Tour v308
EME
EMCOR GROUP INC
$783.41 +1.88%
(7/8 18:26) ◀
|
Thursday, July 9, 2026 (6:25pm)
January 2026
|
▶ (7/10 18:26)
◀ 7/9 18:25 ▶

Option Volume

Detail
ℹ
Current (07/09) 88
Calls: 77 (88%)
Puts: 11 (12%)
Prior (07/08) 139
Calls: 103 (74%)
Puts: 36 (26%)
Current vs Prior -36.69%
Calls: -25.24% (Calls)
Puts: -69.44% (Puts)
Prior 7-Day Total 1,359
Calls: 973 (72%)
Puts: 386 (28%)
Prior 7-Day Average 194
Calls: 139 (72%)
Puts: 55 (28%)
Current vs Prior 7-Day Avg -54.67%
Calls: -44.60%
Puts: -80.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $934.5K
Calls: $897.9K (96%)
Puts: $36.6K (4%)
Prior (07/08) $479.3K
Calls: $357.2K (75%)
Puts: $122.1K (25%)
Current vs Prior +94.98%
Calls: +151.39%
Puts: -70.00%
Prior 7-Day Total $6.04M
Calls: $4.11M (68%)
Puts: $1.93M (32%)
Prior 7-Day Average $863.0K
Calls: $586.7K (68%)
Puts: $276.3K (32%)
Current vs Prior 7-Day Avg +8.29%
Calls: +53.04%
Puts: -86.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.14
Prior (07/08) 0.35
Current vs Prior -59.13%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -71.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 399
Calls: 338 (85%)
Puts: 61 (15%)
Prior (07/08) 248
Calls: 156 (63%)
Puts: 92 (37%)
Current vs Prior +60.89%
Prior 7-Day Total 2,812
Calls: 2,346 (83%)
Puts: 466 (17%)
Prior 7-Day Average 401
Calls: 335 (84%)
Puts: 66 (16%)
Current vs Prior 7-Day Avg -0.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.87% | 14.83%5.87% | 14.83%
Prior 6.43% | 15.07%6.43% | 15.07%
Current vs Prior -8.79% | -1.59%-8.79% | -1.59%
Prior 7-Day Avg 7.30% | 15.44%6.73% | 15.30%
Current vs 7-Day Avg -19.65% | -3.96%-12.86% | -3.08%
Prior 7-Day Eod 6.43% | 15.07%-- | --
Current vs 7-Day Eod -8.79% | -1.59%-- | --
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 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($897.9K) vs puts ($36.6K). Elevated premium activity with dollar volume up 95% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (77 calls vs 11 puts). P/C ratio dropping 59% - sentiment shifting bullish.

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 2 of results (avg 9.5%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2172.5080.00$76.259.8%10.633
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Jul 1793.10102.00$97.559.1%10.92--

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 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1738.0045.30$41.6517.5%40.75--
$750.00Aug 2172.5080.00$76.259.8%10.633
$760.00Aug 2165.8074.00$69.9011.7%70.61--
$780.00Jul 1719.4026.00$22.7029.1%20.5515
$780.00Aug 2155.7063.00$59.3512.3%30.554
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Jul 1793.10102.00$97.559.1%10.92--
$820.00Jul 1738.7046.00$42.3517.2%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 58, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2165.8074.00$69.9011.7%70.61--
$880.00Jul 170.004.80$2.40200.0%50.09--
$750.00Jul 1738.0045.30$41.6517.5%40.75--
$820.00Jul 175.0011.00$8.0075.0%40.26--
$850.00Jul 170.054.80$2.42196.3%30.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 170.004.80$2.40200.0%20.09--
$750.00Jul 175.6011.80$8.7071.3%10.2538
$820.00Jul 1738.7046.00$42.3517.2%10.74--
$880.00Jul 1793.10102.00$97.559.1%10.92--
$700.00Aug 2119.0026.00$22.5031.1%10.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 29.3%, max 54.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$940.00Jul 17Aug 2177.9%50.3%54.9%2135
$860.00Jul 17Aug 2153.5%51.6%3.7%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. 21 found (best R:R 12.51, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$860.00$880.00Jul 17$1.48$18.52$1.4812.51$861.48
$880.00$890.00Jul 17$0.85$9.15$0.8510.76$880.85
$890.00$900.00Jul 17$1.12$8.88$1.127.93$891.12
$910.00$940.00Aug 21$4.95$25.05$4.955.06$914.95
$830.00$840.00Jul 17$1.75$8.25$1.754.71$831.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$710.00Jul 17$6.30$33.70$6.305.35$743.70
$750.00$700.00Aug 21$16.05$33.95$16.052.12$733.95
$820.00$750.00Jul 17$33.65$36.35$33.651.08$786.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 11.50, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$760.00Aug 21$6.35$6.35$3.651.74$756.35
$750.00$780.00Jul 17$18.95$18.95$11.051.71$768.95
$780.00$790.00Aug 21$5.75$5.75$4.251.35$785.75
$760.00$780.00Aug 21$10.55$10.55$9.451.12$770.55
$780.00$800.00Jul 17$9.00$9.00$11.000.82$789.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$820.00Jul 17$55.20$55.20$4.8011.50$824.80
$820.00$750.00Jul 17$33.65$33.65$36.350.93$786.35
$750.00$700.00Aug 21$16.05$16.05$33.950.47$733.95
$750.00$710.00Jul 17$6.30$6.30$33.700.19$743.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $28.88, cheapest $8.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$940.00Jul 17Aug 21$8.7577.9%50.3%
$860.00Jul 17Aug 21$23.9253.5%51.6%
$840.00Jul 17Aug 21$29.6545.7%52.0%
$830.00Jul 17Aug 21$31.6545.9%52.4%
$750.00Jul 17Aug 21$34.6048.1%51.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 17Aug 21$29.8548.1%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.43% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 17$41.65$8.70$50.35$699.65$800.356.43%
$820.00Jul 17$8.00$42.35$50.35$769.65$870.356.43%
$880.00Jul 17$2.40$97.55$99.95$780.05$979.9512.76%
$750.00Aug 21$76.25$38.55$114.80$635.20$864.8014.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.80% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$710.00Jul 17$3.88$2.40$6.28$703.72$866.28
$840.00$710.00Jul 17$4.40$2.40$6.80$703.20$846.80
$830.00$710.00Jul 17$6.15$2.40$8.55$701.45$838.55
$820.00$710.00Jul 17$8.00$2.40$10.40$699.60$830.40
$860.00$750.00Jul 17$3.88$8.70$12.58$737.42$872.58
$840.00$750.00Jul 17$4.40$8.70$13.10$736.90$853.10
$830.00$750.00Jul 17$6.15$8.70$14.85$735.15$844.85
$800.00$710.00Jul 17$13.70$2.40$16.10$693.90$816.10
$820.00$750.00Jul 17$8.00$8.70$16.70$733.30$836.70
$800.00$750.00Jul 17$13.70$8.70$22.40$727.60$822.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 15.30, avg credit $22.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
820/880890/900Jul 17$56.32$3.6815.30$823.68$946.32
700/750800/830Aug 21$27.90$22.101.26$722.10$827.90
700/750860/910Aug 21$27.75$22.251.25$722.25$887.75
700/750760/780Aug 21$26.60$23.401.14$723.40$786.60
750/820840/850Jul 17$35.63$34.371.04$784.37$875.63
750/820830/840Jul 17$35.40$34.601.02$784.60$865.40
750/820860/880Jul 17$35.13$34.871.01$784.87$895.13
750/820890/900Jul 17$34.77$35.230.99$785.23$924.77
750/820880/890Jul 17$34.50$35.500.97$785.50$914.50
700/750840/860Aug 21$22.30$27.700.81$727.70$862.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$820.00$830.00$840.00Jul 17$0.10$9.9099.00
$780.00$800.00$820.00Jul 17$3.30$16.705.06
$780.00$790.00$800.00Aug 21$1.80$8.204.56
$840.00$850.00$860.00Jul 17$3.44$6.561.91
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. 18 found (best net $-4.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$860.00$910.001:2Aug 21-$4.40$45.60
$900.00$940.001:2Jul 17-$4.37$35.63
$750.00$780.001:2Jul 17-$3.75$26.25
$910.00$940.001:2Aug 21-$6.20$23.80
$860.00$880.001:2Jul 17-$0.92$19.08
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$750.00$700.001:2Aug 21-$6.45$43.55
$880.00$820.001:2Jul 17$12.85$47.15
$820.00$750.001:2Jul 17$24.95$45.05
$750.00$710.001:2Jul 17$3.90$36.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.40%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$790.00Aug 21$50.100.520.8%6.40%7.24%34
$800.00Aug 21$46.100.492.1%5.88%8.00%317
$830.00Aug 21$33.600.416.0%4.29%10.24%218
$840.00Aug 21$30.300.387.2%3.87%11.09%1--
$860.00Aug 21$24.000.339.8%3.06%12.84%1--
$910.00Aug 21$12.200.2216.2%1.56%17.72%2--
$800.00Jul 17$10.400.392.1%1.33%3.45%1--
$940.00Aug 21$6.900.1720.0%0.88%20.87%1--
$820.00Jul 17$5.000.264.7%0.64%5.31%4--
$830.00Jul 17$3.000.216.0%0.38%6.33%2--

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 $900.00 12-18 call last traded $54.60 on 07/02 (now $56.80/$62.00) — try a limit near $56.80. Also watch the $750.00 08-21 call last traded $68.36 on 07/02 (now $72.50/$80.00) — try a limit near $72.50; the $780.00 08-21 call last traded $119.52 on 06/22 (now $55.70/$63.00) — try a limit near $59.35. Most tradeable put: the $750.00 08-21 put last traded $45.40 on 07/02 (now $34.30/$42.80) — try a limit near $38.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$780.00Jul 17$19.40$26.00$22.70$50.65 06/11$17.25–$99.50$22.7015
$780.00Aug 21$55.70$63.00$59.35$119.52 06/22$51.45–$123.60$59.354
$780.00Oct 16$78.00$86.00$82.00$106.00 06/11$75.40–$144.05$82.00--
$780.00Jan 15$109.80$117.60$113.70$154.83 06/18$104.80–$174.20$113.70--
$790.00Jul 17$15.40$21.00$18.20$51.88 06/30$13.15–$91.25$18.20--
$790.00Aug 21$50.10$57.10$53.60$51.22 07/02$47.55–$117.15$51.224
$790.00Oct 16$73.30$81.00$77.15$78.95 07/02$70.15–$138.35$77.15--
$790.00Dec 18$98.10$106.00$102.05$215.30 05/12$93.25–$162.05$102.05--
$790.00Jan 15$104.90$112.90$108.90$103.27 07/02$100.15–$168.35$104.90--
$770.00Jul 17$24.60$32.00$28.30$53.00 06/10$21.70–$108.20$28.30--
$770.00Dec 18$107.80$115.00$111.40$154.23 06/18$102.95–$174.15$111.40--
$800.00Jul 17$10.40$17.00$13.70$34.91 07/01$9.50–$82.90$13.70--
$800.00Aug 21$46.10$53.20$49.65$46.99 07/02$41.60–$110.15$46.9917
$800.00Oct 16$68.70$77.00$72.85$91.34 06/11$65.90–$131.65$72.85--
$800.00Dec 18$93.40$101.00$97.20$101.00 07/02$89.30–$156.40$97.20--
$800.00Jan 15$101.60$107.30$104.45$106.59 07/02$95.85–$162.40$104.45--
$760.00Jul 17$30.70$38.00$34.35$30.00 07/02$27.05–$117.05$30.70--
$760.00Jan 15$119.80$125.60$122.70$171.75 06/16$115.10–$186.80$122.70--
$810.00Jul 17$6.00$13.70$9.85$14.40 07/02$6.90–$75.15$9.85--
$810.00Aug 21$42.60$49.00$45.80$66.80 06/30$39.15–$103.70$45.80--
$810.00Oct 16$64.90$72.00$68.45$99.29 06/30$61.75–$125.70$68.45--
$810.00Dec 18$89.10$96.80$92.95$87.90 07/02$85.20–$150.90$89.10--
$810.00Jan 15$95.80$103.00$99.40$94.80 07/02$92.05–$157.50$95.80--
$750.00Jul 17$38.00$45.30$41.65$132.48 05/26$32.35–$126.20$41.65--
$750.00Aug 21$72.50$80.00$76.25$68.36 07/02$66.90–$145.95$72.503
$750.00Dec 18$118.30$126.00$122.15$164.27 06/22$113.05–$186.80$122.15--
$820.00Jul 17$5.00$11.00$8.00$9.56 07/02$5.25–$67.70$8.00--
$820.00Aug 21$37.60$45.00$41.30$67.15 06/30$36.45–$97.50$41.30--
$820.00Oct 16$59.80$68.00$63.90$108.80 06/26$58.00–$119.85$63.90--
$820.00Dec 18$84.40$92.00$88.20$120.00 06/08$80.75–$145.05$88.20--
$820.00Jan 15$91.70$97.50$94.60$90.56 07/02$87.55–$151.75$91.70--
$740.00Jul 17$46.50$53.00$49.75$104.00 05/29$40.35–$135.30$49.75--
$740.00Aug 21$77.60$86.00$81.80$76.00 07/02$72.30–$152.70$77.60--
$740.00Jan 15$130.00$137.40$133.70$166.50 06/05$125.15–$200.10$133.70--
$830.00Jul 17$3.00$9.30$6.15$9.20 07/02$3.83–$61.55$6.15--
$830.00Aug 21$33.60$42.00$37.80$88.72 06/25$32.65–$91.40$37.8018
$830.00Oct 16$55.70$64.00$59.85$93.71 06/26$54.40–$115.00$59.85--
$830.00Jan 15$87.70$93.40$90.55$89.00 07/02$84.60–$146.25$89.00--
$730.00Jul 17$53.20$62.00$57.60$139.23 06/22$47.40–$145.20$57.60--
$840.00Jul 17$0.80$8.00$4.40$13.15 07/01$2.78–$54.15$4.40--
$840.00Aug 21$30.30$37.80$34.05$56.90 06/30$29.45–$85.70$34.05--
$840.00Oct 16$51.90$60.00$55.95$55.00 07/02$51.05–$108.70$55.00--
$840.00Dec 18$75.60$84.00$79.80$92.10 07/01$73.60–$134.35$79.80--
$840.00Jan 15$83.00$90.60$86.80$90.85 07/02$80.50–$140.75$86.80--
$720.00Jul 17$63.30$71.00$67.15$134.15 06/16$55.20–$154.40$67.15--
$720.00Jan 15$141.70$149.00$145.35$158.65 07/01$135.55–$213.15$145.35--
$850.00Jul 17$0.05$4.80$2.42$3.89 07/02$1.10–$48.10$2.42--
$850.00Aug 21$26.70$35.00$30.85$30.80 07/02$26.35–$79.15$30.80--
$850.00Oct 16$48.90$57.00$52.95$91.88 06/15$47.25–$103.50$52.95--
$850.00Jan 15$79.00$87.30$83.15$127.70 06/16$76.50–$135.50$83.15--
$710.00Jul 17$71.50$80.00$75.75$143.30 06/16$64.00–$163.65$75.75--
$710.00Dec 18$140.00$148.00$144.00$172.90 06/30$134.60–$213.30$144.00--
$860.00Jul 17$0.05$7.70$3.88$6.00 07/02$2.40–$42.55$3.88--
$860.00Aug 21$24.00$31.60$27.80$27.00 07/02$24.30–$73.95$27.00--
$860.00Oct 16$45.80$53.00$49.40$60.68 07/01$44.35–$98.40$49.40--
$860.00Dec 18$69.00$77.00$73.00$114.25 06/15$65.20–$124.05$73.00--
$860.00Jan 15$77.00$82.90$79.95$115.55 06/05$72.10–$130.70$79.95--
$700.00Jul 17$82.00$89.70$85.85$120.15 06/29$72.80–$173.75$85.85--
$700.00Aug 21$103.70$113.00$108.35$128.10 07/01$97.85–$185.80$108.35--
$700.00Oct 16$123.10$132.00$127.55$170.00 06/26$118.35–$200.85$127.55--
$700.00Dec 18$146.00$154.00$150.00$184.00 06/26$140.15–$221.30$150.00--
$700.00Jan 15$153.60$161.00$157.30$213.10 06/22$146.70–$227.00$157.30--
$870.00Jul 17$0.00$4.80$2.40$9.40 06/26$1.90–$36.20$2.40--
$870.00Oct 16$42.00$50.00$46.00$52.80 07/02$40.95–$93.40$46.00--
$870.00Jan 15$71.50$79.80$75.65$131.00 05/26$69.20–$125.70$75.65--
$690.00Aug 21$111.20$120.00$115.60$144.30 06/29$105.45–$188.80$115.60--
$880.00Jul 17$0.00$4.80$2.40$2.72 07/02$2.40–$32.45$2.40--
$880.00Aug 21$18.40$27.00$22.70$44.80 06/26$19.20–$64.95$22.70--
$880.00Oct 16$38.50$47.00$42.75$85.00 06/16$38.25–$88.80$42.75--
$880.00Dec 18$63.00$69.00$66.00$60.60 07/02$59.10–$114.40$63.00--
$880.00Jan 15$70.00$74.80$72.40$74.90 07/02$65.90–$121.35$72.40--
$680.00Jul 17$100.00$108.90$104.45$126.40 06/26$91.20–$193.20$104.45--
$680.00Oct 16$136.90$146.00$141.45$169.70 06/30$131.35–$218.05$141.45--
$680.00Jan 15$166.00$173.00$169.50$226.40 06/15$158.85–$241.25$169.50--
$890.00Jul 17$0.00$3.10$1.55$5.00 07/01$1.25–$27.40$1.55--
$890.00Oct 16$35.50$44.00$39.75$42.90 07/02$35.40–$83.70$39.75--
$890.00Jan 15$66.60$71.50$69.05$72.00 07/02$62.90–$116.60$69.05--
$670.00Jul 17$109.60$118.70$114.15$279.00 05/06$100.75–$202.20$114.15--
$900.00Jul 17$0.05$0.80$0.43$2.25 07/02$0.43–$23.65$0.43130
$900.00Aug 21$14.00$22.00$18.00$35.00 06/26$15.25–$55.45$18.00--
$900.00Oct 16$34.50$41.00$37.75$53.06 06/29$33.45–$79.80$37.75--
$900.00Dec 18$56.80$62.00$59.40$54.60 07/02$52.85–$104.55$56.809
$900.00Jan 15$61.50$69.70$65.60$70.00 07/02$59.25–$112.00$65.60--
$660.00Dec 18$171.20$180.00$175.60$253.66 05/20$164.85–$250.80$175.60--
$910.00Jul 17$0.00$4.80$2.40$1.58 07/02$2.40–$19.15$1.58--
$910.00Oct 16$30.40$39.00$34.70$38.60 07/02$30.65–$75.45$34.70--
$920.00Jul 17$0.00$2.40$1.20$1.50 07/02$1.20–$15.85$1.20--
$920.00Oct 16$28.20$36.00$32.10$66.00 06/22$28.55–$71.25$32.10--
$920.00Dec 18$49.40$57.80$53.60$55.62 07/02$47.65–$95.55$53.60--
$640.00Dec 18$184.90$192.30$188.60$277.70 05/18$178.60–$265.70$188.60--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$25.30$34.00$29.65$39.09 07/01$26.20–$67.30$29.65--
$630.00Jul 17$151.00$158.20$154.60$140.40 07/02$139.55–$241.85$151.00--
$940.00Jul 17$0.00$4.80$2.40$0.50 07/02$2.40–$10.50$0.50135
$940.00Oct 16$23.30$31.80$27.55$64.65 06/25$24.10–$63.80$27.55--
$940.00Dec 18$43.20$52.00$47.60$58.08 07/01$42.65–$87.75$47.60--
$940.00Jan 15$49.90$57.70$53.80$101.79 05/26$48.85–$95.50$53.80--
$620.00Jul 17$159.20$168.10$163.65$150.10 07/02$149.45–$251.75$159.20--
$620.00Dec 18$199.60$206.80$203.20$275.25 06/22$191.85–$282.80$203.20--
$610.00Jul 17$169.00$178.00$173.50$160.00 07/02$159.25–$261.65$169.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$780.00Jul 17$14.50$21.00$17.75$29.77 07/02$7.20–$42.35$17.75--
$780.00Oct 16$65.60$75.00$70.30$55.43 06/17$45.05–$83.05$65.60--
$780.00Dec 18$85.10$93.00$89.05$77.20 05/22$63.25–$100.15$85.10--
$790.00Jul 17$20.50$26.00$23.25$36.02 07/02$9.75–$47.30$23.25--
$790.00Aug 21$53.00$60.70$56.85$56.25 07/02$33.25–$65.85$56.25--
$770.00Jul 17$10.00$17.00$13.50$25.70 07/02$5.48–$37.50$13.50--
$770.00Aug 21$42.90$50.90$46.90$41.82 07/01$27.35–$55.10$42.90--
$770.00Oct 16$60.70$69.00$64.85$59.50 05/29$41.40–$77.45$60.70--
$770.00Dec 18$79.90$88.00$83.95$65.51 06/23$60.25–$95.15$79.90--
$800.00Jul 17$25.80$32.00$28.90$31.67 07/02$12.05–$53.20$28.90--
$800.00Aug 21$58.10$66.00$62.05$65.00 07/02$36.05–$72.10$62.05--
$800.00Oct 16$76.60$84.90$80.75$65.00 05/20$52.20–$93.25$76.60--
$800.00Dec 18$95.60$104.00$99.80$74.50 06/24$71.10–$111.30$95.60--
$800.00Jan 15$100.50$108.60$104.55$77.18 06/25$76.05–$115.10$100.50--
$760.00Jul 17$6.10$14.00$10.05$9.39 07/01$5.38–$33.00$9.39--
$760.00Aug 21$38.50$46.90$42.70$50.49 07/02$24.85–$50.25$42.70--
$760.00Oct 16$55.90$65.00$60.45$46.70 05/20$38.80–$72.60$55.90--
$760.00Dec 18$75.10$83.00$79.05$61.76 06/23$56.50–$90.50$75.10--
$760.00Jan 15$81.10$86.20$83.65$73.33 05/22$60.80–$94.10$81.10--
$810.00Jul 17$31.80$39.00$35.40$37.70 07/02$13.15–$59.50$35.40--
$810.00Oct 16$82.00$90.00$86.00$80.30 06/09$56.20–$98.85$82.00--
$810.00Dec 18$101.10$109.00$105.05$79.40 05/18$75.80–$116.25$101.10--
$750.00Jul 17$5.60$11.80$8.70$7.63 07/01$4.20–$28.75$7.6338
$750.00Aug 21$34.30$42.80$38.55$45.40 07/02$21.70–$45.65$38.5511
$750.00Dec 18$70.40$78.40$74.40$57.16 05/18$53.40–$85.35$70.40--
$820.00Jul 17$38.70$46.00$42.35$31.90 06/30$16.90–$65.65$38.70--
$820.00Aug 21$70.20$77.60$73.90$51.80 06/23$43.60–$84.95$70.20--
$820.00Oct 16$87.90$96.00$91.95$78.20 06/30$60.30–$104.75$87.90--
$820.00Dec 18$106.80$114.80$110.80$89.90 06/23$79.50–$122.10$106.80--
$740.00Jul 17$2.90$9.90$6.40$5.58 07/01$3.58–$25.00$5.58--
$740.00Aug 21$30.50$39.00$34.75$41.35 07/02$19.60–$41.20$34.75--
$740.00Dec 18$65.90$74.00$69.95$53.30 06/24$48.85–$80.70$65.90--
$830.00Jul 17$47.50$54.00$50.75$16.95 06/25$20.10–$72.15$47.50--
$830.00Jan 15$117.30$125.30$121.30$99.70 06/16$88.60–$132.40$117.30--
$730.00Jul 17$0.20$10.00$5.10$4.67 07/01$2.58–$22.05$4.67--
$730.00Aug 21$26.70$36.00$31.35$24.00 06/26$17.35–$36.95$26.70--
$730.00Oct 16$43.20$52.00$47.60$38.00 05/26$30.30–$59.00$43.20--
$730.00Dec 18$61.70$70.00$65.85$55.00 06/15$45.95–$76.20$61.70--
$840.00Jul 17$55.30$63.00$59.15$38.60 06/29$23.10–$79.65$55.30--
$840.00Oct 16$100.10$109.00$104.55$85.50 06/30$69.30–$116.85$100.10--
$840.00Dec 18$118.70$127.00$122.85$99.88 06/16$88.40–$134.00$118.70--
$840.00Jan 15$123.20$130.90$127.05$115.47 06/12$93.00–$138.05$123.20--
$720.00Jul 17$0.60$8.30$4.45$8.49 07/02$2.58–$18.90$4.45--
$720.00Aug 21$23.60$32.00$27.80$22.75 07/01$15.30–$33.50$23.60--
$850.00Jul 17$64.50$72.00$68.25$44.00 06/26$26.90–$87.40$64.50--
$850.00Aug 21$89.40$97.00$93.20$68.50 06/18$55.75–$105.40$89.40--
$850.00Oct 16$106.80$115.00$110.90$94.70 06/30$73.60–$123.40$106.80--
$850.00Jan 15$129.50$136.90$133.20$118.45 06/26$98.60–$144.05$129.50--
$710.00Jul 17$0.00$4.80$2.40$6.34 07/02$2.17–$15.70$2.40--
$710.00Aug 21$20.50$29.00$24.75$19.96 06/26$13.60–$29.60$20.50--
$710.00Oct 16$35.80$45.00$40.40$36.20 07/01$25.45–$50.85$36.20--
$710.00Dec 18$53.50$62.00$57.75$54.00 05/29$39.90–$67.65$54.00--
$860.00Jul 17$73.90$82.00$77.95$33.80 06/24$31.30–$94.80$73.90--
$860.00Oct 16$113.20$122.00$117.60$64.72 05/06$78.30–$130.20$113.20--
$860.00Dec 18$131.20$138.90$135.05$119.20 06/29$98.05–$146.20$131.20--
$860.00Jan 15$135.30$143.10$139.20$113.38 05/19$102.70–$150.55$135.30--
$700.00Jul 17$0.00$4.80$2.40$5.00 07/02$1.35–$13.30$2.40--
$700.00Aug 21$19.00$26.00$22.50$17.69 06/26$11.95–$26.40$19.00--
$700.00Oct 16$32.50$42.00$37.25$32.00 07/01$23.35–$47.25$32.50--
$700.00Jan 15$54.40$62.80$58.60$45.00 06/16$41.05–$66.80$54.40--
$870.00Jul 17$83.40$91.50$87.45$73.85 05/29$36.10–$103.00$83.40--
$870.00Oct 16$120.20$129.00$124.60$72.85 05/08$83.15–$136.55$120.20--
$690.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.80–$11.75$2.30--
$690.00Aug 21$15.40$23.00$19.20$14.75 06/26$11.05–$23.60$15.40--
$690.00Dec 18$46.10$55.00$50.55$32.80 05/07$34.70–$60.30$46.10--
$880.00Jul 17$93.10$102.00$97.55$57.51 06/18$41.05–$112.45$93.10--
$880.00Oct 16$126.90$136.00$131.45$78.65 05/13$88.20–$143.40$126.90--
$880.00Dec 18$144.30$151.90$148.10$117.29 06/16$108.10–$159.55$144.30--
$680.00Aug 21$12.80$21.00$16.90$16.00 07/02$9.25–$21.05$16.00--
$680.00Oct 16$26.60$35.00$30.80$25.35 06/29$19.30–$40.65$26.60--
$680.00Jan 15$47.70$55.60$51.65$43.60 06/26$35.90–$59.45$47.70--
$890.00Aug 21$119.00$128.00$123.50$87.20 06/24$75.90–$135.75$119.00--
$890.00Oct 16$134.10$142.90$138.50$79.60 05/14$94.80–$150.40$134.10--
$670.00Jul 17$0.00$4.80$2.40$3.40 05/12$2.40–$8.15$2.40--
$670.00Aug 21$10.60$19.00$14.80$11.44 06/26$8.35–$18.60$11.44--
$900.00Jul 17$112.70$119.90$116.30$75.00 06/18$52.25–$132.00$112.70--
$900.00Oct 16$141.40$149.00$145.20$111.86 05/19$100.05–$157.40$141.40--
$900.00Jan 15$161.40$169.80$165.60$157.16 06/11$124.10–$176.30$161.40--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$6.15$1.10--
$660.00Aug 21$8.70$17.00$12.85$8.00 06/22$7.10–$16.30$8.70--
$660.00Oct 16$22.10$29.60$25.85$24.00 06/26$15.25–$34.35$24.0012
$660.00Dec 18$36.40$45.00$40.70$44.00 06/11$27.50–$49.30$40.70--
$660.00Jan 15$42.70$47.50$45.10$40.00 07/01$30.95–$52.30$42.70--
$910.00Jul 17$122.60$131.90$127.25$107.00 07/02$58.55–$141.70$122.60--
$650.00Aug 21$7.00$16.00$11.50$8.61 06/26$6.15–$14.15$8.61--
$650.00Dec 18$33.50$42.00$37.75$30.00 06/30$25.50–$46.10$33.50--
$920.00Jul 17$132.50$141.80$137.15$111.00 07/01$65.05–$151.90$132.50--
$920.00Dec 18$172.10$179.00$175.55$139.50 06/16$130.50–$187.60$172.10--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$4.70$2.40--
$640.00Oct 16$17.70$25.00$21.35$15.87 06/16$13.20–$28.85$17.70--
$640.00Jan 15$36.00$42.40$39.20$36.30 05/29$26.70–$45.50$36.30--
$630.00Aug 21$5.30$12.90$9.10$7.70 06/29$4.58–$10.35$7.70--
$940.00Jul 17$152.50$161.80$157.15$174.20 07/02$79.25–$171.65$157.15--
$940.00Dec 18$186.40$194.60$190.50$117.90 05/06$143.20–$202.10$186.40--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$3.40$12.00$7.70$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$13.00$21.00$17.00$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–$2.63$2.40--
$610.00Aug 21$3.00$10.60$6.80$6.00 07/02$2.80–$8.00$6.00--
$600.00Aug 21$2.20$9.70$5.95$6.00 07/02$3.38–$6.70$5.95--

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 77
Total Puts 11
Put/Call Ratio 0.14
Net Difference 66

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 973
Total Puts 386
Average Put/Call Ratio 0.50
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