NEW Tour v251
STLD
STEEL DYNAMICS INC
$221.76 -3.36%
$220.00 (-0.79%)🌙
as of 07/01 07:02 PM
(6/30 18:56) ◀
|
Wednesday, July 1, 2026 (7:02pm)
January 2026
|
▶ (7/2 19:02)
◀ 7/1 19:02 ▶

Option Volume

Detail
ℹ
Current (07/01) 911
Calls: 384 (42%)
Puts: 527 (58%)
Prior (06/30) 803
Calls: 367 (46%)
Puts: 436 (54%)
Current vs Prior +13.45%
Calls: +4.63% (Calls)
Puts: +20.87% (Puts)
Prior 7-Day Total 4,833
Calls: 3,070 (64%)
Puts: 1,763 (36%)
Prior 7-Day Average 690
Calls: 438 (64%)
Puts: 251 (36%)
Current vs Prior 7-Day Avg +31.95%
Calls: -12.44%
Puts: +109.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $1.15M
Calls: $308.6K (27%)
Puts: $836.6K (73%)
Prior (06/30) $1.07M
Calls: $554.7K (52%)
Puts: $511.1K (48%)
Current vs Prior +7.45%
Calls: -44.37%
Puts: +63.69%
Prior 7-Day Total $10.76M
Calls: $8.77M (81%)
Puts: $1.99M (19%)
Prior 7-Day Average $1.54M
Calls: $1.25M (81%)
Puts: $284.6K (19%)
Current vs Prior 7-Day Avg -25.51%
Calls: -75.37%
Puts: +193.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.37
Prior (06/30) 1.19
Current vs Prior +15.52%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +122.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 4,748
Calls: 2,873 (61%)
Puts: 1,875 (39%)
Prior (06/30) 3,405
Calls: 1,984 (58%)
Puts: 1,421 (42%)
Current vs Prior +39.44%
Prior 7-Day Total 23,869
Calls: 16,522 (69%)
Puts: 7,347 (31%)
Prior 7-Day Average 3,409
Calls: 2,360 (69%)
Puts: 1,049 (31%)
Current vs Prior 7-Day Avg +39.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.92% | 16.32%
Prior 10.26% | 16.06%
Current vs Prior -3.34% | +1.65%
Prior 7-Day Avg 10.72% | 16.32%
Current vs 7-Day Avg -7.50% | +0.01%
Prior 7-Day Eod 10.26% | 16.06%
Current vs 7-Day Eod -3.34% | +1.65%
Sentiment BULLISH

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 11.83% | 8.68%
Calls: 12.18% | 8.56%
Puts: 11.49% | 8.80%
Current vs 7-Day Avg -28.67% | -21.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($836.6K). Bearish P/C ratio of 1.37 indicates protective positioning. Call-heavy open interest (2,873 calls vs 1,875 puts) suggests bullish positioning. Rising open interest (up 39%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6 of results (avg 6.6%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1745.3048.00$46.655.8%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1719.5020.60$20.055.5%20.79240
$230.00Jul 1712.4013.10$12.755.5%250.64126
$280.00Jul 1756.8060.30$58.556.0%410.97--
$260.00Jul 1737.6040.40$39.007.2%10.9285
$250.00Jul 1728.1031.00$29.559.8%30.89--

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 0.83, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1745.3048.00$46.655.8%11.0010
$195.00Jul 1726.2029.00$27.6010.1%10.888
$220.00Jul 178.5010.00$9.2516.2%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1756.8060.30$58.556.0%410.97--
$260.00Jul 1737.6040.40$39.007.2%10.9285
$250.00Jul 1728.1031.00$29.559.8%30.89--
$240.00Jul 1719.5020.60$20.055.5%20.79240
$230.00Jul 1712.4013.10$12.755.5%250.64126

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 475, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 171.902.70$2.3034.8%1070.21419
$250.00Jul 170.851.25$1.0538.1%450.11479
$260.00Jul 170.201.40$0.80150.0%240.08370
$270.00Jul 170.000.80$0.40200.0%130.04306
$230.00Jul 174.205.70$4.9530.3%60.3661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 173.303.70$3.5011.4%860.27160
$220.00Jul 176.608.10$7.3520.4%570.45211
$280.00Jul 1756.8060.30$58.556.0%410.97--
$230.00Jul 1712.4013.10$12.755.5%250.64126
$190.00Jul 170.400.80$0.6066.7%230.0638

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. 12 found (best R:R 82.33, avg 23.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$0.12$9.88$0.1282.33$270.12
$250.00$260.00Jul 17$0.25$9.75$0.2539.00$250.25
$260.00$270.00Jul 17$0.40$9.60$0.4024.00$260.40
$240.00$250.00Jul 17$1.25$8.75$1.257.00$241.25
$230.00$240.00Jul 17$2.65$7.35$2.652.77$232.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Jul 17$0.15$9.85$0.1565.67$189.85
$180.00$170.00Jul 17$0.20$9.80$0.2049.00$179.80
$195.00$190.00Jul 17$0.95$4.05$0.954.26$194.05
$210.00$200.00Jul 17$1.92$8.08$1.924.21$208.08
$220.00$210.00Jul 17$3.85$6.15$3.851.60$216.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 43.44, avg 6.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$195.00Jul 17$19.05$19.05$0.9520.05$194.05
$195.00$220.00Jul 17$18.35$18.35$6.652.76$213.35
$220.00$230.00Jul 17$4.30$4.30$5.700.75$224.30
$230.00$240.00Jul 17$2.65$2.65$7.350.36$232.65
$240.00$250.00Jul 17$1.25$1.25$8.750.14$241.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$260.00Jul 17$19.55$19.55$0.4543.44$260.45
$250.00$240.00Jul 17$9.50$9.50$0.5019.00$240.50
$260.00$250.00Jul 17$9.45$9.45$0.5517.18$250.55
$240.00$230.00Jul 17$7.30$7.30$2.702.70$232.70
$230.00$220.00Jul 17$5.40$5.40$4.601.17$224.60

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. 7 found (cheapest 7.49% of stock, avg 13.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$9.25$7.35$16.60$203.40$236.607.49%
$230.00Jul 17$4.95$12.75$17.70$212.30$247.707.98%
$240.00Jul 17$2.30$20.05$22.35$217.65$262.3510.08%
$195.00Jul 17$27.60$1.55$29.15$165.85$224.1513.14%
$250.00Jul 17$1.05$29.55$30.60$219.40$280.6013.80%
$260.00Jul 17$0.80$39.00$39.80$220.20$299.8017.95%
$280.00Jul 17$0.28$58.55$58.83$221.17$338.8326.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.63% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Jul 17$0.80$0.60$1.40$188.60$261.40
$250.00$190.00Jul 17$1.05$0.60$1.65$188.35$251.65
$260.00$195.00Jul 17$0.80$1.55$2.35$192.65$262.35
$260.00$200.00Jul 17$0.80$1.58$2.38$197.62$262.38
$250.00$195.00Jul 17$1.05$1.55$2.60$192.40$252.60
$250.00$200.00Jul 17$1.05$1.58$2.63$197.37$252.63
$240.00$190.00Jul 17$2.30$0.60$2.90$187.10$242.90
$240.00$195.00Jul 17$2.30$1.55$3.85$191.15$243.85
$240.00$200.00Jul 17$2.30$1.58$3.88$196.12$243.88
$260.00$210.00Jul 17$0.80$3.50$4.30$205.70$264.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 25.32, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250270/280Jul 17$9.62$0.3825.32$240.38$279.62
250/260270/280Jul 17$9.57$0.4322.26$250.43$279.57
230/240260/270Jul 17$7.70$2.303.35$232.30$267.70
230/240250/260Jul 17$7.55$2.453.08$232.45$257.55
170/180195/220Jul 17$18.55$6.452.88$161.45$213.55
230/240270/280Jul 17$7.42$2.582.88$232.58$277.42
180/190195/220Jul 17$18.50$6.502.85$171.50$213.50
220/230240/250Jul 17$6.65$3.351.99$223.35$246.65
210/220230/240Jul 17$6.50$3.501.86$213.50$236.50
200/210220/230Jul 17$6.22$3.781.65$203.78$226.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 34.71, cheapest $0.28)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.28$9.7234.71
$240.00$250.00$260.00Jul 17$1.00$9.009.00
$230.00$240.00$250.00Jul 17$1.40$8.606.14
$220.00$230.00$240.00Jul 17$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$1.55$8.455.45
$220.00$230.00$240.00Jul 17$1.90$8.104.26
$200.00$210.00$220.00Jul 17$1.93$8.074.18
$230.00$240.00$250.00Jul 17$2.20$7.803.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-8.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$195.001:2Jul 17-$8.55$11.45
$260.00$270.001:2Jul 17$0.00$10.00
$270.00$280.001:2Jul 17-$0.16$9.84
$250.00$260.001:2Jul 17-$0.55$9.45
$220.00$230.001:2Jul 17-$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Jul 17-$0.05$9.95
$190.00$180.001:2Jul 17-$0.30$9.70
$230.00$220.001:2Jul 17-$1.95$8.05
$240.00$230.001:2Jul 17-$5.45$4.55
$200.00$195.001:2Jul 17-$1.52$3.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.89%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$4.200.363.7%1.89%5.61%661
$240.00Jul 17$1.900.218.2%0.86%9.08%107419
$250.00Jul 17$0.850.1112.7%0.38%13.12%45479
$260.00Jul 17$0.200.0817.2%0.09%17.33%24370

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, 192 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 $230.00 12-18 call last traded $52.67 on 05/29 (now $23.80/$25.30) — try a limit near $24.55. Also watch the $195.00 07-17 call last traded $54.70 on 06/18 (now $26.20/$29.00) — try a limit near $27.60; the $250.00 11-20 call last traded $29.15 on 06/25 (now $14.10/$15.70) — try a limit near $14.90. Most tradeable put: the $230.00 07-17 put last traded $4.30 on 06/26 (now $12.40/$13.10) — try a limit near $12.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$8.50$10.00$9.25$32.40 06/25$9.25–$64.20$9.25--
$220.00Aug 21$15.80$17.80$16.80$35.60 06/23$16.80–$67.10$16.80140
$220.00Sep 18$19.00$20.90$19.95$61.50 06/15$19.95–$69.65$19.95--
$220.00Nov 20$25.10$27.20$26.15$46.90 06/25$26.15–$74.85$26.15--
$220.00Dec 18$27.80$29.90$28.85$49.70 06/18$28.85–$76.80$28.85--
$220.00Jan 15$29.30$33.40$31.35$68.28 06/10$31.35–$79.10$31.35--
$220.00Mar 19$34.90$38.00$36.45$85.50 06/12$36.45–$83.80$36.45--
$220.00Jun 17$40.00$43.80$41.90$64.00 06/18$41.90–$89.75$41.90--
$220.00Jan 21$50.50$55.00$52.75$93.00 06/11$52.75–$100.25$52.75--
$230.00Jul 17$4.20$5.70$4.95$16.24 06/24$4.95–$54.60$4.9561
$230.00Aug 21$10.10$13.40$11.75$49.96 06/15$11.75–$58.80$11.7545
$230.00Sep 18$14.50$16.50$15.50$32.90 06/25$15.50–$61.15$15.50--
$230.00Nov 20$21.40$22.70$22.05$58.40 06/10$22.05–$67.40$22.05--
$230.00Dec 18$23.80$25.30$24.55$52.67 05/29$24.55–$69.85$24.553
$230.00Jan 15$25.60$28.70$27.15$45.02 06/25$27.15–$72.15$27.15--
$230.00Mar 19$30.60$33.00$31.80$68.25 06/09$31.80–$77.00$31.80--
$230.00Jun 17$35.50$39.30$37.40$75.80 06/16$37.40–$82.90$37.40--
$230.00Jan 21$46.00$50.50$48.25$45.76 05/19$48.25–$94.25$46.00--
$230.00Dec 15$58.00$62.50$60.25$106.00 06/15$60.25–$107.50$60.25--
$210.00Jul 17$15.00$16.00$15.50$60.08 06/17$15.50–$73.75$15.50--
$210.00Aug 21$21.30$22.50$21.90$49.59 06/18$21.90–$76.35$21.90--
$210.00Sep 18$24.60$27.40$26.00$42.50 05/26$26.00–$77.80$26.00--
$210.00Nov 20$31.00$33.30$32.15$69.91 06/05$32.15–$82.80$32.15--
$210.00Dec 18$32.70$35.60$34.15$71.03 06/09$34.15–$84.40$34.15--
$210.00Jan 15$34.60$37.70$36.15$79.79 06/16$36.15–$86.60$36.15--
$210.00Mar 19$39.10$43.00$41.05$79.70 06/10$41.05–$90.90$41.05--
$210.00Jun 17$45.00$48.60$46.80$71.00 06/18$46.80–$96.25$46.80--
$210.00Jan 21$55.00$59.50$57.25$94.60 06/17$57.25–$106.50$57.25--
$240.00Jul 17$1.90$2.70$2.30$11.70 06/26$2.30–$45.75$2.30419
$240.00Aug 21$7.30$9.10$8.20$39.20 06/10$8.20–$50.65$8.20--
$240.00Sep 18$10.80$13.20$12.00$23.66 06/26$12.00–$53.80$12.00--
$240.00Nov 20$17.50$18.90$18.20$35.10 06/25$18.20–$60.45$18.20--
$240.00Dec 18$19.90$21.40$20.65$64.60 06/12$20.65–$62.80$20.65--
$240.00Jan 15$21.60$24.70$23.15$42.93 06/18$23.15–$65.10$23.15--
$240.00Mar 19$26.20$29.40$27.80$27.71 05/19$27.80–$70.40$27.71--
$240.00Jun 17$31.50$35.50$33.50$52.22 06/22$33.50–$77.00$33.50--
$240.00Jan 21$42.00$45.50$43.75$65.00 06/18$43.75–$88.75$43.75--
$240.00Dec 15$54.00$58.50$56.25$69.99 06/24$56.25–$102.25$56.25--
$200.00Jul 17$21.80$25.40$23.60$43.70 06/23$23.60–$83.50$23.60--
$200.00Aug 21$27.90$30.20$29.05$48.17 06/26$29.05–$85.15$29.05--
$200.00Sep 18$30.10$33.60$31.85$55.65 06/25$31.85–$86.90$31.85--
$200.00Nov 20$36.10$39.80$37.95$77.50 06/09$37.95–$90.50$37.95--
$200.00Dec 18$38.30$42.20$40.25$63.80 06/18$40.25–$92.80$40.25--
$200.00Jan 15$40.20$44.00$42.10$75.20 05/29$42.10–$93.80$42.10--
$200.00Feb 19$42.70$46.60$44.65$72.40 06/18$44.65–$67.65$44.65--
$200.00Mar 19$44.70$48.50$46.60$78.80 05/29$46.60–$98.15$46.60--
$200.00Jun 17$50.50$53.90$52.20$76.00 06/22$52.20–$103.50$52.20--
$200.00Jan 21$60.00$64.50$62.25$104.24 06/11$62.25–$112.80$62.25--
$195.00Jul 17$26.20$29.00$27.60$54.70 06/18$27.60–$88.20$27.608
$250.00Jul 17$0.85$1.25$1.05$7.10 06/26$1.05–$37.05$1.05479
$250.00Aug 21$5.10$6.30$5.70$18.37 06/25$5.70–$43.10$5.70296
$250.00Sep 18$8.50$9.60$9.05$18.20 06/26$9.05–$46.55$9.05179
$250.00Nov 20$14.10$15.70$14.90$29.15 06/25$14.90–$53.80$14.9032
$250.00Dec 18$16.50$17.80$17.15$29.75 06/26$17.15–$56.65$17.15--
$250.00Jan 15$18.10$20.60$19.35$33.00 06/26$19.35–$59.00$19.35--
$250.00Feb 19$20.10$23.50$21.80$40.65 06/18$21.80–$38.25$21.80--
$250.00Mar 19$22.30$25.90$24.10$55.50 06/02$24.10–$64.25$24.10--
$250.00Jun 17$28.60$30.90$29.75$42.90 06/24$29.75–$71.00$29.75--
$250.00Jan 21$38.50$43.00$40.75$61.10 06/01$40.75–$83.15$40.75--
$250.00Dec 15$50.50$55.00$52.75$65.99 06/24$52.75–$97.50$52.75--
$260.00Jul 17$0.20$1.40$0.80$5.30 06/26$0.80–$29.00$0.80370
$260.00Aug 21$3.70$4.70$4.20$12.40 06/26$4.20–$36.65$4.2051
$260.00Sep 18$6.30$7.40$6.85$18.00 06/25$6.85–$40.25$6.85105
$260.00Nov 20$11.40$13.00$12.20$26.10 06/22$12.20–$47.85$12.20--
$260.00Dec 18$13.60$14.90$14.25$27.55 06/25$14.25–$50.75$14.25--
$260.00Jan 15$15.10$17.60$16.35$29.48 06/26$16.35–$53.30$16.35--
$260.00Feb 19$16.80$20.80$18.80$28.75 06/26$18.80–$33.95$18.80--
$260.00Mar 19$19.50$22.80$21.15$35.19 06/25$21.15–$58.65$21.15--
$260.00Jun 17$25.30$27.40$26.35$58.58 06/15$26.35–$65.55$26.35--
$260.00Jan 21$35.00$39.50$37.25$55.22 06/22$37.25–$78.55$37.25--
$175.00Jul 17$45.30$48.00$46.65--$46.65–$46.65—$45.3010
$270.00Jul 17$0.00$0.80$0.40$3.00 06/26$0.40–$22.40$0.40306
$270.00Aug 21$2.45$3.90$3.18$9.90 06/26$3.18–$30.30$3.1891
$270.00Sep 18$4.10$6.90$5.50$11.70 06/26$5.50–$34.30$5.50--
$270.00Nov 20$9.20$10.70$9.95$18.70 06/26$9.95–$41.95$9.95--
$270.00Dec 18$11.10$12.50$11.80$17.00 05/07$11.80–$45.05$11.80--
$270.00Jan 15$12.00$15.10$13.55$23.30 06/24$13.55–$48.10$13.55--
$270.00Feb 19$15.00$18.20$16.60$28.35 06/25$16.60–$30.05$16.60--
$270.00Mar 19$16.20$20.00$18.10$44.80 06/02$18.10–$53.25$18.10--
$270.00Jun 17$21.10$25.20$23.15$51.25 06/02$23.15–$59.95$23.15--
$270.00Jan 21$32.00$36.50$34.25$46.90 06/24$34.25–$73.75$34.25--
$280.00Jul 17$0.05$0.50$0.28$2.10 06/26$0.28–$17.10$0.28--
$280.00Aug 21$1.75$3.60$2.68$5.90 06/26$2.68–$24.85$2.68133
$280.00Sep 18$3.00$5.40$4.20$9.89 06/26$4.20–$29.10$4.20--
$280.00Nov 20$7.30$8.90$8.10$18.20 06/25$8.10–$37.30$8.10--
$280.00Dec 18$9.00$10.40$9.70$41.34 06/12$9.70–$40.20$9.70--
$280.00Jan 15$10.50$13.00$11.75$20.30 06/24$11.75–$43.00$11.75--
$280.00Feb 19$12.80$15.90$14.35$23.05 06/24$14.35–$26.40$14.35--
$280.00Mar 19$14.10$17.70$15.90$44.20 06/03$15.90–$48.35$15.90--
$280.00Jun 17$18.60$23.00$20.80$35.20 06/22$20.80–$55.75$20.80--
$280.00Jan 21$29.00$33.50$31.25$43.30 06/25$31.25–$69.25$31.25--
$280.00Dec 15$41.00$45.50$43.25$78.78 06/15$43.25–$83.60$43.25--
$160.00Sep 18$63.00$66.00$64.50--$64.50–$64.50—$63.0018
$290.00Jul 17$0.00$0.45$0.23$0.86 06/26$0.23–$13.00$0.23--
$290.00Aug 21$1.10$1.55$1.33$5.45 06/25$1.33–$20.25$1.33--
$290.00Sep 18$2.15$4.20$3.18$8.40 06/25$3.18–$24.55$3.18--
$290.00Nov 20$5.90$7.40$6.65$26.86 06/15$6.65–$32.60$6.65--
$290.00Dec 18$6.30$10.20$8.25$32.32 06/15$8.25–$35.90$8.25--
$290.00Jan 15$7.80$11.30$9.55$19.29 06/25$9.55–$38.65$9.55--
$300.00Aug 21$0.00$3.10$1.55--$1.55–$1.55—--127
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$6.60$8.10$7.35$2.60 06/26$0.77–$7.35$6.60211
$220.00Aug 21$12.80$14.20$13.50$7.00 06/26$3.30–$13.50$12.80--
$220.00Sep 18$15.70$17.50$16.60$10.23 06/25$4.45–$16.60$15.70--
$220.00Nov 20$21.60$22.90$22.25$17.80 05/22$9.40–$22.25$21.60--
$220.00Dec 18$23.30$24.70$24.00$15.80 06/25$10.25–$24.00$23.30--
$220.00Jan 15$24.80$27.90$26.35$17.10 06/22$12.25–$26.35$24.80--
$220.00Jun 17$31.50$35.50$33.50$22.20 05/29$19.85–$33.50$31.50--
$220.00Jan 21$38.00$42.50$40.25$31.00 06/22$26.55–$40.25$38.00--
$230.00Jul 17$12.40$13.10$12.75$4.30 06/26$1.40–$12.75$12.40126
$230.00Aug 21$18.30$20.50$19.40$9.60 06/25$4.50–$19.40$18.30--
$230.00Sep 18$21.10$23.00$22.05$13.40 06/25$6.80–$22.05$21.10--
$230.00Nov 20$26.90$28.40$27.65$20.40 06/24$11.65–$27.65$26.90--
$230.00Dec 18$28.60$30.10$29.35$24.90 05/05$13.30–$29.35$28.60--
$230.00Jan 15$30.20$32.40$31.30$21.10 06/25$15.80–$31.30$30.20--
$230.00Mar 19$33.40$35.90$34.65$20.11 06/03$18.65–$34.65$33.40--
$230.00Jun 17$36.80$41.00$38.90$28.00 06/18$22.75–$38.90$36.80--
$230.00Jan 21$43.00$48.00$45.50$32.70 06/08$30.00–$45.50$43.00--
$210.00Jul 17$3.30$3.70$3.50$1.06 06/25$0.43–$3.50$3.30160
$210.00Aug 21$8.70$9.90$9.30$4.39 06/26$2.30–$9.30$8.70--
$210.00Sep 18$11.30$12.50$11.90$7.01 06/23$3.43–$11.90$11.30--
$210.00Dec 18$18.60$20.00$19.30$14.20 06/24$8.50–$19.30$18.60--
$210.00Jan 15$20.10$22.80$21.45$15.90 06/24$10.25–$21.45$20.10--
$210.00Nov 20$17.00$18.20$17.60--$17.60–$17.60—$17.0015
$240.00Jul 17$19.50$20.60$20.05$8.00 06/26$1.98–$20.05$19.50240
$240.00Aug 21$24.80$27.70$26.25$13.30 06/25$7.20–$26.25$24.80--
$240.00Sep 18$27.30$29.40$28.35$17.56 06/25$8.95–$28.35$27.30--
$240.00Nov 20$32.80$34.40$33.60$25.50 06/24$14.40–$33.60$32.80--
$240.00Dec 18$34.60$36.00$35.30$16.15 06/12$16.35–$35.30$34.60--
$240.00Jan 15$36.10$38.80$37.45$28.50 06/24$18.65–$37.45$36.10--
$240.00Jun 17$42.70$46.00$44.35$33.20 06/18$26.20–$44.35$42.70--
$200.00Jul 17$1.35$1.80$1.58$0.51 06/25$0.13–$1.58$1.35106
$200.00Aug 21$5.50$7.00$6.25$2.35 06/26$1.42–$6.25$5.50--
$200.00Sep 18$7.80$9.30$8.55$4.30 06/22$2.20–$8.55$7.80--
$200.00Nov 20$13.00$14.20$13.60$8.30 06/26$5.65–$13.60$13.00--
$200.00Dec 18$14.40$16.10$15.25$15.00 04/30$6.35–$15.25$15.00--
$200.00Jan 15$16.00$19.00$17.50$8.45 06/17$7.95–$17.50$16.00--
$195.00Jul 17$0.90$2.20$1.55$0.60 06/24$0.13–$1.55$0.90170
$195.00Aug 21$4.20$5.60$4.90$2.10 06/26$1.13–$4.90$4.20--
$195.00Sep 18$6.50$7.80$7.15$3.40 06/22$2.53–$7.15$6.50--
$195.00Nov 20$11.30$12.50$11.90$6.86 06/03$4.88–$11.90$11.30--
$195.00Jan 15$14.20$16.80$15.50$13.10 05/08$7.20–$15.50$14.20--
$250.00Jul 17$28.10$31.00$29.55$10.85 06/25$3.90–$29.55$28.10--
$250.00Aug 21$32.10$34.90$33.50$19.80 06/26$9.50–$33.50$32.1066
$250.00Sep 18$34.50$37.70$36.10$17.70 06/09$11.75–$36.10$34.50--
$250.00Nov 20$38.90$41.10$40.00$19.50 06/15$17.65–$40.00$38.90--
$250.00Dec 18$40.70$42.60$41.65$24.00 06/10$19.80–$41.65$40.70--
$250.00Jan 15$42.00$44.60$43.30$30.70 06/22$22.10–$43.30$42.00--
$250.00Jan 21$55.00$59.50$57.25$42.90 06/09$37.75–$57.25$55.00--
$250.00Dec 15$61.00$65.50$63.25$55.90 06/23$45.25–$63.25$61.00--
$190.00Jul 17$0.40$0.80$0.60$0.09 06/17$0.23–$1.23$0.4038
$190.00Aug 21$2.75$5.80$4.28$2.00 06/26$0.83–$4.28$2.75--
$190.00Sep 18$5.10$6.50$5.80$7.30 05/01$1.88–$5.80$5.80--
$190.00Nov 20$9.80$12.50$11.15$6.40 06/26$4.25–$11.15$9.80--
$190.00Dec 18$11.20$13.50$12.35$6.85 06/05$4.75–$12.35$11.20--
$190.00Jan 15$12.50$15.50$14.00$8.10 05/29$6.45–$14.00$12.50--
$190.00Dec 15$30.00$35.00$32.50$24.11 06/08$22.50–$32.50$30.00--
$185.00Jul 17$0.05$1.25$0.65$0.83 05/26$0.20–$1.20$0.65--
$185.00Aug 21$2.60$3.50$3.05$1.30 06/18$0.63–$3.05$2.603
$185.00Nov 20$8.50$9.40$8.95$5.50 06/26$3.70–$8.95$8.50--
$185.00Dec 18$8.50$11.20$9.85$6.15 06/04$4.85–$9.85$8.50--
$185.00Mar 19$13.50$16.60$15.05$8.10 06/15$7.85–$15.05$13.50--
$260.00Jul 17$37.60$40.40$39.00$17.80 06/18$6.15–$39.00$37.6085
$260.00Aug 21$40.30$43.40$41.85$26.40 06/23$12.20–$41.85$40.30--
$260.00Sep 18$42.20$44.50$43.35$25.20 06/18$15.20–$43.35$42.20--
$260.00Nov 20$45.70$49.50$47.60$24.80 06/15$21.60–$47.60$45.70--
$260.00Jan 15$49.00$52.20$50.60$28.80 06/17$26.10–$50.60$49.00--
$260.00Mar 19$51.50$54.40$52.95$31.70 06/15$30.05–$52.95$51.50--
$260.00Jun 17$55.00$58.00$56.50$37.00 06/03$34.30–$56.50$55.00--
$260.00Jan 21$61.50$66.00$63.75$48.80 06/09$42.65–$63.75$61.50--
$260.00Dec 15$67.50$72.00$69.75$61.80 06/23$50.00–$69.75$67.50--
$180.00Jul 17$0.05$0.85$0.45--$0.45–$0.45—$0.05561
$270.00Jul 17$46.80$50.30$48.55$25.52 06/26$9.20–$48.55$46.80--
$270.00Aug 21$48.30$51.30$49.80$16.70 06/16$16.00–$49.80$48.3015
$270.00Sep 18$50.00$53.60$51.80$21.90 06/15$19.10–$51.80$50.00--
$270.00Dec 18$55.10$58.10$56.60$39.40 06/18$28.05–$56.60$55.10--
$270.00Jan 15$56.20$60.00$58.10$31.00 06/16$30.35–$58.10$56.20--
$270.00Jun 17$61.50$66.00$63.75$41.00 06/15$39.00–$63.75$61.50--
$270.00Jan 21$68.00$72.50$70.25$49.60 06/15$47.75–$70.25$68.00--
$270.00Dec 15$74.00$78.50$76.25$67.20 06/23$54.50–$76.25$74.00--
$170.00Jul 17$0.05$0.45$0.25--$0.25–$0.25—$0.0511
$280.00Jul 17$56.80$60.30$58.55$33.50 06/25$13.35–$58.55$56.80--
$280.00Aug 21$57.60$61.20$59.40$36.35 06/18$20.10–$59.40$57.60--
$280.00Sep 18$59.40$62.40$60.90$25.40 06/16$24.10–$60.90$59.40--
$280.00Dec 18$63.10$66.00$64.55$45.60 06/18$32.85–$64.55$63.10--
$280.00Jan 15$64.10$67.20$65.65$35.90 06/12$35.35–$65.65$64.10--
$280.00Jun 17$69.00$73.50$71.25$44.70 06/16$44.20–$71.25$69.00--
$280.00Jan 21$75.00$79.50$77.25$53.10 06/16$52.75–$77.25$75.00--
$160.00Sep 18$1.30$3.20$2.25--$2.25–$2.25—$1.3040
$160.00Nov 20$3.60$5.50$4.55--$4.55–$4.55—$3.605
$290.00Jul 17$66.80$70.30$68.55$47.53 06/26$19.05–$68.55$66.80--
$290.00Aug 21$67.80$70.70$69.25$44.10 06/18$25.60–$69.25$67.80--
$290.00Sep 18$67.90$71.50$69.70$33.10 06/15$29.20–$69.70$67.90--
$290.00Dec 18$71.50$75.00$73.25$52.40 06/18$38.25–$73.25$71.50--
$290.00Jan 15$72.60$76.10$74.35$40.50 06/12$40.40–$74.35$72.60--
$290.00Jan 21$82.50$86.50$84.50$56.50 06/15$58.00–$84.50$82.50--
$290.00Dec 15$87.50$92.00$89.75$79.70 06/23$65.50–$89.75$87.50--
$300.00Jul 17$76.80$80.30$78.55$59.06 06/24$25.10–$78.55$76.80--
$300.00Aug 21$76.80$80.40$78.60$31.20 06/12$31.70–$78.60$76.80--
$300.00Nov 20$79.20$82.60$80.90$43.50 06/15$41.65–$80.90$79.20--
$300.00Dec 18$80.20$83.80$82.00$64.60 06/26$44.05–$82.00$80.20--

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 384
Total Puts 527
Put/Call Ratio 1.37
Net Difference -143

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,070
Total Puts 1,763
Average Put/Call Ratio 0.62
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