Tour v344
EME
EMCOR GROUP INC
$750.04 -2.56%
$757.89 (+1.05%)🌙
as of 07/16 06:25 PM
(7/15 18:34) ◀
|
Thursday, July 16, 2026 (6:25pm)
January 2026
|
▶ (7/17 18:28)
◀ 7/16 18:25 ▶

Option Volume

Detail
ℹ
Current (07/16) 328
Calls: 45 (14%)
Puts: 283 (86%)
Prior (07/15) 133
Calls: 81 (61%)
Puts: 52 (39%)
Current vs Prior +146.62%
Calls: -44.44% (Calls)
Puts: +444.23% (Puts)
Prior 7-Day Total 1,009
Calls: 562 (56%)
Puts: 447 (44%)
Prior 7-Day Average 144
Calls: 80 (56%)
Puts: 63 (44%)
Current vs Prior 7-Day Avg +127.55%
Calls: -43.95%
Puts: +343.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.98M
Calls: $219.6K (11%)
Puts: $1.76M (89%)
Prior (07/15) $475.1K
Calls: $346.3K (73%)
Puts: $128.8K (27%)
Current vs Prior +316.24%
Calls: -36.60%
Puts: +1265.35%
Prior 7-Day Total $6.60M
Calls: $4.67M (71%)
Puts: $1.93M (29%)
Prior 7-Day Average $942.7K
Calls: $667.2K (71%)
Puts: $275.5K (29%)
Current vs Prior 7-Day Avg +109.78%
Calls: -67.09%
Puts: +538.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 6.29
Prior (07/15) 0.64
Current vs Prior +879.62%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +640.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 329
Calls: 241 (73%)
Puts: 88 (27%)
Prior (07/15) 310
Calls: 170 (55%)
Puts: 140 (45%)
Current vs Prior +6.13%
Prior 7-Day Total 2,704
Calls: 1,902 (70%)
Puts: 802 (30%)
Prior 7-Day Average 386
Calls: 271 (70%)
Puts: 114 (30%)
Current vs Prior 7-Day Avg -14.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.93% | 14.02%2.93% | 14.02%
Prior 3.75% | 14.02%3.75% | 14.02%
Current vs Prior -21.74% | +0.01%-21.74% | +0.01%
Prior 7-Day Avg 5.20% | 14.52%5.20% | 14.52%
Current vs 7-Day Avg -43.57% | -3.44%-43.57% | -3.44%
Prior 7-Day Eod 3.75% | 14.02%3.75% | 14.02%
Current vs 7-Day Eod -21.74% | +0.01%-21.74% | +0.01%
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 bearish conviction with 89% of dollar volume in puts ($1.76M) vs calls ($219.6K). Massive premium surge with dollar volume up 316% vs prior. Dollar volume significantly above 7-day average (110% higher). Unusually high activity with volume up 147% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 7 of results (avg 7.8%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jul 1778.2084.70$81.458.0%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Jul 17105.80112.30$109.056.0%120.93--
$850.00Jul 1795.80102.30$99.056.6%20.92--
$840.00Jul 1785.8092.30$89.057.3%300.92--
$830.00Jul 1775.8082.30$79.058.2%190.9212
$770.00Aug 2156.8062.10$59.458.9%40.53--

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. 17 found (avg delta 0.79, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jul 1778.2084.70$81.458.0%20.92--
$730.00Aug 2158.7066.40$62.5512.3%10.602
$750.00Aug 2149.1054.90$52.0011.2%40.543
$750.00Jul 176.0012.20$9.1068.1%60.5310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 1725.9033.10$29.5024.4%20.93--
$860.00Jul 17105.80112.30$109.056.0%120.93--
$850.00Jul 1795.80102.30$99.056.6%20.92--
$840.00Jul 1785.8092.30$89.057.3%300.92--
$830.00Jul 1775.8082.30$79.058.2%190.9212

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 302, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 176.0012.20$9.1068.1%60.5310
$850.00Aug 2113.4018.00$15.7029.3%50.2468
$780.00Jul 170.002.40$1.20200.0%40.1117
$750.00Aug 2149.1054.90$52.0011.2%40.543
$670.00Jul 1778.2084.70$81.458.0%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 1765.8072.30$69.059.4%1030.91--
$800.00Jul 1745.8052.30$49.0513.3%370.89--
$840.00Jul 1785.8092.30$89.057.3%300.92--
$810.00Jul 1755.8062.30$59.0511.0%190.90--
$830.00Jul 1775.8082.30$79.058.2%190.9212

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 61.6%, max 152.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 17Aug 2155.0%52.2%5.3%1013
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$820.00Jul 17Aug 21133.8%53.1%152.2%104--
$770.00Jul 17Aug 2169.4%54.5%27.2%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 65.67, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$770.00Jul 17$0.15$9.85$0.1565.67$760.15
$880.00$900.00Aug 21$2.70$17.30$2.706.41$882.70
$850.00$880.00Aug 21$4.70$25.30$4.705.38$854.70
$770.00$780.00Jul 17$2.58$7.42$2.582.88$772.58
$750.00$850.00Aug 21$36.30$63.70$36.301.75$786.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$610.00Aug 21$4.35$25.65$4.355.90$635.65
$650.00$640.00Aug 21$1.80$8.20$1.804.56$648.20
$660.00$650.00Aug 21$2.60$7.40$2.602.85$657.40
$720.00$660.00Aug 21$19.35$40.65$19.352.10$700.65
$740.00$720.00Aug 21$8.35$11.65$8.351.40$731.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 21.22, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$670.00$750.00Jul 17$72.35$72.35$7.659.46$742.35
$730.00$750.00Aug 21$10.55$10.55$9.451.12$740.55
$750.00$760.00Jul 17$5.17$5.17$4.831.07$755.17
$750.00$850.00Aug 21$36.30$36.30$63.700.57$786.30
$770.00$780.00Jul 17$2.58$2.58$7.420.35$772.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$780.00Jul 17$9.55$9.55$0.4521.22$780.45
$780.00$770.00Jul 17$9.50$9.50$0.5019.00$770.50
$770.00$760.00Jul 17$7.10$7.10$2.902.45$762.90
$770.00$760.00Aug 21$6.30$6.30$3.701.70$763.70
$820.00$770.00Aug 21$31.40$31.40$18.601.69$788.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $36.10, cheapest $21.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 17Aug 21$42.9055.0%52.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$820.00Jul 17Aug 21$21.80133.8%53.1%
$770.00Jul 17Aug 21$39.4569.4%54.5%
$760.00Jul 17Aug 21$40.2549.2%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.23% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 17$9.10$7.60$16.70$733.30$766.702.23%
$760.00Jul 17$3.93$12.90$16.83$743.17$776.832.24%
$770.00Jul 17$3.78$20.00$23.78$746.22$793.783.17%
$780.00Jul 17$1.20$29.50$30.70$749.30$810.704.09%
$800.00Jul 17$2.45$49.05$51.50$748.50$851.506.87%
$820.00Jul 17$2.40$69.05$71.45$748.55$891.459.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.17% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$780.00$750.00Jul 17$1.20$7.60$8.80$741.20$788.80
$820.00$750.00Jul 17$2.40$7.60$10.00$740.00$830.00
$800.00$750.00Jul 17$2.45$7.60$10.05$739.95$810.05
$770.00$750.00Jul 17$3.78$7.60$11.38$738.62$781.38
$760.00$750.00Jul 17$3.93$7.60$11.53$738.47$771.53
$900.00$650.00Aug 21$8.30$13.00$21.30$628.70$921.30
$900.00$660.00Aug 21$8.30$15.60$23.90$636.10$923.90
$880.00$650.00Aug 21$11.00$13.00$24.00$626.00$904.00
$880.00$660.00Aug 21$11.00$15.60$26.60$633.40$906.60
$850.00$650.00Aug 21$15.70$13.00$28.70$621.30$878.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.72, avg credit $20.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/760770/780Jul 17$7.88$2.123.72$752.12$777.88
770/820850/880Aug 21$36.10$13.902.60$783.90$886.10
770/820880/900Aug 21$34.10$15.902.14$785.90$914.10
650/660730/750Aug 21$13.15$6.851.92$646.85$743.15
740/760880/900Aug 21$12.55$7.451.68$747.45$892.55
640/650730/750Aug 21$12.35$7.651.61$637.65$742.35
660/720750/850Aug 21$55.65$44.351.25$664.35$805.65
720/740880/900Aug 21$11.05$8.951.23$728.95$891.05
610/640730/750Aug 21$14.90$15.100.99$625.10$744.90
660/720730/750Aug 21$29.90$30.100.99$690.10$759.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.22, cheapest $0.45)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jul 17$5.02$4.980.99
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Jul 17$0.45$9.5521.22
$720.00$740.00$760.00Aug 21$1.50$18.5012.33
$640.00$650.00$660.00Aug 21$0.80$9.2011.50
$750.00$760.00$770.00Jul 17$1.80$8.204.56
$760.00$770.00$780.00Jul 17$2.40$7.603.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$880.001:2Aug 21-$6.30$23.70
$800.00$820.001:2Jul 17-$2.35$17.65
$780.00$800.001:2Jul 17-$3.70$16.30
$880.00$900.001:2Aug 21-$5.60$14.40
$760.00$770.001:2Jul 17-$3.63$6.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$610.001:2Aug 21-$2.50$27.50
$820.00$770.001:2Aug 21-$28.05$21.95
$760.00$750.001:2Jul 17-$2.30$7.70
$770.00$760.001:2Jul 17-$5.80$4.20
$650.00$640.001:2Aug 21-$9.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.79%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Aug 21$13.400.2413.3%1.79%15.11%568
$880.00Aug 21$7.400.1817.3%0.99%18.31%1--
$900.00Aug 21$4.000.1420.0%0.53%20.53%1--
$800.00Jul 17$0.100.136.7%0.01%6.67%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. 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 $800.00 01-15 call last traded $93.80 on 07/07 (now $79.90/$86.40) — try a limit near $83.15. Also watch the $750.00 08-21 call last traded $77.82 on 07/09 (now $49.10/$54.90) — try a limit near $52.00; the $730.00 08-21 call last traded $73.10 on 07/08 (now $58.70/$66.40) — try a limit near $62.55. Most tradeable put: the $800.00 12-18 put last traded $74.50 on 06/24 (now $109.60/$116.80) — try a limit near $109.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$750.00Jul 17$6.00$12.20$9.10$50.00 07/09$9.10–$126.20$9.1010
$750.00Aug 21$49.10$54.90$52.00$77.82 07/09$52.00–$145.95$52.003
$750.00Dec 18$94.20$102.90$98.55$164.27 06/22$98.55–$186.80$98.55--
$760.00Jul 17$0.05$7.80$3.93$26.43 07/07$3.93–$117.05$3.9315
$760.00Aug 21$43.30$52.00$47.65$72.10 07/09$47.65–$138.40$47.65--
$760.00Jan 15$96.00$103.60$99.80$171.75 06/16$99.80–$186.80$99.80--
$740.00Jul 17$12.20$19.10$15.65$104.00 05/29$15.65–$135.30$15.65--
$740.00Aug 21$54.20$60.20$57.20$71.00 07/08$57.20–$152.70$57.20--
$740.00Jan 15$106.00$114.20$110.10$132.50 07/10$110.10–$200.10$110.10--
$770.00Jul 17$0.05$7.50$3.78$25.51 07/08$3.78–$108.20$3.785
$770.00Dec 18$85.00$93.60$89.30$121.00 07/06$89.30–$174.15$89.30--
$730.00Jul 17$20.80$27.00$23.90$139.23 06/22$23.90–$145.20$23.90--
$730.00Aug 21$58.70$66.40$62.55$73.10 07/08$62.55–$161.30$62.552
$780.00Jul 17$0.00$2.40$1.20$26.45 07/09$1.20–$99.50$1.2017
$780.00Aug 21$35.10$43.00$39.05$61.22 07/09$39.05–$123.60$39.05--
$780.00Oct 16$56.00$65.20$60.60$106.00 06/11$60.60–$144.05$60.60--
$780.00Jan 15$87.00$94.80$90.90$154.83 06/18$90.90–$174.20$90.90--
$720.00Jul 17$29.40$36.00$32.70$134.15 06/16$32.70–$154.40$32.70--
$720.00Jan 15$116.00$122.60$119.30$136.00 07/10$119.30–$213.15$119.30--
$790.00Jul 17$0.00$4.80$2.40$15.66 07/10$2.40–$91.25$2.40--
$790.00Aug 21$30.60$39.00$34.80$56.22 07/09$34.80–$117.15$34.80--
$790.00Oct 16$52.00$61.10$56.55$78.95 07/02$56.55–$138.35$56.55--
$790.00Dec 18$77.60$84.70$81.15$95.45 07/10$81.15–$162.05$81.15--
$790.00Jan 15$83.00$90.90$86.95$102.45 07/10$86.95–$168.35$86.95--
$710.00Jul 17$39.20$45.90$42.55$143.30 06/16$42.55–$163.65$42.55--
$710.00Dec 18$115.90$123.00$119.45$172.90 06/30$119.45–$213.30$119.45--
$800.00Jul 17$0.10$4.80$2.45$10.00 07/10$2.40–$82.90$2.45--
$800.00Aug 21$27.80$35.60$31.70$46.47 07/10$31.70–$110.15$31.70--
$800.00Oct 16$48.00$54.00$51.00$91.34 06/11$51.00–$131.65$51.00--
$800.00Dec 18$73.60$79.20$76.40$89.28 07/07$76.40–$156.40$76.40--
$800.00Jan 15$79.90$86.40$83.15$93.80 07/07$83.15–$162.40$83.1512
$700.00Jul 17$48.80$55.40$52.10$120.15 06/29$52.10–$173.75$52.10--
$700.00Aug 21$76.00$85.40$80.70$128.10 07/01$80.70–$185.80$80.70--
$700.00Oct 16$97.00$106.30$101.65$170.00 06/26$101.65–$200.85$101.65--
$700.00Dec 18$120.50$128.60$124.55$184.00 06/26$124.55–$221.30$124.55--
$700.00Jan 15$127.00$133.30$130.15$213.10 06/22$130.15–$227.00$130.15--
$810.00Jul 17$0.00$4.80$2.40$8.00 07/10$2.40–$75.15$2.40--
$810.00Aug 21$24.40$32.00$28.20$41.80 07/08$28.20–$103.70$28.20--
$810.00Oct 16$45.00$53.40$49.20$73.80 07/09$49.20–$125.70$49.20--
$810.00Dec 18$69.50$75.20$72.35$87.90 07/02$72.35–$150.90$72.35--
$810.00Jan 15$75.00$82.30$78.65$99.00 07/09$78.65–$157.50$78.65--
$690.00Aug 21$83.10$92.50$87.80$144.30 06/29$87.80–$188.80$87.80--
$820.00Jul 17$0.00$4.80$2.40$4.38 07/10$1.78–$67.70$2.4035
$820.00Aug 21$20.30$28.80$24.55$31.92 07/08$24.55–$97.50$24.55--
$820.00Oct 16$41.00$49.80$45.40$52.08 07/07$45.40–$119.85$45.40--
$820.00Dec 18$64.90$73.00$68.95$120.00 06/08$68.95–$145.05$68.95--
$820.00Jan 15$71.00$79.60$75.30$90.56 07/02$75.30–$151.75$75.30--
$680.00Jul 17$68.30$74.90$71.60$126.40 06/26$71.60–$193.20$71.60--
$680.00Aug 21$90.00$99.50$94.75$108.00 07/08$94.75–$202.35$94.75--
$680.00Oct 16$110.00$118.90$114.45$169.70 06/30$114.45–$218.05$114.45--
$680.00Dec 18$132.00$141.00$136.50$173.34 07/06$136.50–$235.35$136.50--
$680.00Jan 15$138.00$144.70$141.35$150.00 07/07$141.35–$241.25$141.35--
$830.00Jul 17$0.00$4.80$2.40$8.20 07/09$0.50–$61.55$2.40--
$830.00Aug 21$17.60$26.00$21.80$36.80 07/09$21.80–$91.40$21.80--
$830.00Oct 16$37.60$46.50$42.05$93.71 06/26$42.05–$115.00$42.05--
$830.00Jan 15$67.30$75.40$71.35$89.00 07/02$71.35–$146.25$71.35--
$840.00Jul 17$0.00$4.80$2.40$5.90 07/09$0.50–$54.15$2.40--
$840.00Aug 21$15.90$23.80$19.85$36.40 07/09$19.85–$85.70$19.85--
$840.00Oct 16$34.10$42.20$38.15$55.00 07/02$38.15–$108.70$38.15--
$840.00Dec 18$58.80$64.80$61.80$92.10 07/01$61.80–$134.35$61.80--
$840.00Jan 15$64.00$71.70$67.85$90.85 07/02$67.85–$140.75$67.85--
$660.00Dec 18$143.40$152.40$147.90$150.88 07/07$147.90–$250.80$147.90--
$850.00Jul 17$0.00$4.80$2.40$0.93 07/10$1.10–$48.10$0.93--
$850.00Aug 21$13.40$18.00$15.70$26.99 07/10$15.70–$79.15$15.7068
$850.00Oct 16$31.10$40.20$35.65$46.30 07/07$35.65–$103.50$35.65--
$850.00Jan 15$60.50$69.30$64.90$127.70 06/16$64.90–$135.50$64.90--
$860.00Jul 17$0.00$4.80$2.40$3.00 07/09$2.40–$42.55$2.40--
$860.00Aug 21$9.80$16.90$13.35$29.86 07/09$13.35–$73.95$13.35--
$860.00Oct 16$28.10$37.60$32.85$49.94 07/09$32.85–$98.40$32.85--
$860.00Dec 18$52.30$59.00$55.65$65.60 07/07$55.65–$124.05$55.65--
$860.00Jan 15$57.30$65.20$61.25$72.04 07/07$61.25–$130.70$61.25--
$640.00Dec 18$157.00$165.10$161.05$277.70 05/18$161.05–$265.70$161.05--
$870.00Jul 17$0.00$4.80$2.40$2.50 07/07$0.75–$36.20$2.40--
$870.00Oct 16$26.00$34.90$30.45$38.70 07/08$30.45–$93.40$30.45--
$870.00Jan 15$55.70$63.00$59.35$131.00 05/26$59.35–$125.70$59.35--
$630.00Jul 17$118.00$124.50$121.25$142.00 07/10$121.25–$241.85$121.25--
$880.00Jul 17$0.00$4.80$2.40$2.40 07/09$2.40–$32.45$2.40--
$880.00Aug 21$7.40$14.60$11.00$44.80 06/26$11.00–$64.95$11.00--
$880.00Oct 16$23.20$32.50$27.85$36.30 07/08$27.85–$88.80$27.85--
$880.00Dec 18$46.90$51.60$49.25$60.60 07/02$49.25–$114.40$49.25--
$880.00Jan 15$51.30$60.00$55.65$60.90 07/08$55.65–$121.35$55.65--
$890.00Jul 17$0.00$1.50$0.75$1.00 07/09$0.20–$27.40$0.75--
$890.00Oct 16$21.00$30.20$25.60$34.20 07/08$25.60–$83.70$25.60--
$890.00Jan 15$48.50$57.00$52.75$57.92 07/08$52.75–$116.60$52.75--
$900.00Jul 17$0.00$0.05$0.03$1.34 07/09$0.03–$23.65$0.03--
$900.00Aug 21$4.00$12.60$8.30$13.08 07/08$8.30–$55.45$8.30--
$900.00Oct 16$19.00$27.80$23.40$37.12 07/09$23.40–$79.80$23.40--
$900.00Dec 18$39.80$48.00$43.90$62.00 07/09$43.90–$104.55$43.90--
$900.00Jan 15$45.70$52.60$49.15$60.00 07/07$49.15–$112.00$49.15--
$910.00Jul 17$0.00$4.80$2.40$1.00 07/07$2.40–$19.15$1.00--
$910.00Aug 21$2.80$10.00$6.40$17.04 07/09$6.40–$51.65$6.40--
$910.00Oct 16$17.00$26.10$21.55$38.60 07/02$21.55–$75.45$21.55--
$920.00Jul 17$0.00$4.80$2.40$1.11 07/08$1.20–$15.85$1.11--
$920.00Oct 16$15.00$24.30$19.65$66.00 06/22$19.65–$71.25$19.65--
$920.00Dec 18$36.60$41.90$39.25$55.62 07/02$39.25–$95.55$39.25--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$13.00$22.50$17.75$39.09 07/01$17.75–$67.30$17.75--
$940.00Jul 17$0.00$2.45$1.23$4.50 07/09$1.23–$10.50$1.23--
$940.00Dec 18$32.10$37.40$34.75--$34.75–$38.95$32.1014
$1020.00Dec 18$17.00$23.40$20.20--$20.20–$20.20—$17.0056
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$750.00Jul 17$4.50$10.70$7.60$7.52 07/09$4.20–$15.30$7.5234
$750.00Aug 21$46.00$51.30$48.65$36.00 07/09$21.70–$48.65$46.00--
$750.00Oct 16$62.00$71.00$66.50$64.99 07/07$35.20–$66.50$64.99--
$750.00Dec 18$81.10$90.00$85.55$57.16 05/18$53.40–$85.55$81.10--
$760.00Jul 17$9.70$16.10$12.90$21.72 07/07$5.38–$20.40$12.90--
$760.00Aug 21$49.70$56.60$53.15$42.55 07/06$24.85–$53.15$49.70--
$760.00Oct 16$67.00$75.80$71.40$70.30 07/07$38.80–$71.40$70.30--
$760.00Dec 18$86.00$94.50$90.25$61.76 06/23$56.50–$90.25$86.00--
$760.00Jan 15$91.00$98.00$94.50$95.10 07/08$60.80–$94.50$94.50--
$740.00Jul 17$1.40$10.00$5.70$4.00 07/10$3.58–$12.00$4.00--
$740.00Aug 21$39.90$46.70$43.30$33.45 07/06$19.60–$43.30$39.90--
$740.00Dec 18$76.70$84.30$80.50$70.80 07/10$48.85–$80.50$76.70--
$770.00Jul 17$17.30$22.70$20.00$25.70 07/02$5.48–$24.65$20.00--
$770.00Aug 21$56.80$62.10$59.45$41.82 07/01$27.35–$59.45$56.80--
$770.00Oct 16$72.00$81.50$76.75$59.50 05/29$41.40–$76.75$72.00--
$770.00Dec 18$91.50$99.90$95.70$65.51 06/23$60.25–$95.70$91.50--
$730.00Jul 17$0.05$7.00$3.53$4.67 07/01$2.58–$8.80$3.53--
$730.00Aug 21$36.20$42.60$39.40$24.00 06/26$17.35–$39.40$36.20--
$730.00Oct 16$52.00$61.20$56.60$38.00 05/26$30.30–$56.60$52.00--
$730.00Dec 18$71.00$79.50$75.25$55.00 06/15$45.95–$75.25$71.00--
$780.00Jul 17$25.90$33.10$29.50$34.00 07/08$7.20–$29.90$29.50--
$780.00Aug 21$61.20$67.90$64.55$51.36 07/10$29.75–$64.55$61.20--
$780.00Oct 16$78.00$87.30$82.65$68.38 07/06$45.05–$82.65$78.00--
$780.00Dec 18$97.10$105.50$101.30$77.20 05/22$63.25–$101.30$97.10--
$720.00Jul 17$0.65$10.00$5.33$5.90 07/08$2.58–$6.85$5.33--
$720.00Aug 21$31.50$38.40$34.95$34.08 07/08$15.30–$34.95$34.084
$790.00Jul 17$35.80$42.30$39.05$38.09 07/07$9.75–$39.05$38.09--
$790.00Aug 21$67.10$75.20$71.15$68.90 07/07$33.25–$71.15$68.90--
$710.00Jul 17$0.00$4.80$2.40$1.98 07/09$2.17–$5.28$1.98--
$710.00Aug 21$27.90$34.60$31.25$30.51 07/08$13.60–$31.25$30.51--
$710.00Oct 16$44.00$52.20$48.10$36.20 07/01$25.45–$48.10$44.00--
$710.00Dec 18$62.00$71.00$66.50$54.00 05/29$39.90–$66.50$62.00--
$800.00Jul 17$45.80$52.30$49.05$44.81 07/07$12.05–$49.05$45.80--
$800.00Aug 21$73.30$81.40$77.35$74.25 07/07$36.05–$77.35$74.25--
$800.00Oct 16$90.00$98.90$94.45$65.00 05/20$52.20–$94.45$90.00--
$800.00Dec 18$109.60$116.80$113.20$74.50 06/24$71.10–$113.20$109.6028
$800.00Jan 15$113.90$121.30$117.60$77.18 06/25$76.05–$117.60$113.90--
$700.00Jul 17$0.00$4.80$2.40$4.20 07/07$1.35–$4.43$2.40--
$700.00Aug 21$23.00$31.70$27.35$23.00 07/10$11.95–$27.35$23.00--
$700.00Oct 16$40.00$48.80$44.40$32.00 07/01$23.35–$44.40$40.00--
$700.00Jan 15$63.20$69.60$66.40$45.00 06/16$41.05–$66.40$63.20--
$810.00Jul 17$55.80$62.30$59.05$50.45 07/07$13.15–$59.05$55.80--
$810.00Oct 16$96.00$104.50$100.25$80.30 06/09$56.20–$100.25$96.00--
$810.00Dec 18$116.30$122.70$119.50$79.40 05/18$75.80–$119.50$116.30--
$690.00Jul 17$0.00$4.80$2.40$4.80 07/07$0.60–$4.18$2.40--
$690.00Aug 21$19.40$28.60$24.00$14.75 06/26$11.05–$24.00$19.40--
$820.00Jul 17$65.80$72.30$69.05$52.00 07/10$16.90–$69.05$65.80--
$820.00Aug 21$86.20$95.50$90.85$51.80 06/23$43.60–$90.85$86.20--
$820.00Oct 16$103.00$111.30$107.15$78.20 06/30$60.30–$107.15$103.00--
$820.00Dec 18$121.70$129.30$125.50$89.90 06/23$79.50–$125.50$121.70--
$820.00Jan 15$125.00$134.00$129.50$115.20 07/09$84.80–$129.50$125.00--
$680.00Aug 21$16.90$25.90$21.40$16.00 07/02$9.25–$21.40$16.90--
$680.00Oct 16$32.00$41.40$36.70$25.35 06/29$19.30–$36.70$32.00--
$680.00Jan 15$54.70$61.20$57.95$50.03 07/06$35.90–$57.95$54.707
$830.00Jul 17$75.80$82.30$79.05$75.00 07/08$20.10–$79.05$75.8012
$830.00Jan 15$131.20$140.50$135.85$121.65 07/06$88.60–$135.85$131.20--
$670.00Jul 17$0.00$4.80$2.40$1.63 07/07$2.40–$3.93$1.63--
$670.00Aug 21$14.00$22.80$18.40$11.44 06/26$8.35–$18.60$14.00--
$840.00Jul 17$85.80$92.30$89.05$38.60 06/29$23.10–$89.05$85.80--
$840.00Oct 16$116.00$125.50$120.75$85.50 06/30$69.30–$120.75$116.00--
$840.00Dec 18$134.70$142.00$138.35$99.88 06/16$88.40–$138.35$134.70--
$840.00Jan 15$138.00$147.00$142.50$127.50 07/10$93.00–$142.50$138.00--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$3.85$1.10--
$660.00Aug 21$11.00$20.20$15.60$8.00 06/22$7.10–$16.30$11.00--
$660.00Oct 16$26.00$33.90$29.95$25.00 07/09$15.25–$29.95$26.00--
$660.00Dec 18$42.00$50.70$46.35$44.00 06/11$27.50–$46.35$44.00--
$660.00Jan 15$46.80$52.80$49.80$50.00 07/08$30.95–$49.80$49.80--
$850.00Jul 17$95.80$102.30$99.05$67.90 07/06$26.90–$99.05$95.80--
$850.00Aug 21$108.30$116.70$112.50$68.50 06/18$55.75–$112.50$108.30--
$850.00Oct 16$123.00$131.90$127.45$94.70 06/30$73.60–$127.45$123.00--
$850.00Jan 15$145.30$152.60$148.95$129.00 07/06$98.60–$148.95$145.30--
$650.00Aug 21$9.00$17.00$13.00$13.00 07/07$6.15–$14.15$13.00--
$650.00Dec 18$38.30$47.20$42.75$30.00 06/30$25.50–$42.75$38.30--
$860.00Jul 17$105.80$112.30$109.05$33.80 06/24$31.30–$109.05$105.80--
$860.00Dec 18$148.40$155.70$152.05$119.20 06/29$98.05–$152.05$148.40--
$860.00Jan 15$151.20$159.50$155.35$113.38 05/19$102.70–$155.35$151.20--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$3.88$2.40--
$640.00Aug 21$7.00$15.40$11.20$9.10 07/10$5.73–$12.20$9.103
$640.00Oct 16$20.00$29.40$24.70$19.62 07/10$13.20–$24.70$20.00--
$640.00Jan 15$39.10$47.00$43.05$36.30 05/29$26.70–$43.15$39.10--
$870.00Jul 17$115.80$122.30$119.05$73.85 05/29$36.10–$119.05$115.80--
$870.00Jan 15$158.20$166.60$162.40$159.15 07/07$108.15–$162.40$159.15--
$630.00Aug 21$5.10$13.70$9.40$7.52 07/06$4.58–$10.35$7.52--
$880.00Jul 17$125.80$132.30$129.05$97.02 07/09$41.05–$129.05$125.80--
$880.00Oct 16$146.00$154.90$150.45$78.65 05/13$88.20–$150.45$146.00--
$880.00Dec 18$162.40$168.70$165.55$117.29 06/16$108.10–$165.55$162.40--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$3.83$2.40--
$620.00Aug 21$4.00$12.10$8.05$5.80 07/01$4.15–$9.15$5.80--
$620.00Oct 16$15.00$24.30$19.65$14.00 06/29$10.70–$19.65$15.00--
$620.00Jan 15$33.10$39.70$36.40$35.35 07/08$22.75–$37.75$35.35--
$890.00Aug 21$142.00$149.10$145.55$87.20 06/24$75.90–$145.55$142.00--
$890.00Oct 16$153.00$162.50$157.75$79.60 05/14$94.80–$157.75$153.00--
$900.00Jul 17$145.80$152.30$149.05$75.00 06/18$52.25–$149.05$145.80--
$900.00Oct 16$161.00$170.50$165.75$111.86 05/19$100.05–$165.75$161.00--
$900.00Jan 15$180.00$187.90$183.95$157.16 06/11$124.10–$183.95$180.00--
$910.00Jul 17$155.80$163.90$159.85$107.00 07/02$58.55–$159.85$155.80--
$920.00Jul 17$165.80$172.30$169.05$111.00 07/01$65.05–$169.05$165.80--
$920.00Dec 18$193.00$199.50$196.25$139.50 06/16$130.50–$196.25$193.00--
$940.00Jul 17$185.80$193.90$189.85$174.20 07/02$79.25–$189.85$185.80--

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 45
Total Puts 283
Put/Call Ratio 6.29
Net Difference -238

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 562
Total Puts 447
Average Put/Call Ratio 0.85
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