Tour v346
MLM
MARTIN MARIETTA MATL
$562.59 -2.49%
(7/16 18:44) ◀
|
Friday, July 17, 2026 (6:57pm)
January 2026
|
▶
◀ 7/17 18:57

Option Volume

Detail
ℹ
Current (07/17) 637
Calls: 188 (30%)
Puts: 449 (70%)
Prior (07/16) 116
Calls: 49 (42%)
Puts: 67 (58%)
Current vs Prior +449.14%
Calls: +283.67% (Calls)
Puts: +570.15% (Puts)
Prior 7-Day Total 3,081
Calls: 2,654 (86%)
Puts: 427 (14%)
Prior 7-Day Average 440
Calls: 379 (86%)
Puts: 61 (14%)
Current vs Prior 7-Day Avg +44.73%
Calls: -50.41%
Puts: +636.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.45M
Calls: $1.10M (45%)
Puts: $1.35M (55%)
Prior (07/16) $304.4K
Calls: $244.3K (80%)
Puts: $60.2K (20%)
Current vs Prior +704.84%
Calls: +351.61%
Puts: +2138.80%
Prior 7-Day Total $17.61M
Calls: $16.67M (95%)
Puts: $939.4K (5%)
Prior 7-Day Average $2.52M
Calls: $2.38M (95%)
Puts: $134.2K (5%)
Current vs Prior 7-Day Avg -2.61%
Calls: -53.68%
Puts: +903.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 2.39
Prior (07/16) 1.37
Current vs Prior +74.67%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg +59.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 1,680
Calls: 1,234 (73%)
Puts: 446 (27%)
Prior (07/16) 2,432
Calls: 2,117 (87%)
Puts: 315 (13%)
Current vs Prior -30.92%
Prior 7-Day Total 6,404
Calls: 5,362 (84%)
Puts: 1,042 (16%)
Prior 7-Day Average 914
Calls: 766 (82%)
Puts: 173 (18%)
Current vs Prior 7-Day Avg +83.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.97% | 10.05%1.97% | 10.05%
Prior 2.89% | 9.53%2.89% | 9.53%
Current vs Prior +248.30% | +31.92%-31.76% | +5.44%
Prior 7-Day Avg 3.82% | 10.21%3.82% | 10.21%
Current vs 7-Day Avg +162.87% | +23.13%-48.49% | -1.59%
Prior 7-Day Eod 2.89% | 9.53%2.89% | 9.53%
Current vs 7-Day Eod +248.30% | +31.92%-31.76% | +5.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.33% | 9.56%
Calls: 35.23% | 11.90%
Puts: 29.43% | 7.22%
Prior 32.33% | 9.56%
Calls: 35.23% | 11.90%
Puts: 29.43% | 7.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.33% | 9.56%
Calls: 35.23% | 11.90%
Puts: 29.43% | 7.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 705% vs prior. Unusually high activity with volume up 449% vs prior - elevated interest. Extreme bearish P/C ratio of 2.39 - heavy put buying. P/C ratio rising 75% - increased hedging/bearish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 12 found (avg delta 0.77, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1759.5065.90$62.7010.2%650.9065
$500.00Aug 2167.6074.90$71.2510.2%500.86--
$540.00Jul 1720.6025.20$22.9020.1%20.833
$560.00Jul 170.058.00$4.03197.3%10.725
$540.00Aug 2137.1045.00$41.0519.2%20.6710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 1744.1050.60$47.3513.7%10.872
$580.00Jul 1714.1020.60$17.3537.5%1020.87116
$600.00Jul 1734.0040.00$37.0016.2%20.86--
$590.00Jul 1724.1030.60$27.3523.8%380.83125
$570.00Jul 174.1010.00$7.0583.7%350.7190

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 339, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1759.5065.90$62.7010.2%650.9065
$500.00Aug 2167.6074.90$71.2510.2%500.86--
$550.00Aug 2130.9038.00$34.4520.6%150.615
$580.00Jul 170.002.00$1.00200.0%30.1317
$540.00Jul 1720.6025.20$22.9020.1%20.833
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1714.1020.60$17.3537.5%1020.87116
$590.00Jul 1724.1030.60$27.3523.8%380.83125
$570.00Jul 174.1010.00$7.0583.7%350.7190
$560.00Jul 170.001.85$0.93198.9%70.3236
$550.00Aug 2115.0022.00$18.5037.8%50.3916

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 2029.5%, max 3171.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$630.00Jul 17Aug 211165.6%35.6%3171.0%257
$500.00Jul 17Aug 211224.1%38.4%3083.9%11565
$620.00Jul 17Aug 211046.6%35.6%2835.6%3--
$540.00Jul 17Aug 21583.1%36.5%1497.6%413
$580.00Jul 17Aug 21365.6%37.9%863.7%530
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Jul 17Aug 21321.6%39.0%725.1%36120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 15.48, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$660.00Aug 21$1.82$28.18$1.8215.48$631.82
$570.00$580.00Jul 17$1.40$8.60$1.406.14$571.40
$620.00$630.00Aug 21$1.60$8.40$1.605.25$621.60
$560.00$570.00Jul 17$1.63$8.37$1.635.13$561.63
$580.00$620.00Aug 21$12.30$27.70$12.302.25$592.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$530.00Aug 21$6.30$13.70$6.302.17$543.70
$570.00$550.00Aug 21$9.20$10.80$9.201.17$560.80
$570.00$560.00Jul 17$6.12$3.88$6.120.63$563.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 199.00, avg 18.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$540.00Jul 17$39.80$39.80$0.20199.00$539.80
$540.00$560.00Jul 17$18.87$18.87$1.1316.70$558.87
$500.00$540.00Aug 21$30.20$30.20$9.803.08$530.20
$540.00$550.00Aug 21$6.60$6.60$3.401.94$546.60
$550.00$580.00Aug 21$15.25$15.25$14.751.03$565.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Jul 17$9.65$9.65$0.3527.57$590.35
$570.00$560.00Jul 17$6.12$6.12$3.881.58$563.88
$570.00$550.00Aug 21$9.20$9.20$10.800.85$560.80
$550.00$530.00Aug 21$6.30$6.30$13.700.46$543.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $12.16, cheapest $2.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$630.00Jul 17Aug 21$2.901165.6%35.6%
$620.00Jul 17Aug 21$4.501046.6%35.6%
$500.00Jul 17Aug 21$8.551224.1%38.4%
$540.00Jul 17Aug 21$18.15583.1%36.5%
$580.00Jul 17Aug 21$18.20365.6%37.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Jul 17Aug 21$20.65321.6%39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 0.88% of stock, avg 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Jul 17$4.03$0.93$4.96$555.04$564.960.88%
$570.00Jul 17$2.40$7.05$9.45$560.55$579.451.68%
$580.00Jul 17$1.00$17.35$18.35$561.65$598.353.26%
$550.00Aug 21$34.45$18.50$52.95$497.05$602.959.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.34% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$560.00Jul 17$1.00$0.93$1.93$558.07$581.93
$570.00$560.00Jul 17$2.40$0.93$3.33$556.67$573.33
$620.00$560.00Jul 17$2.40$0.93$3.33$556.67$623.33
$630.00$560.00Jul 17$2.40$0.93$3.33$556.67$633.33
$660.00$530.00Aug 21$3.48$12.20$15.68$514.32$675.68
$630.00$530.00Aug 21$5.30$12.20$17.50$512.50$647.50
$620.00$530.00Aug 21$6.90$12.20$19.10$510.90$639.10
$660.00$550.00Aug 21$3.48$18.50$21.98$528.02$681.98
$630.00$550.00Aug 21$5.30$18.50$23.80$526.20$653.80
$620.00$550.00Aug 21$6.90$18.50$25.40$524.60$645.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.17, avg credit $12.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/570620/630Aug 21$10.80$9.201.17$559.20$630.80
550/570580/620Aug 21$21.50$18.501.16$548.50$601.50
530/550580/620Aug 21$18.60$21.400.87$531.40$598.60
530/550620/630Aug 21$7.90$12.100.65$542.10$627.90
550/570630/660Aug 21$11.02$18.980.58$558.98$641.02
530/550630/660Aug 21$8.12$21.880.37$541.88$638.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 42.48, cheapest $0.23)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Jul 17$0.23$9.7742.48
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Jul 17$0.70$9.3013.29
$530.00$550.00$570.00Aug 21$2.90$17.105.90
$560.00$570.00$580.00Jul 17$4.18$5.821.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-3.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$620.001:2Jul 17-$3.80$36.20
$500.00$540.001:2Aug 21-$10.85$29.15
$630.00$660.001:2Aug 21-$1.66$28.34
$550.00$580.001:2Aug 21-$3.95$26.05
$560.00$570.001:2Jul 17-$0.77$9.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Aug 21-$5.90$14.10
$570.00$550.001:2Aug 21-$9.30$10.70
$590.00$580.001:2Jul 17-$7.35$2.65
$580.00$570.001:2Jul 17$3.25$6.75
$570.00$560.001:2Jul 17$5.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.76%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$15.500.423.1%2.76%5.85%213
$620.00Aug 21$3.300.2110.2%0.59%10.79%2--
$630.00Aug 21$3.000.1712.0%0.53%12.52%113

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. 179 contracts (avg 176 vol/day, 177 traded recently)

MLM averages only 176 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 $520.00 01-15 call last traded $76.15 on 05/26 (now $77.00/$84.50) — try a limit near $77.00. Also watch the $540.00 01-15 call last traded $97.00 on 06/15 (now $65.20/$72.10) — try a limit near $68.65; the $500.00 07-17 call last traded $126.12 on 06/24 (now $59.50/$65.90) — try a limit near $62.70. Most tradeable put: the $610.00 07-17 put last traded $37.90 on 07/10 (now $44.10/$50.60) — try a limit near $44.10.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Jul 17$0.05$8.00$4.03$66.00 06/24$4.03–$72.75$4.035
$560.00Aug 21$25.00$32.70$28.85$33.65 07/09$28.85–$80.00$28.85--
$570.00Jul 17$0.00$4.80$2.40$18.10 06/30$2.40–$63.65$2.40--
$570.00Aug 21$21.00$27.00$24.00$33.30 07/10$24.00–$72.25$24.00--
$570.00Oct 16$34.00$41.00$37.50$59.79 07/06$37.50–$83.15$37.50--
$550.00Jul 17$9.60$15.00$12.30$26.95 07/08$12.30–$82.20$12.30--
$550.00Aug 21$30.90$38.00$34.45$39.47 07/08$34.45–$89.05$34.455
$550.00Oct 16$43.90$52.00$47.95$37.58 05/19$47.95–$98.30$43.90--
$580.00Jul 17$0.00$2.00$1.00$7.68 07/08$1.00–$54.50$1.0017
$580.00Aug 21$15.50$22.90$19.20$28.50 06/29$19.20–$64.65$19.2013
$580.00Nov 20$36.20$44.00$40.10$28.55 05/19$40.10–$83.65$36.20--
$580.00Jan 15$44.00$51.60$47.80$56.00 06/30$47.80–$93.95$47.80--
$540.00Jul 17$20.60$25.20$22.90$36.09 07/08$22.90–$91.95$22.903
$540.00Aug 21$37.10$45.00$41.05$64.89 07/07$41.05–$97.35$41.0510
$540.00Jan 15$65.20$72.10$68.65$97.00 06/15$68.65–$121.05$68.651.0K
$590.00Jul 17$0.00$4.80$2.40$4.20 07/08$1.05–$46.10$2.40--
$590.00Aug 21$11.10$18.90$15.00$20.18 07/08$15.00–$58.10$15.00--
$590.00Oct 16$25.20$32.00$28.60$22.28 05/20$28.60–$69.75$25.20--
$590.00Nov 20$32.10$40.00$36.05$44.00 06/12$36.05–$77.25$36.05--
$590.00Jan 15$39.00$47.90$43.45$61.25 07/02$43.45–$88.55$43.45--
$530.00Jul 17$30.60$35.90$33.25$58.70 06/02$33.25–$101.60$33.25--
$530.00Aug 21$44.40$51.00$47.70$61.73 07/10$47.70–$107.00$47.70--
$530.00Jan 15$71.00$78.10$74.55--$74.55–$83.30$71.0018
$600.00Jul 17$0.00$4.80$2.40$3.05 07/08$1.60–$38.05$2.40--
$600.00Aug 21$7.40$15.50$11.45$17.86 07/08$11.45–$50.75$11.45--
$600.00Nov 20$27.70$36.00$31.85$50.40 06/16$31.85–$71.15$31.85--
$600.00Jan 15$35.00$43.70$39.35$45.47 07/08$39.35–$82.55$39.35--
$520.00Jan 15$77.00$84.50$80.75$76.15 05/26$80.75–$136.25$77.005
$610.00Jul 17$0.00$4.80$2.40$1.29 07/10$0.63–$30.80$1.29--
$610.00Aug 21$5.20$12.70$8.95$14.66 07/08$8.95–$44.20$8.95--
$610.00Oct 16$17.90$25.00$21.45$34.00 06/15$21.45–$57.55$21.45--
$610.00Jan 15$31.00$40.00$35.50$66.72 06/18$35.50–$76.95$35.50--
$620.00Jul 17$0.00$4.80$2.40$1.65 07/08$0.75–$24.30$1.65--
$620.00Aug 21$3.30$10.50$6.90$11.87 07/10$6.90–$38.75$6.90--
$620.00Oct 16$14.60$22.00$18.30$22.13 07/08$18.30–$52.80$18.30--
$620.00Jan 15$28.10$36.00$32.05$75.70 06/25$32.05–$71.45$32.05--
$500.00Jul 17$59.50$65.90$62.70$126.12 06/24$62.70–$131.15$62.7065
$500.00Aug 21$67.60$74.90$71.25$85.51 07/10$71.25–$134.95$71.25--
$630.00Jul 17$0.00$4.80$2.40$1.30 07/07$0.88–$18.45$1.3044
$630.00Aug 21$3.00$7.60$5.30$8.39 07/01$5.30–$32.90$5.3013
$630.00Oct 16$11.80$19.70$15.75$48.60 06/25$15.75–$47.10$15.75--
$630.00Jan 15$24.70$32.80$28.75$41.20 06/15$28.75–$65.75$28.75--
$640.00Jul 17$0.00$4.80$2.40$2.40 07/06$0.05–$13.65$2.40--
$640.00Aug 21$0.05$8.40$4.23$7.40 06/30$4.23–$28.25$4.23--
$640.00Oct 16$9.30$17.00$13.15$29.10 06/22$13.15–$41.80$13.15--
$640.00Nov 20$14.10$22.70$18.40$23.30 07/08$18.40–$49.90$18.40--
$480.00Jul 17$80.40$85.90$83.15$65.00 05/19$83.15–$151.10$80.40--
$650.00Jul 17$0.00$4.80$2.40$0.85 07/02$0.85–$11.10$0.85--
$650.00Aug 21$0.15$8.00$4.08$7.00 07/07$3.13–$23.35$4.08--
$650.00Oct 16$7.20$15.00$11.10$19.20 06/15$11.10–$37.35$11.10--
$650.00Nov 20$11.50$20.10$15.80$20.80 06/30$15.80–$45.00$15.80--
$650.00Jan 15$18.60$27.00$22.80$27.31 07/09$22.80–$55.70$22.80--
$660.00Jul 17$0.00$2.40$1.20$5.40 06/24$0.85–$7.30$1.20--
$660.00Aug 21$0.05$6.90$3.48$5.77 06/29$3.48–$19.45$3.48--
$660.00Oct 16$5.20$14.00$9.60$16.50 07/07$9.60–$32.15$9.60--
$660.00Nov 20$9.20$17.80$13.50$34.41 06/26$13.50–$39.65$13.50--
$660.00Jan 15$16.00$24.70$20.35$24.71 07/08$20.35–$51.90$20.35--
$670.00Jul 17$0.00$4.80$2.40$2.24 06/18$0.85–$4.60$2.24--
$670.00Aug 21$0.40$4.70$2.55$6.05 07/02$2.40–$16.00$2.55--
$670.00Oct 16$3.50$12.00$7.75$14.00 06/15$7.75–$27.75$7.75--
$680.00Jul 17$0.00$4.80$2.40$1.70 07/08$0.75–$3.95$1.70--
$680.00Aug 21$0.40$4.70$2.55$2.81 07/10$1.55–$12.95$2.55--
$680.00Oct 16$2.10$10.40$6.25$6.65 06/10$6.25–$25.00$6.25--
$680.00Jan 15$11.50$20.40$15.95$21.10 06/29$15.95–$43.15$15.95--
$440.00Jul 17$119.00$125.90$122.45$122.36 05/18$122.45–$190.70$122.36--
$690.00Aug 21$0.00$4.10$2.05$1.85 06/30$2.05–$10.50$1.85--
$690.00Nov 20$4.10$12.40$8.25$13.24 06/29$8.25–$29.25$8.25--
$430.00Aug 21$132.40$139.30$135.85$134.12 05/18$135.85–$202.90$134.12--
$700.00Jul 17$0.00$4.80$2.40$0.01 07/09$0.30–$2.40$0.01--
$700.00Aug 21$0.00$4.80$2.40$6.22 06/24$1.95–$8.70$2.40--
$700.00Oct 16$0.10$8.90$4.50$6.50 06/29$4.50–$18.75$4.50--
$700.00Jan 15$8.40$16.80$12.60$15.00 06/05$12.60–$35.85$12.60--
$420.00Aug 21$141.70$149.90$145.80$144.23 05/18$145.80–$212.60$144.23--
$710.00Jul 17$0.00$4.80$2.40$0.10 05/20$0.53–$4.35$0.10--
$710.00Jan 15$6.70$15.30$11.00$25.12 06/23$11.00–$32.55$11.00--
$720.00Jul 17$0.00$4.80$2.40$0.48 06/08$0.45–$4.30$0.48--
$720.00Nov 20$1.00$9.20$5.10$22.50 06/25$5.10–$20.70$5.108
$400.00Jan 15$171.50$179.50$175.50$202.00 06/29$175.50–$240.80$175.50--
$730.00Jul 17$0.00$4.80$2.40$0.50 06/23$0.25–$4.30$0.50--
$730.00Oct 16$0.05$7.90$3.98$3.80 06/29$2.40–$11.60$3.80--
$730.00Nov 20$1.80$8.80$5.30$7.75 05/13$4.70–$18.45$5.30--
$740.00Oct 16$0.05$4.80$2.42$2.80 07/07$1.85–$9.95$2.42--
$380.00Aug 21$181.10$189.50$185.30$160.65 05/19$185.30–$252.20$181.10--
$750.00Oct 16$0.00$4.80$2.40$5.70 06/22$1.55–$8.00$2.40--
$760.00Jan 15$1.20$9.80$5.50$4.10 05/26$5.50–$19.90$4.10--
$770.00Oct 16$0.00$4.80$2.40$2.50 07/06$0.98–$5.35$2.40--
$770.00Nov 20$0.00$4.80$2.40$2.80 06/12$2.40–$10.20$2.40--
$350.00Jul 17$209.00$215.90$212.45$222.90 07/10$212.45–$280.60$212.45--
$330.00Jul 17$229.00$235.90$232.45$242.90 07/10$232.45–$300.65$232.45--
$800.00Nov 20$0.00$4.80$2.40$3.20 07/06$1.23–$6.25$2.40--
$800.00Jan 15$1.75$6.60$4.18$9.60 06/23$4.03–$13.00$4.18--
$820.00Oct 16$0.00$4.80$2.40$1.95 06/25$0.85–$3.55$1.95--
$820.00Nov 20$0.00$4.80$2.40$2.40 07/06$1.80–$4.88$2.40--
$900.00Nov 20$0.00$4.80$2.40$0.42 05/18$0.85–$3.55$0.42--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Jul 17$0.00$1.85$0.93$4.74 07/10$0.93–$8.35$0.9336
$560.00Aug 21$19.50$27.70$23.60$26.80 06/01$6.65–$23.60$23.60--
$560.00Oct 16$30.50$38.00$34.25$28.50 07/10$13.75–$34.25$30.50--
$570.00Jul 17$4.10$10.00$7.05$8.30 07/10$2.68–$12.05$7.0590
$570.00Aug 21$24.30$31.10$27.70$23.65 07/10$8.65–$27.70$24.3030
$550.00Jul 17$0.00$4.80$2.40$2.95 07/09$1.05–$4.90$2.40--
$550.00Aug 21$15.00$22.00$18.50$19.10 06/29$6.50–$18.50$18.5016
$550.00Oct 16$25.70$34.00$29.85$24.10 07/10$11.55–$29.85$25.70--
$550.00Nov 20$31.30$38.80$35.05$34.37 05/13$15.35–$35.05$34.3713
$550.00Jan 15$36.00$43.40$39.70$36.85 07/10$22.85–$39.70$36.85--
$580.00Jul 17$14.10$20.60$17.35$16.83 07/08$4.45–$17.35$16.83116
$580.00Aug 21$30.10$36.20$33.15$14.35 06/26$11.35–$33.15$30.10--
$580.00Oct 16$41.30$49.00$45.15$37.30 07/10$19.40–$45.15$41.30--
$540.00Jul 17$0.00$4.80$2.40$2.12 07/09$0.90–$4.53$2.12--
$540.00Aug 21$11.10$18.70$14.90$13.00 07/08$5.55–$15.55$13.00--
$540.00Oct 16$21.90$30.00$25.95$21.10 07/10$9.95–$25.95$21.90--
$540.00Jan 15$32.00$39.00$35.50$28.50 06/29$19.90–$35.50$32.00--
$590.00Jul 17$24.10$30.60$27.35$15.96 07/10$5.68–$27.35$24.10125
$590.00Aug 21$36.00$43.60$39.80$33.85 07/10$14.75–$39.80$36.00--
$590.00Oct 16$47.00$55.00$51.00$42.20 07/10$23.40–$51.00$47.00--
$590.00Nov 20$52.00$60.00$56.00--$56.00–$56.00—$52.003
$530.00Aug 21$8.00$16.40$12.20$9.80 07/10$4.70–$12.20$9.8015
$530.00Oct 16$18.00$27.00$22.50$18.00 07/10$8.10–$22.50$18.00--
$530.00Jan 15$28.00$35.30$31.65$36.00 05/26$17.70–$31.65$31.65--
$600.00Jul 17$34.00$40.00$37.00$28.70 07/10$7.25–$37.00$34.00--
$600.00Aug 21$43.00$50.90$46.95$21.65 06/26$17.75–$46.95$43.00--
$600.00Oct 16$52.80$61.00$56.90$51.00 07/01$27.05–$56.90$52.80--
$600.00Nov 20$57.90$66.00$61.95$40.00 06/16$32.55–$61.95$57.90--
$520.00Jul 17$0.00$4.80$2.40$2.50 07/01$0.85–$2.53$2.40--
$520.00Aug 21$5.20$13.80$9.50$7.99 06/30$4.13–$9.50$7.99--
$520.00Jan 15$24.20$32.50$28.35$25.00 07/01$15.40–$28.35$25.00--
$610.00Jul 17$44.10$50.60$47.35$37.90 07/10$9.70–$47.35$44.102
$610.00Aug 21$50.00$57.20$53.60$25.95 06/26$21.25–$53.60$50.00--
$610.00Nov 20$64.30$72.00$68.15$58.50 06/29$36.40–$68.15$64.30--
$510.00Aug 21$3.10$11.40$7.25$7.30 07/09$3.33–$7.25$7.25--
$510.00Nov 20$16.10$24.40$20.25$17.45 06/29$8.35–$20.25$17.45--
$620.00Jul 17$54.10$60.00$57.05$47.30 06/30$13.25–$57.05$54.10--
$620.00Aug 21$58.00$65.20$61.60$53.80 07/08$25.30–$61.60$58.00--
$500.00Jul 17$0.00$4.80$2.40$2.43 07/10$0.48–$2.40$2.40--
$500.00Aug 21$1.65$8.80$5.23$5.80 07/09$1.95–$5.33$5.23--
$500.00Nov 20$13.20$22.00$17.60$11.00 07/07$6.45–$17.60$13.20--
$500.00Jan 15$18.00$26.80$22.40$17.10 07/02$11.85–$22.40$18.00--
$630.00Jul 17$64.10$69.70$66.90$57.40 07/10$17.20–$66.90$64.10--
$630.00Jan 15$82.20$90.20$86.20$88.00 05/26$53.60–$86.20$86.20--
$490.00Jul 17$0.00$4.80$2.40$2.38 07/10$0.30–$2.55$2.38--
$490.00Aug 21$0.15$7.90$4.03$4.60 07/09$2.40–$5.10$4.03--
$490.00Oct 16$7.00$14.80$10.90$18.00 05/26$3.15–$10.90$10.90--
$640.00Jul 17$74.10$80.30$77.20$31.95 06/26$23.65–$77.20$74.10--
$480.00Jul 17$0.00$4.80$2.40$2.40 06/03$0.75–$3.60$2.40--
$480.00Aug 21$0.05$8.50$4.28$2.00 07/02$1.58–$4.38$2.00--
$480.00Oct 16$5.00$13.40$9.20$17.45 05/19$2.38–$9.20$9.20--
$470.00Aug 21$0.05$5.70$2.88$2.51 07/08$1.35–$4.13$2.51--
$470.00Oct 16$3.00$11.70$7.35$15.50 05/19$1.92–$7.35$7.35--
$470.00Nov 20$6.00$14.60$10.30$9.80 07/09$4.00–$10.95$9.80--
$460.00Jul 17$0.00$4.80$2.40$1.50 06/02$0.70–$2.75$1.50--
$460.00Aug 21$0.00$4.80$2.40$2.25 07/09$0.73–$4.10$2.25--
$460.00Oct 16$4.40$10.00$7.20$3.74 06/22$1.95–$7.20$4.40--
$460.00Jan 15$8.50$17.10$12.80$9.50 06/18$6.90–$12.80$9.50--
$450.00Jul 17$0.00$4.80$2.40$2.81 05/22$0.85–$3.55$2.40--
$450.00Aug 21$0.65$4.00$2.33$2.09 06/23$1.23–$3.95$2.09--
$450.00Oct 16$1.00$9.40$5.20$3.30 06/30$1.42–$5.20$3.30--
$450.00Jan 15$7.10$15.60$11.35$9.39 06/29$6.00–$11.35$9.39--
$440.00Aug 21$0.00$4.30$2.15$0.66 06/22$0.95–$3.90$0.66--
$440.00Oct 16$0.40$8.90$4.65$3.10 07/10$1.43–$4.65$3.10--
$440.00Nov 20$2.00$10.00$6.00$5.21 07/08$2.20–$6.00$5.21--
$690.00Jul 17$124.10$131.00$127.55$138.96 06/10$61.75–$127.55$127.55--
$430.00Oct 16$0.05$8.50$4.28$2.55 07/10$1.05–$4.38$2.55--
$430.00Jan 15$4.00$12.80$8.40$7.00 06/29$4.72–$8.40$7.00--
$700.00Jul 17$134.10$141.00$137.55$144.83 06/10$71.35–$137.55$137.55--
$700.00Jan 15$137.20$145.80$141.50$166.00 05/19$93.85–$141.50$141.50--
$420.00Aug 21$0.00$4.80$2.40$0.96 06/04$0.88–$4.75$0.96--
$420.00Oct 16$0.00$4.80$2.40$2.15 07/09$1.10–$4.33$2.15--
$420.00Jan 15$2.65$11.40$7.03$6.20 06/30$4.43–$7.03$6.20--
$710.00Jul 17$144.10$151.00$147.55$154.87 06/10$80.95–$147.55$147.55--
$410.00Nov 20$0.05$7.50$3.78$2.98 07/10$1.15–$4.83$2.98--
$400.00Jan 15$0.90$9.50$5.20$4.10 07/01$2.40–$5.55$4.10--
$390.00Oct 16$0.00$4.80$2.40$3.40 05/19$0.68–$4.80$2.40--
$390.00Nov 20$0.05$4.80$2.42$2.00 07/09$0.80–$5.10$2.00--
$380.00Nov 20$0.05$4.80$2.42$1.75 07/09$1.08–$4.75$1.75--
$380.00Jan 15$0.05$8.70$4.38$6.10 05/26$1.83–$4.43$4.38--
$370.00Nov 20$0.00$4.80$2.40$1.81 06/30$1.15–$3.85$1.81--
$360.00Jul 17$0.00$0.15$0.08$0.15 07/09$0.05–$4.30$0.08--
$350.00Jan 15$0.05$4.80$2.42$4.00 05/26$1.35–$4.10$2.42--
$330.00Jan 15$0.00$4.80$2.40$2.60 05/18$1.02–$3.95$2.40--
$280.00Jan 15$0.00$0.50$0.25$1.00 05/22$0.25–$2.50$0.25--

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 188
Total Puts 449
Put/Call Ratio 2.39
Net Difference -261

Prior's Put/Call Breakdown

Total Calls 49
Total Puts 67
Put/Call Ratio 1.37
Net Difference -18

Prior 7-Day Put/Call Summary

Total Calls 2,654
Total Puts 427
Average Put/Call Ratio 1.50
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