Tour v309
EME
EMCOR GROUP INC
$781.78 -0.21%
(7/9 18:25) ◀
|
Friday, July 10, 2026 (6:26pm)
January 2026
|
▶ (7/13 18:25)
◀ 7/10 18:26 ▶

Option Volume

Detail
ℹ
Current (07/10) 52
Calls: 21 (40%)
Puts: 31 (60%)
Prior (07/09) 88
Calls: 77 (88%)
Puts: 11 (12%)
Current vs Prior -40.91%
Calls: -72.73% (Calls)
Puts: +181.82% (Puts)
Prior 7-Day Total 1,250
Calls: 892 (71%)
Puts: 358 (29%)
Prior 7-Day Average 178
Calls: 127 (71%)
Puts: 51 (29%)
Current vs Prior 7-Day Avg -70.88%
Calls: -83.52%
Puts: -39.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $191.2K
Calls: $133.0K (70%)
Puts: $58.2K (30%)
Prior (07/09) $934.5K
Calls: $897.9K (96%)
Puts: $36.6K (4%)
Current vs Prior -79.54%
Calls: -85.19%
Puts: +58.93%
Prior 7-Day Total $5.83M
Calls: $3.94M (68%)
Puts: $1.89M (32%)
Prior 7-Day Average $833.3K
Calls: $562.9K (68%)
Puts: $270.4K (32%)
Current vs Prior 7-Day Avg -77.05%
Calls: -76.38%
Puts: -78.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.48
Prior (07/09) 0.14
Current vs Prior +933.33%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +203.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 216
Calls: 161 (75%)
Puts: 55 (25%)
Prior (07/09) 399
Calls: 338 (85%)
Puts: 61 (15%)
Current vs Prior -45.86%
Prior 7-Day Total 2,805
Calls: 2,325 (83%)
Puts: 480 (17%)
Prior 7-Day Average 400
Calls: 332 (83%)
Puts: 68 (17%)
Current vs Prior 7-Day Avg -46.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.91% | 14.19%4.91% | 14.19%
Prior 5.87% | 14.83%5.87% | 14.83%
Current vs Prior -16.26% | -4.32%-16.26% | -4.32%
Prior 7-Day Avg 7.00% | 15.35%6.51% | 15.19%
Current vs 7-Day Avg -29.79% | -7.53%-24.60% | -6.55%
Prior 7-Day Eod 5.87% | 14.83%-- | --
Current vs 7-Day Eod -16.26% | -4.32%-- | --
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

Moderately bullish flow with 70% call dollar volume ($133.0K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.48 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 1 of results (avg 5.1%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 17148.00155.70$151.855.1%10.9323
PUTS (0)
No puts meet the criteria

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. 2 found (avg delta 0.87, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 17148.00155.70$151.855.1%10.9323
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 1738.0046.30$42.1519.7%10.8131

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 35, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 174.8013.40$9.1094.5%20.3480
$630.00Jul 17148.00155.70$151.855.1%10.9323
$790.00Jul 179.5017.00$13.2556.6%10.43--
$810.00Jul 172.509.30$5.90115.3%10.25--
$820.00Jul 172.805.50$4.1565.1%10.1930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 171.807.50$4.65122.6%120.1822
$700.00Aug 2116.0022.00$19.0031.6%100.23--
$640.00Aug 214.4012.90$8.6598.3%20.12--
$820.00Jul 1738.0046.30$42.1519.7%10.8131
$780.00Aug 2147.0054.50$50.7514.8%10.461

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. 8 found (best R:R 16.14, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$820.00$850.00Jul 17$1.75$28.25$1.7516.14$821.75
$810.00$820.00Jul 17$1.75$8.25$1.754.71$811.75
$800.00$810.00Jul 17$3.20$6.80$3.202.13$803.20
$800.00$850.00Aug 21$18.45$31.55$18.451.71$818.45
$790.00$800.00Jul 17$4.15$5.85$4.151.41$794.15
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$640.00Aug 21$10.35$49.65$10.354.80$689.65
$780.00$700.00Aug 21$31.75$48.25$31.751.52$748.25
$820.00$740.00Jul 17$37.50$42.50$37.501.13$782.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 6.48, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$790.00Jul 17$138.60$138.60$21.406.48$768.60
$790.00$800.00Jul 17$4.15$4.15$5.850.71$794.15
$800.00$850.00Aug 21$18.45$18.45$31.550.58$818.45
$800.00$810.00Jul 17$3.20$3.20$6.800.47$803.20
$810.00$820.00Jul 17$1.75$1.75$8.250.21$811.75
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$740.00Jul 17$37.50$37.50$42.500.88$782.50
$780.00$700.00Aug 21$31.75$31.75$48.250.66$748.25
$700.00$640.00Aug 21$10.35$10.35$49.650.21$689.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $31.12, cheapest $25.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Jul 17Aug 21$25.2547.2%50.4%
$800.00Jul 17Aug 21$37.0038.9%51.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.92% of stock, avg 5.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$820.00Jul 17$4.15$42.15$46.30$773.70$866.305.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.90% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$740.00Jul 17$2.40$4.65$7.05$732.95$857.05
$820.00$740.00Jul 17$4.15$4.65$8.80$731.20$828.80
$810.00$740.00Jul 17$5.90$4.65$10.55$729.45$820.55
$800.00$740.00Jul 17$9.10$4.65$13.75$726.25$813.75
$790.00$740.00Jul 17$13.25$4.65$17.90$722.10$807.90
$850.00$640.00Aug 21$27.65$8.65$36.30$603.70$886.30
$850.00$700.00Aug 21$27.65$19.00$46.65$653.35$896.65
$800.00$640.00Aug 21$46.10$8.65$54.75$585.25$854.75
$800.00$700.00Aug 21$46.10$19.00$65.10$634.90$865.10
$850.00$780.00Aug 21$27.65$50.75$78.40$701.60$928.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.68, avg credit $39.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
700/780800/850Aug 21$50.20$29.801.68$729.80$850.20
640/700800/850Aug 21$28.80$31.200.92$671.20$828.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.53, cheapest $0.95)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$790.00$800.00$810.00Jul 17$0.95$9.059.53
$800.00$810.00$820.00Jul 17$1.45$8.555.90
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. 9 found (best net $-9.20, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$850.001:2Aug 21-$9.20$40.80
$820.00$850.001:2Jul 17-$0.65$29.35
$810.00$820.001:2Jul 17-$2.40$7.60
$800.00$810.001:2Jul 17-$2.70$7.30
$790.00$800.001:2Jul 17-$4.95$5.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$780.00$700.001:2Aug 21$12.75$67.25
$700.00$640.001:2Aug 21$1.70$58.30
$820.00$740.001:2Jul 17$32.85$47.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.37%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$42.000.482.3%5.37%7.70%118
$850.00Aug 21$24.000.348.7%3.07%11.80%1--
$790.00Jul 17$9.500.431.1%1.22%2.27%1--
$800.00Jul 17$4.800.342.3%0.61%2.94%280
$820.00Jul 17$2.800.194.9%0.36%5.25%130
$810.00Jul 17$2.500.253.6%0.32%3.93%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, 199 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 $720.00 01-15 call last traded $158.65 on 07/01 (now $140.20/$145.20) — try a limit near $142.70. Also watch the $630.00 07-17 call last traded $140.40 on 07/02 (now $148.00/$155.70) — try a limit near $148.00; the $800.00 08-21 call last traded $46.99 on 07/02 (now $42.00/$50.20) — try a limit near $46.10. Most tradeable put: the $820.00 07-17 put last traded $31.90 on 06/30 (now $38.00/$46.30) — try a limit near $38.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$780.00Jul 17$13.40$22.00$17.70$50.65 06/11$17.25–$99.50$17.70--
$780.00Aug 21$51.10$59.10$55.10$119.52 06/22$51.45–$123.60$55.10--
$780.00Oct 16$74.90$83.80$79.35$106.00 06/11$75.40–$144.05$79.35--
$780.00Jan 15$108.40$114.90$111.65$154.83 06/18$104.80–$174.20$111.65--
$790.00Jul 17$9.50$17.00$13.25$51.88 06/30$13.15–$91.25$13.25--
$790.00Aug 21$47.30$54.70$51.00$51.22 07/02$47.55–$117.15$51.00--
$790.00Oct 16$70.00$79.00$74.50$78.95 07/02$70.15–$138.35$74.50--
$790.00Dec 18$97.10$101.20$99.15$215.30 05/12$93.25–$162.05$99.15--
$790.00Jan 15$103.50$109.10$106.30$103.27 07/02$100.15–$168.35$103.50--
$770.00Jul 17$19.50$28.00$23.75$53.00 06/10$21.70–$108.20$23.75--
$770.00Dec 18$106.20$113.00$109.60$154.23 06/18$102.95–$174.15$109.60--
$800.00Jul 17$4.80$13.40$9.10$34.91 07/01$9.10–$82.90$9.1080
$800.00Aug 21$42.00$50.20$46.10$46.99 07/02$41.60–$110.15$46.1018
$800.00Oct 16$65.20$74.60$69.90$91.34 06/11$65.90–$131.65$69.90--
$800.00Dec 18$90.70$98.30$94.50$101.00 07/02$89.30–$156.40$94.50--
$800.00Jan 15$98.90$103.70$101.30$106.59 07/02$95.85–$162.40$101.30--
$760.00Jul 17$25.50$34.40$29.95$30.00 07/02$27.05–$117.05$29.95--
$760.00Jan 15$118.50$124.00$121.25$171.75 06/16$115.10–$186.80$121.25--
$810.00Jul 17$2.50$9.30$5.90$14.40 07/02$5.90–$75.15$5.90--
$810.00Aug 21$38.60$45.90$42.25$66.80 06/30$39.15–$103.70$42.25--
$810.00Oct 16$61.00$70.00$65.50$99.29 06/30$61.75–$125.70$65.50--
$810.00Dec 18$87.50$95.00$91.25$87.90 07/02$85.20–$150.90$87.90--
$810.00Jan 15$93.40$100.50$96.95$94.80 07/02$92.05–$157.50$94.80--
$750.00Jul 17$33.90$42.00$37.95$132.48 05/26$32.35–$126.20$37.95--
$750.00Aug 21$67.10$76.10$71.60$68.36 07/02$66.90–$145.95$68.36--
$750.00Dec 18$115.40$122.70$119.05$164.27 06/22$113.05–$186.80$119.05--
$820.00Jul 17$2.80$5.50$4.15$9.56 07/02$4.15–$67.70$4.1530
$820.00Aug 21$33.50$41.90$37.70$67.15 06/30$36.45–$97.50$37.70--
$820.00Oct 16$56.00$65.90$60.95$108.80 06/26$58.00–$119.85$60.95--
$820.00Dec 18$83.20$90.00$86.60$120.00 06/08$80.75–$145.05$86.60--
$820.00Jan 15$90.10$95.90$93.00$90.56 07/02$87.55–$151.75$90.56--
$740.00Jul 17$41.70$50.00$45.85$104.00 05/29$40.35–$135.30$45.85--
$740.00Aug 21$73.00$82.30$77.65$76.00 07/02$72.30–$152.70$76.00--
$740.00Jan 15$127.50$135.70$131.60$166.50 06/05$125.15–$200.10$131.60--
$830.00Jul 17$0.05$6.70$3.38$9.20 07/02$3.38–$61.55$3.38--
$830.00Aug 21$30.00$37.00$33.50$88.72 06/25$32.65–$91.40$33.50--
$830.00Oct 16$52.60$61.80$57.20$93.71 06/26$54.40–$115.00$57.20--
$830.00Jan 15$85.70$91.20$88.45$89.00 07/02$84.60–$146.25$88.45--
$730.00Jul 17$50.60$59.00$54.80$139.23 06/22$47.40–$145.20$54.80--
$840.00Jul 17$0.05$6.20$3.13$13.15 07/01$2.78–$54.15$3.13--
$840.00Aug 21$27.00$34.70$30.85$56.90 06/30$29.45–$85.70$30.85--
$840.00Oct 16$49.00$57.80$53.40$55.00 07/02$51.05–$108.70$53.40--
$840.00Dec 18$75.10$82.00$78.55$92.10 07/01$73.60–$134.35$78.55--
$840.00Jan 15$82.00$87.30$84.65$90.85 07/02$80.50–$140.75$84.65--
$720.00Jul 17$59.00$68.00$63.50$134.15 06/16$55.20–$154.40$63.50--
$720.00Jan 15$140.20$145.20$142.70$158.65 07/01$135.55–$213.15$142.706
$850.00Jul 17$0.00$4.80$2.40$3.89 07/02$1.10–$48.10$2.40--
$850.00Aug 21$24.00$31.30$27.65$30.80 07/02$26.35–$79.15$27.65--
$850.00Oct 16$45.00$54.40$49.70$91.88 06/15$47.25–$103.50$49.70--
$850.00Jan 15$78.10$83.00$80.55$127.70 06/16$76.50–$135.50$80.55--
$710.00Jul 17$68.80$77.90$73.35$143.30 06/16$64.00–$163.65$73.35--
$710.00Dec 18$138.00$146.00$142.00$172.90 06/30$134.60–$213.30$142.00--
$860.00Jul 17$0.00$4.80$2.40$6.00 07/02$2.40–$42.55$2.40--
$860.00Aug 21$20.00$28.50$24.25$27.00 07/02$24.25–$73.95$24.25--
$860.00Oct 16$41.80$50.90$46.35$60.68 07/01$44.35–$98.40$46.35--
$860.00Dec 18$66.60$74.80$70.70$114.25 06/15$65.20–$124.05$70.70--
$860.00Jan 15$74.30$80.30$77.30$115.55 06/05$72.10–$130.70$77.30--
$700.00Jul 17$78.00$87.40$82.70$120.15 06/29$72.80–$173.75$82.70--
$700.00Aug 21$100.20$109.80$105.00$128.10 07/01$97.85–$185.80$105.00--
$700.00Oct 16$120.60$130.00$125.30$170.00 06/26$118.35–$200.85$125.30--
$700.00Dec 18$144.10$152.00$148.05$184.00 06/26$140.15–$221.30$148.05--
$700.00Jan 15$150.20$156.90$153.55$213.10 06/22$146.70–$227.00$153.55--
$870.00Jul 17$0.00$4.00$2.00$9.40 06/26$1.90–$36.20$2.00--
$870.00Oct 16$38.30$47.60$42.95$52.80 07/02$40.95–$93.40$42.95--
$870.00Jan 15$70.70$76.70$73.70$131.00 05/26$69.20–$125.70$73.70--
$690.00Aug 21$108.40$117.90$113.15$144.30 06/29$105.45–$188.80$113.15--
$880.00Jul 17$0.00$4.80$2.40$2.72 07/02$2.40–$32.45$2.40--
$880.00Aug 21$15.00$20.40$17.70$44.80 06/26$17.70–$64.95$17.70--
$880.00Oct 16$35.00$44.50$39.75$85.00 06/16$38.25–$88.80$39.75--
$880.00Dec 18$60.60$67.70$64.15$60.60 07/02$59.10–$114.40$60.60--
$880.00Jan 15$66.00$73.10$69.55$74.90 07/02$65.90–$121.35$69.55--
$680.00Jul 17$97.30$107.00$102.15$126.40 06/26$91.20–$193.20$102.15--
$680.00Oct 16$134.80$144.00$139.40$169.70 06/30$131.35–$218.05$139.40--
$680.00Jan 15$162.10$170.90$166.50$226.40 06/15$158.85–$241.25$166.50--
$890.00Jul 17$0.00$3.10$1.55$5.00 07/01$1.25–$27.40$1.55--
$890.00Oct 16$32.00$41.60$36.80$42.90 07/02$35.40–$83.70$36.80--
$890.00Jan 15$63.00$71.00$67.00$72.00 07/02$62.90–$116.60$67.00--
$670.00Jul 17$107.00$117.00$112.00$279.00 05/06$100.75–$202.20$112.00--
$900.00Jul 17$0.00$4.00$2.00$2.25 07/02$0.43–$23.65$2.00--
$900.00Aug 21$11.00$16.20$13.60$35.00 06/26$13.60–$55.45$13.60--
$900.00Oct 16$30.00$38.60$34.30$53.06 06/29$33.45–$79.80$34.30--
$900.00Dec 18$54.10$60.10$57.10$54.60 07/02$52.85–$104.55$54.60--
$900.00Jan 15$60.70$67.40$64.05$70.00 07/02$59.25–$112.00$64.05--
$660.00Dec 18$170.10$178.00$174.05$253.66 05/20$164.85–$250.80$174.05--
$910.00Jul 17$0.00$4.80$2.40$1.58 07/02$2.40–$19.15$1.58--
$910.00Oct 16$27.00$36.20$31.60$38.60 07/02$30.65–$75.45$31.60--
$920.00Jul 17$0.00$2.40$1.20$1.50 07/02$1.20–$15.85$1.20--
$920.00Oct 16$25.00$33.90$29.45$66.00 06/22$28.55–$71.25$29.45--
$920.00Dec 18$48.20$55.40$51.80$55.62 07/02$47.65–$95.55$51.80--
$640.00Dec 18$183.60$191.60$187.60$277.70 05/18$178.60–$265.70$187.60--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$22.10$31.50$26.80$39.09 07/01$26.20–$67.30$26.80--
$630.00Jul 17$148.00$155.70$151.85$140.40 07/02$139.55–$241.85$148.0023
$940.00Jul 17$0.00$4.80$2.40$0.50 07/02$2.40–$10.50$0.50--
$940.00Oct 16$20.00$29.30$24.65$64.65 06/25$24.10–$63.80$24.65--
$940.00Dec 18$41.30$49.30$45.30$58.08 07/01$42.65–$87.75$45.30--
$940.00Jan 15$49.00$54.90$51.95$101.79 05/26$48.85–$95.50$51.95--
$620.00Jul 17$157.40$165.50$161.45$150.10 07/02$149.45–$251.75$157.40--
$620.00Dec 18$198.00$205.70$201.85$275.25 06/22$191.85–$282.80$201.85--
$610.00Jul 17$167.00$177.00$172.00$160.00 07/02$159.25–$261.65$167.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$780.00Jul 17$11.60$20.50$16.05$29.77 07/02$7.20–$29.90$16.05--
$780.00Oct 16$65.20$74.60$69.90$55.43 06/17$45.05–$77.95$65.20--
$780.00Dec 18$85.20$92.20$88.70$77.20 05/22$63.25–$97.75$85.20--
$780.00Aug 21$47.00$54.50$50.75--$50.75–$50.75—$47.001
$790.00Jul 17$16.40$25.00$20.70$36.02 07/02$9.75–$35.65$20.70--
$790.00Aug 21$52.00$59.70$55.85$56.25 07/02$33.25–$65.85$55.85--
$770.00Jul 17$7.70$15.90$11.80$25.70 07/02$5.48–$24.70$11.80--
$770.00Aug 21$42.00$49.80$45.90$41.82 07/01$27.35–$55.10$42.00--
$770.00Oct 16$60.40$69.90$65.15$59.50 05/29$41.40–$72.95$60.40--
$770.00Dec 18$80.20$87.90$84.05$65.51 06/23$60.25–$92.10$80.20--
$800.00Jul 17$23.00$31.20$27.10$31.67 07/02$12.05–$42.60$27.10--
$800.00Aug 21$57.00$64.60$60.80$65.00 07/02$36.05–$72.10$60.80--
$800.00Oct 16$76.00$84.60$80.30$65.00 05/20$52.20–$89.55$76.00--
$800.00Dec 18$97.70$103.40$100.55$74.50 06/24$71.10–$108.40$97.70--
$800.00Jan 15$101.90$107.60$104.75$77.18 06/25$76.05–$112.90$101.90--
$760.00Jul 17$4.20$12.90$8.55$9.39 07/01$5.38–$20.95$8.55--
$760.00Aug 21$37.00$45.20$41.10$50.49 07/02$24.85–$50.25$41.10--
$760.00Oct 16$55.70$65.00$60.35$46.70 05/20$38.80–$68.00$55.70--
$760.00Dec 18$75.60$84.00$79.80$61.76 06/23$56.50–$86.95$75.60--
$760.00Jan 15$81.20$87.20$84.20$73.33 05/22$60.80–$92.65$81.20--
$810.00Jul 17$29.30$39.00$34.15$37.70 07/02$13.15–$49.50$34.15--
$810.00Oct 16$81.40$91.00$86.20$80.30 06/09$56.20–$95.35$81.40--
$810.00Dec 18$101.20$109.00$105.10$79.40 05/18$75.80–$113.35$101.20--
$750.00Jul 17$1.10$10.20$5.65$7.63 07/01$4.20–$18.35$5.65--
$750.00Aug 21$33.00$41.00$37.00$45.40 07/02$21.70–$45.65$37.00--
$750.00Dec 18$71.50$77.60$74.55$57.16 05/18$53.40–$81.95$71.50--
$820.00Jul 17$38.00$46.30$42.15$31.90 06/30$16.90–$56.50$38.0031
$820.00Aug 21$69.00$76.70$72.85$51.80 06/23$43.60–$84.95$69.00--
$820.00Oct 16$87.20$96.70$91.95$78.20 06/30$60.30–$101.60$87.20--
$820.00Dec 18$106.80$115.00$110.90$89.90 06/23$79.50–$119.90$106.80--
$740.00Jul 17$1.80$7.50$4.65$5.58 07/01$3.58–$15.85$4.6522
$740.00Aug 21$29.00$37.70$33.35$41.35 07/02$19.60–$41.20$33.35--
$740.00Dec 18$66.40$73.10$69.75$53.30 06/24$48.85–$77.70$66.40--
$830.00Jul 17$46.60$54.40$50.50$16.95 06/25$20.10–$64.80$46.60--
$830.00Jan 15$118.40$125.90$122.15$99.70 06/16$88.60–$130.20$118.40--
$730.00Jul 17$0.05$5.10$2.58$4.67 07/01$2.58–$13.75$2.58--
$730.00Aug 21$25.00$34.50$29.75$24.00 06/26$17.35–$36.95$25.00--
$730.00Oct 16$43.00$52.00$47.50$38.00 05/26$30.30–$54.20$43.00--
$730.00Dec 18$61.80$69.90$65.85$55.00 06/15$45.95–$73.25$61.80--
$840.00Jul 17$55.80$63.30$59.55$38.60 06/29$23.10–$74.10$55.80--
$840.00Oct 16$99.40$108.70$104.05$85.50 06/30$69.30–$114.75$99.40--
$840.00Dec 18$118.70$126.30$122.50$99.88 06/16$88.40–$131.70$118.70--
$840.00Jan 15$124.30$130.50$127.40$115.47 06/12$93.00–$136.70$124.30--
$720.00Jul 17$0.35$9.00$4.68$8.49 07/02$2.58–$12.10$4.68--
$720.00Aug 21$22.00$31.40$26.70$22.75 07/01$15.30–$33.50$22.75--
$850.00Jul 17$65.10$72.70$68.90$44.00 06/26$26.90–$82.55$65.10--
$850.00Aug 21$89.00$96.20$92.60$68.50 06/18$55.75–$105.40$89.00--
$850.00Oct 16$105.00$114.40$109.70$94.70 06/30$73.60–$121.40$105.00--
$850.00Jan 15$130.40$136.60$133.50$118.45 06/26$98.60–$142.70$130.40--
$710.00Jul 17$0.05$5.90$2.98$6.34 07/02$2.17–$10.30$2.98--
$710.00Aug 21$18.60$28.00$23.30$19.96 06/26$13.60–$29.60$19.96--
$710.00Oct 16$35.70$45.00$40.35$36.20 07/01$25.45–$45.90$36.20--
$710.00Dec 18$53.50$61.90$57.70$54.00 05/29$39.90–$63.90$54.00--
$860.00Jul 17$74.70$83.60$79.15$33.80 06/24$31.30–$92.10$74.70--
$860.00Oct 16$112.20$122.00$117.10$64.72 05/06$78.30–$128.50$112.20--
$860.00Dec 18$131.10$138.90$135.00$119.20 06/29$98.05–$144.60$131.10--
$860.00Jan 15$135.40$142.80$139.10$113.38 05/19$102.70–$149.95$135.40--
$700.00Jul 17$0.05$7.80$3.93$5.00 07/02$1.35–$8.25$3.93--
$700.00Aug 21$16.00$22.00$19.00$17.69 06/26$11.95–$26.40$17.69--
$700.00Oct 16$32.30$41.00$36.65$32.00 07/01$23.35–$42.15$32.30--
$700.00Jan 15$55.40$61.60$58.50$45.00 06/16$41.05–$64.60$55.40--
$870.00Jul 17$84.10$93.00$88.55$73.85 05/29$36.10–$102.60$84.10--
$870.00Oct 16$119.10$129.00$124.05$72.85 05/08$83.15–$135.00$119.10--
$690.00Jul 17$0.00$4.80$2.40$2.30 07/02$1.80–$7.25$2.30--
$690.00Aug 21$13.50$22.90$18.20$14.75 06/26$11.05–$23.60$14.75--
$690.00Dec 18$46.30$54.00$50.15$32.80 05/07$34.70–$56.00$46.30--
$880.00Jul 17$94.40$102.40$98.40$57.51 06/18$41.05–$112.45$94.40--
$880.00Oct 16$126.00$135.10$130.55$78.65 05/13$88.20–$142.65$126.00--
$880.00Dec 18$144.20$152.10$148.15$117.29 06/16$108.10–$158.15$144.20--
$680.00Aug 21$11.20$20.50$15.85$16.00 07/02$9.25–$21.05$15.85--
$680.00Oct 16$26.30$35.00$30.65$25.35 06/29$19.30–$35.30$26.30--
$680.00Jan 15$47.40$54.40$50.90$43.60 06/26$35.90–$57.80$47.40--
$890.00Aug 21$118.00$126.50$122.25$87.20 06/24$75.90–$135.75$118.00--
$890.00Oct 16$133.10$143.00$138.05$79.60 05/14$94.80–$149.40$133.10--
$670.00Jul 17$0.00$4.80$2.40$3.40 05/12$2.40–$5.23$2.40--
$670.00Aug 21$9.10$18.20$13.65$11.44 06/26$8.35–$18.60$11.44--
$900.00Jul 17$113.60$123.00$118.30$75.00 06/18$52.25–$132.00$113.60--
$900.00Oct 16$140.50$148.80$144.65$111.86 05/19$100.05–$157.25$140.50--
$900.00Jan 15$162.00$170.00$166.00$157.16 06/11$124.10–$176.00$162.00--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$5.33$1.10--
$660.00Aug 21$7.30$16.90$12.10$8.00 06/22$7.10–$16.30$8.00--
$660.00Oct 16$21.10$29.80$25.45$24.00 06/26$15.25–$29.50$24.00--
$660.00Dec 18$36.30$44.80$40.55$44.00 06/11$27.50–$45.55$40.55--
$660.00Jan 15$40.70$47.70$44.20$40.00 07/01$30.95–$49.45$40.70--
$910.00Jul 17$123.50$133.00$128.25$107.00 07/02$58.55–$141.70$123.50--
$650.00Aug 21$5.60$15.00$10.30$8.61 06/26$6.15–$14.15$8.61--
$650.00Dec 18$33.30$42.00$37.65$30.00 06/30$25.50–$42.00$33.30--
$920.00Jul 17$133.50$143.00$138.25$111.00 07/01$65.05–$151.90$133.50--
$920.00Dec 18$171.90$180.00$175.95$139.50 06/16$130.50–$186.65$171.90--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$4.13$2.40--
$640.00Oct 16$16.30$24.30$20.30$15.87 06/16$13.20–$23.95$16.30--
$640.00Jan 15$34.30$41.60$37.95$36.30 05/29$26.70–$43.15$36.30--
$630.00Aug 21$3.60$11.60$7.60$7.70 06/29$4.58–$10.35$7.60--
$940.00Jul 17$153.30$163.00$158.15$174.20 07/02$79.25–$171.65$158.15--
$940.00Dec 18$186.50$195.00$190.75$117.90 05/06$143.20–$202.05$186.50--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$1.65$10.90$6.28$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$13.10$20.90$17.00$14.00 06/29$10.70–$19.50$14.00--
$610.00Jul 17$0.00$4.80$2.40$2.77 06/11$2.10–$2.53$2.40--
$610.00Aug 21$1.00$10.00$5.50$6.00 07/02$2.80–$8.00$5.50--

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 21
Total Puts 31
Put/Call Ratio 1.48
Net Difference -10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 892
Total Puts 358
Average Put/Call Ratio 0.49
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