Tour v346
EME
EMCOR GROUP INC
$744.16 -0.78%
$735.00 (-1.23%)🌙
as of 07/17 06:28 PM
(7/16 18:25) ◀
|
Friday, July 17, 2026 (6:28pm)
January 2026
|
▶
◀ 7/17 18:28

Option Volume

Detail
ℹ
Current (07/17) 365
Calls: 195 (53%)
Puts: 170 (47%)
Prior (07/16) 328
Calls: 45 (14%)
Puts: 283 (86%)
Current vs Prior +11.28%
Calls: +333.33% (Calls)
Puts: -39.93% (Puts)
Prior 7-Day Total 1,108
Calls: 519 (47%)
Puts: 589 (53%)
Prior 7-Day Average 158
Calls: 74 (47%)
Puts: 84 (53%)
Current vs Prior 7-Day Avg +130.60%
Calls: +163.01%
Puts: +102.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.24M
Calls: $879.4K (71%)
Puts: $364.1K (29%)
Prior (07/16) $1.98M
Calls: $219.6K (11%)
Puts: $1.76M (89%)
Current vs Prior -37.12%
Calls: +300.50%
Puts: -79.29%
Prior 7-Day Total $7.62M
Calls: $4.44M (58%)
Puts: $3.18M (42%)
Prior 7-Day Average $1.09M
Calls: $634.7K (58%)
Puts: $454.4K (42%)
Current vs Prior 7-Day Avg +14.17%
Calls: +38.55%
Puts: -19.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.87
Prior (07/16) 6.29
Current vs Prior -86.14%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -34.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 441
Calls: 231 (52%)
Puts: 210 (48%)
Prior (07/16) 329
Calls: 241 (73%)
Puts: 88 (27%)
Current vs Prior +34.04%
Prior 7-Day Total 2,696
Calls: 1,892 (70%)
Puts: 804 (30%)
Prior 7-Day Average 385
Calls: 270 (70%)
Puts: 114 (30%)
Current vs Prior 7-Day Avg +14.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.50% | 14.35%1.50% | 14.35%
Prior 2.93% | 14.02%2.93% | 14.02%
Current vs Prior +389.06% | +24.75%-49.01% | +2.32%
Prior 7-Day Avg 4.64% | 14.32%4.64% | 14.32%
Current vs 7-Day Avg +209.11% | +22.15%-67.77% | +0.19%
Prior 7-Day Eod 2.93% | 14.02%2.93% | 14.02%
Current vs 7-Day Eod +389.06% | +24.75%-49.01% | +2.32%
Sentiment BEARISHBULLISH

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 71% call dollar volume ($879.4K). Volume explosion - 131% above 7-day average (365 vs avg 158). P/C ratio dropping 86% - sentiment shifting bullish. Rising open interest (up 34%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5.0%, best 5.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21117.70123.80$120.755.1%10.77--

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. 8 found (avg delta 0.77, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Jul 179.6016.10$12.8550.6%71.002
$740.00Jul 170.058.30$4.18197.4%30.792
$730.00Aug 2155.2062.20$58.7011.9%10.573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 1723.9030.40$27.1523.9%100.99--
$760.00Jul 1713.6019.80$16.7037.1%100.80--
$850.00Aug 21117.70123.80$120.755.1%10.77--
$750.00Jul 173.4010.50$6.95102.2%220.7333
$770.00Aug 2161.2068.70$64.9511.5%100.55--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 196, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 2132.2039.80$36.0021.1%90.424
$730.00Jul 179.6016.10$12.8550.6%71.002
$750.00Jul 170.004.80$2.40200.0%60.289
$780.00Jul 170.004.80$2.40200.0%60.1417
$840.00Jul 170.002.40$1.20200.0%50.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 217.5015.70$11.6070.7%410.153
$740.00Jul 170.004.80$2.40200.0%270.4454
$750.00Jul 173.4010.50$6.95102.2%220.7333
$700.00Jul 170.004.80$2.40200.0%100.12--
$760.00Jul 1713.6019.80$16.7037.1%100.80--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 831.6%, max 1735.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$840.00Jul 17Aug 21999.6%54.5%1735.6%6--
$850.00Jul 17Aug 21757.9%52.8%1334.7%373
$790.00Jul 17Aug 21715.2%56.1%1175.2%420
$780.00Jul 17Aug 21613.7%56.4%988.9%1521
$730.00Jul 17Aug 21232.3%53.0%338.1%85
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$720.00Jul 17Aug 21427.6%54.9%678.7%444
$770.00Jul 17Aug 21204.5%56.5%261.7%20--
$740.00Jul 17Aug 21130.1%54.3%139.6%2854

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 40.67, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$840.00Jul 17$1.20$48.80$1.2040.67$791.20
$840.00$850.00Jul 17$1.07$8.93$1.078.35$841.07
$850.00$890.00Aug 21$6.10$33.90$6.105.56$856.10
$740.00$750.00Jul 17$1.78$8.22$1.784.62$741.78
$800.00$840.00Aug 21$10.80$29.20$10.802.70$810.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$730.00Jul 17$1.00$9.00$1.009.00$739.00
$630.00$600.00Aug 21$5.10$24.90$5.104.88$624.90
$650.00$630.00Aug 21$4.65$15.35$4.653.30$645.35
$670.00$650.00Aug 21$5.10$14.90$5.102.92$664.90
$680.00$670.00Aug 21$2.80$7.20$2.802.57$677.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 39.00, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$730.00$740.00Jul 17$8.67$8.67$1.336.52$738.67
$730.00$780.00Aug 21$22.70$22.70$27.300.83$752.70
$790.00$800.00Aug 21$3.75$3.75$6.250.60$793.75
$780.00$790.00Aug 21$3.65$3.65$6.350.57$783.65
$840.00$850.00Aug 21$3.10$3.10$6.900.45$843.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jul 17$9.75$9.75$0.2539.00$750.25
$850.00$770.00Aug 21$55.80$55.80$24.202.31$794.20
$770.00$740.00Aug 21$16.35$16.35$13.651.20$753.65
$740.00$720.00Aug 21$9.35$9.35$10.650.88$730.65
$750.00$740.00Jul 17$4.55$4.55$5.450.83$745.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $32.68, cheapest $14.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Jul 17Aug 21$14.57757.9%52.8%
$840.00Jul 17Aug 21$16.60999.6%54.5%
$790.00Jul 17Aug 21$29.95715.2%56.1%
$780.00Jul 17Aug 21$33.60613.7%56.4%
$730.00Jul 17Aug 21$45.85232.3%53.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Aug 21$36.85427.6%54.9%
$770.00Jul 17Aug 21$37.80204.5%56.5%
$740.00Jul 17Aug 21$46.20130.1%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 0.88% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$740.00Jul 17$4.18$2.40$6.58$733.42$746.580.88%
$750.00Jul 17$2.40$6.95$9.35$740.65$759.351.26%
$730.00Jul 17$12.85$1.40$14.25$715.75$744.251.91%
$760.00Jul 17$2.40$16.70$19.10$740.90$779.102.57%
$850.00Aug 21$14.70$120.75$135.45$714.55$985.4518.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.35% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$840.00$730.00Jul 17$1.20$1.40$2.60$727.40$842.60
$840.00$740.00Jul 17$1.20$2.40$3.60$736.40$843.60
$840.00$720.00Jul 17$1.20$2.40$3.60$716.40$843.60
$840.00$700.00Jul 17$1.20$2.40$3.60$696.40$843.60
$750.00$730.00Jul 17$2.40$1.40$3.80$726.20$753.80
$760.00$730.00Jul 17$2.40$1.40$3.80$726.20$763.80
$780.00$730.00Jul 17$2.40$1.40$3.80$726.20$783.80
$790.00$730.00Jul 17$2.40$1.40$3.80$726.20$793.80
$750.00$740.00Jul 17$2.40$2.40$4.80$735.20$754.80
$750.00$720.00Jul 17$2.40$2.40$4.80$715.20$754.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.41, avg credit $13.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
710/720790/800Aug 21$8.15$1.854.41$711.85$798.15
710/720780/790Aug 21$8.05$1.954.13$711.95$788.05
710/720840/850Aug 21$7.50$2.503.00$712.50$847.50
740/770800/840Aug 21$27.15$12.852.11$742.85$827.15
740/770790/800Aug 21$20.10$9.902.03$749.90$810.10
680/710730/780Aug 21$33.40$16.602.01$676.60$763.40
740/770780/790Aug 21$20.00$10.002.00$750.00$800.00
670/680790/800Aug 21$6.55$3.451.90$673.45$796.55
720/740790/800Aug 21$13.10$6.901.90$726.90$803.10
720/740780/790Aug 21$13.00$7.001.86$727.00$793.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 43.44, cheapest $0.45)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$1.78$8.224.62
$730.00$740.00$750.00Jul 17$6.89$3.110.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$650.00$670.00Aug 21$0.45$19.5543.44
$750.00$760.00$770.00Jul 17$0.70$9.3013.29
$720.00$730.00$740.00Jul 17$2.00$8.004.00
$730.00$740.00$750.00Jul 17$3.55$6.451.82
$740.00$750.00$760.00Jul 17$5.20$4.800.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-9.15, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$790.00$840.001:2Jul 17$0.00$50.00
$850.00$890.001:2Aug 21-$2.50$37.50
$730.00$780.001:2Aug 21-$13.30$36.70
$800.00$840.001:2Aug 21-$7.00$33.00
$760.00$780.001:2Jul 17-$2.40$17.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$850.00$770.001:2Aug 21-$9.15$70.85
$630.00$600.001:2Aug 21-$1.40$28.60
$720.00$700.001:2Jul 17-$2.40$17.60
$710.00$680.001:2Aug 21-$13.45$16.55
$650.00$630.001:2Aug 21-$6.95$13.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.33%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$780.00Aug 21$32.200.424.8%4.33%9.14%94
$790.00Aug 21$28.700.396.2%3.86%10.02%37
$800.00Aug 21$24.800.367.5%3.33%10.84%1--
$840.00Aug 21$14.600.2612.9%1.96%14.84%1--
$850.00Aug 21$11.400.2314.2%1.53%15.75%273
$890.00Aug 21$4.200.1519.6%0.56%20.16%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, 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 $740.00 01-15 call last traded $132.50 on 07/10 (now $103.60/$109.70) — try a limit near $106.65. Also watch the $730.00 08-21 call last traded $73.10 on 07/08 (now $55.20/$62.20) — try a limit near $58.70; the $820.00 10-16 call last traded $52.08 on 07/07 (now $40.10/$48.00) — try a limit near $44.05. Most tradeable put: the $840.00 12-18 put last traded $99.88 on 06/16 (now $141.90/$149.00) — try a limit near $141.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Jul 17$0.05$8.30$4.18$104.00 05/29$4.18–$135.30$4.182
$740.00Aug 21$49.40$56.90$53.15$71.00 07/08$53.15–$152.70$53.15--
$740.00Jan 15$103.60$109.70$106.65$132.50 07/10$106.65–$200.10$106.655
$750.00Jul 17$0.00$4.80$2.40$50.00 07/09$2.40–$126.20$2.409
$750.00Aug 21$44.60$52.20$48.40$77.82 07/09$48.40–$145.95$48.40--
$750.00Dec 18$91.10$99.80$95.45$164.27 06/22$95.45–$186.80$95.45--
$730.00Jul 17$9.60$16.10$12.85$139.23 06/22$12.85–$145.20$12.852
$730.00Aug 21$55.20$62.20$58.70$73.10 07/08$58.70–$161.30$58.703
$760.00Jul 17$0.00$4.80$2.40$26.43 07/07$2.40–$117.05$2.40--
$760.00Aug 21$40.00$47.80$43.90$72.10 07/09$43.90–$138.40$43.90--
$760.00Jan 15$94.00$100.60$97.30$171.75 06/16$97.30–$186.80$97.30--
$720.00Jul 17$20.70$25.30$23.00$134.15 06/16$23.00–$154.40$23.00--
$720.00Jan 15$112.00$119.50$115.75$136.00 07/10$115.75–$213.15$115.75--
$770.00Jul 17$0.00$0.05$0.03$25.51 07/08$0.03–$108.20$0.03--
$770.00Dec 18$82.70$91.00$86.85$121.00 07/06$86.85–$174.15$86.85--
$710.00Jul 17$29.50$36.20$32.85$143.30 06/16$32.85–$163.65$32.85--
$710.00Dec 18$111.20$119.80$115.50$172.90 06/30$115.50–$213.30$115.50--
$780.00Jul 17$0.00$4.80$2.40$26.45 07/09$1.20–$99.50$2.4017
$780.00Aug 21$32.20$39.80$36.00$61.22 07/09$36.00–$123.60$36.004
$780.00Oct 16$54.10$62.90$58.50$106.00 06/11$58.50–$144.05$58.50--
$780.00Jan 15$85.80$92.10$88.95$154.83 06/18$88.95–$174.20$88.95--
$700.00Jul 17$39.50$45.90$42.70$120.15 06/29$42.70–$173.75$42.70--
$700.00Aug 21$73.00$80.10$76.55$128.10 07/01$76.55–$185.80$76.55--
$700.00Oct 16$94.10$103.00$98.55$170.00 06/26$98.55–$200.85$98.55--
$700.00Dec 18$116.40$125.00$120.70$184.00 06/26$120.70–$221.30$120.70--
$700.00Jan 15$123.00$129.80$126.40$213.10 06/22$126.40–$227.00$126.40--
$790.00Jul 17$0.00$4.80$2.40$15.66 07/10$2.40–$91.25$2.4013
$790.00Aug 21$28.70$36.00$32.35$56.22 07/09$32.35–$117.15$32.357
$790.00Oct 16$50.50$59.00$54.75$78.95 07/02$54.75–$138.35$54.75--
$790.00Dec 18$74.10$82.10$78.10$95.45 07/10$78.10–$162.05$78.10--
$790.00Jan 15$81.70$88.00$84.85$102.45 07/10$84.85–$168.35$84.85--
$690.00Aug 21$78.30$85.50$81.90$144.30 06/29$81.90–$188.80$81.90--
$800.00Jul 17$0.00$4.80$2.40$10.00 07/10$2.40–$82.90$2.40--
$800.00Aug 21$24.80$32.40$28.60$46.47 07/10$28.60–$110.15$28.60--
$800.00Oct 16$46.40$55.00$50.70$91.34 06/11$50.70–$131.65$50.70--
$800.00Dec 18$70.00$77.80$73.90$89.28 07/07$73.90–$156.40$73.90--
$800.00Jan 15$77.70$83.70$80.70$93.80 07/07$80.70–$162.40$80.70--
$680.00Jul 17$58.80$66.10$62.45$126.40 06/26$62.45–$193.20$62.45--
$680.00Aug 21$85.50$92.50$89.00$108.00 07/08$89.00–$202.35$89.00--
$680.00Oct 16$106.00$115.20$110.60$169.70 06/30$110.60–$218.05$110.60--
$680.00Dec 18$128.70$136.00$132.35$173.34 07/06$132.35–$235.35$132.35--
$680.00Jan 15$134.00$140.80$137.40$150.00 07/07$137.40–$241.25$137.40--
$810.00Jul 17$0.00$4.80$2.40$8.00 07/10$2.40–$75.15$2.40--
$810.00Aug 21$21.80$29.00$25.40$41.80 07/08$25.40–$103.70$25.40--
$810.00Oct 16$43.00$52.00$47.50$73.80 07/09$47.50–$125.70$47.50--
$810.00Dec 18$66.60$74.00$70.30$87.90 07/02$70.30–$150.90$70.30--
$810.00Jan 15$73.60$80.30$76.95$99.00 07/09$76.95–$157.50$76.95--
$820.00Jul 17$0.00$4.80$2.40$4.38 07/10$1.78–$67.70$2.40--
$820.00Aug 21$18.70$26.80$22.75$31.92 07/08$22.75–$97.50$22.75--
$820.00Oct 16$40.10$48.00$44.05$52.08 07/07$44.05–$119.85$44.051
$820.00Dec 18$63.60$69.90$66.75$120.00 06/08$66.75–$145.05$66.75--
$820.00Jan 15$69.00$76.80$72.90$90.56 07/02$72.90–$151.75$72.90--
$660.00Dec 18$140.80$147.60$144.20$150.88 07/07$144.20–$250.80$144.20--
$830.00Jul 17$0.00$4.80$2.40$8.20 07/09$0.50–$61.55$2.40--
$830.00Aug 21$16.50$24.00$20.25$36.80 07/09$20.25–$91.40$20.25--
$830.00Oct 16$36.60$44.00$40.30$93.71 06/26$40.30–$115.00$40.30--
$830.00Jan 15$65.80$73.20$69.50$89.00 07/02$69.50–$146.25$69.50--
$840.00Jul 17$0.00$2.40$1.20$5.90 07/09$0.50–$54.15$1.20--
$840.00Aug 21$14.60$21.00$17.80$36.40 07/09$17.80–$85.70$17.80--
$840.00Oct 16$33.30$42.00$37.65$55.00 07/02$37.65–$108.70$37.65--
$840.00Dec 18$56.00$63.80$59.90$92.10 07/01$59.90–$134.35$59.90--
$840.00Jan 15$62.70$69.70$66.20$90.85 07/02$66.20–$140.75$66.20--
$640.00Dec 18$153.40$160.00$156.70$277.70 05/18$156.70–$265.70$156.70--
$850.00Jul 17$0.00$0.25$0.13$0.93 07/10$0.13–$48.10$0.13--
$850.00Aug 21$11.40$18.00$14.70$26.99 07/10$14.70–$79.15$14.7073
$850.00Oct 16$30.50$39.00$34.75$46.30 07/07$34.75–$103.50$34.75--
$850.00Jan 15$59.00$65.90$62.45$127.70 06/16$62.45–$135.50$62.45--
$630.00Jul 17$108.90$117.00$112.95$142.00 07/10$112.95–$241.85$112.95--
$860.00Jul 17$0.00$4.80$2.40$3.00 07/09$2.40–$42.55$2.40--
$860.00Aug 21$10.00$17.00$13.50$29.86 07/09$13.35–$73.95$13.50--
$860.00Oct 16$27.80$36.00$31.90$49.94 07/09$31.90–$98.40$31.90--
$860.00Dec 18$50.10$57.00$53.55$65.60 07/07$53.55–$124.05$53.55--
$860.00Jan 15$55.80$63.50$59.65$72.04 07/07$59.65–$130.70$59.65--
$870.00Jul 17$0.00$4.80$2.40$2.50 07/07$0.75–$36.20$2.40--
$870.00Oct 16$25.30$34.00$29.65$38.70 07/08$29.65–$93.40$29.654
$870.00Jan 15$52.90$60.50$56.70$131.00 05/26$56.70–$125.70$56.70--
$880.00Jul 17$0.00$4.80$2.40$2.40 07/09$2.40–$32.45$2.40--
$880.00Aug 21$6.40$14.20$10.30$44.80 06/26$10.30–$64.95$10.30--
$880.00Oct 16$23.40$31.00$27.20$36.30 07/08$27.20–$88.80$27.20--
$880.00Dec 18$43.10$51.70$47.40$60.60 07/02$47.40–$114.40$47.40--
$880.00Jan 15$50.90$57.60$54.25$60.90 07/08$54.25–$121.35$54.25--
$890.00Jul 17$0.00$0.40$0.20$1.00 07/09$0.20–$27.40$0.20--
$890.00Oct 16$21.70$29.00$25.35$34.20 07/08$25.35–$83.70$25.35--
$890.00Jan 15$48.10$54.90$51.50$57.92 07/08$51.50–$116.60$51.50--
$900.00Jul 17$0.00$0.05$0.03$1.34 07/09$0.03–$23.65$0.03--
$900.00Aug 21$4.40$11.10$7.75$13.08 07/08$7.75–$55.45$7.7542
$900.00Oct 16$18.90$27.00$22.95$37.12 07/09$22.95–$79.80$22.95--
$900.00Dec 18$38.10$46.00$42.05$62.00 07/09$42.05–$104.55$42.05--
$900.00Jan 15$45.00$52.20$48.60$60.00 07/07$48.60–$112.00$48.60--
$910.00Jul 17$0.00$4.80$2.40$1.00 07/07$2.40–$19.15$1.00--
$910.00Aug 21$1.90$11.00$6.45$17.04 07/09$6.40–$51.65$6.45--
$910.00Oct 16$18.10$25.00$21.55$38.60 07/02$21.55–$75.45$21.5512
$920.00Jul 17$0.00$4.80$2.40$1.11 07/08$1.20–$15.85$1.11--
$920.00Oct 16$16.00$24.00$20.00$66.00 06/22$19.65–$71.25$20.00--
$920.00Dec 18$34.00$41.50$37.75$55.62 07/02$37.75–$95.55$37.75--
$930.00Jul 17$0.00$4.80$2.40$4.50 07/02$2.40–$12.95$2.40--
$930.00Oct 16$13.40$22.00$17.70$39.09 07/01$17.70–$67.30$17.70--
$940.00Jul 17$0.00$4.80$2.40$4.50 07/09$1.23–$10.50$2.40--
$940.00Oct 16$12.00$20.00$16.00--$16.00–$16.00—$12.0011
$950.00Aug 21$0.25$8.70$4.47--$4.47–$4.47—$0.2519
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Jul 17$0.00$4.80$2.40$4.00 07/10$2.40–$12.00$2.4054
$740.00Aug 21$44.60$52.60$48.60$33.45 07/06$19.60–$48.60$44.60--
$740.00Dec 18$81.90$90.00$85.95$70.80 07/10$48.85–$85.95$81.90--
$750.00Jul 17$3.40$10.50$6.95$7.52 07/09$4.20–$15.30$6.9533
$750.00Aug 21$49.80$57.40$53.60$36.00 07/09$21.70–$53.60$49.80--
$750.00Oct 16$67.50$77.00$72.25$64.99 07/07$35.20–$72.25$67.50--
$750.00Dec 18$87.60$95.00$91.30$57.16 05/18$53.40–$91.30$87.60--
$730.00Jul 17$0.00$2.80$1.40$4.67 07/01$1.40–$8.80$1.4036
$730.00Aug 21$39.00$45.70$42.35$24.00 06/26$17.35–$42.35$39.00--
$730.00Oct 16$57.50$67.00$62.25$38.00 05/26$30.30–$62.25$57.50--
$730.00Dec 18$77.30$85.00$81.15$55.00 06/15$45.95–$81.15$77.30--
$760.00Jul 17$13.60$19.80$16.70$21.72 07/07$5.38–$20.40$16.70--
$760.00Aug 21$55.40$62.60$59.00$42.55 07/06$24.85–$59.00$55.40--
$760.00Oct 16$72.60$82.00$77.30$70.30 07/07$38.80–$77.30$72.60--
$760.00Dec 18$93.00$101.00$97.00$61.76 06/23$56.50–$97.00$93.00--
$760.00Jan 15$97.40$103.40$100.40$95.10 07/08$60.80–$100.40$97.40--
$720.00Jul 17$0.00$4.80$2.40$5.90 07/08$2.40–$6.85$2.4040
$720.00Aug 21$35.00$43.50$39.25$34.08 07/08$15.30–$39.25$35.004
$770.00Jul 17$23.90$30.40$27.15$25.70 07/02$5.48–$27.15$25.70--
$770.00Aug 21$61.20$68.70$64.95$41.82 07/01$27.35–$64.95$61.20--
$770.00Oct 16$78.20$87.60$82.90$59.50 05/29$41.40–$82.90$78.20--
$770.00Dec 18$98.30$106.00$102.15$65.51 06/23$60.25–$102.15$98.30--
$710.00Jul 17$0.00$4.80$2.40$1.98 07/09$2.17–$5.28$1.98--
$710.00Aug 21$30.60$39.10$34.85$30.51 07/08$13.60–$34.85$30.603
$710.00Oct 16$48.00$57.80$52.90$36.20 07/01$25.45–$52.90$48.00--
$710.00Dec 18$67.80$76.00$71.90$54.00 05/29$39.90–$71.90$67.80--
$780.00Jul 17$35.20$40.40$37.80$34.00 07/08$7.20–$37.80$35.20--
$780.00Aug 21$66.80$74.70$70.75$51.36 07/10$29.75–$70.75$66.80--
$780.00Oct 16$84.00$93.00$88.50$68.38 07/06$45.05–$88.50$84.00--
$780.00Dec 18$104.20$112.00$108.10$77.20 05/22$63.25–$108.10$104.20--
$700.00Jul 17$0.00$4.80$2.40$4.20 07/07$1.35–$4.43$2.40--
$700.00Aug 21$27.00$35.40$31.20$23.00 07/10$11.95–$31.20$27.00--
$700.00Oct 16$44.20$53.80$49.00$32.00 07/01$23.35–$49.00$44.20--
$700.00Jan 15$67.00$75.50$71.25$45.00 06/16$41.05–$71.25$67.00--
$790.00Jul 17$44.10$50.40$47.25$38.09 07/07$9.75–$47.25$44.10--
$790.00Aug 21$73.60$81.00$77.30$68.90 07/07$33.25–$77.30$73.60--
$690.00Jul 17$0.00$4.80$2.40$4.80 07/07$0.60–$3.88$2.40--
$690.00Aug 21$23.10$30.60$26.85$14.75 06/26$11.05–$26.85$23.10--
$800.00Jul 17$55.10$60.40$57.75$44.81 07/07$12.05–$57.75$55.10--
$800.00Aug 21$80.30$87.00$83.65$74.25 07/07$36.05–$83.65$80.30--
$800.00Oct 16$98.00$105.00$101.50$65.00 05/20$52.20–$101.50$98.00--
$800.00Dec 18$116.10$122.90$119.50$74.50 06/24$71.10–$119.50$116.10--
$800.00Jan 15$120.20$127.40$123.80$77.18 06/25$76.05–$123.80$120.20--
$680.00Aug 21$20.00$28.30$24.15$16.00 07/02$9.25–$24.15$20.00--
$680.00Oct 16$37.00$46.00$41.50$25.35 06/29$19.30–$41.50$37.00--
$680.00Jan 15$59.00$65.10$62.05$50.03 07/06$35.90–$62.05$59.00--
$810.00Jul 17$63.80$70.40$67.10$50.45 07/07$13.15–$67.10$63.80--
$810.00Oct 16$104.50$112.00$108.25$80.30 06/09$56.20–$108.25$104.50--
$810.00Dec 18$122.00$128.90$125.45$79.40 05/18$75.80–$125.45$122.00--
$670.00Jul 17$0.00$4.80$2.40$1.63 07/07$2.40–$3.93$1.63--
$670.00Aug 21$17.00$25.70$21.35$11.44 06/26$8.35–$21.35$17.00--
$820.00Jul 17$73.70$80.40$77.05$52.00 07/10$16.90–$77.05$73.70--
$820.00Aug 21$94.50$101.00$97.75$51.80 06/23$43.60–$97.75$94.50--
$820.00Oct 16$110.00$118.90$114.45$78.20 06/30$60.30–$114.45$110.00--
$820.00Dec 18$128.60$135.90$132.25$89.90 06/23$79.50–$132.25$128.60--
$820.00Jan 15$132.50$140.80$136.65$115.20 07/09$84.80–$136.65$132.50--
$660.00Jul 17$0.00$4.80$2.40$1.10 06/22$2.40–$3.60$1.10--
$660.00Aug 21$14.00$23.00$18.50$8.00 06/22$7.10–$18.50$14.00--
$660.00Oct 16$29.60$39.00$34.30$25.00 07/09$15.25–$34.30$29.60--
$660.00Dec 18$46.90$54.90$50.90$44.00 06/11$27.50–$50.90$46.90--
$660.00Jan 15$51.00$58.70$54.85$50.00 07/08$30.95–$54.85$51.00--
$830.00Jul 17$83.50$90.40$86.95$75.00 07/08$20.10–$86.95$83.50--
$830.00Jan 15$139.20$147.00$143.10$121.65 07/06$88.60–$143.10$139.20--
$650.00Aug 21$11.90$20.60$16.25$13.00 07/07$6.15–$16.25$13.005
$650.00Dec 18$43.00$51.70$47.35$30.00 06/30$25.50–$47.35$43.00--
$840.00Jul 17$93.40$100.40$96.90$38.60 06/29$23.10–$96.90$93.40--
$840.00Oct 16$124.00$132.00$128.00$85.50 06/30$69.30–$128.00$124.00--
$840.00Dec 18$141.90$149.00$145.45$99.88 06/16$88.40–$145.45$141.9021
$840.00Jan 15$145.80$152.40$149.10$127.50 07/10$93.00–$149.10$145.80--
$640.00Jul 17$0.00$4.80$2.40$3.50 05/19$2.40–$2.40$2.40--
$640.00Aug 21$9.40$17.40$13.40$9.10 07/10$5.73–$13.40$9.40--
$640.00Oct 16$23.00$32.80$27.90$19.62 07/10$13.20–$27.90$23.00--
$640.00Jan 15$43.00$51.40$47.20$36.30 05/29$26.70–$47.20$43.00--
$850.00Jul 17$103.30$110.40$106.85$67.90 07/06$26.90–$106.85$103.30--
$850.00Aug 21$117.70$123.80$120.75$68.50 06/18$55.75–$120.75$117.70--
$850.00Oct 16$131.20$139.90$135.55$94.70 06/30$73.60–$135.55$131.20--
$850.00Jan 15$152.80$159.40$156.10$129.00 07/06$98.60–$156.10$152.80--
$630.00Aug 21$7.50$15.70$11.60$7.52 07/06$4.58–$11.60$7.523
$860.00Jul 17$112.70$120.40$116.55$33.80 06/24$31.30–$116.55$112.70--
$860.00Dec 18$155.60$161.80$158.70$119.20 06/29$98.05–$158.70$155.60--
$860.00Jan 15$159.50$166.90$163.20$113.38 05/19$102.70–$163.20$159.50--
$620.00Jul 17$0.00$4.80$2.40$2.80 05/19$1.90–$2.40$2.40--
$620.00Aug 21$6.00$14.60$10.30$5.80 07/01$4.15–$10.30$6.00--
$620.00Oct 16$18.00$27.40$22.70$14.00 06/29$10.70–$22.70$18.00--
$620.00Jan 15$37.00$45.10$41.05$35.35 07/08$22.75–$41.05$37.00--
$870.00Jul 17$122.50$130.40$126.45$73.85 05/29$36.10–$126.45$122.50--
$870.00Jan 15$166.30$174.00$170.15$159.15 07/07$108.15–$170.15$166.30--
$880.00Jul 17$133.00$140.40$136.70$97.02 07/09$41.05–$136.70$133.00--
$880.00Oct 16$154.90$162.00$158.45$78.65 05/13$88.20–$158.45$154.90--
$880.00Dec 18$169.70$177.00$173.35$117.29 06/16$108.10–$173.35$169.70--
$600.00Aug 21$3.00$10.00$6.50--$6.50–$6.50—$3.004
$890.00Aug 21$151.10$157.50$154.30$87.20 06/24$75.90–$154.30$151.10--
$890.00Oct 16$163.10$170.00$166.55$79.60 05/14$94.80–$166.55$163.10--
$900.00Jul 17$152.30$160.40$156.35$75.00 06/18$52.25–$156.35$152.30--
$900.00Oct 16$169.90$178.00$173.95$111.86 05/19$100.05–$173.95$169.90--
$900.00Jan 15$188.20$194.90$191.55$157.16 06/11$124.10–$191.55$188.20--
$910.00Jul 17$162.50$170.40$166.45$107.00 07/02$58.55–$166.45$162.50--
$920.00Jul 17$172.30$180.40$176.35$111.00 07/01$65.05–$176.35$172.30--
$920.00Dec 18$200.10$206.10$203.10$139.50 06/16$130.50–$203.10$200.10--
$940.00Jul 17$193.00$200.40$196.70$174.20 07/02$79.25–$196.70$193.00--

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 195
Total Puts 170
Put/Call Ratio 0.87
Net Difference 25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 519
Total Puts 589
Average Put/Call Ratio 1.33
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