Tour v334
EME
EMCOR GROUP INC
$774.74 +1.29%
$779.99 (+0.68%)🌙
as of 07/14 06:50 PM
(7/13 18:25) ◀
|
Tuesday, July 14, 2026 (6:50pm)
January 2026
|
▶ (7/15 18:34)
◀ 7/14 18:50 ▶

Option Volume

Detail
ℹ
Current (07/14) 256
Calls: 126 (49%)
Puts: 130 (51%)
Prior (07/13) 112
Calls: 66 (59%)
Puts: 46 (41%)
Current vs Prior +128.57%
Calls: +90.91% (Calls)
Puts: +182.61% (Puts)
Prior 7-Day Total 1,240
Calls: 850 (69%)
Puts: 390 (31%)
Prior 7-Day Average 177
Calls: 121 (69%)
Puts: 55 (31%)
Current vs Prior 7-Day Avg +44.52%
Calls: +3.76%
Puts: +133.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.87M
Calls: $2.27M (79%)
Puts: $599.4K (21%)
Prior (07/13) $696.8K
Calls: $218.9K (31%)
Puts: $477.9K (69%)
Current vs Prior +311.80%
Calls: +937.08%
Puts: +25.42%
Prior 7-Day Total $5.93M
Calls: $3.63M (61%)
Puts: $2.29M (39%)
Prior 7-Day Average $846.7K
Calls: $519.3K (61%)
Puts: $327.4K (39%)
Current vs Prior 7-Day Avg +238.90%
Calls: +337.15%
Puts: +83.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.03
Prior (07/13) 0.70
Current vs Prior +48.03%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +48.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 550
Calls: 294 (53%)
Puts: 256 (47%)
Prior (07/13) 644
Calls: 532 (83%)
Puts: 112 (17%)
Current vs Prior -14.60%
Prior 7-Day Total 2,968
Calls: 2,386 (80%)
Puts: 582 (20%)
Prior 7-Day Average 424
Calls: 340 (80%)
Puts: 83 (20%)
Current vs Prior 7-Day Avg +29.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.08% | 13.99%4.08% | 13.99%
Prior 4.52% | 14.10%4.52% | 14.10%
Current vs Prior -9.70% | -0.77%-9.70% | -0.77%
Prior 7-Day Avg 6.17% | 15.00%5.91% | 14.84%
Current vs 7-Day Avg -33.87% | -6.69%-31.04% | -5.71%
Prior 7-Day Eod 4.52% | 14.10%4.52% | 14.10%
Current vs 7-Day Eod -9.70% | -0.77%-9.70% | -0.77%
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 79% of dollar volume in calls ($2.27M) vs puts ($599.4K). Massive premium surge with dollar volume up 312% vs prior. Dollar volume significantly above 7-day average (239% higher). Unusually high activity with volume up 129% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.5%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 1791.2098.30$94.757.5%30.924
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. 10 found (avg delta 0.75, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 1791.2098.30$94.757.5%30.924
$760.00Aug 2157.0063.40$60.2010.6%100.5718
$770.00Aug 2151.6058.10$54.8511.9%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Jul 1762.6069.60$66.1010.6%50.9336
$850.00Jul 1772.1079.90$76.0010.3%100.91--
$820.00Jul 1743.6050.40$47.0014.5%100.8932
$810.00Jul 1735.0040.70$37.8515.1%10.82--
$790.00Jul 1718.1026.30$22.2036.9%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 124, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 170.000.95$0.48197.9%110.02130
$760.00Aug 2157.0063.40$60.2010.6%100.5718
$920.00Aug 215.0012.30$8.6584.4%60.15--
$800.00Jul 171.105.30$3.20131.2%50.2075
$680.00Jul 1791.2098.30$94.757.5%30.924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 170.606.90$3.75168.0%200.18--
$720.00Jul 170.055.10$2.58195.7%100.1130
$820.00Jul 1743.6050.40$47.0014.5%100.8932
$850.00Jul 1772.1079.90$76.0010.3%100.91--
$820.00Aug 2172.3080.50$76.4010.7%100.6072

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 49.9%, max 97.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$890.00Jul 17Aug 2196.2%48.7%97.3%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$810.00Jul 17Aug 2153.8%52.6%2.4%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 16.09, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$840.00Jul 17$2.23$27.77$2.2312.45$812.23
$890.00$900.00Jul 17$1.07$8.93$1.078.35$891.07
$890.00$920.00Aug 21$4.45$25.55$4.455.74$894.45
$770.00$890.00Aug 21$41.75$78.25$41.751.87$811.75
$760.00$770.00Aug 21$5.35$4.65$5.350.87$765.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$720.00Jul 17$1.17$18.83$1.1716.09$738.83
$750.00$740.00Jul 17$1.05$8.95$1.058.52$748.95
$650.00$620.00Aug 21$4.40$25.60$4.405.82$645.60
$760.00$750.00Jul 17$1.90$8.10$1.904.26$758.10
$660.00$650.00Aug 21$2.20$7.80$2.203.55$657.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 21.22, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$800.00Jul 17$91.55$91.55$28.453.22$771.55
$760.00$770.00Aug 21$5.35$5.35$4.651.15$765.35
$770.00$890.00Aug 21$41.75$41.75$78.250.53$811.75
$890.00$920.00Aug 21$4.45$4.45$25.550.17$894.45
$890.00$900.00Jul 17$1.07$1.07$8.930.12$891.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$820.00Jul 17$19.10$19.10$0.9021.22$820.90
$820.00$810.00Jul 17$9.15$9.15$0.8510.76$810.85
$810.00$790.00Jul 17$15.65$15.65$4.353.60$794.35
$820.00$810.00Aug 21$5.90$5.90$4.101.44$814.10
$790.00$770.00Jul 17$10.60$10.60$9.401.13$779.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $27.94, cheapest $11.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$890.00Jul 17Aug 21$11.5596.2%48.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$820.00Jul 17Aug 21$29.4051.2%52.3%
$810.00Jul 17Aug 21$32.6553.8%52.6%
$760.00Jul 17Aug 21$38.1545.2%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.33% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$810.00Jul 17$3.48$37.85$41.33$768.67$851.335.33%
$840.00Jul 17$1.25$66.10$67.35$772.65$907.358.69%
$760.00Aug 21$60.20$44.85$105.05$654.95$865.0513.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.49% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$840.00$720.00Jul 17$1.25$2.58$3.83$716.17$843.83
$890.00$720.00Jul 17$1.55$2.58$4.13$715.87$894.13
$840.00$740.00Jul 17$1.25$3.75$5.00$735.00$845.00
$890.00$740.00Jul 17$1.55$3.75$5.30$734.70$895.30
$800.00$720.00Jul 17$3.20$2.58$5.78$714.22$805.78
$810.00$720.00Jul 17$3.48$2.58$6.06$713.94$816.06
$840.00$750.00Jul 17$1.25$4.80$6.05$743.95$846.05
$890.00$750.00Jul 17$1.55$4.80$6.35$743.65$896.35
$800.00$740.00Jul 17$3.20$3.75$6.95$733.05$806.95
$810.00$740.00Jul 17$3.48$3.75$7.23$732.77$817.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.10, avg credit $16.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
790/810890/900Jul 17$16.72$3.285.10$793.28$906.72
650/660760/770Aug 21$7.55$2.453.08$652.45$767.55
660/760770/890Aug 21$73.75$46.251.59$686.25$843.75
760/810890/920Aug 21$30.10$19.901.51$779.90$920.10
760/770890/900Jul 17$5.97$4.031.48$764.03$895.97
770/790890/900Jul 17$11.67$8.331.40$778.33$901.67
770/790810/840Jul 17$12.83$17.170.75$777.17$822.83
620/650770/890Aug 21$46.15$73.850.62$603.85$816.15
650/660770/890Aug 21$43.95$76.050.58$616.05$813.95
660/760890/920Aug 21$36.45$63.550.57$723.55$926.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.76, cheapest $0.85)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$0.85$9.1510.76
$770.00$790.00$810.00Jul 17$5.05$14.952.96
$750.00$760.00$770.00Jul 17$3.00$7.002.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$890.001:2Jul 17-$1.85$48.15
$890.00$920.001:2Aug 21-$4.20$25.80
$800.00$810.001:2Jul 17-$3.76$6.24
$770.00$890.001:2Aug 21$28.65$91.35
$680.00$800.001:2Jul 17$88.35$31.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$810.00$760.001:2Aug 21-$19.20$30.80
$650.00$620.001:2Aug 21-$1.85$28.15
$790.00$770.001:2Jul 17-$1.00$19.00
$740.00$720.001:2Jul 17-$1.41$18.59
$810.00$790.001:2Jul 17-$6.55$13.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.29%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$890.00Aug 21$10.000.2114.9%1.29%16.17%1--
$920.00Aug 21$5.000.1518.8%0.65%19.39%6--
$800.00Jul 17$1.100.203.3%0.14%3.40%575
$810.00Jul 17$0.650.184.5%0.08%4.64%15

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, 197 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 $83.00/$88.10) — try a limit near $85.55. Also watch the $680.00 07-17 call last traded $126.40 on 06/26 (now $91.20/$98.30) — try a limit near $94.75; the $760.00 08-21 call last traded $72.10 on 07/09 (now $57.00/$63.40) — try a limit near $60.20. Most tradeable put: the $820.00 01-15 put last traded $115.20 on 07/09 (now $116.00/$121.10) — try a limit near $116.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$11.80$19.30$15.55$25.51 07/08$11.80–$108.20$15.55--
$770.00Dec 18$99.00$105.40$102.20$121.00 07/06$97.70–$174.15$102.20--
$780.00Jul 17$7.40$14.40$10.90$26.45 07/09$7.50–$99.50$10.90--
$780.00Aug 21$46.60$54.10$50.35$61.22 07/09$46.20–$123.60$50.35--
$780.00Oct 16$69.10$78.20$73.65$106.00 06/11$68.95–$144.05$73.65--
$780.00Jan 15$101.00$106.30$103.65$154.83 06/18$99.05–$174.20$103.65--
$760.00Jul 17$17.20$25.00$21.10$26.43 07/07$16.80–$117.05$21.10--
$760.00Aug 21$57.00$63.40$60.20$72.10 07/09$55.10–$138.40$60.2018
$760.00Jan 15$111.00$116.80$113.90$171.75 06/16$108.05–$186.80$113.90--
$790.00Jul 17$3.50$9.80$6.65$15.66 07/10$5.30–$91.25$6.65--
$790.00Aug 21$42.00$49.00$45.50$56.22 07/09$41.35–$117.15$45.50--
$790.00Oct 16$65.00$73.80$69.40$78.95 07/02$64.65–$138.35$69.40--
$790.00Dec 18$89.50$96.00$92.75$95.45 07/10$89.15–$162.05$92.75--
$790.00Jan 15$96.00$102.70$99.35$102.45 07/10$94.25–$168.35$99.35--
$750.00Jul 17$24.90$32.40$28.65$50.00 07/09$22.75–$126.20$28.65--
$750.00Aug 21$62.50$69.40$65.95$77.82 07/09$60.70–$145.95$65.95--
$750.00Dec 18$109.00$117.10$113.05$164.27 06/22$107.45–$186.80$113.05--
$800.00Jul 17$1.10$5.30$3.20$10.00 07/10$3.20–$82.90$3.2075
$800.00Aug 21$37.60$44.80$41.20$46.47 07/10$39.20–$110.15$41.20--
$800.00Oct 16$62.00$68.50$65.25$91.34 06/11$60.40–$131.65$65.25--
$800.00Dec 18$86.30$92.50$89.40$89.28 07/07$84.45–$156.40$89.28--
$800.00Jan 15$92.00$98.10$95.05$93.80 07/07$90.75–$162.40$93.80--
$740.00Jul 17$33.70$40.70$37.20$104.00 05/29$29.65–$135.30$37.20--
$740.00Aug 21$68.10$76.00$72.05$71.00 07/08$65.55–$152.70$71.00--
$740.00Jan 15$121.00$127.20$124.10$132.50 07/10$118.05–$200.10$124.10--
$810.00Jul 17$0.65$6.30$3.48$8.00 07/10$3.48–$75.15$3.485
$810.00Aug 21$33.30$40.50$36.90$41.80 07/08$33.50–$103.70$36.90--
$810.00Oct 16$56.00$65.00$60.50$73.80 07/09$56.65–$125.70$60.50--
$810.00Dec 18$81.70$87.40$84.55$87.90 07/02$80.65–$150.90$84.55--
$810.00Jan 15$88.00$93.60$90.80$99.00 07/09$86.50–$157.50$90.80--
$730.00Jul 17$42.80$49.90$46.35$139.23 06/22$37.70–$145.20$46.35--
$730.00Aug 21$74.70$82.70$78.70$73.10 07/08$71.40–$161.30$74.70--
$730.00Oct 16$96.00$104.80$100.40--$100.40–$100.40—$96.001
$820.00Jul 17$0.05$3.50$1.78$4.38 07/10$1.78–$67.70$1.78--
$820.00Aug 21$29.30$37.00$33.15$31.92 07/08$30.20–$97.50$31.92--
$820.00Oct 16$52.00$61.00$56.50$52.08 07/07$52.50–$119.85$52.08--
$820.00Dec 18$77.00$83.90$80.45$120.00 06/08$76.65–$145.05$80.45--
$820.00Jan 15$83.00$88.10$85.55$90.56 07/02$82.05–$151.75$85.559
$720.00Jul 17$52.50$58.60$55.55$134.15 06/16$46.50–$154.40$55.55--
$720.00Jan 15$132.00$139.50$135.75$136.00 07/10$129.50–$213.15$135.75--
$830.00Jul 17$0.00$4.80$2.40$8.20 07/09$1.75–$61.55$2.40--
$830.00Aug 21$26.00$33.40$29.70$36.80 07/09$26.95–$91.40$29.70--
$830.00Oct 16$48.10$57.00$52.55$93.71 06/26$49.10–$115.00$52.55--
$830.00Jan 15$79.10$85.70$82.40$89.00 07/02$78.10–$146.25$82.40--
$710.00Jul 17$62.00$68.00$65.00$143.30 06/16$55.65–$163.65$65.00--
$710.00Dec 18$131.20$138.90$135.05$172.90 06/30$128.65–$213.30$135.05--
$840.00Jul 17$0.00$2.50$1.25$5.90 07/09$0.50–$54.15$1.2541
$840.00Aug 21$22.00$30.70$26.35$36.40 07/09$24.00–$85.70$26.35--
$840.00Oct 16$45.20$52.70$48.95$55.00 07/02$45.50–$108.70$48.95--
$840.00Dec 18$69.50$73.80$71.65$92.10 07/01$69.15–$134.35$71.65--
$840.00Jan 15$75.00$81.40$78.20$90.85 07/02$74.80–$140.75$78.20--
$700.00Jul 17$71.70$77.90$74.80$120.15 06/29$65.20–$173.75$74.80--
$700.00Aug 21$94.20$103.60$98.90$128.10 07/01$90.40–$185.80$98.90--
$700.00Oct 16$114.00$123.80$118.90$170.00 06/26$112.30–$200.85$118.90--
$700.00Dec 18$137.10$144.70$140.90$184.00 06/26$134.60–$221.30$140.90--
$700.00Jan 15$143.00$150.70$146.85$213.10 06/22$140.30–$227.00$146.85--
$850.00Jul 17$0.00$4.00$2.00$0.93 07/10$1.10–$48.10$0.93--
$850.00Aug 21$19.00$26.70$22.85$26.99 07/10$21.05–$79.15$22.85--
$850.00Oct 16$41.00$49.50$45.25$46.30 07/07$42.40–$103.50$45.2510
$850.00Jan 15$72.00$77.70$74.85$127.70 06/16$71.55–$135.50$74.85--
$690.00Aug 21$101.60$111.00$106.30$144.30 06/29$97.85–$188.80$106.30--
$860.00Jul 17$0.00$4.80$2.40$3.00 07/09$2.40–$42.55$2.40--
$860.00Aug 21$16.00$24.30$20.15$29.86 07/09$18.25–$73.95$20.15--
$860.00Oct 16$37.80$47.00$42.40$49.94 07/09$39.50–$98.40$42.40--
$860.00Dec 18$63.00$67.70$65.35$65.60 07/07$62.30–$124.05$65.35--
$860.00Jan 15$68.00$75.50$71.75$72.04 07/07$67.35–$130.70$71.75--
$680.00Jul 17$91.20$98.30$94.75$126.40 06/26$84.95–$193.20$94.754
$680.00Aug 21$109.10$118.00$113.55$108.00 07/08$106.00–$202.35$109.10--
$680.00Oct 16$127.60$137.00$132.30$169.70 06/30$125.30–$218.05$132.30--
$680.00Dec 18$150.10$157.60$153.85$173.34 07/06$146.85–$235.35$153.85--
$680.00Jan 15$156.00$163.20$159.60$150.00 07/07$152.35–$241.25$156.00--
$870.00Jul 17$0.00$1.50$0.75$2.50 07/07$0.75–$36.20$0.75--
$870.00Oct 16$34.60$44.00$39.30$38.70 07/08$36.10–$93.40$38.70--
$870.00Jan 15$64.10$71.40$67.75$131.00 05/26$64.35–$125.70$67.75--
$880.00Jul 17$0.00$4.80$2.40$2.40 07/09$2.40–$32.45$2.40--
$880.00Aug 21$12.00$19.90$15.95$44.80 06/26$12.45–$64.95$15.95--
$880.00Oct 16$32.00$41.00$36.50$36.30 07/08$33.50–$88.80$36.30--
$880.00Dec 18$55.30$59.90$57.60$60.60 07/02$55.90–$114.40$57.60--
$880.00Jan 15$61.00$67.70$64.35$60.90 07/08$60.60–$121.35$61.00--
$660.00Dec 18$162.50$170.60$166.55$150.88 07/07$159.65–$250.80$162.50--
$890.00Jul 17$0.00$3.10$1.55$1.00 07/09$1.25–$27.40$1.00--
$890.00Oct 16$30.30$38.00$34.15$34.20 07/08$31.20–$83.70$34.15--
$890.00Jan 15$58.00$64.40$61.20$57.92 07/08$58.30–$116.60$58.00--
$900.00Jul 17$0.00$0.95$0.48$1.34 07/09$0.43–$23.65$0.48130
$900.00Aug 21$8.00$14.50$11.25$13.08 07/08$8.70–$55.45$11.25--
$900.00Oct 16$26.50$36.00$31.25$37.12 07/09$28.50–$79.80$31.25--
$900.00Dec 18$49.30$54.70$52.00$62.00 07/09$50.10–$104.55$52.00--
$900.00Jan 15$55.00$61.80$58.40$60.00 07/07$55.40–$112.00$58.40--
$640.00Dec 18$176.30$183.20$179.75$277.70 05/18$172.35–$265.70$179.75--
$910.00Jul 17$0.00$4.80$2.40$1.00 07/07$2.40–$19.15$1.00--
$910.00Aug 21$6.00$13.50$9.75$17.04 07/09$7.45–$51.65$9.75--
$910.00Oct 16$24.10$33.00$28.55$38.60 07/02$26.30–$75.45$28.55--
$630.00Jul 17$140.70$148.50$144.60$142.00 07/10$134.35–$241.85$142.00--
$920.00Jul 17$0.00$2.40$1.20$1.11 07/08$1.20–$15.85$1.11--
$920.00Oct 16$21.80$28.90$25.35$66.00 06/22$24.25–$71.25$25.35--
$920.00Dec 18$43.10$51.10$47.10$55.62 07/02$44.90–$95.55$47.10--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$19.70$29.00$24.35$39.09 07/01$22.50–$67.30$24.35--
$940.00Jul 17$0.00$4.80$2.40$4.50 07/09$2.40–$10.50$2.40--
$980.00Aug 21$0.05$6.70$3.38--$3.38–$3.38—$0.051
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$8.30$14.90$11.60$25.70 07/02$5.48–$24.65$11.60--
$770.00Aug 21$45.50$52.60$49.05$41.82 07/01$27.35–$55.10$45.50--
$770.00Oct 16$62.20$71.40$66.80$59.50 05/29$41.40–$72.95$62.20--
$770.00Dec 18$83.30$90.20$86.75$65.51 06/23$60.25–$92.10$83.30--
$780.00Jul 17$12.30$19.80$16.05$34.00 07/08$7.20–$29.90$16.05--
$780.00Aug 21$49.40$57.70$53.55$51.36 07/10$29.75–$60.35$51.36--
$780.00Oct 16$67.30$76.50$71.90$68.38 07/06$45.05–$77.95$68.38--
$780.00Dec 18$90.00$95.50$92.75$77.20 05/22$63.25–$97.75$90.00--
$760.00Jul 17$3.70$9.70$6.70$21.72 07/07$5.38–$20.40$6.7028
$760.00Aug 21$41.80$47.90$44.85$42.55 07/06$24.85–$50.25$42.55--
$760.00Oct 16$58.00$66.80$62.40$70.30 07/07$38.80–$68.00$62.40--
$760.00Dec 18$77.90$85.20$81.55$61.76 06/23$56.50–$86.95$77.90--
$760.00Jan 15$82.00$88.80$85.40$95.10 07/08$60.80–$92.65$85.40--
$790.00Jul 17$18.10$26.30$22.20$38.09 07/07$9.75–$35.65$22.20--
$790.00Aug 21$54.30$63.20$58.75$68.90 07/07$33.25–$65.85$58.75--
$750.00Jul 17$1.70$7.90$4.80$7.52 07/09$4.20–$15.30$4.80--
$750.00Aug 21$35.10$43.50$39.30$36.00 07/09$21.70–$45.65$36.00--
$750.00Oct 16$53.00$61.90$57.45$64.99 07/07$35.20–$62.95$57.45--
$750.00Dec 18$73.20$80.40$76.80$57.16 05/18$53.40–$81.95$73.20--
$800.00Jul 17$25.00$33.10$29.05$44.81 07/07$12.05–$42.60$29.05--
$800.00Aug 21$60.40$68.80$64.60$74.25 07/07$36.05–$72.10$64.60--
$800.00Oct 16$78.20$87.40$82.80$65.00 05/20$52.20–$89.55$78.20--
$800.00Dec 18$98.70$106.50$102.60$74.50 06/24$71.10–$108.40$98.70--
$800.00Jan 15$103.00$110.00$106.50$77.18 06/25$76.05–$112.90$103.00--
$740.00Jul 17$0.60$6.90$3.75$4.00 07/10$3.58–$12.00$3.75--
$740.00Aug 21$31.00$39.40$35.20$33.45 07/06$19.60–$41.20$33.45--
$740.00Dec 18$68.10$75.70$71.90$70.80 07/10$48.85–$77.70$70.80--
$810.00Jul 17$35.00$40.70$37.85$50.45 07/07$13.15–$49.50$37.85--
$810.00Oct 16$84.20$93.00$88.60$80.30 06/09$56.20–$95.35$84.20--
$810.00Dec 18$104.80$111.20$108.00$79.40 05/18$75.80–$113.35$104.80--
$730.00Jul 17$0.05$5.50$2.78$4.67 07/01$2.58–$8.80$2.78--
$730.00Aug 21$27.20$35.70$31.45$24.00 06/26$17.35–$36.95$27.20--
$730.00Oct 16$44.00$53.10$48.55$38.00 05/26$30.30–$54.20$44.00--
$730.00Dec 18$63.00$71.30$67.15$55.00 06/15$45.95–$73.25$63.00--
$820.00Jul 17$43.60$50.40$47.00$52.00 07/10$16.90–$57.00$47.0032
$820.00Aug 21$72.30$80.50$76.40$51.80 06/23$43.60–$84.95$72.3072
$820.00Oct 16$90.00$99.00$94.50$78.20 06/30$60.30–$101.60$90.00--
$820.00Dec 18$112.10$118.00$115.05$89.90 06/23$79.50–$119.90$112.10--
$820.00Jan 15$116.00$121.10$118.55$115.20 07/09$84.80–$124.45$116.006
$720.00Jul 17$0.05$5.10$2.58$5.90 07/08$2.58–$6.85$2.5830
$720.00Aug 21$23.60$32.70$28.15$34.08 07/08$15.30–$33.50$28.15--
$830.00Jul 17$52.70$60.10$56.40$75.00 07/08$20.10–$66.45$56.40--
$830.00Jan 15$120.30$127.60$123.95$121.65 07/06$88.60–$130.20$121.65--
$710.00Jul 17$0.05$4.80$2.42$1.98 07/09$2.17–$5.28$1.98--
$710.00Aug 21$20.60$29.10$24.85$30.51 07/08$13.60–$29.60$24.85--
$710.00Oct 16$37.00$45.70$41.35$36.20 07/01$25.45–$45.90$37.00--
$710.00Dec 18$55.10$62.80$58.95$54.00 05/29$39.90–$63.90$55.10--
$840.00Jul 17$62.60$69.60$66.10$38.60 06/29$23.10–$76.20$62.6036
$840.00Oct 16$103.00$111.90$107.45$85.50 06/30$69.30–$114.75$103.00--
$840.00Dec 18$124.30$130.00$127.15$99.88 06/16$88.40–$131.90$124.3021
$840.00Jan 15$126.00$134.10$130.05$127.50 07/10$93.00–$136.70$127.50--
$700.00Jul 17$0.10$3.80$1.95$4.20 07/07$1.35–$4.90$1.95--
$700.00Aug 21$17.40$26.70$22.05$23.00 07/10$11.95–$26.40$22.05--
$700.00Oct 16$33.00$42.20$37.60$32.00 07/01$23.35–$42.15$33.00--
$700.00Jan 15$55.40$62.10$58.75$45.00 06/16$41.05–$64.60$55.40--
$850.00Jul 17$72.10$79.90$76.00$67.90 07/06$26.90–$86.15$72.10--
$850.00Aug 21$92.00$100.10$96.05$68.50 06/18$55.75–$105.40$92.00--
$850.00Oct 16$109.40$118.00$113.70$94.70 06/30$73.60–$121.40$109.40--
$850.00Jan 15$133.00$140.00$136.50$129.00 07/06$98.60–$142.70$133.00--
$690.00Jul 17$0.10$1.10$0.60$4.80 07/07$0.60–$4.40$0.60--
$690.00Aug 21$14.80$24.00$19.40$14.75 06/26$11.05–$23.60$14.80--
$860.00Jul 17$82.50$89.90$86.20$33.80 06/24$31.30–$95.35$82.50--
$860.00Dec 18$135.10$142.80$138.95$119.20 06/29$98.05–$145.15$135.10--
$860.00Jan 15$139.10$146.40$142.75$113.38 05/19$102.70–$149.95$139.10--
$680.00Aug 21$12.20$21.00$16.60$16.00 07/02$9.25–$21.05$16.00--
$680.00Oct 16$26.50$36.00$31.25$25.35 06/29$19.30–$35.30$26.50--
$680.00Jan 15$48.30$55.40$51.85$50.03 07/06$35.90–$57.80$50.03--
$870.00Jul 17$93.50$99.80$96.65$73.85 05/29$36.10–$106.20$93.50--
$870.00Jan 15$147.50$152.90$150.20$159.15 07/07$108.15–$156.20$150.20--
$670.00Jul 17$0.00$4.80$2.40$1.63 07/07$2.40–$3.93$1.63--
$670.00Aug 21$10.00$19.00$14.50$11.44 06/26$8.35–$18.60$11.44--
$880.00Jul 17$102.80$109.80$106.30$97.02 07/09$41.05–$116.05$102.80--
$880.00Oct 16$130.00$139.50$134.75$78.65 05/13$88.20–$142.65$130.00--
$880.00Dec 18$149.80$156.00$152.90$117.29 06/16$108.10–$158.85$149.80--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$4.55$1.10--
$660.00Aug 21$8.70$17.00$12.85$8.00 06/22$7.10–$16.30$8.708
$660.00Oct 16$21.10$30.50$25.80$25.00 07/09$15.25–$29.50$25.00--
$660.00Dec 18$36.20$45.50$40.85$44.00 06/11$27.50–$45.55$40.85--
$660.00Jan 15$41.00$47.90$44.45$50.00 07/08$30.95–$49.45$44.45--
$890.00Aug 21$123.00$131.10$127.05$87.20 06/24$75.90–$135.75$123.00--
$890.00Oct 16$137.10$146.80$141.95$79.60 05/14$94.80–$149.70$137.10--
$650.00Aug 21$6.60$14.70$10.65$13.00 07/07$6.15–$14.15$10.65--
$650.00Dec 18$33.20$42.20$37.70$30.00 06/30$25.50–$42.00$33.20--
$900.00Jul 17$123.40$129.70$126.55$75.00 06/18$52.25–$136.40$123.40--
$900.00Oct 16$145.00$154.50$149.75$111.86 05/19$100.05–$157.25$145.00--
$900.00Jan 15$166.80$173.40$170.10$157.16 06/11$124.10–$176.05$166.80--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$3.88$2.40--
$640.00Aug 21$5.40$13.70$9.55$9.10 07/10$5.73–$12.20$9.10--
$640.00Oct 16$16.10$25.90$21.00$19.62 07/10$13.20–$23.95$19.62--
$640.00Jan 15$34.30$41.90$38.10$36.30 05/29$26.70–$43.15$36.30--
$910.00Jul 17$132.70$139.70$136.20$107.00 07/02$58.55–$146.10$132.70--
$630.00Aug 21$3.90$12.90$8.40$7.52 07/06$4.58–$10.35$7.52--
$920.00Jul 17$143.00$149.70$146.35$111.00 07/01$65.05–$156.10$143.00--
$920.00Dec 18$176.00$184.70$180.35$139.50 06/16$130.50–$187.65$176.00--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$3.10$9.40$6.25$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$12.10$21.60$16.85$14.00 06/29$10.70–$19.50$14.00--
$620.00Jan 15$28.00$36.30$32.15$35.35 07/08$22.75–$37.75$32.15--
$610.00Aug 21$1.70$10.00$5.85--$5.85–$5.85—$1.701
$940.00Jul 17$161.80$169.70$165.75$174.20 07/02$79.25–$175.50$165.75--

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 126
Total Puts 130
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 850
Total Puts 390
Average Put/Call Ratio 0.70
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