NEW Tour v251
STRL
STERLING INFRASTRUCT
$776.55 -7.48%
$788.00 (+1.47%)🌙
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) 544
Calls: 307 (56%)
Puts: 237 (44%)
Prior (06/30) 527
Calls: 217 (41%)
Puts: 310 (59%)
Current vs Prior +3.23%
Calls: +41.47% (Calls)
Puts: -23.55% (Puts)
Prior 7-Day Total 4,136
Calls: 2,178 (53%)
Puts: 1,958 (47%)
Prior 7-Day Average 590
Calls: 311 (53%)
Puts: 279 (47%)
Current vs Prior 7-Day Avg -7.93%
Calls: -1.33%
Puts: -15.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $4.16M
Calls: $2.67M (64%)
Puts: $1.50M (36%)
Prior (06/30) $3.26M
Calls: $2.66M (81%)
Puts: $607.5K (19%)
Current vs Prior +27.54%
Calls: +0.41%
Puts: +146.16%
Prior 7-Day Total $40.55M
Calls: $30.88M (76%)
Puts: $9.67M (24%)
Prior 7-Day Average $5.79M
Calls: $4.41M (76%)
Puts: $1.38M (24%)
Current vs Prior 7-Day Avg -28.15%
Calls: -39.54%
Puts: +8.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.77
Prior (06/30) 1.43
Current vs Prior -45.96%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -14.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 2,485
Calls: 1,595 (64%)
Puts: 890 (36%)
Prior (06/30) 2,098
Calls: 1,222 (58%)
Puts: 876 (42%)
Current vs Prior +18.45%
Prior 7-Day Total 12,287
Calls: 6,242 (51%)
Puts: 6,045 (49%)
Prior 7-Day Average 1,755
Calls: 891 (51%)
Puts: 863 (49%)
Current vs Prior 7-Day Avg +41.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.54% | 27.95%
Prior 14.74% | 28.59%
Current vs Prior -1.35% | -2.23%
Prior 7-Day Avg 16.90% | 29.67%
Current vs 7-Day Avg -13.97% | -5.80%
Prior 7-Day Eod 14.74% | 28.59%
Current vs 7-Day Eod -1.35% | -2.23%
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 13.53% | 10.10%
Calls: 13.81% | 10.18%
Puts: 13.26% | 10.02%
Current vs 7-Day Avg +15.58% | +14.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.67M). P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (1,595 calls vs 890 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.6%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 17149.10161.70$155.408.1%10.89--
$650.00Jul 17131.70144.50$138.109.3%10.86--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Jul 17140.10152.20$146.158.3%20.793

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. 10 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 17149.10161.70$155.408.1%10.89--
$650.00Jul 17131.70144.50$138.109.3%10.86--
$700.00Jul 1793.50103.50$98.5010.2%60.7615
$730.00Jul 1773.5083.50$78.5012.7%10.681
$750.00Jul 1763.8073.80$68.8014.5%30.6218
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Jul 17140.10152.20$146.158.3%20.793
$820.00Jul 1774.0083.90$78.9512.5%10.5964
$800.00Jul 1762.0071.90$66.9514.8%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 150, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 1744.7054.60$49.6519.9%110.5012
$850.00Jul 1723.3030.00$26.6525.1%100.3346
$840.00Jul 1725.8034.20$30.0028.0%80.3620
$880.00Jul 1715.6024.60$20.1044.8%80.2793
$900.00Jul 1711.8020.80$16.3055.2%80.2389
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 177.2014.60$10.9067.9%220.1453
$700.00Jul 1717.5025.50$21.5037.2%150.24152
$780.00Jul 1750.0059.70$54.8517.7%80.4794
$660.00Jul 177.3016.30$11.8076.3%50.1544
$720.00Jul 1724.2031.60$27.9026.5%50.3071

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. 27 found (best R:R 32.33, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$880.00$890.00Jul 17$0.30$9.70$0.3032.33$880.30
$850.00$860.00Jul 17$1.45$8.55$1.455.90$851.45
$860.00$880.00Jul 17$5.10$14.90$5.102.92$865.10
$840.00$850.00Jul 17$3.35$6.65$3.351.99$843.35
$890.00$900.00Jul 17$3.50$6.50$3.501.86$893.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$650.00Jul 17$0.90$9.10$0.9010.11$659.10
$670.00$660.00Jul 17$2.20$7.80$2.203.55$667.80
$690.00$670.00Jul 17$4.85$15.15$4.853.12$685.15
$700.00$690.00Jul 17$2.65$7.35$2.652.77$697.35
$710.00$700.00Jul 17$2.85$7.15$2.852.51$707.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 6.41, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$650.00Jul 17$17.30$17.30$2.706.41$647.30
$650.00$700.00Jul 17$39.60$39.60$10.403.81$689.60
$700.00$730.00Jul 17$20.00$20.00$10.002.00$720.00
$780.00$790.00Jul 17$5.20$5.20$4.801.08$785.20
$730.00$750.00Jul 17$9.70$9.70$10.300.94$739.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$910.00$820.00Jul 17$67.20$67.20$22.802.95$842.80
$800.00$790.00Jul 17$6.10$6.10$3.901.56$793.90
$790.00$780.00Jul 17$6.00$6.00$4.001.50$784.00
$820.00$800.00Jul 17$12.00$12.00$8.001.50$808.00
$760.00$750.00Jul 17$5.85$5.85$4.151.41$754.15

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 13.84% of stock, avg 15.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Jul 17$68.80$38.65$107.45$642.55$857.4513.84%
$780.00Jul 17$54.85$54.85$109.70$670.30$889.7014.13%
$730.00Jul 17$78.50$32.00$110.50$619.50$840.5014.23%
$790.00Jul 17$49.65$60.85$110.50$679.50$900.5014.23%
$800.00Jul 17$45.10$66.95$112.05$687.95$912.0514.43%
$700.00Jul 17$98.50$21.50$120.00$580.00$820.0015.45%
$650.00Jul 17$138.10$10.90$149.00$501.00$799.0019.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.22% of stock, avg 10.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$750.00Jul 17$25.20$38.65$63.85$686.15$923.85
$850.00$750.00Jul 17$26.65$38.65$65.30$684.70$915.30
$840.00$750.00Jul 17$30.00$38.65$68.65$681.35$908.65
$860.00$760.00Jul 17$25.20$44.50$69.70$690.30$929.70
$850.00$760.00Jul 17$26.65$44.50$71.15$688.85$921.15
$830.00$750.00Jul 17$33.70$38.65$72.35$677.65$902.35
$840.00$760.00Jul 17$30.00$44.50$74.50$685.50$914.50
$860.00$770.00Jul 17$25.20$49.50$74.70$695.30$934.70
$850.00$770.00Jul 17$26.65$49.50$76.15$693.85$926.15
$830.00$760.00Jul 17$33.70$44.50$78.20$681.80$908.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 21.22, avg credit $10.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
750/760830/840Jul 17$9.55$0.4521.22$750.45$839.55
720/730780/790Jul 17$9.30$0.7013.29$720.70$789.30
750/760840/850Jul 17$9.20$0.8011.50$750.80$849.20
710/720780/790Jul 17$8.75$1.257.00$711.25$788.75
730/740780/790Jul 17$8.70$1.306.69$731.30$788.70
720/730790/800Jul 17$8.65$1.356.41$721.35$798.65
740/750780/790Jul 17$8.35$1.655.06$741.65$788.35
670/690700/730Jul 17$24.85$5.154.83$665.15$724.85
710/720790/800Jul 17$8.10$1.904.26$711.90$798.10
700/710780/790Jul 17$8.05$1.954.13$701.95$788.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$830.00$840.00$850.00Jul 17$0.35$9.6527.57
$780.00$790.00$800.00Jul 17$0.65$9.3514.38
$840.00$850.00$860.00Jul 17$1.90$8.104.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Jul 17$0.10$9.9099.00
$690.00$700.00$710.00Jul 17$0.20$9.8049.00
$760.00$770.00$780.00Jul 17$0.35$9.6527.57
$710.00$720.00$730.00Jul 17$0.55$9.4517.18
$770.00$780.00$790.00Jul 17$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-11.75, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$800.00$830.001:2Jul 17-$22.30$7.70
$860.00$880.001:2Jul 17-$15.00$5.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$910.00$820.001:2Jul 17-$11.75$78.25
$690.00$670.001:2Jul 17-$9.15$10.85
$670.00$660.001:2Jul 17-$9.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.44%, avg 3.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$780.00Jul 17$50.000.530.4%6.44%6.88%79
$790.00Jul 17$44.700.501.7%5.76%7.49%1112
$800.00Jul 17$40.100.473.0%5.16%8.18%522
$830.00Jul 17$28.700.396.9%3.70%10.58%1--
$840.00Jul 17$25.800.368.2%3.32%11.49%820
$850.00Jul 17$23.300.339.5%3.00%12.46%1046
$860.00Jul 17$21.200.3210.8%2.73%13.48%237
$890.00Jul 17$17.000.2614.6%2.19%16.80%3--
$880.00Jul 17$15.600.2713.3%2.01%15.33%893
$900.00Jul 17$11.800.2315.9%1.52%17.42%889

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, 193 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 $880.00 03-19 call last traded $271.53 on 06/25 (now $198.00/$208.60) — try a limit near $203.30. Also watch the $870.00 03-19 call last traded $237.74 on 06/26 (now $200.20/$211.60) — try a limit near $205.90; the $700.00 12-18 call last traded $311.00 on 06/22 (now $220.00/$232.90) — try a limit near $226.45. Most tradeable put: the $950.00 07-17 put last traded $168.09 on 06/26 (now $175.40/$187.30) — try a limit near $175.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$780.00Jul 17$50.00$59.70$54.85$133.39 06/25$54.85–$246.55$54.859
$780.00Sep 18$124.00$136.90$130.45$165.40 06/26$130.45–$303.15$130.45--
$780.00Dec 18$186.10$197.30$191.70$246.91 06/26$191.70–$358.15$191.70--
$780.00Jan 15$198.50$210.30$204.40$226.89 06/26$204.40–$288.50$204.40--
$780.00Aug 21$101.70$111.70$106.70--$106.70–$150.10$101.702
$770.00Jul 17$53.10$63.00$58.05$158.00 06/22$58.05–$254.00$58.05--
$790.00Jul 17$44.70$54.60$49.65$116.00 06/23$49.65–$239.55$49.6512
$790.00Sep 18$120.00$132.90$126.45$195.84 05/29$126.45–$296.05$126.45--
$790.00Dec 18$181.10$193.60$187.35$273.01 06/05$187.35–$353.90$187.35--
$760.00Jul 17$58.00$68.00$63.00$156.00 06/23$63.00–$261.95$63.00--
$760.00Sep 18$132.00$145.10$138.55$150.25 05/26$138.55–$314.85$138.5513
$760.00Dec 18$194.00$206.70$200.35$253.40 06/26$200.35–$369.45$200.3510
$760.00Mar 19$236.00$252.10$244.05$328.27 06/23$244.05–$327.05$244.05--
$800.00Jul 17$40.10$50.10$45.10$65.52 06/26$45.10–$231.95$45.1022
$800.00Aug 21$94.80$104.80$99.80$140.00 06/26$99.80–$210.75$99.80--
$800.00Sep 18$116.00$129.40$122.70$148.00 06/26$122.70–$291.55$122.70215
$800.00Dec 18$183.00$193.40$188.20$220.06 06/26$188.20–$347.75$188.20--
$800.00Jan 15$191.20$203.70$197.45$218.89 06/26$197.45–$276.85$197.45--
$800.00Mar 19$222.90$239.40$231.15$281.46 06/26$231.15–$309.60$231.15--
$750.00Jul 17$63.80$73.80$68.80$111.60 06/26$68.80–$269.70$68.8018
$750.00Aug 21$114.00$128.60$121.30$170.00 06/26$121.30–$243.00$121.30--
$810.00Jul 17$36.60$46.60$41.60$109.57 06/25$41.60–$224.25$41.60--
$810.00Aug 21$91.60$101.60$96.60$162.81 06/23$96.60–$203.80$96.60--
$810.00Sep 18$110.80$125.80$118.30$217.20 06/05$118.30–$286.55$118.30--
$810.00Dec 18$174.30$187.90$181.10$241.73 06/18$181.10–$343.15$181.10--
$810.00Mar 19$219.10$234.30$226.70$277.15 06/26$226.70–$304.60$226.70--
$740.00Jul 17$70.50$79.80$75.15$101.30 06/26$75.15–$277.75$75.15--
$740.00Sep 18$142.00$154.40$148.20$161.75 05/26$148.20–$327.10$148.20--
$740.00Dec 18$202.00$214.20$208.10$278.10 06/25$208.10–$379.40$208.10--
$740.00Mar 19$244.00$258.90$251.45$304.50 06/26$251.45–$335.60$251.45--
$820.00Jul 17$32.00$42.00$37.00$108.30 06/25$37.00–$217.70$37.00--
$820.00Aug 21$87.00$97.00$92.00$127.60 06/26$92.00–$198.60$92.0012
$820.00Sep 18$107.50$122.10$114.80$224.55 06/05$114.80–$279.50$114.80--
$820.00Dec 18$170.90$185.10$178.00$212.44 06/26$178.00–$336.65$178.00--
$820.00Mar 19$216.00$230.80$223.40$262.75 06/26$223.40–$298.90$223.404
$730.00Jul 17$73.50$83.50$78.50$107.90 06/26$78.50–$285.90$78.501
$730.00Aug 21$124.00$138.80$131.40$232.00 06/24$131.40–$256.35$131.40--
$830.00Jul 17$28.70$38.70$33.70$53.00 06/26$33.70–$210.10$33.70--
$830.00Aug 21$83.50$93.50$88.50$123.00 06/26$88.50–$191.50$88.50--
$830.00Sep 18$104.00$118.10$111.05$144.15 06/26$111.05–$274.00$111.05--
$830.00Dec 18$167.00$182.50$174.75$323.79 06/04$174.75–$332.45$174.75--
$830.00Mar 19$212.00$225.00$218.50$258.75 06/26$218.50–$296.95$218.50--
$720.00Jul 17$82.50$92.00$87.25$156.80 06/17$87.25–$294.10$87.25--
$720.00Sep 18$152.00$164.40$158.20$266.90 06/03$158.20–$340.90$158.20--
$720.00Dec 18$210.00$224.10$217.05$278.33 06/24$217.05–$390.10$217.05--
$720.00Jan 15$222.40$237.70$230.05$279.70 06/26$230.05–$317.65$230.05--
$720.00Mar 19$252.60$267.30$259.95$348.95 06/25$259.95–$345.75$259.95--
$840.00Jul 17$25.80$34.20$30.00$63.00 06/26$30.00–$203.85$30.0020
$840.00Aug 21$78.20$88.10$83.15$150.00 06/24$83.15–$188.05$83.15--
$840.00Sep 18$100.70$113.70$107.20$161.60 06/26$107.20–$268.80$107.20--
$840.00Dec 18$163.70$178.10$170.90$221.00 06/17$170.90–$328.75$170.90--
$840.00Mar 19$208.10$223.90$216.00$258.00 06/26$216.00–$290.55$216.00--
$710.00Jul 17$86.70$96.70$91.70$206.00 06/22$91.70–$301.70$91.70--
$850.00Jul 17$23.30$30.00$26.65$45.90 06/26$26.65–$197.10$26.6546
$850.00Aug 21$76.80$86.80$81.80$104.70 06/26$81.80–$181.30$81.80--
$850.00Sep 18$98.90$108.90$103.90$184.00 06/25$103.90–$262.75$103.90--
$850.00Dec 18$160.50$174.60$167.55$209.60 06/26$167.55–$323.90$167.55--
$700.00Jul 17$93.50$103.50$98.50$124.92 06/26$98.50–$309.60$98.5015
$700.00Aug 21$140.00$155.60$147.80$180.00 06/26$147.80–$277.75$147.80--
$700.00Sep 18$162.00$174.90$168.45$220.60 06/26$168.45–$355.05$168.45--
$700.00Dec 18$220.00$232.90$226.45$311.00 06/22$226.45–$400.95$226.4520
$860.00Jul 17$21.20$29.20$25.20$62.20 06/26$25.20–$190.45$25.2037
$860.00Aug 21$74.50$84.50$79.50$129.42 06/25$79.50–$175.95$79.50--
$860.00Sep 18$95.10$105.10$100.10$179.20 06/25$100.10–$257.60$100.10--
$860.00Dec 18$157.10$170.50$163.80$200.10 06/26$163.80–$318.85$163.8022
$870.00Jul 17$18.70$26.70$22.70$41.00 06/26$22.70–$182.40$22.70--
$870.00Aug 21$69.70$79.70$74.70$106.89 06/26$74.70–$171.70$74.70--
$870.00Sep 18$91.50$101.50$96.50$180.60 06/22$96.50–$252.50$96.50--
$870.00Dec 18$153.70$167.80$160.75$218.17 06/25$160.75–$314.70$160.75--
$870.00Mar 19$200.20$211.60$205.90$237.74 06/26$205.90–$280.50$205.901
$880.00Jul 17$15.60$24.60$20.10$37.00 06/26$20.10–$178.30$20.1093
$880.00Aug 21$68.50$78.50$73.50$109.80 06/26$73.50–$166.15$73.50--
$880.00Sep 18$88.60$98.60$93.60$116.60 06/26$93.60–$247.05$93.60--
$880.00Dec 18$150.50$164.70$157.60$216.40 06/16$157.60–$308.40$157.60--
$880.00Mar 19$198.00$208.60$203.30$271.53 06/25$203.30–$275.60$203.305
$890.00Jul 17$17.00$22.60$19.80$47.05 06/26$19.80–$171.80$19.80--
$890.00Aug 21$63.60$73.60$68.60$137.00 06/23$68.60–$161.55$68.60--
$890.00Sep 18$86.70$96.70$91.70$159.04 06/25$91.70–$241.60$91.70--
$890.00Dec 18$147.60$161.40$154.50$196.11 06/18$154.50–$305.00$154.50--
$890.00Mar 19$193.20$205.80$199.50$288.40 06/24$199.50–$272.80$199.50--
$900.00Jul 17$11.80$20.80$16.30$32.90 06/26$16.30–$166.30$16.3089
$900.00Aug 21$60.80$70.60$65.70$136.05 06/24$65.70–$155.15$65.704
$900.00Sep 18$83.80$93.80$88.80$157.00 06/23$88.80–$236.90$88.8028
$900.00Dec 18$144.00$156.80$150.40$201.04 06/24$150.40–$301.40$150.40146
$900.00Jan 15$158.60$170.90$164.75$232.17 06/23$164.75–$235.10$164.75--
$900.00Mar 19$190.00$204.60$197.30$245.00 06/26$197.30–$269.40$197.30--
$910.00Jul 17$10.40$19.20$14.80$41.00 06/26$14.80–$159.90$14.80--
$910.00Sep 18$81.10$91.10$86.10$131.20 06/24$86.10–$231.95$86.10--
$910.00Dec 18$140.70$155.60$148.15$227.40 06/24$148.15–$296.90$148.15--
$910.00Mar 19$187.20$201.30$194.25$224.35 06/26$194.25–$264.95$194.25--
$920.00Jul 17$8.50$16.60$12.55$35.50 06/26$12.55–$153.70$12.55--
$920.00Aug 21$55.50$65.50$60.50$128.00 06/25$60.50–$145.40$60.50--
$920.00Sep 18$78.30$88.30$83.30$165.40 06/22$83.30–$226.95$83.301
$920.00Dec 18$138.70$152.40$145.55$178.09 06/26$145.55–$292.30$145.55--
$920.00Mar 19$184.30$198.00$191.15$221.16 06/26$191.15–$261.15$191.15--
$930.00Jul 17$7.20$16.20$11.70$34.00 06/26$11.70–$149.20$11.70--
$940.00Sep 18$71.40$81.40$76.40--$76.40–$76.40—$71.407
$960.00Jul 17$4.50$12.90$8.70--$8.70–$8.70—$4.5011
$960.00Sep 18$66.60$76.60$71.60--$71.60–$71.60—$66.6044
$590.00Jul 17$185.60$197.90$191.75--$191.75–$191.75—$185.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$780.00Jul 17$50.00$59.70$54.85$50.00 06/26$22.70–$88.60$50.0094
$780.00Aug 21$100.20$108.80$104.50$88.50 06/26$65.30–$104.50$100.20--
$780.00Sep 18$118.60$132.20$125.40$98.97 06/18$81.70–$146.45$118.6016
$780.00Dec 18$172.70$188.40$180.55$156.70 06/05$128.05–$193.40$172.70--
$770.00Jul 17$44.60$54.40$49.50$37.40 06/26$19.95–$82.40$44.60--
$770.00Aug 21$95.10$105.10$100.10$84.30 06/26$62.30–$100.10$95.10--
$790.00Jul 17$55.90$65.80$60.85$36.30 06/25$25.05–$94.00$55.9018
$790.00Sep 18$124.10$139.20$131.65$117.76 06/12$85.10–$150.70$124.10--
$790.00Dec 18$178.90$194.20$186.55$138.71 06/22$134.35–$200.10$178.90--
$760.00Jul 17$39.70$49.30$44.50$40.20 06/26$18.45–$76.45$40.20--
$760.00Sep 18$108.00$121.50$114.75$102.40 06/26$74.30–$133.45$108.00--
$760.00Dec 18$162.00$175.20$168.60$173.21 06/09$120.30–$182.00$168.60--
$760.00Aug 21$89.30$97.50$93.40--$93.40–$93.40—$89.3010
$800.00Jul 17$62.00$71.90$66.95$59.60 06/26$29.20–$100.00$62.00--
$800.00Aug 21$110.20$125.40$117.80$88.40 06/18$73.05–$117.80$110.20--
$800.00Sep 18$130.70$145.30$138.00$118.90 06/26$89.40–$158.15$130.70--
$800.00Dec 18$185.20$200.40$192.80$158.61 06/23$140.30–$206.20$185.2021
$800.00Mar 19$220.80$237.20$229.00$203.94 06/25$190.90–$229.00$220.80--
$750.00Jul 17$35.30$42.00$38.65$37.24 06/26$16.40–$72.05$37.2477
$750.00Aug 21$84.60$94.50$89.55$72.90 06/26$55.70–$89.55$84.6016
$810.00Jul 17$67.90$77.20$72.55$65.00 06/26$29.85–$105.80$67.90--
$810.00Aug 21$116.90$132.00$124.45$93.10 06/18$77.00–$124.45$116.90--
$810.00Sep 18$137.30$151.40$144.35$170.80 05/20$93.30–$164.15$144.35--
$740.00Jul 17$30.90$40.10$35.50$24.68 06/26$14.55–$67.15$30.90100
$740.00Aug 21$80.10$90.00$85.05$61.78 06/23$52.95–$85.05$80.10--
$740.00Sep 18$99.20$109.20$104.20$91.10 06/08$67.30–$123.30$99.20--
$740.00Dec 18$150.00$164.30$157.15$138.20 06/12$110.90–$170.25$150.00--
$820.00Jul 17$74.00$83.90$78.95$61.35 06/26$34.60–$113.65$74.0064
$820.00Aug 21$123.60$138.60$131.10$95.20 06/24$80.30–$131.10$123.60--
$820.00Sep 18$143.00$158.10$150.55$110.00 06/22$97.15–$170.35$143.00--
$820.00Dec 18$198.00$213.90$205.95$172.20 06/15$148.15–$218.90$198.00--
$730.00Jul 17$27.00$37.00$32.00$20.00 06/25$13.65–$61.85$27.00--
$730.00Aug 21$74.80$84.80$79.80$64.70 06/26$49.40–$79.80$74.80--
$830.00Jul 17$80.70$90.70$85.70$79.00 06/26$37.40–$118.30$80.70--
$830.00Aug 21$130.20$144.20$137.20$103.00 06/18$85.10–$137.20$130.20--
$830.00Sep 18$149.30$164.50$156.90$99.60 06/04$101.80–$176.35$149.30--
$830.00Dec 18$204.00$220.60$212.30$188.52 06/12$153.30–$225.90$204.00--
$720.00Jul 17$24.20$31.60$27.90$20.60 06/26$11.20–$57.10$24.2071
$720.00Sep 18$89.50$99.50$94.50$74.80 06/16$60.15–$111.95$89.50--
$720.00Dec 18$138.20$153.60$145.90$121.70 05/29$103.30–$159.40$138.20--
$840.00Jul 17$88.30$98.30$93.30$69.30 06/26$40.10–$125.55$88.30--
$840.00Aug 21$136.50$151.10$143.80$105.10 06/24$88.90–$143.80$136.50--
$840.00Sep 18$155.90$170.50$163.20$160.00 06/11$106.50–$183.05$160.00--
$840.00Dec 18$210.40$226.80$218.60$195.00 06/17$158.15–$230.30$210.40--
$710.00Jul 17$20.80$27.90$24.35$23.20 06/26$10.70–$52.80$23.20--
$850.00Jul 17$94.90$104.60$99.75$85.50 06/26$42.75–$132.25$94.90--
$850.00Aug 21$143.30$157.70$150.50$102.60 06/25$93.55–$150.50$143.30--
$850.00Sep 18$162.40$177.00$169.70$118.20 06/22$109.60–$189.05$162.40--
$850.00Dec 18$217.00$232.60$224.80$191.82 06/25$165.05–$237.90$217.00--
$850.00Mar 19$254.00$269.80$261.90$242.79 06/26$218.80–$261.90$254.00--
$700.00Jul 17$17.50$25.50$21.50$21.93 06/26$9.30–$48.90$21.50152
$700.00Aug 21$61.70$71.70$66.70$41.00 06/22$40.20–$66.70$61.7011
$700.00Sep 18$79.90$89.90$84.90$72.12 06/26$54.10–$103.20$79.90--
$700.00Dec 18$128.00$142.90$135.45$112.60 06/25$95.90–$148.10$128.00--
$700.00Jan 15$138.00$153.10$145.55$128.50 06/26$118.80–$145.55$138.00--
$700.00Mar 19$162.00$177.60$169.80$136.90 06/24$140.85–$169.80$162.00--
$860.00Jul 17$100.90$112.50$106.70$80.00 06/26$46.45–$138.20$100.90--
$860.00Aug 21$149.40$164.20$156.80$108.17 06/25$97.05–$156.80$149.40--
$860.00Sep 18$169.00$183.50$176.25$120.00 06/22$114.85–$196.55$169.00--
$860.00Dec 18$223.50$239.40$231.45$167.70 06/04$168.30–$244.75$223.50--
$690.00Jul 17$14.70$23.00$18.85$19.48 06/26$7.75–$45.50$18.8529
$870.00Jul 17$108.20$120.80$114.50$57.92 06/25$51.15–$145.60$108.20--
$870.00Aug 21$156.10$171.10$163.60$123.30 06/18$101.60–$163.60$156.10--
$870.00Dec 18$230.50$245.60$238.05$213.64 06/05$173.60–$251.60$230.50--
$680.00Jul 17$13.00$20.60$16.80$12.60 06/26$7.10–$41.30$13.00--
$680.00Sep 18$70.90$80.80$75.85$60.35 06/17$48.50–$94.30$70.90--
$680.00Dec 18$118.00$132.60$125.30$106.00 06/17$87.00–$136.35$118.00--
$680.00Aug 21$52.10$61.00$56.55--$56.55–$56.55—$52.101
$880.00Jul 17$117.40$128.20$122.80$72.80 06/23$55.10–$152.35$117.40--
$880.00Aug 21$162.70$177.80$170.25$142.00 06/26$107.15–$170.25$162.70--
$880.00Sep 18$183.00$196.60$189.80$138.00 06/04$123.35–$208.75$183.00--
$670.00Jul 17$9.80$18.20$14.00$9.97 06/26$6.80–$37.95$9.97--
$890.00Jul 17$123.20$136.70$129.95$70.00 06/25$59.60–$159.85$123.20--
$890.00Aug 21$170.30$185.30$177.80$134.70 06/18$110.75–$177.80$170.30--
$890.00Sep 18$190.40$203.60$197.00$172.10 05/13$128.80–$216.30$190.40--
$660.00Jul 17$7.30$16.30$11.80$9.51 06/26$5.55–$34.75$9.5144
$660.00Aug 21$44.80$54.80$49.80$42.40 06/26$29.75–$49.80$44.80--
$660.00Sep 18$62.50$72.50$67.50$57.12 06/26$43.30–$85.40$62.50--
$660.00Dec 18$108.00$122.70$115.35$115.05 06/09$79.60–$126.10$115.05--
$900.00Jul 17$131.70$143.80$137.75$85.82 06/23$61.70–$167.00$131.70--
$900.00Aug 21$177.70$191.80$184.75$139.78 06/23$117.00–$184.75$177.70--
$900.00Sep 18$196.20$210.90$203.55$145.90 06/22$133.80–$223.50$196.20--
$900.00Dec 18$250.70$265.70$258.20$210.00 05/06$189.60–$272.40$250.70--
$650.00Jul 17$7.20$14.60$10.90$8.25 06/26$5.55–$33.05$8.2553
$910.00Jul 17$140.10$152.20$146.15$141.00 06/26$68.45–$175.55$141.003
$910.00Aug 21$185.20$199.00$192.10$146.60 06/18$121.35–$192.10$185.20--
$910.00Sep 18$205.10$217.40$211.25$182.46 06/05$138.80–$229.65$205.10--
$920.00Jul 17$149.50$160.80$155.15$102.70 06/25$69.20–$183.05$149.50--
$920.00Aug 21$192.00$206.00$199.00$148.85 06/23$127.05–$199.00$192.00--
$920.00Sep 18$210.50$224.50$217.50$175.70 05/14$143.20–$237.50$210.50--
$930.00Jul 17$155.50$169.50$162.50$146.00 06/26$78.55–$190.10$155.50--
$930.00Aug 21$199.50$213.70$206.60$190.28 06/26$131.75–$206.60$199.50--
$930.00Sep 18$217.60$230.30$223.95$197.30 05/13$148.90–$244.25$217.60--
$930.00Dec 18$271.60$286.00$278.80$298.30 05/19$206.70–$292.35$278.80--
$940.00Jul 17$165.40$178.40$171.90$158.26 06/26$82.60–$199.15$165.40--
$940.00Aug 21$205.80$219.40$212.60$197.28 06/26$137.50–$212.60$205.80--
$940.00Sep 18$224.90$239.20$232.05$203.90 05/13$154.50–$252.80$224.90--
$950.00Jul 17$175.40$187.30$181.35$168.09 06/26$87.30–$206.05$175.4067
$950.00Aug 21$212.50$229.10$220.80$173.20 06/18$142.30–$220.80$212.50--
$950.00Sep 18$232.10$246.40$239.25$218.80 06/01$159.25–$260.30$232.10--

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 307
Total Puts 237
Put/Call Ratio 0.77
Net Difference 70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,178
Total Puts 1,958
Average Put/Call Ratio 0.91
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All