NEW Tour v246
STLD
STEEL DYNAMICS INC
$229.46 -1.81%
$230.00 (+0.24%)🌙
as of 06/30 06:56 PM
(6/29 19:02) ◀
|
Tuesday, June 30, 2026 (6:56pm)
January 2026
|
▶ (7/1 19:02)
◀ 6/30 18:56 ▶

Option Volume

Detail
ℹ
Current (06/30) 803
Calls: 367 (46%)
Puts: 436 (54%)
Prior (06/29) 1,005
Calls: 822 (82%)
Puts: 183 (18%)
Current vs Prior -20.10%
Calls: -55.35% (Calls)
Puts: +138.25% (Puts)
Prior 7-Day Total 5,873
Calls: 3,848 (66%)
Puts: 2,025 (34%)
Prior 7-Day Average 839
Calls: 549 (66%)
Puts: 289 (34%)
Current vs Prior 7-Day Avg -4.29%
Calls: -33.24%
Puts: +50.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $1.07M
Calls: $554.7K (52%)
Puts: $511.1K (48%)
Prior (06/29) $6.06M
Calls: $5.62M (93%)
Puts: $433.7K (7%)
Current vs Prior -82.40%
Calls: -90.13%
Puts: +17.85%
Prior 7-Day Total $12.44M
Calls: $10.05M (81%)
Puts: $2.39M (19%)
Prior 7-Day Average $1.78M
Calls: $1.44M (81%)
Puts: $341.6K (19%)
Current vs Prior 7-Day Avg -40.03%
Calls: -61.36%
Puts: +49.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.19
Prior (06/29) 0.22
Current vs Prior +433.63%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +122.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 3,405
Calls: 1,984 (58%)
Puts: 1,421 (42%)
Prior (06/29) 4,287
Calls: 3,697 (86%)
Puts: 590 (14%)
Current vs Prior -20.57%
Prior 7-Day Total 27,291
Calls: 19,438 (71%)
Puts: 7,853 (29%)
Prior 7-Day Average 3,898
Calls: 2,776 (71%)
Puts: 1,121 (29%)
Current vs Prior 7-Day Avg -12.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.26% | 16.06%
Prior 10.10% | 15.71%
Current vs Prior +1.64% | +2.21%
Prior 7-Day Avg 10.90% | 16.48%
Current vs 7-Day Avg -5.86% | -2.52%
Prior 7-Day Eod 10.10% | 15.71%
Current vs 7-Day Eod +1.64% | +2.21%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.44% | 6.81%
Calls: 7.74% | 7.52%
Puts: 9.14% | 6.11%
Prior 8.44% | 6.81%
Calls: 7.74% | 7.52%
Puts: 9.14% | 6.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.14% | 8.71%
Calls: 12.75% | 8.48%
Puts: 11.52% | 8.94%
Current vs 7-Day Avg -30.45% | -21.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 434% - increased hedging/bearish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 3 of results (avg 7.1%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 178.409.10$8.758.0%40.5158
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1714.3015.20$14.756.1%180.66243
$270.00Jul 1739.6042.50$41.057.1%10.90230

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. 4 found (avg delta 0.72, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 178.409.10$8.758.0%40.5158
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1739.6042.50$41.057.1%10.90230
$250.00Jul 1721.0024.20$22.6014.2%30.79--
$240.00Jul 1714.3015.20$14.756.1%180.66243

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 233, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 172.052.90$2.4734.4%520.21--
$240.00Jul 174.205.40$4.8025.0%210.34412
$280.00Jul 170.100.55$0.33136.4%130.04121
$230.00Jul 178.409.10$8.758.0%40.5158
$260.00Jul 170.951.40$1.1738.5%30.11369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.751.10$0.9337.6%910.0840
$240.00Jul 1714.3015.20$14.756.1%180.66243
$220.00Jul 174.105.10$4.6021.7%90.31211
$230.00Jul 178.309.20$8.7510.3%80.49124
$210.00Jul 171.852.50$2.1730.0%70.17--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 11.99, avg 4.47)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$0.77$9.23$0.7711.99$270.77
$250.00$260.00Jul 17$1.30$8.70$1.306.69$251.30
$240.00$250.00Jul 17$2.33$7.67$2.333.29$242.33
$230.00$240.00Jul 17$3.95$6.05$3.951.53$233.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$1.24$8.76$1.247.06$208.76
$220.00$210.00Jul 17$2.43$7.57$2.433.12$217.57
$230.00$220.00Jul 17$4.15$5.85$4.151.41$225.85
$240.00$230.00Jul 17$6.00$4.00$6.000.67$234.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 11.90, avg 1.94)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$3.95$3.95$6.050.65$233.95
$240.00$250.00Jul 17$2.33$2.33$7.670.30$242.33
$250.00$260.00Jul 17$1.30$1.30$8.700.15$251.30
$270.00$280.00Jul 17$0.77$0.77$9.230.08$270.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Jul 17$18.45$18.45$1.5511.90$251.55
$250.00$240.00Jul 17$7.85$7.85$2.153.65$242.15
$240.00$230.00Jul 17$6.00$6.00$4.001.50$234.00
$230.00$220.00Jul 17$4.15$4.15$5.850.71$225.85
$220.00$210.00Jul 17$2.43$2.43$7.570.32$217.57

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.63% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$8.75$8.75$17.50$212.50$247.507.63%
$240.00Jul 17$4.80$14.75$19.55$220.45$259.558.52%
$250.00Jul 17$2.47$22.60$25.07$224.93$275.0710.93%
$270.00Jul 17$1.10$41.05$42.15$227.85$312.1518.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.88% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Jul 17$1.10$0.93$2.03$197.97$272.03
$260.00$200.00Jul 17$1.17$0.93$2.10$197.90$262.10
$270.00$210.00Jul 17$1.10$2.17$3.27$206.73$273.27
$260.00$210.00Jul 17$1.17$2.17$3.34$206.66$263.34
$250.00$200.00Jul 17$2.47$0.93$3.40$196.60$253.40
$250.00$210.00Jul 17$2.47$2.17$4.64$205.36$254.64
$270.00$220.00Jul 17$1.10$4.60$5.70$214.30$275.70
$240.00$200.00Jul 17$4.80$0.93$5.73$194.27$245.73
$260.00$220.00Jul 17$1.17$4.60$5.77$214.23$265.77
$240.00$210.00Jul 17$4.80$2.17$6.97$203.03$246.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 6.25, avg credit $5.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250270/280Jul 17$8.62$1.386.25$241.38$278.62
230/240250/260Jul 17$7.30$2.702.70$232.70$257.30
230/240270/280Jul 17$6.77$3.232.10$233.23$276.77
220/230240/250Jul 17$6.48$3.521.84$223.52$246.48
210/220230/240Jul 17$6.38$3.621.76$213.62$236.38
220/230250/260Jul 17$5.45$4.551.20$224.55$255.45
200/210230/240Jul 17$5.19$4.811.08$204.81$235.19
220/230270/280Jul 17$4.92$5.080.97$225.08$274.92
210/220240/250Jul 17$4.76$5.240.91$215.24$244.76
210/220250/260Jul 17$3.73$6.270.59$216.27$253.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 12.89, cheapest $0.72)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.72$9.2812.89
$240.00$250.00$260.00Jul 17$1.03$8.978.71
$250.00$260.00$270.00Jul 17$1.23$8.777.13
$230.00$240.00$250.00Jul 17$1.62$8.385.17
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.19$8.817.40
$210.00$220.00$230.00Jul 17$1.72$8.284.81
$220.00$230.00$240.00Jul 17$1.85$8.154.41
$230.00$240.00$250.00Jul 17$1.85$8.154.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-4.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$0.14$9.86
$280.00$290.001:2Jul 17-$0.23$9.77
$230.00$240.001:2Jul 17-$0.85$9.15
$260.00$270.001:2Jul 17-$1.03$8.97
$250.00$260.001:2Jul 17$0.13$9.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 17-$4.15$15.85
$230.00$220.001:2Jul 17-$0.45$9.55
$240.00$230.001:2Jul 17-$2.75$7.25
$250.00$240.001:2Jul 17-$6.90$3.10
$220.00$210.001:2Jul 17$0.26$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.66%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$8.400.510.2%3.66%3.90%458
$240.00Jul 17$4.200.344.6%1.83%6.42%21412
$250.00Jul 17$2.050.218.9%0.89%9.84%52--
$260.00Jul 17$0.950.1113.3%0.41%13.72%3369
$270.00Jul 17$0.450.0917.7%0.20%17.86%2--

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 915 vol/day, 196 traded recently)

STLD averages only 915 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 $210.00 08-21 call last traded $49.59 on 06/18 (now $27.40/$28.20) — try a limit near $27.80. Also watch the $240.00 12-18 call last traded $64.60 on 06/12 (now $23.90/$24.90) — try a limit near $24.40; the $250.00 12-18 call last traded $29.75 on 06/26 (now $20.10/$21.00) — try a limit near $20.55. Most tradeable put: the $230.00 12-18 put last traded $24.90 on 05/05 (now $25.20/$26.20) — try a limit near $25.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$8.40$9.10$8.75$16.24 06/24$8.75–$54.60$8.7558
$230.00Aug 21$14.50$17.00$15.75$49.96 06/15$15.75–$58.80$15.7517
$230.00Sep 18$18.30$20.30$19.30$32.90 06/25$19.30–$61.15$19.30--
$230.00Nov 20$25.80$27.30$26.55$58.40 06/10$26.55–$67.40$26.55--
$230.00Dec 18$28.30$29.30$28.80$52.67 05/29$28.80–$69.85$28.80--
$230.00Jan 15$29.40$32.30$30.85$45.02 06/25$30.85–$72.15$30.85--
$230.00Mar 19$34.00$37.80$35.90$68.25 06/09$35.90–$77.00$35.90--
$230.00Jun 17$40.00$43.80$41.90$75.80 06/16$41.90–$82.90$41.90--
$230.00Jan 21$50.50$55.00$52.75$45.76 05/19$52.75–$94.25$50.50--
$230.00Dec 15$63.00$67.50$65.25$106.00 06/15$65.25–$107.50$65.25--
$220.00Jul 17$14.20$15.40$14.80$32.40 06/25$14.80–$64.20$14.80--
$220.00Aug 21$20.80$22.70$21.75$35.60 06/23$21.75–$67.10$21.75--
$220.00Sep 18$23.70$25.40$24.55$61.50 06/15$24.55–$69.65$24.55--
$220.00Nov 20$29.70$33.40$31.55$46.90 06/25$31.55–$74.85$31.55--
$220.00Dec 18$32.60$35.20$33.90$49.70 06/18$33.90–$76.80$33.90--
$220.00Jan 15$35.00$37.10$36.05$68.28 06/10$36.05–$79.10$36.05--
$220.00Mar 19$38.70$42.70$40.70$85.50 06/12$40.70–$83.80$40.70--
$220.00Jun 17$45.00$48.10$46.55$64.00 06/18$46.55–$89.75$46.55--
$220.00Jan 21$55.50$59.50$57.50$93.00 06/11$57.50–$100.25$57.50--
$240.00Jul 17$4.20$5.40$4.80$11.70 06/26$4.80–$45.75$4.80412
$240.00Aug 21$11.30$13.30$12.30$39.20 06/10$12.30–$50.65$12.30--
$240.00Sep 18$14.70$16.10$15.40$23.66 06/26$15.40–$53.80$15.40--
$240.00Nov 20$21.50$22.90$22.20$35.10 06/25$22.20–$60.45$22.2026
$240.00Dec 18$23.90$24.90$24.40$64.60 06/12$24.40–$62.80$24.4040
$240.00Jan 15$25.80$27.90$26.85$42.93 06/18$26.85–$65.10$26.85--
$240.00Mar 19$29.50$33.50$31.50$27.71 05/19$31.50–$70.40$29.50--
$240.00Jun 17$35.50$39.40$37.45$52.22 06/22$37.45–$77.00$37.45--
$240.00Jan 21$46.50$51.00$48.75$65.00 06/18$48.75–$88.75$48.75--
$240.00Dec 15$59.00$63.50$61.25$69.99 06/24$61.25–$102.25$61.25--
$210.00Jul 17$20.70$22.50$21.60$60.08 06/17$21.60–$73.75$21.60--
$210.00Aug 21$27.40$28.20$27.80$49.59 06/18$27.80–$76.35$27.8042
$210.00Sep 18$29.80$32.90$31.35$42.50 05/26$31.35–$77.80$31.35--
$210.00Nov 20$35.90$38.80$37.35$69.91 06/05$37.35–$82.80$37.35--
$210.00Dec 18$38.60$41.40$40.00$71.03 06/09$40.00–$84.40$40.00--
$210.00Jan 15$39.70$43.20$41.45$79.79 06/16$41.45–$86.60$41.4511
$210.00Mar 19$44.00$48.10$46.05$79.70 06/10$46.05–$90.90$46.05--
$210.00Jun 17$50.50$53.80$52.15$71.00 06/18$52.15–$96.25$52.15--
$210.00Jan 21$60.50$64.50$62.50$94.60 06/17$62.50–$106.50$62.50--
$250.00Jul 17$2.05$2.90$2.47$7.10 06/26$2.47–$37.05$2.47--
$250.00Aug 21$8.00$8.60$8.30$18.37 06/25$8.30–$43.10$8.30232
$250.00Sep 18$11.10$12.90$12.00$18.20 06/26$12.00–$46.55$12.00178
$250.00Nov 20$17.60$19.20$18.40$29.15 06/25$18.40–$53.80$18.40--
$250.00Dec 18$20.10$21.00$20.55$29.75 06/26$20.55–$56.65$20.5518
$250.00Jan 15$21.60$24.30$22.95$33.00 06/26$22.95–$59.00$22.95--
$250.00Feb 19$24.50$27.50$26.00$40.65 06/18$26.00–$38.25$26.00--
$250.00Mar 19$26.40$29.30$27.85$55.50 06/02$27.85–$64.25$27.85--
$250.00Jun 17$31.50$34.90$33.20$42.90 06/24$33.20–$71.00$33.20--
$250.00Jan 21$42.50$47.00$44.75$61.10 06/01$44.75–$83.15$44.75--
$250.00Dec 15$56.00$59.50$57.75$65.99 06/24$57.75–$97.50$57.75--
$200.00Jul 17$29.00$32.30$30.65$43.70 06/23$30.65–$83.50$30.65--
$200.00Aug 21$33.80$36.40$35.10$48.17 06/26$35.10–$85.15$35.10--
$200.00Sep 18$36.60$39.40$38.00$55.65 06/25$38.00–$86.90$38.00--
$200.00Nov 20$41.70$45.20$43.45$77.50 06/09$43.45–$90.50$43.45--
$200.00Dec 18$43.60$47.60$45.60$63.80 06/18$45.60–$92.80$45.60--
$200.00Jan 15$46.40$48.90$47.65$75.20 05/29$47.65–$93.80$47.65--
$200.00Feb 19$48.00$52.00$50.00$72.40 06/18$50.00–$67.65$50.00--
$200.00Mar 19$50.20$53.90$52.05$78.80 05/29$52.05–$98.15$52.05--
$200.00Jun 17$55.50$59.50$57.50$76.00 06/22$57.50–$103.50$57.50--
$200.00Jan 21$65.50$68.90$67.20$104.24 06/11$67.20–$112.80$67.20--
$260.00Jul 17$0.95$1.40$1.17$5.30 06/26$1.17–$29.00$1.17369
$260.00Aug 21$5.50$7.10$6.30$12.40 06/26$6.30–$36.65$6.30--
$260.00Sep 18$8.20$10.80$9.50$18.00 06/25$9.50–$40.25$9.50--
$260.00Nov 20$14.10$16.80$15.45$26.10 06/22$15.45–$47.85$15.45--
$260.00Dec 18$16.60$17.70$17.15$27.55 06/25$17.15–$50.75$17.15--
$260.00Jan 15$18.50$21.30$19.90$29.48 06/26$19.90–$53.30$19.90--
$260.00Feb 19$21.00$24.00$22.50$28.75 06/26$22.50–$33.95$22.50--
$260.00Mar 19$22.80$26.00$24.40$35.19 06/25$24.40–$58.65$24.40--
$260.00Jun 17$28.20$31.80$30.00$58.58 06/15$30.00–$65.55$30.00--
$260.00Jan 21$39.00$43.50$41.25$55.22 06/22$41.25–$78.55$41.25--
$260.00Dec 15$52.50$56.00$54.25--$54.25–$54.25—$52.5018
$195.00Jul 17$33.90$37.40$35.65$54.70 06/18$35.65–$88.20$35.65--
$195.00Jan 15$49.80$52.60$51.20--$51.20–$51.20—$49.8074
$270.00Jul 17$0.45$1.75$1.10$3.00 06/26$1.08–$22.40$1.10--
$270.00Aug 21$3.70$5.30$4.50$9.90 06/26$4.50–$30.30$4.50--
$270.00Sep 18$6.10$8.70$7.40$11.70 06/26$7.40–$34.30$7.40--
$270.00Nov 20$11.70$14.50$13.10$18.70 06/26$13.10–$41.95$13.10--
$270.00Dec 18$13.70$14.90$14.30$17.00 05/07$14.30–$45.05$14.30--
$270.00Jan 15$15.30$18.60$16.95$23.30 06/24$16.95–$48.10$16.95--
$270.00Feb 19$18.30$21.00$19.65$28.35 06/25$19.65–$30.05$19.65--
$270.00Mar 19$19.70$23.00$21.35$44.80 06/02$21.35–$53.25$21.35--
$270.00Jun 17$24.90$28.40$26.65$51.25 06/02$26.65–$59.95$26.65--
$270.00Jan 21$35.50$40.00$37.75$46.90 06/24$37.75–$73.75$37.75--
$185.00Jan 15$56.70$59.50$58.10--$58.10–$58.10—$56.7047
$280.00Jul 17$0.10$0.55$0.33$2.10 06/26$0.33–$17.10$0.33121
$280.00Aug 21$2.45$3.60$3.03$5.90 06/26$3.03–$24.85$3.03134
$280.00Sep 18$4.40$6.90$5.65$9.89 06/26$5.65–$29.10$5.65--
$280.00Nov 20$9.40$12.40$10.90$18.20 06/25$10.85–$37.30$10.90--
$280.00Dec 18$11.40$12.50$11.95$41.34 06/12$11.95–$40.20$11.95--
$280.00Jan 15$12.90$16.00$14.45$20.30 06/24$14.45–$43.00$14.45--
$280.00Feb 19$15.30$18.30$16.80$23.05 06/24$16.80–$26.40$16.80--
$280.00Mar 19$17.00$20.10$18.55$44.20 06/03$18.55–$48.35$18.55--
$280.00Jun 17$22.00$25.40$23.70$35.20 06/22$23.70–$55.75$23.70--
$280.00Jan 21$32.50$37.00$34.75$43.30 06/25$34.75–$69.25$34.75--
$280.00Dec 15$45.00$50.00$47.50$78.78 06/15$47.50–$83.60$47.50--
$290.00Jul 17$0.05$0.50$0.28$0.86 06/26$0.28–$13.00$0.2867
$290.00Aug 21$1.65$2.10$1.88$5.45 06/25$1.88–$20.25$1.88--
$290.00Sep 18$3.20$5.40$4.30$8.40 06/25$3.98–$24.55$4.30--
$290.00Nov 20$7.50$10.40$8.95$26.86 06/15$8.95–$32.60$8.95--
$290.00Dec 18$9.30$10.50$9.90$32.32 06/15$9.90–$35.90$9.90--
$290.00Jan 15$11.00$13.40$12.20$19.29 06/25$12.20–$38.65$12.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$8.30$9.20$8.75$4.30 06/26$1.40–$8.75$8.30124
$230.00Aug 21$14.60$15.60$15.10$9.60 06/25$4.50–$15.10$14.60111
$230.00Sep 18$17.60$18.90$18.25$13.40 06/25$6.80–$18.25$17.60--
$230.00Nov 20$23.40$25.00$24.20$20.40 06/24$11.65–$24.20$23.4010
$230.00Dec 18$25.20$26.20$25.70$24.90 05/05$13.30–$25.70$25.207
$230.00Jan 15$26.50$28.30$27.40$21.10 06/25$15.80–$27.40$26.5010
$230.00Mar 19$29.60$32.70$31.15$20.11 06/03$18.65–$31.15$29.60--
$230.00Jun 17$33.30$37.00$35.15$28.00 06/18$22.75–$35.15$33.30--
$230.00Jan 21$39.50$44.50$42.00$32.70 06/08$30.00–$42.00$39.50--
$220.00Jul 17$4.10$5.10$4.60$2.60 06/26$0.77–$4.60$4.10211
$220.00Aug 21$10.10$10.90$10.50$7.00 06/26$3.30–$10.50$10.1068
$220.00Sep 18$13.00$13.90$13.45$10.23 06/25$4.45–$13.45$13.00--
$220.00Nov 20$18.50$19.80$19.15$17.80 05/22$9.40–$19.15$18.50--
$220.00Dec 18$20.30$21.20$20.75$15.80 06/25$10.25–$20.75$20.3051
$220.00Jan 15$21.70$22.90$22.30$17.10 06/22$12.25–$22.30$21.70--
$220.00Jun 17$28.50$32.50$30.50$22.20 05/29$19.85–$30.50$28.50--
$220.00Jan 21$34.50$39.00$36.75$31.00 06/22$26.55–$36.75$34.50--
$240.00Jul 17$14.30$15.20$14.75$8.00 06/26$1.98–$14.75$14.30243
$240.00Aug 21$20.30$21.60$20.95$13.30 06/25$7.20–$20.95$20.30--
$240.00Sep 18$23.10$24.40$23.75$17.56 06/25$8.95–$23.75$23.1034
$240.00Nov 20$28.90$30.00$29.45$25.50 06/24$14.40–$29.45$28.90--
$240.00Dec 18$30.60$31.70$31.15$16.15 06/12$16.35–$31.15$30.60--
$240.00Jan 15$32.00$33.50$32.75$28.50 06/24$18.65–$32.75$32.00--
$240.00Jun 17$38.60$43.00$40.80$33.20 06/18$26.20–$40.80$38.60--
$210.00Jul 17$1.85$2.50$2.17$1.06 06/25$0.43–$2.17$1.85--
$210.00Aug 21$6.60$7.30$6.95$4.39 06/26$2.30–$6.95$6.60--
$210.00Sep 18$9.20$10.20$9.70$7.01 06/23$3.43–$9.70$9.2048
$210.00Dec 18$16.10$16.90$16.50$14.20 06/24$8.50–$16.50$16.10--
$210.00Jan 15$17.40$18.80$18.10$15.90 06/24$10.25–$18.10$17.40--
$250.00Jul 17$21.00$24.20$22.60$10.85 06/25$3.90–$22.60$21.00--
$250.00Aug 21$27.00$28.70$27.85$19.80 06/26$9.50–$27.85$27.00--
$250.00Sep 18$28.90$31.20$30.05$17.70 06/09$11.75–$30.05$28.90--
$250.00Nov 20$34.30$36.60$35.45$19.50 06/15$17.65–$35.45$34.30--
$250.00Dec 18$36.40$37.80$37.10$24.00 06/10$19.80–$37.10$36.40--
$250.00Jan 15$37.80$40.80$39.30$30.70 06/22$22.10–$39.30$37.80--
$250.00Jan 21$51.00$55.50$53.25$42.90 06/09$37.75–$53.25$51.00--
$250.00Dec 15$58.00$61.50$59.75$55.90 06/23$45.25–$59.75$58.00--
$200.00Jul 17$0.75$1.10$0.93$0.51 06/25$0.13–$1.48$0.7540
$200.00Aug 21$4.10$4.80$4.45$2.35 06/26$1.42–$4.45$4.10--
$200.00Sep 18$6.20$6.90$6.55$4.30 06/22$2.20–$6.55$6.2073
$200.00Nov 20$10.80$11.60$11.20$8.30 06/26$5.65–$11.20$10.80--
$200.00Dec 18$12.50$13.40$12.95$15.00 04/30$6.35–$12.95$12.95--
$200.00Jan 15$14.10$15.80$14.95$8.45 06/17$7.95–$14.95$14.10--
$260.00Jul 17$30.30$31.70$31.00$17.80 06/18$6.15–$31.00$30.30--
$260.00Aug 21$34.30$35.80$35.05$26.40 06/23$12.20–$35.05$34.30--
$260.00Sep 18$36.10$39.10$37.60$25.20 06/18$15.20–$37.60$36.1034
$260.00Nov 20$40.30$43.80$42.05$24.80 06/15$21.60–$42.05$40.30--
$260.00Jan 15$43.50$47.40$45.45$28.80 06/17$26.10–$45.45$43.50--
$260.00Mar 19$46.70$50.60$48.65$31.70 06/15$30.05–$48.65$46.70--
$260.00Jun 17$50.60$54.40$52.50$37.00 06/03$34.30–$52.50$50.60--
$260.00Jan 21$57.00$61.50$59.25$48.80 06/09$42.65–$59.25$57.00--
$260.00Dec 15$63.50$67.50$65.50$61.80 06/23$50.00–$65.50$63.50--
$195.00Jul 17$0.00$2.60$1.30$0.60 06/24$0.13–$1.35$0.60--
$195.00Aug 21$3.10$3.70$3.40$2.10 06/26$1.13–$3.40$3.1015
$195.00Sep 18$5.00$5.70$5.35$3.40 06/22$2.53–$5.35$5.00--
$195.00Nov 20$9.20$10.40$9.80$6.86 06/03$4.88–$9.80$9.20--
$195.00Jan 15$12.40$13.20$12.80$13.10 05/08$7.20–$12.80$12.80--
$190.00Jul 17$0.00$2.45$1.23$0.09 06/17$0.23–$1.23$0.09--
$190.00Aug 21$2.30$4.10$3.20$2.00 06/26$0.83–$3.20$2.3014
$190.00Sep 18$3.90$5.70$4.80$7.30 05/01$1.88–$4.80$4.80--
$190.00Nov 20$8.00$8.90$8.45$6.40 06/26$4.25–$8.45$8.00--
$190.00Dec 18$9.60$10.20$9.90$6.85 06/05$4.75–$9.90$9.60--
$190.00Jan 15$10.00$11.80$10.90$8.10 05/29$6.45–$10.90$10.00--
$190.00Dec 15$28.00$33.00$30.50$24.11 06/08$22.50–$30.50$28.00--
$270.00Jul 17$39.60$42.50$41.05$25.52 06/26$9.20–$41.05$39.60230
$270.00Aug 21$41.90$44.30$43.10$16.70 06/16$16.00–$43.10$41.90--
$270.00Sep 18$44.00$46.20$45.10$21.90 06/15$19.10–$45.10$44.00--
$270.00Dec 18$49.40$52.50$50.95$39.40 06/18$28.05–$50.95$49.40--
$270.00Jan 15$50.80$54.00$52.40$31.00 06/16$30.35–$52.40$50.80--
$270.00Jun 17$57.00$61.20$59.10$41.00 06/15$39.00–$59.10$57.00--
$270.00Jan 21$63.50$68.00$65.75$49.60 06/15$47.75–$65.75$63.50--
$270.00Dec 15$70.00$73.50$71.75$67.20 06/23$54.50–$71.75$70.00--
$185.00Jul 17$0.05$2.35$1.20$0.83 05/26$0.20–$1.20$0.83--
$185.00Aug 21$1.60$2.15$1.88$1.30 06/18$0.63–$1.90$1.60--
$185.00Nov 20$6.10$9.20$7.65$5.50 06/26$3.70–$7.65$6.10--
$185.00Dec 18$8.30$9.50$8.90$6.15 06/04$4.85–$8.90$8.30--
$185.00Mar 19$10.70$14.50$12.60$8.10 06/15$7.85–$12.60$10.70--
$180.00Aug 21$1.35$1.70$1.53--$1.53–$1.53—$1.3598
$280.00Jul 17$49.40$52.00$50.70$33.50 06/25$13.35–$50.70$49.40--
$280.00Aug 21$50.60$53.40$52.00$36.35 06/18$20.10–$52.00$50.60--
$280.00Sep 18$52.30$54.80$53.55$25.40 06/16$24.10–$53.55$52.30--
$280.00Dec 18$56.90$60.80$58.85$45.60 06/18$32.85–$58.85$56.90--
$280.00Jan 15$58.30$61.30$59.80$35.90 06/12$35.35–$59.80$58.30--
$280.00Jun 17$64.00$68.00$66.00$44.70 06/16$44.20–$66.00$64.00--
$280.00Jan 21$70.00$75.00$72.50$53.10 06/16$52.75–$72.50$70.00--
$290.00Jul 17$58.50$62.60$60.55$47.53 06/26$19.05–$60.55$58.50--
$290.00Aug 21$59.90$62.60$61.25$44.10 06/18$25.60–$61.25$59.90--
$290.00Sep 18$61.20$64.00$62.60$33.10 06/15$29.20–$62.60$61.20--
$290.00Dec 18$65.10$68.70$66.90$52.40 06/18$38.25–$66.90$65.10--
$290.00Jan 15$66.00$68.90$67.45$40.50 06/12$40.40–$67.45$66.00--
$290.00Jan 21$77.00$81.00$79.00$56.50 06/15$58.00–$79.00$77.00--
$290.00Dec 15$83.50$88.00$85.75$79.70 06/23$65.50–$85.75$83.50--
$300.00Jul 17$68.70$72.40$70.55$59.06 06/24$25.10–$70.55$68.70--
$300.00Aug 21$69.00$72.80$70.90$31.20 06/12$31.70–$70.90$69.00--
$300.00Nov 20$72.50$76.20$74.35$43.50 06/15$41.65–$74.35$72.50--
$300.00Dec 18$73.70$76.20$74.95$64.60 06/26$44.05–$74.95$73.70--
$300.00Jan 21$84.50$89.50$87.00$63.30 06/12$63.35–$87.00$84.50--
$310.00Jul 17$78.70$81.80$80.25$52.40 05/29$32.50–$80.25$78.70--
$310.00Aug 21$79.30$82.20$80.75$48.80 06/02$38.15–$80.75$79.30--
$310.00Nov 20$81.10$85.00$83.05$48.20 06/12$47.85–$83.05$81.10--

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 367
Total Puts 436
Put/Call Ratio 1.19
Net Difference -69

Prior's Put/Call Breakdown

Total Calls 822
Total Puts 183
Put/Call Ratio 0.22
Net Difference 639

Prior 7-Day Put/Call Summary

Total Calls 3,848
Total Puts 2,025
Average Put/Call Ratio 0.53
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