40$152.70--
$900.00Jan 15$172.10$179.10$175.60$157.16 06/11$124.10–$176.30$172.10--
$630.00Aug 21$5.60$14.70$10.15$7.70 06/29$4.58–$10.35$7.70--
$910.00Jul 17$137.00$144.40$140.70$107.00 07/02$58.55–$141.70$137.00--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$4.00$13.20$8.60$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$14.20$23.70$18.95$14.00 06/29$10.70–$23.95$14.20--
$920.00Jul 17$147.00$154.50$150.75$111.00 07/01$65.05–$151.90$147.00--
$920.00Dec 18$182.00$190.60$186.30$139.50 06/16$130.50–$187.60$182.00--
$610.00Jul 17$0.00$4.80$2.40$2.77 06/11$2.10–$3.83$2.40--
$610.00Aug 21$3.00$11.90$7.45$6.00 07/02$2.80–$8.00$6.00--
$600.00Aug 21$2.00$10.10$6.05$6.00 07/02$3.38–$6.70$6.00--
$940.00Jul 17$167.00$174.40$170.70$174.20 07/02$79.25–$171.65$170.70--
$940.00Dec 18$197.00$205.70$201.35$117.90 05/06$143.20–$202.10$197.00--

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 103
Total Puts 36
Put/Call Ratio 0.35
Net Difference 67

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,048
Total Puts 474
Average Put/Call Ratio 0.55
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