Tour v325
EME
EMCOR GROUP INC
$764.90 -2.16%
$761.50 (-0.44%)🌙
as of 07/13 06:25 PM
(7/10 18:26) ◀
|
Monday, July 13, 2026 (6:25pm)
January 2026
|
▶ (7/14 18:50)
◀ 7/13 18:25 ▶

Option Volume

Detail
ℹ
Current (07/13) 112
Calls: 66 (59%)
Puts: 46 (41%)
Prior (07/10) 52
Calls: 21 (40%)
Puts: 31 (60%)
Current vs Prior +115.38%
Calls: +214.29% (Calls)
Puts: +48.39% (Puts)
Prior 7-Day Total 1,234
Calls: 864 (70%)
Puts: 370 (30%)
Prior 7-Day Average 176
Calls: 123 (70%)
Puts: 52 (30%)
Current vs Prior 7-Day Avg -36.47%
Calls: -46.53%
Puts: -12.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $696.8K
Calls: $218.9K (31%)
Puts: $477.9K (69%)
Prior (07/10) $191.2K
Calls: $133.0K (70%)
Puts: $58.2K (30%)
Current vs Prior +264.42%
Calls: +64.61%
Puts: +720.58%
Prior 7-Day Total $5.70M
Calls: $3.79M (67%)
Puts: $1.91M (33%)
Prior 7-Day Average $813.9K
Calls: $541.6K (67%)
Puts: $272.3K (33%)
Current vs Prior 7-Day Avg -14.39%
Calls: -59.59%
Puts: +75.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.70
Prior (07/10) 1.48
Current vs Prior -52.79%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +8.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 644
Calls: 532 (83%)
Puts: 112 (17%)
Prior (07/10) 216
Calls: 161 (75%)
Puts: 55 (25%)
Current vs Prior +198.15%
Prior 7-Day Total 2,724
Calls: 2,202 (81%)
Puts: 522 (19%)
Prior 7-Day Average 389
Calls: 314 (81%)
Puts: 74 (19%)
Current vs Prior 7-Day Avg +65.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.52% | 14.10%4.52% | 14.10%
Prior 4.91% | 14.19%4.91% | 14.19%
Current vs Prior -8.04% | -0.65%-8.04% | -0.65%
Prior 7-Day Avg 6.60% | 15.18%6.19% | 14.99%
Current vs 7-Day Avg -31.61% | -7.14%-27.08% | -5.92%
Prior 7-Day Eod 4.91% | 14.19%4.91% | 14.19%
Current vs 7-Day Eod -8.04% | -0.65%-8.04% | -0.65%
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 bearish flow with 69% put dollar volume ($477.9K). Massive premium surge with dollar volume up 264% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Bullish P/C ratio of 0.70.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 7.4%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 17111.10117.70$114.405.8%10.931
$730.00Aug 2168.0074.80$71.409.5%10.641
$680.00Jul 1780.8089.10$84.959.8%20.924
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 17133.20139.60$136.404.7%10.942

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. 9 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 17111.10117.70$114.405.8%10.931
$680.00Jul 1780.8089.10$84.959.8%20.924
$690.00Jul 1771.0079.10$75.0510.8%20.922
$730.00Aug 2168.0074.80$71.409.5%10.641
$760.00Aug 2151.1059.10$55.1014.5%100.558
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 17133.20139.60$136.404.7%10.942
$810.00Jul 1744.0051.70$47.8516.1%10.83--
$800.00Jul 1735.0042.70$38.8519.8%30.81--
$800.00Aug 2166.1073.40$69.7510.5%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 67, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2151.1059.10$55.1014.5%100.558
$800.00Jul 170.058.00$4.03197.3%80.1979
$820.00Jul 170.004.80$2.40200.0%60.1131
$900.00Aug 216.0011.40$8.7062.1%30.1542
$680.00Jul 1780.8089.10$84.959.8%20.924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 170.607.80$4.20171.4%60.1627
$700.00Aug 2120.0027.30$23.6530.9%50.2717
$660.00Aug 2110.0017.90$13.9556.6%40.18--
$750.00Jul 176.0012.30$9.1568.9%30.3539
$800.00Jul 1735.0042.70$38.8519.8%30.81--

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 116.0%, max 116.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$900.00Jul 17Aug 2199.3%45.9%116.0%4172
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 11.27, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$820.00Jul 17$1.63$18.37$1.6311.27$801.63
$820.00$840.00Jul 17$1.90$18.10$1.909.53$821.90
$790.00$800.00Jul 17$1.27$8.73$1.276.87$791.27
$780.00$790.00Jul 17$2.20$7.80$2.203.55$782.20
$800.00$900.00Aug 21$30.50$69.50$30.502.28$830.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$720.00Jul 17$4.95$25.05$4.955.06$745.05
$700.00$660.00Aug 21$9.70$30.30$9.703.12$690.30
$760.00$700.00Aug 21$24.15$35.85$24.151.48$735.85
$800.00$760.00Aug 21$21.95$18.05$21.950.82$778.05
$800.00$750.00Jul 17$29.70$20.30$29.700.68$770.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 61.07, avg 7.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$680.00Jul 17$29.45$29.45$0.5553.55$679.45
$690.00$780.00Jul 17$67.55$67.55$22.453.01$757.55
$730.00$760.00Aug 21$16.30$16.30$13.701.19$746.30
$760.00$780.00Aug 21$8.90$8.90$11.100.80$768.90
$780.00$800.00Aug 21$7.00$7.00$13.000.54$787.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$900.00$810.00Jul 17$88.55$88.55$1.4561.07$811.45
$810.00$800.00Jul 17$9.00$9.00$1.009.00$801.00
$800.00$750.00Jul 17$29.70$29.70$20.301.46$770.30
$800.00$760.00Aug 21$21.95$21.95$18.051.22$778.05
$760.00$700.00Aug 21$24.15$24.15$35.850.67$735.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $27.87, cheapest $6.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$900.00Jul 17Aug 21$6.7099.3%45.9%
$800.00Jul 17Aug 21$35.1749.6%54.3%
$780.00Jul 17Aug 21$38.7044.3%53.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$30.9049.6%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.61% of stock, avg 12.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Jul 17$4.03$38.85$42.88$757.12$842.885.61%
$760.00Aug 21$55.10$47.80$102.90$657.10$862.9013.45%
$800.00Aug 21$39.20$69.75$108.95$691.05$908.9514.24%
$900.00Jul 17$2.00$136.40$138.40$761.60$1038.4018.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.81% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$900.00$720.00Jul 17$2.00$4.20$6.20$713.80$906.20
$820.00$720.00Jul 17$2.40$4.20$6.60$713.40$826.60
$800.00$720.00Jul 17$4.03$4.20$8.23$711.77$808.23
$790.00$720.00Jul 17$5.30$4.20$9.50$710.50$799.50
$900.00$750.00Jul 17$2.00$9.15$11.15$738.85$911.15
$820.00$750.00Jul 17$2.40$9.15$11.55$738.45$831.55
$780.00$720.00Jul 17$7.50$4.20$11.70$708.30$791.70
$800.00$750.00Jul 17$4.03$9.15$13.18$736.82$813.18
$790.00$750.00Jul 17$5.30$9.15$14.45$735.55$804.45
$780.00$750.00Jul 17$7.50$9.15$16.65$733.35$796.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.86, avg credit $21.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/700730/760Aug 21$26.00$14.001.86$674.00$756.00
750/800820/840Jul 17$31.60$18.401.72$768.40$851.60
700/760800/900Aug 21$54.65$45.351.21$705.35$854.65
800/810820/840Jul 17$10.90$9.101.20$799.10$830.90
700/760780/800Aug 21$31.15$28.851.08$728.85$811.15
660/700760/780Aug 21$18.60$21.400.87$681.40$778.60
660/700780/800Aug 21$16.70$23.300.72$683.30$796.70
660/700800/900Aug 21$40.20$59.800.67$659.80$840.20
720/750780/790Jul 17$7.15$22.850.31$742.85$787.15
720/750820/840Jul 17$6.85$23.150.30$743.15$826.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.75, cheapest $0.93)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Jul 17$0.93$9.079.75
$760.00$780.00$800.00Aug 21$1.90$18.109.53
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 $-3.50, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$900.001:2Jul 17-$3.50$56.50
$800.00$820.001:2Jul 17-$0.77$19.23
$790.00$800.001:2Jul 17-$2.76$7.24
$780.00$790.001:2Jul 17-$3.10$6.90
$800.00$900.001:2Aug 21$21.80$78.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$660.001:2Aug 21-$4.25$35.75
$800.00$760.001:2Aug 21-$25.85$14.15
$760.00$700.001:2Aug 21$0.50$59.50
$900.00$810.001:2Jul 17$40.70$49.30
$800.00$750.001:2Jul 17$20.55$29.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.49%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$780.00Aug 21$42.000.492.0%5.49%7.47%1--
$800.00Aug 21$36.000.434.6%4.71%9.30%219
$900.00Aug 21$6.000.1517.7%0.78%18.45%342
$780.00Jul 17$3.400.332.0%0.44%2.42%214
$790.00Jul 17$1.000.253.3%0.13%3.41%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 226 vol/day, 198 traded recently)

EME averages only 226 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 $820.00 01-15 call last traded $90.56 on 07/02 (now $79.00/$85.10) — try a limit near $82.05. Also watch the $730.00 08-21 call last traded $73.10 on 07/08 (now $68.00/$74.80) — try a limit near $71.40; the $680.00 07-17 call last traded $126.40 on 06/26 (now $80.80/$89.10) — try a limit near $84.95. Most tradeable put: the $900.00 07-17 put last traded $75.00 on 06/18 (now $133.20/$139.60) — try a limit near $133.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Jul 17$13.00$20.60$16.80$26.43 07/07$16.80–$117.05$16.80--
$760.00Aug 21$51.10$59.10$55.10$72.10 07/09$55.10–$138.40$55.108
$760.00Jan 15$105.00$111.10$108.05$171.75 06/16$108.05–$186.80$108.05--
$770.00Jul 17$8.00$15.60$11.80$25.51 07/08$11.80–$108.20$11.80--
$770.00Dec 18$93.40$102.00$97.70$121.00 07/06$97.70–$174.15$97.70--
$750.00Jul 17$19.00$26.50$22.75$50.00 07/09$22.75–$126.20$22.75--
$750.00Aug 21$57.00$64.40$60.70$77.82 07/09$60.70–$145.95$60.70--
$750.00Dec 18$103.00$111.90$107.45$164.27 06/22$107.45–$186.80$107.45--
$780.00Jul 17$3.40$11.60$7.50$26.45 07/09$7.50–$99.50$7.5014
$780.00Aug 21$42.00$50.40$46.20$61.22 07/09$46.20–$123.60$46.20--
$780.00Oct 16$64.30$73.60$68.95$106.00 06/11$68.95–$144.05$68.95--
$780.00Jan 15$96.00$102.10$99.05$154.83 06/18$99.05–$174.20$99.05--
$740.00Jul 17$26.00$33.30$29.65$104.00 05/29$29.65–$135.30$29.65--
$740.00Aug 21$62.20$68.90$65.55$71.00 07/08$65.55–$152.70$65.55--
$740.00Jan 15$115.00$121.10$118.05$132.50 07/10$118.05–$200.10$118.05--
$790.00Jul 17$1.00$9.60$5.30$15.66 07/10$5.30–$91.25$5.30--
$790.00Aug 21$37.50$45.20$41.35$56.22 07/09$41.35–$117.15$41.35--
$790.00Oct 16$60.00$69.30$64.65$78.95 07/02$64.65–$138.35$64.65--
$790.00Dec 18$85.30$93.00$89.15$95.45 07/10$89.15–$162.05$89.15--
$790.00Jan 15$91.00$97.50$94.25$102.45 07/10$94.25–$168.35$94.25--
$730.00Jul 17$34.10$41.30$37.70$139.23 06/22$37.70–$145.20$37.70--
$730.00Aug 21$68.00$74.80$71.40$73.10 07/08$71.40–$161.30$71.401
$800.00Jul 17$0.05$8.00$4.03$10.00 07/10$4.03–$82.90$4.0379
$800.00Aug 21$36.00$42.40$39.20$46.47 07/10$39.20–$110.15$39.2019
$800.00Oct 16$55.80$65.00$60.40$91.34 06/11$60.40–$131.65$60.40--
$800.00Dec 18$80.60$88.30$84.45$89.28 07/07$84.45–$156.40$84.45--
$800.00Jan 15$87.00$94.50$90.75$93.80 07/07$90.75–$162.40$90.75--
$720.00Jul 17$43.00$50.00$46.50$134.15 06/16$46.50–$154.40$46.50--
$720.00Jan 15$126.00$133.00$129.50$136.00 07/10$129.50–$213.15$129.50--
$810.00Jul 17$0.05$7.50$3.78$8.00 07/10$3.78–$75.15$3.78--
$810.00Aug 21$30.00$37.00$33.50$41.80 07/08$33.50–$103.70$33.50--
$810.00Oct 16$52.30$61.00$56.65$73.80 07/09$56.65–$125.70$56.65--
$810.00Dec 18$76.30$85.00$80.65$87.90 07/02$80.65–$150.90$80.65--
$810.00Jan 15$83.00$90.00$86.50$99.00 07/09$86.50–$157.50$86.50--
$710.00Jul 17$52.20$59.10$55.65$143.30 06/16$55.65–$163.65$55.65--
$710.00Dec 18$124.30$133.00$128.65$172.90 06/30$128.65–$213.30$128.65--
$820.00Jul 17$0.00$4.80$2.40$4.38 07/10$2.40–$67.70$2.4031
$820.00Aug 21$26.00$34.40$30.20$31.92 07/08$30.20–$97.50$30.20--
$820.00Oct 16$48.00$57.00$52.50$52.08 07/07$52.50–$119.85$52.08--
$820.00Dec 18$72.30$81.00$76.65$120.00 06/08$76.65–$145.05$76.65--
$820.00Jan 15$79.00$85.10$82.05$90.56 07/02$82.05–$151.75$82.054
$700.00Jul 17$62.00$68.40$65.20$120.15 06/29$65.20–$173.75$65.20--
$700.00Aug 21$87.00$93.80$90.40$128.10 07/01$90.40–$185.80$90.40--
$700.00Oct 16$108.00$116.60$112.30$170.00 06/26$112.30–$200.85$112.30--
$700.00Dec 18$130.40$138.80$134.60$184.00 06/26$134.60–$221.30$134.60--
$700.00Jan 15$137.00$143.60$140.30$213.10 06/22$140.30–$227.00$140.30--
$830.00Jul 17$0.00$3.50$1.75$8.20 07/09$1.75–$61.55$1.75--
$830.00Aug 21$22.60$31.30$26.95$36.80 07/09$26.95–$91.40$26.95--
$830.00Oct 16$44.30$53.90$49.10$93.71 06/26$49.10–$115.00$49.10--
$830.00Jan 15$75.00$81.20$78.10$89.00 07/02$78.10–$146.25$78.10--
$690.00Aug 21$94.00$101.70$97.85$144.30 06/29$97.85–$188.80$97.85--
$690.00Jul 17$71.00$79.10$75.05--$75.05–$75.05—$71.002
$840.00Jul 17$0.00$1.00$0.50$5.90 07/09$0.50–$54.15$0.5041
$840.00Aug 21$20.00$28.00$24.00$36.40 07/09$24.00–$85.70$24.00--
$840.00Oct 16$41.00$50.00$45.50$55.00 07/02$45.50–$108.70$45.50--
$840.00Dec 18$65.30$73.00$69.15$92.10 07/01$69.15–$134.35$69.15--
$840.00Jan 15$71.00$78.60$74.80$90.85 07/02$74.80–$140.75$74.80--
$680.00Jul 17$80.80$89.10$84.95$126.40 06/26$84.95–$193.20$84.954
$680.00Aug 21$101.50$110.50$106.00$108.00 07/08$106.00–$202.35$106.00--
$680.00Oct 16$121.00$129.60$125.30$169.70 06/30$125.30–$218.05$125.30--
$680.00Dec 18$143.00$150.70$146.85$173.34 07/06$146.85–$235.35$146.85--
$680.00Jan 15$149.00$155.70$152.35$150.00 07/07$152.35–$241.25$150.00--
$850.00Jul 17$0.00$4.80$2.40$0.93 07/10$1.10–$48.10$0.93--
$850.00Aug 21$17.00$25.10$21.05$26.99 07/10$21.05–$79.15$21.05--
$850.00Oct 16$37.80$47.00$42.40$46.30 07/07$42.40–$103.50$42.40--
$850.00Jan 15$67.70$75.40$71.55$127.70 06/16$71.55–$135.50$71.55--
$860.00Jul 17$0.00$4.80$2.40$3.00 07/09$2.40–$42.55$2.40--
$860.00Aug 21$14.00$22.50$18.25$29.86 07/09$18.25–$73.95$18.25--
$860.00Oct 16$35.00$44.00$39.50$49.94 07/09$39.50–$98.40$39.50--
$860.00Dec 18$58.40$66.20$62.30$65.60 07/07$62.30–$124.05$62.30--
$860.00Jan 15$64.20$70.50$67.35$72.04 07/07$67.35–$130.70$67.35--
$660.00Dec 18$155.60$163.70$159.65$150.88 07/07$159.65–$250.80$155.60--
$870.00Jul 17$0.00$3.00$1.50$2.50 07/07$1.50–$36.20$1.50--
$870.00Oct 16$31.70$40.50$36.10$38.70 07/08$36.10–$93.40$36.10--
$870.00Jan 15$60.00$68.70$64.35$131.00 05/26$64.35–$125.70$64.351
$650.00Jul 17$111.10$117.70$114.40--$114.40–$114.40—$111.101
$880.00Jul 17$0.00$4.80$2.40$2.40 07/09$2.40–$32.45$2.40--
$880.00Aug 21$10.00$14.90$12.45$44.80 06/26$12.45–$64.95$12.45--
$880.00Oct 16$29.00$38.00$33.50$36.30 07/08$33.50–$88.80$33.50--
$880.00Dec 18$51.80$60.00$55.90$60.60 07/02$55.90–$114.40$55.90--
$880.00Jan 15$57.20$64.00$60.60$60.90 07/08$60.60–$121.35$60.60--
$640.00Dec 18$169.10$175.60$172.35$277.70 05/18$172.35–$265.70$172.35--
$890.00Jul 17$0.00$2.50$1.25$1.00 07/09$1.25–$27.40$1.00--
$890.00Oct 16$26.40$36.00$31.20$34.20 07/08$31.20–$83.70$31.20--
$890.00Jan 15$54.20$62.40$58.30$57.92 07/08$58.30–$116.60$57.92--
$630.00Jul 17$131.00$137.70$134.35$142.00 07/10$134.35–$241.85$134.35--
$900.00Jul 17$0.00$4.00$2.00$1.34 07/09$0.43–$23.65$1.34130
$900.00Aug 21$6.00$11.40$8.70$13.08 07/08$8.70–$55.45$8.7042
$900.00Oct 16$24.00$33.00$28.50$37.12 07/09$28.50–$79.80$28.50--
$900.00Dec 18$46.20$54.00$50.10$62.00 07/09$50.10–$104.55$50.10--
$900.00Jan 15$51.30$59.50$55.40$60.00 07/07$55.40–$112.00$55.40--
$910.00Jul 17$0.00$4.80$2.40$1.00 07/07$2.40–$19.15$1.00--
$910.00Aug 21$5.00$9.90$7.45$17.04 07/09$7.45–$51.65$7.45--
$910.00Oct 16$21.60$31.00$26.30$38.60 07/02$26.30–$75.45$26.30--
$920.00Jul 17$0.00$2.40$1.20$1.11 07/08$1.20–$15.85$1.1125
$920.00Oct 16$19.50$29.00$24.25$66.00 06/22$24.25–$71.25$24.25--
$920.00Dec 18$40.80$49.00$44.90$55.62 07/02$44.90–$95.55$44.90--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$18.00$27.00$22.50$39.09 07/01$22.50–$67.30$22.50--
$940.00Jul 17$0.00$4.80$2.40$4.50 07/09$2.40–$10.50$2.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Jul 17$9.00$16.40$12.70$21.72 07/07$5.38–$20.40$12.70--
$760.00Aug 21$44.10$51.50$47.80$42.55 07/06$24.85–$50.25$44.10--
$760.00Oct 16$62.00$71.30$66.65$70.30 07/07$38.80–$68.00$66.65--
$760.00Dec 18$81.20$89.10$85.15$61.76 06/23$56.50–$86.95$81.20--
$760.00Jan 15$86.00$92.70$89.35$95.10 07/08$60.80–$92.65$89.3517
$770.00Jul 17$14.00$21.50$17.75$25.70 07/02$5.48–$24.65$17.75--
$770.00Aug 21$49.00$56.50$52.75$41.82 07/01$27.35–$55.10$49.00--
$770.00Oct 16$67.10$76.70$71.90$59.50 05/29$41.40–$72.95$67.10--
$770.00Dec 18$86.40$94.30$90.35$65.51 06/23$60.25–$92.10$86.40--
$750.00Jul 17$6.00$12.30$9.15$7.52 07/09$4.20–$15.30$7.5239
$750.00Aug 21$40.00$47.90$43.95$36.00 07/09$21.70–$45.65$40.00--
$750.00Oct 16$57.00$66.40$61.70$64.99 07/07$35.20–$62.95$61.70--
$750.00Dec 18$76.80$84.00$80.40$57.16 05/18$53.40–$81.95$76.807
$780.00Jul 17$19.20$27.80$23.50$34.00 07/08$7.20–$29.90$23.50--
$780.00Aug 21$55.00$62.50$58.75$51.36 07/10$29.75–$60.35$55.00--
$780.00Oct 16$73.00$81.90$77.45$68.38 07/06$45.05–$77.95$73.00--
$780.00Dec 18$92.20$100.60$96.40$77.20 05/22$63.25–$97.75$92.20--
$740.00Jul 17$1.00$10.00$5.50$4.00 07/10$3.58–$12.50$4.00--
$740.00Aug 21$35.00$43.10$39.05$33.45 07/06$19.60–$41.20$35.00--
$740.00Dec 18$72.00$79.20$75.60$70.80 07/10$48.85–$77.70$72.00--
$790.00Jul 17$27.00$34.70$30.85$38.09 07/07$9.75–$35.65$30.85--
$790.00Aug 21$60.10$67.50$63.80$68.90 07/07$33.25–$65.85$63.80--
$730.00Jul 17$1.60$5.00$3.30$4.67 07/01$2.58–$10.50$3.30--
$730.00Aug 21$31.00$38.80$34.90$24.00 06/26$17.35–$36.95$31.00--
$730.00Oct 16$48.30$57.40$52.85$38.00 05/26$30.30–$54.20$48.30--
$730.00Dec 18$67.30$74.40$70.85$55.00 06/15$45.95–$73.25$67.30--
$800.00Jul 17$35.00$42.70$38.85$44.81 07/07$12.05–$42.60$38.85--
$800.00Aug 21$66.10$73.40$69.75$74.25 07/07$36.05–$72.10$69.75--
$800.00Oct 16$84.20$92.40$88.30$65.00 05/20$52.20–$89.55$84.20--
$800.00Dec 18$103.40$111.20$107.30$74.50 06/24$71.10–$108.40$103.40--
$800.00Jan 15$107.60$114.40$111.00$77.18 06/25$76.05–$112.90$107.60--
$720.00Jul 17$0.60$7.80$4.20$5.90 07/08$2.58–$8.50$4.2027
$720.00Aug 21$27.00$34.90$30.95$34.08 07/08$15.30–$33.50$30.95--
$810.00Jul 17$44.00$51.70$47.85$50.45 07/07$13.15–$49.50$47.85--
$810.00Oct 16$90.10$99.00$94.55$80.30 06/09$56.20–$95.35$90.10--
$810.00Dec 18$109.20$117.40$113.30$79.40 05/18$75.80–$113.35$109.20--
$710.00Jul 17$0.05$4.80$2.42$1.98 07/09$2.17–$7.55$1.98--
$710.00Aug 21$23.10$31.70$27.40$30.51 07/08$13.60–$29.60$27.40--
$710.00Oct 16$40.00$49.00$44.50$36.20 07/01$25.45–$45.90$40.00--
$710.00Dec 18$58.60$66.10$62.35$54.00 05/29$39.90–$63.90$58.60--
$820.00Jul 17$53.00$61.00$57.00$52.00 07/10$16.90–$57.00$53.00--
$820.00Aug 21$79.00$87.30$83.15$51.80 06/23$43.60–$84.95$79.00--
$820.00Oct 16$96.00$105.00$100.50$78.20 06/30$60.30–$101.60$96.00--
$820.00Dec 18$115.70$123.50$119.60$89.90 06/23$79.50–$119.90$115.70--
$820.00Jan 15$119.00$127.10$123.05$115.20 07/09$84.80–$124.45$119.001
$700.00Jul 17$0.00$4.80$2.40$4.20 07/07$1.35–$6.05$2.40--
$700.00Aug 21$20.00$27.30$23.65$23.00 07/10$11.95–$26.40$23.0017
$700.00Oct 16$36.00$45.30$40.65$32.00 07/01$23.35–$42.15$36.00--
$700.00Jan 15$59.00$65.80$62.40$45.00 06/16$41.05–$64.60$59.00--
$830.00Jul 17$63.00$69.90$66.45$75.00 07/08$20.10–$66.45$66.45--
$830.00Jan 15$125.00$132.30$128.65$121.65 07/06$88.60–$130.20$125.00--
$690.00Jul 17$0.00$4.80$2.40$4.80 07/07$1.80–$5.02$2.40--
$690.00Aug 21$17.00$25.00$21.00$14.75 06/26$11.05–$23.60$17.00--
$840.00Jul 17$72.60$79.80$76.20$38.60 06/29$23.10–$76.20$72.60--
$840.00Oct 16$109.00$118.70$113.85$85.50 06/30$69.30–$114.75$109.00--
$840.00Dec 18$128.00$135.80$131.90$99.88 06/16$88.40–$131.90$128.00--
$840.00Jan 15$132.00$138.50$135.25$127.50 07/10$93.00–$136.70$132.00--
$680.00Aug 21$14.00$22.30$18.15$16.00 07/02$9.25–$21.05$16.00--
$680.00Oct 16$30.00$38.10$34.05$25.35 06/29$19.30–$35.30$30.00--
$680.00Jan 15$51.00$58.70$54.85$50.03 07/06$35.90–$57.80$51.00--
$850.00Jul 17$82.70$89.60$86.15$67.90 07/06$26.90–$86.15$82.70--
$850.00Aug 21$100.00$108.10$104.05$68.50 06/18$55.75–$105.40$100.00--
$850.00Oct 16$116.00$125.00$120.50$94.70 06/30$73.60–$121.40$116.00--
$850.00Jan 15$138.10$145.90$142.00$129.00 07/06$98.60–$142.70$138.10--
$670.00Jul 17$0.00$4.80$2.40$1.63 07/07$2.40–$4.00$1.63--
$670.00Aug 21$12.00$20.00$16.00$11.44 06/26$8.35–$18.60$12.00--
$860.00Jul 17$91.10$99.60$95.35$33.80 06/24$31.30–$95.35$91.10--
$860.00Dec 18$141.30$149.00$145.15$119.20 06/29$98.05–$145.15$141.30--
$860.00Jan 15$145.00$151.50$148.25$113.38 05/19$102.70–$149.95$145.00--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$4.55$1.10--
$660.00Aug 21$10.00$17.90$13.95$8.00 06/22$7.10–$16.30$10.00--
$660.00Oct 16$23.20$32.60$27.90$25.00 07/09$15.25–$29.50$25.00--
$660.00Dec 18$40.20$46.00$43.10$44.00 06/11$27.50–$45.55$43.10--
$660.00Jan 15$43.00$51.20$47.10$50.00 07/08$30.95–$49.45$47.10--
$870.00Jul 17$102.80$109.60$106.20$73.85 05/29$36.10–$106.20$102.80--
$870.00Jan 15$151.50$158.20$154.85$159.15 07/07$108.15–$156.20$154.85--
$650.00Aug 21$9.00$16.80$12.90$13.00 07/07$6.15–$14.15$12.90--
$650.00Dec 18$36.20$45.00$40.60$30.00 06/30$25.50–$42.00$36.20--
$880.00Jul 17$112.50$119.60$116.05$97.02 07/09$41.05–$116.05$112.50--
$880.00Oct 16$137.50$146.90$142.20$78.65 05/13$88.20–$142.65$137.50--
$880.00Dec 18$154.70$163.00$158.85$117.29 06/16$108.10–$158.85$154.70--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$3.88$2.40--
$640.00Aug 21$6.00$14.20$10.10$9.10 07/10$5.73–$12.20$9.10--
$640.00Oct 16$18.00$27.10$22.55$19.62 07/10$13.20–$23.95$19.62--
$640.00Jan 15$37.00$43.80$40.40$36.30 05/29$26.70–$43.15$37.00--
$890.00Aug 21$131.00$139.30$135.15$87.20 06/24$75.90–$135.75$131.00--
$890.00Oct 16$145.00$154.40$149.70$79.60 05/14$94.80–$149.70$145.00--
$630.00Aug 21$4.00$13.00$8.50$7.52 07/06$4.58–$10.35$7.52--
$900.00Jul 17$133.20$139.60$136.40$75.00 06/18$52.25–$136.40$133.202
$900.00Oct 16$152.30$162.00$157.15$111.86 05/19$100.05–$157.25$152.30--
$900.00Jan 15$172.90$179.20$176.05$157.16 06/11$124.10–$176.05$172.90--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$3.00$11.40$7.20$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$14.00$23.00$18.50$14.00 06/29$10.70–$19.50$14.00--
$620.00Jan 15$31.00$39.10$35.05$35.35 07/08$22.75–$37.75$35.05--
$910.00Jul 17$142.70$149.50$146.10$107.00 07/02$58.55–$146.10$142.70--
$920.00Jul 17$152.70$159.50$156.10$111.00 07/01$65.05–$156.10$152.70--
$920.00Dec 18$183.40$191.90$187.65$139.50 06/16$130.50–$187.65$183.40--
$940.00Jul 17$171.50$179.50$175.50$174.20 07/02$79.25–$175.50$174.20--
$950.00Jul 17$182.10$189.50$185.80$153.00 07/02$87.25–$185.80$182.10--

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 66
Total Puts 46
Put/Call Ratio 0.70
Net Difference 20

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 864
Total Puts 370
Average Put/Call Ratio 0.64
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