Tour v340
EME
EMCOR GROUP INC
$769.72 -0.60%
$767.50 (-0.29%)🌙
as of 07/15 06:34 PM
(7/14 18:50) ◀
|
Wednesday, July 15, 2026 (6:34pm)
January 2026
|
▶ (7/16 18:25)
◀ 7/15 18:34 ▶

Option Volume

Detail
ℹ
Current (07/15) 133
Calls: 81 (61%)
Puts: 52 (39%)
Prior (07/14) 256
Calls: 126 (49%)
Puts: 130 (51%)
Current vs Prior -48.05%
Calls: -35.71% (Calls)
Puts: -60.00% (Puts)
Prior 7-Day Total 1,075
Calls: 622 (58%)
Puts: 453 (42%)
Prior 7-Day Average 153
Calls: 88 (58%)
Puts: 64 (42%)
Current vs Prior 7-Day Avg -13.40%
Calls: -8.84%
Puts: -19.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $475.1K
Calls: $346.3K (73%)
Puts: $128.8K (27%)
Prior (07/14) $2.87M
Calls: $2.27M (79%)
Puts: $599.4K (21%)
Current vs Prior -83.44%
Calls: -84.74%
Puts: -78.52%
Prior 7-Day Total $6.92M
Calls: $4.74M (69%)
Puts: $2.17M (31%)
Prior 7-Day Average $988.2K
Calls: $677.6K (69%)
Puts: $310.6K (31%)
Current vs Prior 7-Day Avg -51.92%
Calls: -48.89%
Puts: -58.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.64
Prior (07/14) 1.03
Current vs Prior -37.78%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -21.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 310
Calls: 170 (55%)
Puts: 140 (45%)
Prior (07/14) 550
Calls: 294 (53%)
Puts: 256 (47%)
Current vs Prior -43.64%
Prior 7-Day Total 2,992
Calls: 2,280 (76%)
Puts: 712 (24%)
Prior 7-Day Average 427
Calls: 325 (76%)
Puts: 101 (24%)
Current vs Prior 7-Day Avg -27.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.75% | 14.02%3.75% | 14.02%
Prior 4.08% | 13.99%4.08% | 13.99%
Current vs Prior -8.11% | +0.19%-8.11% | +0.19%
Prior 7-Day Avg 5.65% | 14.72%5.65% | 14.72%
Current vs 7-Day Avg -33.69% | -4.76%-33.69% | -4.76%
Prior 7-Day Eod 4.08% | 13.99%4.08% | 13.99%
Current vs 7-Day Eod -8.11% | +0.19%-8.11% | +0.19%
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 73% call dollar volume ($346.3K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.64.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 3 of results (avg 8.5%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jul 1795.80103.20$99.507.4%30.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Jul 1788.1095.60$91.858.2%20.91--
$830.00Jul 1759.0065.20$62.1010.0%60.96--

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 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jul 1795.80103.20$99.507.4%30.93--
$730.00Jul 1736.4044.00$40.2018.9%20.82--
$750.00Jul 1719.6026.90$23.2531.4%120.733
$760.00Jul 1712.6020.00$16.3045.4%80.6210
$760.00Aug 2153.2061.00$57.1013.7%10.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Jul 1759.0065.20$62.1010.0%60.96--
$860.00Jul 1788.1095.60$91.858.2%20.91--
$810.00Jul 1739.2045.40$42.3014.7%60.86--
$790.00Jul 1721.5028.30$24.9027.3%10.7768
$770.00Jul 179.1016.00$12.5555.0%10.5216

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 82, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1719.6026.90$23.2531.4%120.733
$760.00Jul 1712.6020.00$16.3045.4%80.6210
$780.00Jul 173.1011.00$7.05112.1%50.3515
$800.00Jul 170.004.80$2.40200.0%40.1571
$670.00Jul 1795.80103.20$99.507.4%30.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 171.909.50$5.70133.3%130.2843
$690.00Aug 2115.6024.00$19.8042.4%80.2413
$810.00Jul 1739.2045.40$42.3014.7%60.86--
$830.00Jul 1759.0065.20$62.1010.0%60.96--
$710.00Jul 170.004.80$2.40200.0%20.10--

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 1.4%, max 2.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2154.4%53.1%2.4%690
$760.00Jul 17Aug 2151.5%51.4%0.4%910
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 28.85, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$800.00Jul 17$4.65$15.35$4.653.30$784.65
$810.00$910.00Aug 21$25.55$74.45$25.552.91$835.55
$770.00$780.00Jul 17$3.60$6.40$3.601.78$773.60
$800.00$810.00Aug 21$3.90$6.10$3.901.56$803.90
$760.00$800.00Aug 21$18.80$21.20$18.801.13$778.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$730.00Jul 17$0.67$19.33$0.6728.85$749.33
$730.00$710.00Jul 17$2.63$17.37$2.636.60$727.37
$770.00$750.00Jul 17$6.85$13.15$6.851.92$763.15
$790.00$770.00Jul 17$12.35$7.65$12.350.62$777.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 119.00, avg 20.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$670.00$730.00Jul 17$59.30$59.30$0.7084.71$729.30
$730.00$750.00Jul 17$16.95$16.95$3.055.56$746.95
$750.00$760.00Jul 17$6.95$6.95$3.052.28$756.95
$760.00$770.00Jul 17$5.65$5.65$4.351.30$765.65
$760.00$800.00Aug 21$18.80$18.80$21.200.89$778.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$830.00Jul 17$29.75$29.75$0.25119.00$830.25
$830.00$810.00Jul 17$19.80$19.80$0.2099.00$810.20
$810.00$790.00Jul 17$17.40$17.40$2.606.69$792.60
$790.00$770.00Jul 17$12.35$12.35$7.651.61$777.65
$770.00$750.00Jul 17$6.85$6.85$13.150.52$763.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $38.35, cheapest $35.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$35.9054.4%53.1%
$760.00Jul 17Aug 21$40.8051.5%51.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.01% of stock, avg 4.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Jul 17$10.65$12.55$23.20$746.80$793.203.01%
$750.00Jul 17$23.25$5.70$28.95$721.05$778.953.76%
$730.00Jul 17$40.20$5.03$45.23$684.77$775.235.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.62% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$800.00$710.00Jul 17$2.40$2.40$4.80$705.20$804.80
$800.00$730.00Jul 17$2.40$5.03$7.43$722.57$807.43
$800.00$750.00Jul 17$2.40$5.70$8.10$741.90$808.10
$780.00$710.00Jul 17$7.05$2.40$9.45$700.55$789.45
$780.00$730.00Jul 17$7.05$5.03$12.08$717.92$792.08
$780.00$750.00Jul 17$7.05$5.70$12.75$737.25$792.75
$770.00$710.00Jul 17$10.65$2.40$13.05$696.95$783.05
$770.00$730.00Jul 17$10.65$5.03$15.68$714.32$785.68
$770.00$750.00Jul 17$10.65$5.70$16.35$733.65$786.35
$910.00$690.00Aug 21$8.85$19.80$28.65$661.35$938.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.35, avg credit $7.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/770780/800Jul 17$11.50$8.501.35$758.50$791.50
710/730750/760Jul 17$9.58$10.420.92$720.42$759.58
710/730760/770Jul 17$8.28$11.720.71$721.72$768.28
710/730780/800Jul 17$7.28$12.720.57$722.72$787.28
730/750760/770Jul 17$6.32$13.680.46$743.68$766.32
710/730770/780Jul 17$6.23$13.770.45$723.77$776.23
730/750780/800Jul 17$5.32$14.680.36$744.68$785.32
730/750770/780Jul 17$4.27$15.730.27$745.73$774.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.33, cheapest $1.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jul 17$1.30$8.706.69
$760.00$770.00$780.00Jul 17$2.05$7.953.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$790.00$810.00$830.00Jul 17$2.40$17.607.33
$770.00$790.00$810.00Jul 17$5.05$14.952.96
$750.00$770.00$790.00Jul 17$5.50$14.502.64
$730.00$750.00$770.00Jul 17$6.18$13.822.24

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 $-19.50, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$800.001:2Aug 21-$19.50$20.50
$730.00$750.001:2Jul 17-$6.30$13.70
$770.00$780.001:2Jul 17-$3.45$6.55
$760.00$770.001:2Jul 17-$5.00$5.00
$750.00$760.001:2Jul 17-$9.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$770.001:2Jul 17-$0.20$19.80
$750.00$730.001:2Jul 17-$4.36$15.64
$810.00$790.001:2Jul 17-$7.50$12.50
$730.00$710.001:2Jul 17$0.23$19.77
$770.00$750.001:2Jul 17$1.15$18.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.42%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$34.000.443.9%4.42%8.35%219
$810.00Aug 21$30.000.415.2%3.90%9.13%1--
$770.00Jul 17$7.300.480.0%0.95%0.98%25
$910.00Aug 21$5.200.1518.2%0.68%18.90%22
$780.00Jul 17$3.100.351.3%0.40%1.74%515

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. 199 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 $850.00 10-16 call last traded $46.30 on 07/07 (now $38.00/$46.60) — try a limit near $42.30. Also watch the $800.00 08-21 call last traded $46.47 on 07/10 (now $34.00/$42.60) — try a limit near $38.30; the $750.00 07-17 call last traded $50.00 on 07/09 (now $19.60/$26.90) — try a limit near $23.25. Most tradeable put: the $790.00 07-17 put last traded $38.09 on 07/07 (now $21.50/$28.30) — try a limit near $24.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$7.30$14.00$10.65$25.51 07/08$10.65–$108.20$10.655
$770.00Dec 18$95.00$103.00$99.00$121.00 07/06$97.70–$174.15$99.00--
$760.00Jul 17$12.60$20.00$16.30$26.43 07/07$16.30–$117.05$16.3010
$760.00Aug 21$53.20$61.00$57.10$72.10 07/09$55.10–$138.40$57.10--
$760.00Jan 15$107.00$114.70$110.85$171.75 06/16$108.05–$186.80$110.85--
$780.00Jul 17$3.10$11.00$7.05$26.45 07/09$7.05–$99.50$7.0515
$780.00Aug 21$42.10$50.80$46.45$61.22 07/09$46.20–$123.60$46.45--
$780.00Oct 16$66.00$74.80$70.40$106.00 06/11$68.95–$144.05$70.40--
$780.00Jan 15$97.00$104.90$100.95$154.83 06/18$99.05–$174.20$100.95--
$750.00Jul 17$19.60$26.90$23.25$50.00 07/09$22.75–$126.20$23.253
$750.00Aug 21$58.20$66.00$62.10$77.82 07/09$60.70–$145.95$62.10--
$750.00Dec 18$105.20$113.20$109.20$164.27 06/22$107.45–$186.80$109.20--
$790.00Jul 17$0.05$7.40$3.73$15.66 07/10$3.73–$91.25$3.73--
$790.00Aug 21$38.70$47.00$42.85$56.22 07/09$41.35–$117.15$42.85--
$790.00Oct 16$61.00$70.00$65.50$78.95 07/02$64.65–$138.35$65.50--
$790.00Dec 18$86.00$94.00$90.00$95.45 07/10$89.15–$162.05$90.00--
$790.00Jan 15$93.00$99.30$96.15$102.45 07/10$94.25–$168.35$96.15--
$740.00Jul 17$27.50$35.00$31.25$104.00 05/29$29.65–$135.30$31.25--
$740.00Aug 21$64.20$72.90$68.55$71.00 07/08$65.55–$152.70$68.55--
$740.00Jan 15$117.00$124.70$120.85$132.50 07/10$118.05–$200.10$120.85--
$800.00Jul 17$0.00$4.80$2.40$10.00 07/10$2.40–$82.90$2.4071
$800.00Aug 21$34.00$42.60$38.30$46.47 07/10$38.30–$110.15$38.3019
$800.00Oct 16$57.00$64.90$60.95$91.34 06/11$60.40–$131.65$60.95--
$800.00Dec 18$81.20$90.00$85.60$89.28 07/07$84.45–$156.40$85.60--
$800.00Jan 15$88.00$95.00$91.50$93.80 07/07$90.75–$162.40$91.50--
$730.00Jul 17$36.40$44.00$40.20$139.23 06/22$37.70–$145.20$40.20--
$730.00Aug 21$70.20$78.70$74.45$73.10 07/08$71.40–$161.30$73.10--
$810.00Jul 17$0.00$4.80$2.40$8.00 07/10$2.40–$75.15$2.40--
$810.00Aug 21$30.00$38.80$34.40$41.80 07/08$33.50–$103.70$34.40--
$810.00Oct 16$53.00$61.20$57.10$73.80 07/09$56.65–$125.70$57.10--
$810.00Dec 18$77.20$86.00$81.60$87.90 07/02$80.65–$150.90$81.60--
$810.00Jan 15$84.00$90.70$87.35$99.00 07/09$86.50–$157.50$87.35--
$720.00Jul 17$46.30$53.00$49.65$134.15 06/16$46.50–$154.40$49.65--
$720.00Jan 15$128.00$135.60$131.80$136.00 07/10$129.50–$213.15$131.80--
$820.00Jul 17$0.00$4.80$2.40$4.38 07/10$1.78–$67.70$2.40--
$820.00Aug 21$26.00$34.90$30.45$31.92 07/08$30.20–$97.50$30.45--
$820.00Oct 16$49.00$57.70$53.35$52.08 07/07$52.50–$119.85$52.08--
$820.00Dec 18$73.00$82.00$77.50$120.00 06/08$76.65–$145.05$77.50--
$820.00Jan 15$80.00$86.50$83.25$90.56 07/02$82.05–$151.75$83.25--
$710.00Jul 17$56.60$62.80$59.70$143.30 06/16$55.65–$163.65$59.70--
$710.00Dec 18$127.20$135.00$131.10$172.90 06/30$128.65–$213.30$131.10--
$830.00Jul 17$0.00$1.00$0.50$8.20 07/09$0.50–$61.55$0.50--
$830.00Aug 21$23.00$31.90$27.45$36.80 07/09$26.95–$91.40$27.45--
$830.00Oct 16$45.00$53.40$49.20$93.71 06/26$49.10–$115.00$49.20--
$830.00Jan 15$76.00$83.00$79.50$89.00 07/02$78.10–$146.25$79.50--
$700.00Jul 17$66.20$72.00$69.10$120.15 06/29$65.20–$173.75$69.10--
$700.00Aug 21$90.00$97.80$93.90$128.10 07/01$90.40–$185.80$93.90--
$700.00Oct 16$110.00$119.70$114.85$170.00 06/26$112.30–$200.85$114.85--
$700.00Dec 18$133.00$141.00$137.00$184.00 06/26$134.60–$221.30$137.00--
$700.00Jan 15$139.00$146.80$142.90$213.10 06/22$140.30–$227.00$142.90--
$840.00Jul 17$0.00$4.80$2.40$5.90 07/09$0.50–$54.15$2.40--
$840.00Aug 21$20.00$28.20$24.10$36.40 07/09$24.00–$85.70$24.10--
$840.00Oct 16$41.00$49.90$45.45$55.00 07/02$45.45–$108.70$45.45--
$840.00Dec 18$65.10$74.00$69.55$92.10 07/01$69.15–$134.35$69.55--
$840.00Jan 15$72.00$79.10$75.55$90.85 07/02$74.80–$140.75$75.55--
$690.00Aug 21$97.20$105.00$101.10$144.30 06/29$97.85–$188.80$101.10--
$850.00Jul 17$0.00$4.80$2.40$0.93 07/10$1.10–$48.10$0.93--
$850.00Aug 21$17.00$25.30$21.15$26.99 07/10$21.05–$79.15$21.15--
$850.00Oct 16$38.00$46.60$42.30$46.30 07/07$42.30–$103.50$42.3011
$850.00Jan 15$68.10$76.20$72.15$127.70 06/16$71.55–$135.50$72.15--
$680.00Jul 17$85.80$92.00$88.90$126.40 06/26$84.95–$193.20$88.90--
$680.00Aug 21$104.50$112.00$108.25$108.00 07/08$106.00–$202.35$108.00--
$680.00Oct 16$124.00$133.00$128.50$169.70 06/30$125.30–$218.05$128.50--
$680.00Dec 18$145.60$153.00$149.30$173.34 07/06$146.85–$235.35$149.30--
$680.00Jan 15$151.00$158.70$154.85$150.00 07/07$152.35–$241.25$151.00--
$860.00Jul 17$0.00$4.80$2.40$3.00 07/09$2.40–$42.55$2.40--
$860.00Aug 21$14.00$22.40$18.20$29.86 07/09$18.20–$73.95$18.20--
$860.00Oct 16$35.00$43.60$39.30$49.94 07/09$39.30–$98.40$39.30--
$860.00Dec 18$58.00$67.00$62.50$65.60 07/07$62.30–$124.05$62.50--
$860.00Jan 15$65.00$71.90$68.45$72.04 07/07$67.35–$130.70$68.45--
$870.00Jul 17$0.00$1.85$0.93$2.50 07/07$0.75–$36.20$0.93--
$870.00Oct 16$32.00$41.00$36.50$38.70 07/08$36.10–$93.40$36.50--
$870.00Jan 15$61.20$68.50$64.85$131.00 05/26$64.35–$125.70$64.85--
$660.00Dec 18$158.00$166.00$162.00$150.88 07/07$159.65–$250.80$158.00--
$880.00Jul 17$0.00$4.80$2.40$2.40 07/09$2.40–$32.45$2.40--
$880.00Aug 21$10.00$18.70$14.35$44.80 06/26$12.45–$64.95$14.35--
$880.00Oct 16$29.00$38.00$33.50$36.30 07/08$33.50–$88.80$33.50--
$880.00Dec 18$51.30$60.00$55.65$60.60 07/02$55.65–$114.40$55.65--
$880.00Jan 15$58.00$65.70$61.85$60.90 07/08$60.60–$121.35$60.90--
$890.00Jul 17$0.00$0.40$0.20$1.00 07/09$0.20–$27.40$0.20--
$890.00Oct 16$26.00$35.50$30.75$34.20 07/08$30.75–$83.70$30.75--
$890.00Jan 15$55.00$62.90$58.95$57.92 07/08$58.30–$116.60$57.92--
$640.00Dec 18$171.00$179.30$175.15$277.70 05/18$172.35–$265.70$175.15--
$900.00Jul 17$0.00$0.95$0.48$1.34 07/09$0.43–$23.65$0.48--
$900.00Aug 21$6.00$14.90$10.45$13.08 07/08$8.70–$55.45$10.45--
$900.00Oct 16$24.00$32.80$28.40$37.12 07/09$28.40–$79.80$28.40--
$900.00Dec 18$45.20$54.00$49.60$62.00 07/09$49.60–$104.55$49.60--
$900.00Jan 15$52.00$59.80$55.90$60.00 07/07$55.40–$112.00$55.90--
$630.00Jul 17$135.50$142.30$138.90$142.00 07/10$134.35–$241.85$138.90--
$910.00Jul 17$0.00$4.80$2.40$1.00 07/07$2.40–$19.15$1.00--
$910.00Aug 21$5.20$12.50$8.85$17.04 07/09$7.45–$51.65$8.852
$910.00Oct 16$22.00$30.50$26.25$38.60 07/02$26.25–$75.45$26.25--
$920.00Jul 17$0.00$2.40$1.20$1.11 07/08$1.20–$15.85$1.11--
$920.00Oct 16$19.50$28.50$24.00$66.00 06/22$24.00–$71.25$24.004
$920.00Dec 18$40.00$47.90$43.95$55.62 07/02$43.95–$95.55$43.95--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$17.00$26.40$21.70$39.09 07/01$21.70–$67.30$21.70--
$940.00Jul 17$0.00$4.80$2.40$4.50 07/09$2.40–$10.50$2.40--
$940.00Dec 18$35.00$42.90$38.95--$38.95–$38.95—$35.0013
$960.00Dec 18$30.00$39.00$34.50--$34.50–$34.50—$30.0017
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Jul 17$9.10$16.00$12.55$25.70 07/02$5.48–$24.65$12.5516
$770.00Aug 21$46.60$55.00$50.80$41.82 07/01$27.35–$55.10$46.60--
$770.00Oct 16$64.40$73.00$68.70$59.50 05/29$41.40–$72.95$64.40--
$770.00Dec 18$84.40$93.00$88.70$65.51 06/23$60.25–$92.10$84.40--
$760.00Jul 17$3.70$12.00$7.85$21.72 07/07$5.38–$20.40$7.85--
$760.00Aug 21$41.70$49.90$45.80$42.55 07/06$24.85–$50.25$42.55--
$760.00Oct 16$59.00$68.70$63.85$70.30 07/07$38.80–$68.00$63.85--
$760.00Dec 18$79.40$88.00$83.70$61.76 06/23$56.50–$86.95$79.40--
$760.00Jan 15$84.00$92.20$88.10$95.10 07/08$60.80–$92.65$88.10--
$780.00Jul 17$13.80$22.00$17.90$34.00 07/08$7.20–$29.90$17.90--
$780.00Aug 21$51.20$60.00$55.60$51.36 07/10$29.75–$60.35$51.36--
$780.00Oct 16$69.30$79.00$74.15$68.38 07/06$45.05–$77.95$69.30--
$780.00Dec 18$89.80$98.00$93.90$77.20 05/22$63.25–$97.75$89.80--
$750.00Jul 17$1.90$9.50$5.70$7.52 07/09$4.20–$15.30$5.7043
$750.00Aug 21$37.00$45.00$41.00$36.00 07/09$21.70–$45.65$37.00--
$750.00Oct 16$54.90$64.00$59.45$64.99 07/07$35.20–$62.95$59.45--
$750.00Dec 18$74.50$83.00$78.75$57.16 05/18$53.40–$81.95$74.50--
$790.00Jul 17$21.50$28.30$24.90$38.09 07/07$9.75–$35.65$24.9068
$790.00Aug 21$57.30$65.00$61.15$68.90 07/07$33.25–$65.85$61.15--
$740.00Jul 17$0.05$9.90$4.98$4.00 07/10$3.58–$12.00$4.00--
$740.00Aug 21$32.60$41.00$36.80$33.45 07/06$19.60–$41.20$33.45--
$740.00Dec 18$69.90$78.00$73.95$70.80 07/10$48.85–$77.70$70.80--
$800.00Jul 17$29.50$37.00$33.25$44.81 07/07$12.05–$42.60$33.25--
$800.00Aug 21$62.70$71.00$66.85$74.25 07/07$36.05–$72.10$66.85--
$800.00Oct 16$80.60$89.80$85.20$65.00 05/20$52.20–$89.55$80.60--
$800.00Dec 18$100.60$109.00$104.80$74.50 06/24$71.10–$108.40$100.60--
$800.00Jan 15$105.80$113.70$109.75$77.18 06/25$76.05–$112.90$105.80--
$730.00Jul 17$0.05$10.00$5.03$4.67 07/01$2.58–$8.80$4.67--
$730.00Aug 21$28.60$37.00$32.80$24.00 06/26$17.35–$36.95$28.60--
$730.00Oct 16$46.00$55.00$50.50$38.00 05/26$30.30–$54.20$46.00--
$730.00Dec 18$65.30$74.00$69.65$55.00 06/15$45.95–$73.25$65.30--
$810.00Jul 17$39.20$45.40$42.30$50.45 07/07$13.15–$49.50$42.30--
$810.00Oct 16$86.00$95.00$90.50$80.30 06/09$56.20–$95.35$86.00--
$810.00Dec 18$106.30$114.00$110.15$79.40 05/18$75.80–$113.35$106.30--
$720.00Jul 17$0.05$6.20$3.13$5.90 07/08$2.58–$6.85$3.13--
$720.00Aug 21$25.10$34.00$29.55$34.08 07/08$15.30–$33.50$29.55--
$820.00Jul 17$49.00$55.10$52.05$52.00 07/10$16.90–$57.00$52.00--
$820.00Aug 21$75.60$84.00$79.80$51.80 06/23$43.60–$84.95$75.60--
$820.00Oct 16$92.00$101.70$96.85$78.20 06/30$60.30–$101.60$92.00--
$820.00Dec 18$112.20$120.00$116.10$89.90 06/23$79.50–$119.90$112.20--
$820.00Jan 15$116.10$125.00$120.55$115.20 07/09$84.80–$124.45$116.10--
$710.00Jul 17$0.00$4.80$2.40$1.98 07/09$2.17–$5.28$1.98--
$710.00Aug 21$21.50$30.00$25.75$30.51 07/08$13.60–$29.60$25.75--
$710.00Oct 16$38.20$47.00$42.60$36.20 07/01$25.45–$45.90$38.20--
$710.00Dec 18$56.80$65.00$60.90$54.00 05/29$39.90–$63.90$56.80--
$830.00Jul 17$59.00$65.20$62.10$75.00 07/08$20.10–$66.45$62.10--
$830.00Jan 15$122.00$130.20$126.10$121.65 07/06$88.60–$130.20$122.00--
$700.00Jul 17$0.00$4.80$2.40$4.20 07/07$1.35–$4.43$2.40--
$700.00Aug 21$19.00$27.00$23.00$23.00 07/10$11.95–$26.40$23.00--
$700.00Oct 16$34.70$44.00$39.35$32.00 07/01$23.35–$42.15$34.70--
$700.00Jan 15$56.30$65.60$60.95$45.00 06/16$41.05–$64.60$56.30--
$840.00Jul 17$69.00$75.10$72.05$38.60 06/29$23.10–$76.20$69.00--
$840.00Oct 16$105.60$114.00$109.80$85.50 06/30$69.30–$114.75$105.60--
$840.00Dec 18$124.50$132.00$128.25$99.88 06/16$88.40–$131.90$124.50--
$840.00Jan 15$129.00$137.00$133.00$127.50 07/10$93.00–$136.70$129.00--
$690.00Jul 17$0.00$4.80$2.40$4.80 07/07$0.60–$4.18$2.40--
$690.00Aug 21$15.60$24.00$19.80$14.75 06/26$11.05–$23.60$15.6013
$850.00Jul 17$79.00$85.10$82.05$67.90 07/06$26.90–$86.15$79.00--
$850.00Aug 21$96.00$104.00$100.00$68.50 06/18$55.75–$105.40$96.00--
$850.00Oct 16$111.60$120.70$116.15$94.70 06/30$73.60–$121.40$111.60--
$850.00Jan 15$135.00$143.10$139.05$129.00 07/06$98.60–$142.70$135.00--
$680.00Aug 21$13.30$21.70$17.50$16.00 07/02$9.25–$21.05$16.00--
$680.00Oct 16$28.30$37.00$32.65$25.35 06/29$19.30–$35.30$28.30--
$680.00Jan 15$49.60$56.10$52.85$50.03 07/06$35.90–$57.80$50.03--
$860.00Jul 17$88.10$95.60$91.85$33.80 06/24$31.30–$95.35$88.10--
$860.00Dec 18$137.30$145.00$141.15$119.20 06/29$98.05–$145.15$137.30--
$860.00Jan 15$141.00$149.50$145.25$113.38 05/19$102.70–$149.95$141.00--
$670.00Jul 17$0.00$4.80$2.40$1.63 07/07$2.40–$3.93$1.63--
$670.00Aug 21$10.80$20.00$15.40$11.44 06/26$8.35–$18.60$11.44--
$870.00Jul 17$99.00$105.10$102.05$73.85 05/29$36.10–$106.20$99.00--
$870.00Jan 15$148.00$156.50$152.25$159.15 07/07$108.15–$156.20$152.25--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$4.55$1.10--
$660.00Aug 21$8.50$14.30$11.40$8.00 06/22$7.10–$16.30$8.50--
$660.00Oct 16$22.70$31.00$26.85$25.00 07/09$15.25–$29.50$25.00--
$660.00Dec 18$38.70$47.00$42.85$44.00 06/11$27.50–$45.55$42.85--
$660.00Jan 15$41.50$50.70$46.10$50.00 07/08$30.95–$49.45$46.10--
$880.00Jul 17$107.20$115.00$111.10$97.02 07/09$41.05–$116.05$107.20--
$880.00Oct 16$132.40$142.00$137.20$78.65 05/13$88.20–$142.65$132.40--
$880.00Dec 18$150.70$159.00$154.85$117.29 06/16$108.10–$158.85$150.70--
$650.00Aug 21$6.60$12.40$9.50$13.00 07/07$6.15–$14.15$9.50--
$650.00Dec 18$35.40$43.00$39.20$30.00 06/30$25.50–$42.00$35.40--
$890.00Aug 21$126.00$135.20$130.60$87.20 06/24$75.90–$135.75$126.00--
$890.00Oct 16$141.10$149.80$145.45$79.60 05/14$94.80–$149.70$141.10--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$3.88$2.40--
$640.00Aug 21$5.00$13.20$9.10$9.10 07/10$5.73–$12.20$9.10--
$640.00Oct 16$17.80$26.00$21.90$19.62 07/10$13.20–$23.95$19.62--
$640.00Jan 15$36.20$44.00$40.10$36.30 05/29$26.70–$43.15$36.30--
$900.00Jul 17$127.30$135.00$131.15$75.00 06/18$52.25–$136.40$127.30--
$900.00Oct 16$148.00$157.00$152.50$111.86 05/19$100.05–$157.25$148.00--
$900.00Jan 15$169.00$176.50$172.75$157.16 06/11$124.10–$176.05$169.00--
$630.00Aug 21$3.50$13.00$8.25$7.52 07/06$4.58–$10.35$7.52--
$910.00Jul 17$137.00$145.00$141.00$107.00 07/02$58.55–$146.10$137.00--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$2.15$11.30$6.73$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$13.40$22.00$17.70$14.00 06/29$10.70–$19.50$14.00--
$620.00Jan 15$30.30$37.80$34.05$35.35 07/08$22.75–$37.75$34.05--
$920.00Jul 17$147.30$155.00$151.15$111.00 07/01$65.05–$156.10$147.30--
$920.00Dec 18$179.30$187.00$183.15$139.50 06/16$130.50–$187.65$179.30--
$940.00Jul 17$167.00$176.00$171.50$174.20 07/02$79.25–$175.50$171.50--

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 81
Total Puts 52
Put/Call Ratio 0.64
Net Difference 29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 622
Total Puts 453
Average Put/Call Ratio 0.82
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