NEW Tour v246
STRL
STERLING INFRASTRUCT
$839.36 +3.14%
$836.20 (-0.38%)🌙
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) 527
Calls: 217 (41%)
Puts: 310 (59%)
Prior (06/29) 572
Calls: 368 (64%)
Puts: 204 (36%)
Current vs Prior -7.87%
Calls: -41.03% (Calls)
Puts: +51.96% (Puts)
Prior 7-Day Total 4,532
Calls: 2,557 (56%)
Puts: 1,975 (44%)
Prior 7-Day Average 647
Calls: 365 (56%)
Puts: 282 (44%)
Current vs Prior 7-Day Avg -18.60%
Calls: -40.59%
Puts: +9.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $3.26M
Calls: $2.66M (81%)
Puts: $607.5K (19%)
Prior (06/29) $4.81M
Calls: $3.43M (71%)
Puts: $1.38M (29%)
Current vs Prior -32.20%
Calls: -22.63%
Puts: -55.99%
Prior 7-Day Total $43.00M
Calls: $32.58M (76%)
Puts: $10.41M (24%)
Prior 7-Day Average $6.14M
Calls: $4.65M (76%)
Puts: $1.49M (24%)
Current vs Prior 7-Day Avg -46.86%
Calls: -42.93%
Puts: -59.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.43
Prior (06/29) 0.55
Current vs Prior +157.70%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +83.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,098
Calls: 1,222 (58%)
Puts: 876 (42%)
Prior (06/29) 1,449
Calls: 910 (63%)
Puts: 539 (37%)
Current vs Prior +44.79%
Prior 7-Day Total 13,248
Calls: 6,758 (51%)
Puts: 6,490 (49%)
Prior 7-Day Average 1,892
Calls: 965 (51%)
Puts: 927 (49%)
Current vs Prior 7-Day Avg +10.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.74% | 28.59%
Prior 15.87% | 29.40%
Current vs Prior -7.14% | -2.77%
Prior 7-Day Avg 17.41% | 29.83%
Current vs 7-Day Avg -15.35% | -4.18%
Prior 7-Day Eod 15.87% | 29.40%
Current vs 7-Day Eod -7.14% | -2.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Prior 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.05% | 9.75%
Calls: 13.14% | 9.78%
Puts: 12.97% | 9.73%
Current vs 7-Day Avg +19.81% | +19.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.66M) vs puts ($607.5K). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 158% - increased hedging/bearish positioning. Rising open interest (up 45%) indicates new positions being established.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.6%, best 9.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Jul 17124.00136.10$130.059.3%10.811
$700.00Jul 17145.30160.40$152.859.9%60.8712
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 17145.30160.40$152.859.9%60.8712
$730.00Jul 17124.00136.10$130.059.3%10.811
$760.00Jul 17102.00113.60$107.8010.8%10.74--
$800.00Jul 1777.0087.00$82.0012.2%10.65--
$830.00Jul 1760.4070.40$65.4015.3%40.5717
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 119, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Jul 1731.0038.00$34.5020.3%90.3884
$1000.00Jul 178.4015.90$12.1561.7%80.17102
$700.00Jul 17145.30160.40$152.859.9%60.8712
$990.00Jul 1710.3017.40$13.8551.3%50.1976
$830.00Jul 1760.4070.40$65.4015.3%40.5717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1711.5020.50$16.0056.2%160.1760
$750.00Jul 1719.2027.90$23.5536.9%150.2472
$710.00Jul 1710.0018.70$14.3560.6%110.1629
$800.00Jul 1735.4045.40$40.4024.8%100.3666
$700.00Jul 177.3016.00$11.6574.7%70.14--

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. 24 found (best R:R 6.14, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$990.00$1000.00Jul 17$1.70$8.30$1.704.88$991.70
$950.00$970.00Jul 17$3.50$16.50$3.504.71$953.50
$940.00$950.00Jul 17$2.10$7.90$2.103.76$942.10
$970.00$990.00Jul 17$4.20$15.80$4.203.76$974.20
$910.00$930.00Jul 17$4.70$15.30$4.703.26$914.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$690.00Jul 17$1.40$8.60$1.406.14$698.60
$690.00$680.00Jul 17$1.65$8.35$1.655.06$688.35
$720.00$710.00Jul 17$1.65$8.35$1.655.06$718.35
$740.00$730.00Jul 17$2.30$7.70$2.303.35$737.70
$730.00$720.00Jul 17$2.45$7.55$2.453.08$727.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 3.17, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$730.00Jul 17$22.80$22.80$7.203.17$722.80
$730.00$760.00Jul 17$22.25$22.25$7.752.87$752.25
$760.00$800.00Jul 17$25.80$25.80$14.201.82$785.80
$800.00$830.00Jul 17$16.60$16.60$13.401.24$816.60
$860.00$880.00Jul 17$10.85$10.85$9.151.19$870.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$800.00Jul 17$4.90$4.90$5.100.96$805.10
$840.00$810.00Jul 17$13.00$13.00$17.000.76$827.00
$800.00$750.00Jul 17$16.85$16.85$33.150.51$783.15
$750.00$740.00Jul 17$2.80$2.80$7.200.39$747.20
$710.00$700.00Jul 17$2.70$2.70$7.300.37$707.30

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 14.28% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$840.00Jul 17$61.60$58.30$119.90$720.10$959.9014.28%
$800.00Jul 17$82.00$40.40$122.40$677.60$922.4014.58%
$730.00Jul 17$130.05$18.45$148.50$581.50$878.5017.69%
$700.00Jul 17$152.85$11.65$164.50$535.50$864.5019.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.63% of stock, avg 8.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$930.00$740.00Jul 17$26.50$20.75$47.25$692.75$977.25
$930.00$750.00Jul 17$26.50$23.55$50.05$699.95$980.05
$910.00$740.00Jul 17$31.20$20.75$51.95$688.05$961.95
$910.00$750.00Jul 17$31.20$23.55$54.75$695.25$964.75
$900.00$740.00Jul 17$34.50$20.75$55.25$684.75$955.25
$900.00$750.00Jul 17$34.50$23.55$58.05$691.95$958.05
$880.00$740.00Jul 17$42.10$20.75$62.85$677.15$942.85
$880.00$750.00Jul 17$42.10$23.55$65.65$684.35$945.65
$930.00$800.00Jul 17$26.50$40.40$66.90$733.10$996.90
$910.00$800.00Jul 17$31.20$40.40$71.60$728.40$981.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 32.33, avg credit $13.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
800/810840/850Jul 17$9.70$0.3032.33$800.30$849.70
800/810850/860Jul 17$8.75$1.257.00$801.25$858.75
800/810830/840Jul 17$8.70$1.306.69$801.30$838.70
700/710730/760Jul 17$24.95$5.054.94$685.05$754.95
800/810900/910Jul 17$8.20$1.804.56$801.80$908.20
680/690700/730Jul 17$24.45$5.554.41$665.55$724.45
680/690730/760Jul 17$23.90$6.103.92$666.10$753.90
710/720730/760Jul 17$23.90$6.103.92$696.10$753.90
810/840860/880Jul 17$23.85$6.153.88$816.15$883.85
690/700730/760Jul 17$23.65$6.353.72$676.35$753.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 53.55, cheapest $0.50)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$700.00$730.00$760.00Jul 17$0.55$29.4553.55
$930.00$940.00$950.00Jul 17$0.75$9.2512.33
$840.00$850.00$860.00Jul 17$0.95$9.059.53
$860.00$880.00$900.00Jul 17$3.25$16.755.15
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Jul 17$0.50$9.5019.00
$710.00$720.00$730.00Jul 17$0.80$9.2011.50
$690.00$700.00$710.00Jul 17$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-6.70, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$970.00$990.001:2Jul 17-$9.65$10.35
$950.00$970.001:2Jul 17-$14.55$5.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$800.00$750.001:2Jul 17-$6.70$43.30
$690.00$680.001:2Jul 17-$6.95$3.05
$700.00$690.001:2Jul 17-$8.85$1.15
$710.00$700.001:2Jul 17-$8.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.74%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$840.00Jul 17$56.600.540.1%6.74%6.82%318
$850.00Jul 17$51.800.521.3%6.17%7.44%443
$860.00Jul 17$48.000.492.5%5.72%8.18%2--
$880.00Jul 17$37.100.434.8%4.42%9.26%192
$900.00Jul 17$31.000.387.2%3.69%10.92%984
$910.00Jul 17$26.200.358.4%3.12%11.54%19
$930.00Jul 17$21.900.3110.8%2.61%13.41%1--
$940.00Jul 17$19.200.2912.0%2.29%14.28%127
$950.00Jul 17$17.000.2713.2%2.03%15.21%1--
$970.00Jul 17$14.100.2315.6%1.68%17.24%16

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 749 vol/day, 195 traded recently)

STRL averages only 749 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 $860.00 12-18 call last traded $200.10 on 06/26 (now $196.00/$208.90) — try a limit near $200.10. Also watch the $750.00 08-21 call last traded $170.00 on 06/26 (now $159.50/$173.40) — try a limit near $166.45; the $800.00 09-18 call last traded $148.00 on 06/26 (now $154.50/$168.40) — try a limit near $154.50. Most tradeable put: the $850.00 12-18 put last traded $191.82 on 06/25 (now $192.10/$208.00) — try a limit near $192.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Jul 17$56.60$66.60$61.60$63.00 06/26$49.30–$203.85$61.6018
$840.00Aug 21$112.80$127.20$120.00$150.00 06/24$104.10–$188.05$120.00--
$840.00Sep 18$136.00$150.90$143.45$161.60 06/26$125.85–$268.80$143.45--
$840.00Dec 18$203.30$218.00$210.65$221.00 06/17$183.80–$328.75$210.65--
$840.00Mar 19$250.00$265.60$257.80$258.00 06/26$237.00–$290.55$257.80--
$830.00Jul 17$60.40$70.40$65.40$53.00 06/26$54.10–$210.10$60.4017
$830.00Aug 21$118.00$131.80$124.90$123.00 06/26$108.40–$191.50$123.00--
$830.00Sep 18$140.00$155.90$147.95$144.15 06/26$130.95–$274.00$144.15--
$830.00Dec 18$206.30$223.70$215.00$323.79 06/04$187.20–$332.45$215.00--
$830.00Mar 19$254.00$269.40$261.70$258.75 06/26$240.45–$296.95$258.75--
$850.00Jul 17$51.80$61.80$56.80$45.90 06/26$43.70–$197.10$51.8043
$850.00Aug 21$108.00$122.70$115.35$104.70 06/26$99.85–$181.30$108.00--
$850.00Sep 18$132.00$146.10$139.05$184.00 06/25$122.40–$262.75$139.05129
$850.00Dec 18$199.30$212.80$206.05$209.60 06/26$180.00–$323.90$206.05--
$820.00Jul 17$65.90$75.90$70.90$108.30 06/25$58.00–$217.70$70.90--
$820.00Aug 21$122.00$136.60$129.30$127.60 06/26$112.30–$198.60$127.60--
$820.00Sep 18$146.20$159.90$153.05$224.55 06/05$134.40–$279.50$153.05--
$820.00Dec 18$211.80$226.70$219.25$212.44 06/26$189.50–$336.65$212.44--
$820.00Mar 19$258.00$273.30$265.65$262.75 06/26$244.00–$298.90$262.75--
$860.00Jul 17$48.00$57.90$52.95$62.20 06/26$41.80–$190.45$52.95--
$860.00Aug 21$104.00$118.30$111.15$129.42 06/25$96.20–$175.95$111.15--
$860.00Sep 18$128.00$142.10$135.05$179.20 06/25$118.85–$257.60$135.05--
$860.00Dec 18$196.00$208.90$202.45$200.10 06/26$176.25–$318.85$200.1017
$810.00Jul 17$71.00$80.80$75.90$109.57 06/25$62.20–$224.25$75.90--
$810.00Aug 21$127.10$141.60$134.35$162.81 06/23$117.00–$203.80$134.35--
$810.00Sep 18$150.50$165.50$158.00$217.20 06/05$137.80–$286.55$158.00--
$810.00Dec 18$216.00$229.40$222.70$241.73 06/18$193.40–$343.15$222.70--
$810.00Mar 19$262.10$278.00$270.05$277.15 06/26$247.10–$304.60$270.05--
$870.00Jul 17$41.60$51.60$46.60$41.00 06/26$37.75–$182.40$41.60--
$870.00Aug 21$100.70$113.90$107.30$106.89 06/26$93.60–$171.70$106.89--
$870.00Sep 18$123.80$138.20$131.00$180.60 06/22$115.40–$252.50$131.00--
$870.00Dec 18$191.80$205.60$198.70$218.17 06/25$173.60–$314.70$198.70--
$870.00Mar 19$238.90$254.00$246.45$237.74 06/26$226.95–$280.50$238.90--
$800.00Jul 17$77.00$87.00$82.00$65.52 06/26$67.60–$231.95$77.00--
$800.00Aug 21$132.20$146.80$139.50$140.00 06/26$120.90–$210.75$139.50--
$800.00Sep 18$154.50$168.40$161.45$148.00 06/26$143.05–$291.55$154.50215
$800.00Dec 18$220.40$236.00$228.20$220.06 06/26$198.00–$347.75$220.40--
$800.00Jan 15$234.20$249.70$241.95$218.89 06/26$219.30–$276.85$234.20--
$800.00Mar 19$265.90$281.50$273.70$281.46 06/26$250.80–$309.60$273.70--
$880.00Jul 17$37.10$47.10$42.10$37.00 06/26$35.50–$178.30$37.1092
$880.00Aug 21$97.50$107.50$102.50$109.80 06/26$88.60–$166.15$102.50--
$880.00Sep 18$119.80$133.90$126.85$116.60 06/26$112.55–$247.05$119.80--
$880.00Dec 18$188.00$201.80$194.90$216.40 06/16$170.95–$308.40$194.90--
$880.00Mar 19$236.00$251.30$243.65$271.53 06/25$223.60–$275.60$243.65--
$790.00Jul 17$82.60$92.40$87.50$116.00 06/23$73.30–$239.55$87.50--
$790.00Sep 18$160.40$174.50$167.45$195.84 05/29$146.40–$296.05$167.45--
$790.00Dec 18$224.00$240.00$232.00$273.01 06/05$200.80–$353.90$232.00--
$890.00Jul 17$34.40$44.40$39.40$47.05 06/26$31.20–$171.80$39.40--
$890.00Aug 21$94.40$104.40$99.40$137.00 06/23$85.90–$161.55$99.40--
$890.00Sep 18$116.00$130.30$123.15$159.04 06/25$109.15–$241.60$123.15--
$890.00Dec 18$184.00$197.90$190.95$196.11 06/18$167.90–$305.00$190.95--
$890.00Mar 19$232.00$247.80$239.90$288.40 06/24$219.80–$272.80$239.90--
$780.00Jul 17$90.30$100.30$95.30$133.39 06/25$78.40–$246.55$95.30--
$780.00Sep 18$164.70$179.90$172.30$165.40 06/26$149.45–$303.15$165.40--
$780.00Dec 18$229.00$246.00$237.50$246.91 06/26$205.50–$358.15$237.50--
$780.00Jan 15$242.70$258.00$250.35$226.89 06/26$226.95–$288.50$242.70--
$780.00Aug 21$142.80$157.40$150.10--$150.10–$150.10—$142.802
$900.00Jul 17$31.00$38.00$34.50$32.90 06/26$29.85–$166.30$32.9084
$900.00Aug 21$89.80$99.80$94.80$136.05 06/24$82.20–$155.15$94.80--
$900.00Sep 18$112.00$125.60$118.80$157.00 06/23$107.05–$236.90$118.80--
$900.00Dec 18$180.00$195.20$187.60$201.04 06/24$164.35–$301.40$187.60--
$900.00Jan 15$194.70$210.20$202.45$232.17 06/23$184.65–$235.10$202.45--
$900.00Mar 19$228.30$244.20$236.25$245.00 06/26$216.15–$269.40$236.25--
$770.00Jul 17$95.60$105.40$100.50$158.00 06/22$83.65–$254.00$100.50--
$910.00Jul 17$26.20$36.20$31.20$41.00 06/26$26.30–$159.90$31.209
$910.00Sep 18$108.00$121.80$114.90$131.20 06/24$102.40–$231.95$114.90--
$910.00Dec 18$176.40$192.00$184.20$227.40 06/24$161.85–$296.90$184.20--
$910.00Mar 19$224.00$241.00$232.50$224.35 06/26$213.05–$264.95$224.35--
$760.00Jul 17$102.00$113.60$107.80$156.00 06/23$89.50–$261.95$107.80--
$760.00Sep 18$176.00$190.30$183.15$150.25 05/26$158.20–$314.85$176.00--
$760.00Dec 18$238.10$254.00$246.05$253.40 06/26$213.10–$369.45$246.05--
$760.00Mar 19$281.50$298.00$289.75$328.27 06/23$265.90–$327.05$289.75--
$920.00Jul 17$25.70$33.80$29.75$35.50 06/26$24.50–$153.70$29.75--
$920.00Aug 21$82.00$92.00$87.00$128.00 06/25$75.90–$145.40$87.00--
$920.00Sep 18$104.00$119.10$111.55$165.40 06/22$99.35–$226.95$111.55--
$920.00Dec 18$172.80$188.70$180.75$178.09 06/26$158.45–$292.30$178.09--
$920.00Mar 19$222.00$236.50$229.25$221.16 06/26$209.65–$261.15$222.00--
$750.00Jul 17$108.00$121.80$114.90$111.60 06/26$96.10–$269.70$111.60--
$750.00Aug 21$159.50$173.40$166.45$170.00 06/26$144.50–$243.00$166.458
$930.00Jul 17$21.90$31.10$26.50$34.00 06/26$22.20–$149.20$26.50--
$740.00Jul 17$116.00$128.90$122.45$101.30 06/26$101.60–$277.75$116.00--
$740.00Sep 18$186.20$201.00$193.60$161.75 05/26$166.35–$327.10$186.20--
$740.00Dec 18$247.10$264.00$255.55$278.10 06/25$220.75–$379.40$255.55--
$740.00Mar 19$290.50$306.00$298.25$304.50 06/26$275.10–$335.60$298.25--
$940.00Jul 17$19.20$28.10$23.65--$23.65–$23.65—$19.2027
$940.00Aug 21$76.20$86.20$81.20--$81.20–$81.20—$76.201
$730.00Jul 17$124.00$136.10$130.05$107.90 06/26$107.55–$285.90$124.001
$730.00Aug 21$170.20$185.90$178.05$232.00 06/24$156.35–$256.35$178.05--
$720.00Jul 17$132.00$144.10$138.05$156.80 06/17$114.80–$294.10$138.05--
$720.00Sep 18$198.00$212.10$205.05$266.90 06/03$175.85–$340.90$205.05--
$720.00Dec 18$258.00$272.20$265.10$278.33 06/24$229.15–$390.10$265.10--
$720.00Jan 15$270.80$285.50$278.15$279.70 06/26$252.50–$317.65$278.15--
$720.00Mar 19$300.10$315.90$308.00$348.95 06/25$283.80–$345.75$308.00--
$710.00Jul 17$138.10$152.10$145.10$206.00 06/22$121.35–$301.70$145.10--
$970.00Jul 17$14.10$22.00$18.05--$18.05–$18.05—$14.106
$970.00Aug 21$66.90$76.90$71.90--$71.90–$71.90—$66.905
$700.00Jul 17$145.30$160.40$152.85$124.92 06/26$128.10–$309.60$145.3012
$700.00Aug 21$190.60$203.70$197.15$180.00 06/26$173.55–$277.75$190.60--
$700.00Sep 18$210.10$224.00$217.05$220.60 06/26$184.85–$355.05$217.05--
$700.00Dec 18$267.30$280.70$274.00$311.00 06/22$237.40–$400.95$274.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$840.00Jul 17$53.30$63.30$58.30$69.30 06/26$40.10–$125.55$58.3015
$840.00Aug 21$107.80$122.30$115.05$105.10 06/24$88.90–$133.65$107.80--
$840.00Sep 18$130.10$142.60$136.35$160.00 06/11$106.50–$183.05$136.35--
$840.00Dec 18$186.20$202.00$194.10$195.00 06/17$158.15–$230.30$194.10--
$830.00Jul 17$49.70$59.70$54.70$79.00 06/26$37.40–$118.30$54.70--
$830.00Aug 21$103.80$117.00$110.40$103.00 06/18$85.10–$129.20$103.80--
$830.00Sep 18$124.80$138.00$131.40$99.60 06/04$101.80–$176.35$124.80--
$830.00Dec 18$180.80$196.00$188.40$188.52 06/12$153.30–$225.90$188.40--
$850.00Jul 17$61.00$70.90$65.95$85.50 06/26$42.75–$132.25$65.95--
$850.00Aug 21$113.00$127.60$120.30$102.60 06/25$93.55–$140.50$113.00--
$850.00Sep 18$135.10$148.10$141.60$118.20 06/22$109.60–$189.05$135.10--
$850.00Dec 18$192.10$208.00$200.05$191.82 06/25$165.05–$237.90$192.103
$850.00Mar 19$230.10$246.00$238.05$242.79 06/26$218.80–$251.10$238.05--
$820.00Jul 17$43.80$53.80$48.80$61.35 06/26$34.60–$113.65$48.80--
$820.00Aug 21$99.80$109.80$104.80$95.20 06/24$80.30–$123.25$99.80--
$820.00Sep 18$118.20$133.20$125.70$110.00 06/22$97.15–$170.35$118.20--
$820.00Dec 18$174.20$190.00$182.10$172.20 06/15$148.15–$218.90$174.20--
$860.00Jul 17$66.20$76.00$71.10$80.00 06/26$46.45–$138.20$71.10--
$860.00Aug 21$120.00$133.10$126.55$108.17 06/25$97.05–$147.15$120.00--
$860.00Sep 18$139.30$154.00$146.65$120.00 06/22$114.85–$196.55$139.30--
$860.00Dec 18$198.60$214.00$206.30$167.70 06/04$168.30–$244.75$198.60--
$810.00Jul 17$40.30$50.30$45.30$65.00 06/26$29.85–$105.80$45.3015
$810.00Aug 21$95.30$105.30$100.30$93.10 06/18$77.00–$117.15$95.30--
$810.00Sep 18$114.50$128.00$121.25$170.80 05/20$93.30–$164.15$121.25--
$870.00Jul 17$70.50$80.50$75.50$57.92 06/25$51.15–$145.60$70.50--
$870.00Aug 21$124.20$138.80$131.50$123.30 06/18$101.60–$153.55$124.20--
$870.00Dec 18$203.90$220.00$211.95$213.64 06/05$173.60–$251.60$211.95--
$800.00Jul 17$35.40$45.40$40.40$59.60 06/26$29.20–$100.00$40.4066
$800.00Aug 21$90.80$100.80$95.80$88.40 06/18$73.05–$111.30$90.80--
$800.00Sep 18$109.50$122.00$115.75$118.90 06/26$89.40–$158.15$115.75--
$800.00Dec 18$164.10$180.00$172.05$158.61 06/23$140.30–$206.20$164.10--
$800.00Mar 19$200.20$217.70$208.95$203.94 06/25$190.90–$221.60$203.94--
$880.00Jul 17$76.60$86.60$81.60$72.80 06/23$55.10–$152.35$76.60--
$880.00Aug 21$128.80$144.70$136.75$142.00 06/26$107.15–$159.80$136.75--
$880.00Sep 18$152.20$165.90$159.05$138.00 06/04$123.35–$208.75$152.20--
$790.00Jul 17$33.00$43.00$38.00$36.30 06/25$25.05–$94.00$36.30--
$790.00Sep 18$102.20$118.00$110.10$117.76 06/12$85.10–$150.70$110.10--
$790.00Dec 18$158.20$174.00$166.10$138.71 06/22$134.35–$200.10$158.20--
$890.00Jul 17$82.50$92.50$87.50$70.00 06/25$59.60–$159.85$82.50--
$890.00Aug 21$136.30$150.60$143.45$134.70 06/18$110.75–$166.35$136.30--
$890.00Sep 18$156.30$171.80$164.05$172.10 05/13$128.80–$216.30$164.05--
$780.00Jul 17$28.90$38.90$33.90$50.00 06/26$22.70–$88.60$33.90--
$780.00Aug 21$81.00$91.00$86.00$88.50 06/26$65.30–$99.95$86.00--
$780.00Sep 18$100.50$110.50$105.50$98.97 06/18$81.70–$146.45$100.50--
$780.00Dec 18$152.80$168.00$160.40$156.70 06/05$128.05–$193.40$156.70--
$900.00Jul 17$89.80$99.80$94.80$85.82 06/23$61.70–$167.00$89.80--
$900.00Aug 21$142.10$156.70$149.40$139.78 06/23$117.00–$172.10$142.103
$900.00Sep 18$164.30$177.70$171.00$145.90 06/22$133.80–$223.50$164.30--
$900.00Dec 18$222.10$238.00$230.05$210.00 05/06$189.60–$272.40$222.10--
$770.00Jul 17$25.60$34.00$29.80$37.40 06/26$19.95–$82.40$29.80--
$770.00Aug 21$77.00$87.00$82.00$84.30 06/26$62.30–$93.95$82.00--
$910.00Jul 17$96.30$106.30$101.30$141.00 06/26$68.45–$175.55$101.30--
$910.00Aug 21$149.90$162.90$156.40$146.60 06/18$121.35–$179.15$149.90--
$910.00Sep 18$168.00$183.90$175.95$182.46 06/05$138.80–$229.65$175.95--
$760.00Jul 17$22.60$30.70$26.65$40.20 06/26$18.45–$76.45$26.65--
$760.00Sep 18$91.60$101.60$96.60$102.40 06/26$74.30–$133.45$96.60--
$760.00Dec 18$143.00$158.00$150.50$173.21 06/09$120.30–$182.00$150.50--
$920.00Jul 17$102.50$114.90$108.70$102.70 06/25$69.20–$183.05$102.70--
$920.00Aug 21$154.40$169.40$161.90$148.85 06/23$127.05–$187.85$154.40--
$920.00Sep 18$176.70$190.10$183.40$175.70 05/14$143.20–$237.50$176.70--
$750.00Jul 17$19.20$27.90$23.55$37.24 06/26$16.40–$72.05$23.5572
$750.00Aug 21$67.80$77.80$72.80$72.90 06/26$55.70–$85.00$72.80--
$930.00Jul 17$109.70$121.70$115.70$146.00 06/26$78.55–$190.10$115.70--
$930.00Aug 21$161.70$175.90$168.80$190.28 06/26$131.75–$194.65$168.80--
$930.00Sep 18$182.90$196.40$189.65$197.30 05/13$148.90–$244.25$189.65--
$930.00Dec 18$241.00$257.70$249.35$298.30 05/19$206.70–$292.35$249.35--
$740.00Jul 17$16.30$25.20$20.75$24.68 06/26$14.55–$67.15$20.75100
$740.00Aug 21$64.80$74.80$69.80$61.78 06/23$52.95–$80.20$64.80--
$740.00Sep 18$82.90$92.90$87.90$91.10 06/08$67.30–$123.30$87.90--
$740.00Dec 18$132.30$148.00$140.15$138.20 06/12$110.90–$170.25$138.20--
$940.00Jul 17$116.00$129.20$122.60$158.26 06/26$82.60–$199.15$122.60--
$940.00Aug 21$168.00$182.60$175.30$197.28 06/26$137.50–$200.05$175.30--
$940.00Sep 18$188.10$202.90$195.50$203.90 05/13$154.50–$252.80$195.50--
$730.00Jul 17$14.20$22.70$18.45$20.00 06/25$13.65–$61.85$18.45--
$730.00Aug 21$59.90$69.90$64.90$64.70 06/26$49.40–$75.35$64.70--
$950.00Jul 17$123.10$137.20$130.15$168.09 06/26$87.30–$206.05$130.15--
$950.00Aug 21$176.20$189.10$182.65$173.20 06/18$142.30–$207.55$176.20--
$950.00Sep 18$195.20$209.50$202.35$218.80 06/01$159.25–$260.30$202.35--
$720.00Jul 17$11.50$20.50$16.00$20.60 06/26$11.20–$57.10$16.0060
$720.00Sep 18$74.70$84.70$79.70$74.80 06/16$60.15–$111.95$74.80--
$720.00Dec 18$122.30$138.00$130.15$121.70 05/29$103.30–$159.40$122.30--
$960.00Jul 17$130.10$144.90$137.50$164.00 06/26$93.70–$214.25$137.50--
$960.00Sep 18$202.00$216.20$209.10$201.00 06/26$164.95–$267.70$202.00--
$710.00Jul 17$10.00$18.70$14.35$23.20 06/26$10.70–$52.80$14.3529
$700.00Jul 17$7.30$16.00$11.65$21.93 06/26$9.30–$48.90$11.65--
$700.00Aug 21$48.90$58.90$53.90$41.00 06/22$40.20–$62.60$48.901
$700.00Sep 18$66.80$76.80$71.80$72.12 06/26$54.10–$103.20$71.80--
$700.00Dec 18$112.00$127.80$119.90$112.60 06/25$95.90–$148.10$112.60--
$700.00Jan 15$124.20$138.00$131.10$128.50 06/26$118.80–$140.00$128.50--
$700.00Mar 19$149.20$162.00$155.60$136.90 06/24$140.85–$164.85$149.20--
$690.00Jul 17$5.50$15.00$10.25$19.48 06/26$7.75–$45.50$10.25--
$680.00Jul 17$3.90$13.30$8.60$12.60 06/26$7.10–$41.30$8.60--
$680.00Sep 18$59.20$69.20$64.20$60.35 06/17$48.50–$94.30$60.35--
$680.00Dec 18$104.00$120.00$112.00$106.00 06/17$87.00–$136.35$106.00--
$670.00Jul 17$2.90$12.20$7.55$9.97 06/26$6.80–$37.95$7.55--
$660.00Jul 17$2.70$10.50$6.60$9.51 06/26$5.55–$34.75$6.60--
$660.00Aug 21$35.80$45.80$40.80$42.40 06/26$29.75–$47.80$40.80--
$660.00Sep 18$52.10$62.10$57.10$57.12 06/26$43.30–$85.40$57.10--
$660.00Dec 18$99.10$109.10$104.10$115.05 06/09$79.60–$126.10$104.10--
$650.00Jul 17$1.15$10.00$5.58$8.25 06/26$5.55–$33.05$5.58--

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 217
Total Puts 310
Put/Call Ratio 1.43
Net Difference -93

Prior's Put/Call Breakdown

Total Calls 368
Total Puts 204
Put/Call Ratio 0.55
Net Difference 164

Prior 7-Day Put/Call Summary

Total Calls 2,557
Total Puts 1,975
Average Put/Call Ratio 0.78
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