NEW Tour v265
STRL
STERLING INFRASTRUCT
$700.75 -9.76%
$707.07 (+0.90%)🌙
as of 07/02 07:02 PM
(7/1 19:02) ◀
|
Thursday, July 2, 2026 (7:02pm)
January 2026
|
▶ (7/6 19:01)
◀ 7/2 19:02 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,276
Calls: 743 (58%)
Puts: 533 (42%)
Prior (07/01) 544
Calls: 307 (56%)
Puts: 237 (44%)
Current vs Prior +134.56%
Calls: +142.02% (Calls)
Puts: +124.89% (Puts)
Prior 7-Day Total 3,729
Calls: 2,020 (54%)
Puts: 1,709 (46%)
Prior 7-Day Average 532
Calls: 288 (54%)
Puts: 244 (46%)
Current vs Prior 7-Day Avg +139.53%
Calls: +157.48%
Puts: +118.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $9.93M
Calls: $5.14M (52%)
Puts: $4.80M (48%)
Prior (07/01) $4.16M
Calls: $2.67M (64%)
Puts: $1.50M (36%)
Current vs Prior +138.65%
Calls: +92.67%
Puts: +220.67%
Prior 7-Day Total $37.05M
Calls: $27.11M (73%)
Puts: $9.94M (27%)
Prior 7-Day Average $5.29M
Calls: $3.87M (73%)
Puts: $1.42M (27%)
Current vs Prior 7-Day Avg +87.70%
Calls: +32.68%
Puts: +237.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.72
Prior (07/01) 0.77
Current vs Prior -7.08%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -17.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 2,983
Calls: 1,658 (56%)
Puts: 1,325 (44%)
Prior (07/01) 2,485
Calls: 1,595 (64%)
Puts: 890 (36%)
Current vs Prior +20.04%
Prior 7-Day Total 12,507
Calls: 6,653 (53%)
Puts: 5,854 (47%)
Prior 7-Day Average 1,786
Calls: 950 (53%)
Puts: 836 (47%)
Current vs Prior 7-Day Avg +66.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.39% | 28.64%
Prior 14.54% | 27.95%
Current vs Prior -1.01% | +2.47%
Prior 7-Day Avg 16.43% | 29.41%
Current vs 7-Day Avg -12.42% | -2.62%
Prior 7-Day Eod 14.54% | 27.95%
Current vs 7-Day Eod -1.01% | +2.47%
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 14.05% | 10.27%
Calls: 14.60% | 10.53%
Puts: 13.50% | 10.00%
Current vs 7-Day Avg +11.28% | +13.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 139% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 135% vs prior - elevated interest. Volume explosion - 140% above 7-day average (1,276 vs avg 532).

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.5%, best 8.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 17126.00137.20$131.608.5%10.8063

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.64, highest 0.80)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 1783.9093.90$88.9011.2%10.7623
$680.00Jul 1751.9061.90$56.9017.6%10.59--
$690.00Jul 1746.7056.70$51.7019.3%20.563
$700.00Jul 1741.9051.80$46.8521.1%240.5312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 17126.00137.20$131.608.5%10.8063
$800.00Jul 17109.20121.80$115.5010.9%50.7568
$770.00Jul 1788.0098.00$93.0010.8%30.6847
$760.00Jul 1781.0091.00$86.0011.6%80.6515
$750.00Jul 1773.5083.50$78.5012.7%130.6281

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 525, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Jul 178.6016.00$12.3060.2%630.2011
$730.00Jul 1728.9038.80$33.8529.2%480.432
$790.00Jul 1714.2020.00$17.1033.9%480.2618
$800.00Jul 1714.0019.70$16.8533.8%270.2523
$700.00Jul 1741.9051.80$46.8521.1%240.5312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 1714.1022.00$18.0543.8%740.2473
$570.00Jul 173.8010.40$7.1093.0%470.1114
$600.00Jul 179.6013.60$11.6034.5%290.1733
$720.00Jul 1754.2064.20$59.2016.9%260.5475
$700.00Jul 1743.7053.70$48.7020.5%180.47155

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. 33 found (best R:R 39.00, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$790.00$800.00Jul 17$0.25$9.75$0.2539.00$790.25
$830.00$840.00Jul 17$0.65$9.35$0.6514.38$830.65
$820.00$830.00Jul 17$1.45$8.55$1.455.90$821.45
$740.00$750.00Jul 17$1.80$8.20$1.804.56$741.80
$810.00$820.00Jul 17$2.10$7.90$2.103.76$812.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$570.00Jul 17$0.70$9.30$0.7013.29$579.30
$600.00$590.00Jul 17$1.70$8.30$1.704.88$598.30
$630.00$620.00Jul 17$1.80$8.20$1.804.56$628.20
$610.00$600.00Jul 17$2.00$8.00$2.004.00$608.00
$590.00$580.00Jul 17$2.10$7.90$2.103.76$587.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 4.13, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$680.00Jul 17$32.00$32.00$18.001.78$662.00
$680.00$690.00Jul 17$5.20$5.20$4.801.08$685.20
$690.00$700.00Jul 17$4.85$4.85$5.150.94$694.85
$700.00$710.00Jul 17$4.85$4.85$5.150.94$704.85
$710.00$720.00Jul 17$4.20$4.20$5.800.72$714.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$800.00Jul 17$16.10$16.10$3.904.13$803.90
$760.00$750.00Jul 17$7.50$7.50$2.503.00$752.50
$800.00$770.00Jul 17$22.50$22.50$7.503.00$777.50
$750.00$740.00Jul 17$7.30$7.30$2.702.70$742.70
$770.00$760.00Jul 17$7.00$7.00$3.002.33$763.00

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. 12 found (cheapest 13.55% of stock, avg 15.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$690.00Jul 17$51.70$43.25$94.95$595.05$784.9513.55%
$680.00Jul 17$56.90$38.30$95.20$584.80$775.2013.59%
$700.00Jul 17$46.85$48.70$95.55$604.45$795.5513.64%
$720.00Jul 17$37.80$59.20$97.00$623.00$817.0013.84%
$730.00Jul 17$33.85$65.40$99.25$630.75$829.2514.16%
$740.00Jul 17$30.45$71.20$101.65$638.35$841.6514.51%
$630.00Jul 17$88.90$18.05$106.95$523.05$736.9515.26%
$750.00Jul 17$28.65$78.50$107.15$642.85$857.1515.29%
$760.00Jul 17$25.55$86.00$111.55$648.45$871.5515.92%
$770.00Jul 17$22.65$93.00$115.65$654.35$885.6516.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.07% of stock, avg 10.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$660.00Jul 17$28.65$27.90$56.55$603.45$806.55
$740.00$660.00Jul 17$30.45$27.90$58.35$601.65$798.35
$730.00$660.00Jul 17$33.85$27.90$61.75$598.25$791.75
$750.00$670.00Jul 17$28.65$33.45$62.10$607.90$812.10
$740.00$670.00Jul 17$30.45$33.45$63.90$606.10$803.90
$720.00$660.00Jul 17$37.80$27.90$65.70$594.30$785.70
$750.00$680.00Jul 17$28.65$38.30$66.95$613.05$816.95
$730.00$670.00Jul 17$33.85$33.45$67.30$602.70$797.30
$740.00$680.00Jul 17$30.45$38.30$68.75$611.25$808.75
$710.00$660.00Jul 17$42.00$27.90$69.90$590.10$779.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 39.00, avg credit $7.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
660/670710/720Jul 17$9.75$0.2539.00$660.25$719.75
660/670720/730Jul 17$9.50$0.5019.00$660.50$729.50
660/670730/740Jul 17$8.95$1.058.52$661.05$738.95
650/660680/690Jul 17$8.90$1.108.09$651.10$688.90
660/670750/760Jul 17$8.65$1.356.41$661.35$758.65
650/660690/700Jul 17$8.55$1.455.90$651.45$698.55
650/660700/710Jul 17$8.55$1.455.90$651.45$708.55
660/670760/770Jul 17$8.45$1.555.45$661.55$768.45
630/640680/690Jul 17$8.40$1.605.25$631.60$688.40
640/650680/690Jul 17$8.15$1.854.41$641.85$688.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jul 17$0.20$9.8049.00
$710.00$720.00$730.00Jul 17$0.25$9.7539.00
$680.00$690.00$700.00Jul 17$0.35$9.6527.57
$800.00$810.00$820.00Jul 17$0.35$9.6527.57
$720.00$730.00$740.00Jul 17$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Jul 17$0.10$9.9099.00
$740.00$750.00$760.00Jul 17$0.20$9.8049.00
$590.00$600.00$610.00Jul 17$0.30$9.7032.33
$680.00$690.00$700.00Jul 17$0.50$9.5019.00
$600.00$610.00$620.00Jul 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. 7 found (best net $-24.90, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$630.00$680.001:2Jul 17-$24.90$25.10
$820.00$830.001:2Jul 17-$9.40$0.60
$830.00$840.001:2Jul 17-$9.55$0.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$590.00$580.001:2Jul 17-$5.70$4.30
$580.00$570.001:2Jul 17-$6.40$3.60
$600.00$590.001:2Jul 17-$8.20$1.80
$610.00$600.001:2Jul 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. 14 found (best yield 5.28%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$710.00Jul 17$37.000.491.3%5.28%6.60%3--
$720.00Jul 17$32.800.462.8%4.68%7.43%23
$730.00Jul 17$28.900.434.2%4.12%8.30%482
$740.00Jul 17$25.500.405.6%3.64%9.24%19
$750.00Jul 17$25.200.377.0%3.60%10.62%620
$760.00Jul 17$22.000.348.5%3.14%11.59%27
$770.00Jul 17$19.200.319.9%2.74%12.62%49
$780.00Jul 17$17.300.2911.3%2.47%13.78%512
$790.00Jul 17$14.200.2612.7%2.03%14.76%4818
$800.00Jul 17$14.000.2514.2%2.00%16.16%2723

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, 176 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 $720.00 03-19 call last traded $348.95 on 06/25 (now $200.00/$211.20) — try a limit near $205.60. Also watch the $700.00 12-18 call last traded $311.00 on 06/22 (now $169.40/$180.30) — try a limit near $174.85; the $740.00 12-18 call last traded $278.10 on 06/25 (now $153.30/$166.30) — try a limit near $159.80. Most tradeable put: the $820.00 12-18 put last traded $172.20 on 06/15 (now $232.60/$245.30) — try a limit near $232.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$700.00Jul 17$41.90$51.80$46.85$124.92 06/26$46.85–$309.60$46.8512
$700.00Aug 21$92.90$102.90$97.90$180.00 06/26$97.90–$277.75$97.902
$700.00Sep 18$114.50$124.50$119.50$220.60 06/26$119.50–$355.05$119.50--
$700.00Dec 18$169.40$180.30$174.85$311.00 06/22$174.85–$400.95$174.8522
$710.00Jul 17$37.00$47.00$42.00$206.00 06/22$42.00–$301.70$42.00--
$690.00Jul 17$46.70$56.70$51.70--$51.70–$51.70—$46.703
$720.00Jul 17$32.80$42.80$37.80$156.80 06/17$37.80–$294.10$37.803
$720.00Sep 18$104.30$117.00$110.65$266.90 06/03$110.65–$340.90$110.65--
$720.00Dec 18$160.80$173.60$167.20$278.33 06/24$167.20–$390.10$167.20--
$720.00Jan 15$172.00$183.40$177.70$279.70 06/26$177.70–$317.65$177.70--
$720.00Mar 19$200.00$211.20$205.60$348.95 06/25$205.60–$345.75$205.601
$680.00Sep 18$121.40$132.90$127.15--$127.15–$127.15—$121.4088
$730.00Jul 17$28.90$38.80$33.85$107.90 06/26$33.85–$285.90$33.852
$730.00Aug 21$81.40$91.40$86.40$232.00 06/24$86.40–$256.35$86.402
$740.00Jul 17$25.50$35.40$30.45$101.30 06/26$30.45–$277.75$30.459
$740.00Sep 18$97.70$107.70$102.70$161.75 05/26$102.70–$327.10$102.7023
$740.00Dec 18$153.30$166.30$159.80$278.10 06/25$159.80–$379.40$159.8060
$740.00Mar 19$192.90$204.50$198.70$304.50 06/26$198.70–$335.60$198.70--
$750.00Jul 17$25.20$32.10$28.65$111.60 06/26$28.65–$269.70$28.6520
$750.00Aug 21$73.40$83.40$78.40$170.00 06/26$78.40–$243.00$78.408
$760.00Jul 17$22.00$29.10$25.55$156.00 06/23$25.55–$261.95$25.557
$760.00Sep 18$90.40$100.40$95.40$150.25 05/26$95.40–$314.85$95.4013
$760.00Dec 18$146.30$158.40$152.35$253.40 06/26$152.35–$369.45$152.35--
$760.00Mar 19$186.40$198.00$192.20$328.27 06/23$192.20–$327.05$192.20--
$770.00Jul 17$19.20$26.10$22.65$158.00 06/22$22.65–$254.00$22.659
$630.00Jul 17$83.90$93.90$88.90--$88.90–$88.90—$83.9023
$780.00Jul 17$17.30$23.70$20.50$133.39 06/25$20.50–$246.55$20.5012
$780.00Sep 18$83.60$93.60$88.60$165.40 06/26$88.60–$303.15$88.60--
$780.00Dec 18$139.70$152.90$146.30$246.91 06/26$146.30–$358.15$146.30--
$780.00Jan 15$151.10$163.90$157.50$226.89 06/26$157.50–$288.50$157.50--
$780.00Aug 21$63.40$73.40$68.40--$68.40–$150.10$63.407
$790.00Jul 17$14.20$20.00$17.10$116.00 06/23$17.10–$239.55$17.1018
$790.00Sep 18$80.70$90.70$85.70$195.84 05/29$85.70–$296.05$85.70--
$790.00Dec 18$136.20$149.50$142.85$273.01 06/05$142.85–$353.90$142.85--
$790.00Aug 21$60.00$70.00$65.00--$65.00–$65.00—$60.004
$800.00Jul 17$14.00$19.70$16.85$65.52 06/26$16.85–$231.95$16.8523
$800.00Aug 21$57.00$67.00$62.00$140.00 06/26$62.00–$210.75$62.003
$800.00Sep 18$77.10$87.10$82.10$148.00 06/26$82.10–$291.55$82.10216
$800.00Dec 18$133.00$146.50$139.75$220.06 06/26$139.75–$347.75$139.75--
$800.00Jan 15$144.80$157.40$151.10$218.89 06/26$151.10–$276.85$151.10--
$800.00Mar 19$173.00$188.30$180.65$281.46 06/26$180.65–$309.60$180.65--
$810.00Jul 17$10.30$18.50$14.40$109.57 06/25$14.40–$224.25$14.4010
$810.00Aug 21$54.80$64.80$59.80$162.81 06/23$59.80–$203.80$59.80--
$810.00Sep 18$74.00$84.00$79.00$217.20 06/05$79.00–$286.55$79.00--
$810.00Dec 18$129.90$144.00$136.95$241.73 06/18$136.95–$343.15$136.95--
$810.00Mar 19$170.90$183.40$177.15$277.15 06/26$177.15–$304.60$177.15--
$820.00Jul 17$8.60$16.00$12.30$108.30 06/25$12.30–$217.70$12.3011
$820.00Aug 21$51.60$61.60$56.60$127.60 06/26$56.60–$198.60$56.607
$820.00Sep 18$71.40$81.40$76.40$224.55 06/05$76.40–$279.50$76.40--
$820.00Dec 18$126.80$140.00$133.40$212.44 06/26$133.40–$336.65$133.40--
$820.00Mar 19$168.00$180.30$174.15$262.75 06/26$174.15–$298.90$174.15--
$830.00Jul 17$7.20$14.50$10.85$53.00 06/26$10.85–$210.10$10.8516
$830.00Aug 21$49.10$59.10$54.10$123.00 06/26$54.10–$191.50$54.10--
$830.00Sep 18$69.00$79.00$74.00$144.15 06/26$74.00–$274.00$74.00--
$830.00Dec 18$123.80$137.40$130.60$323.79 06/04$130.60–$332.45$130.60--
$830.00Mar 19$164.90$176.70$170.80$258.75 06/26$170.80–$296.95$170.80--
$840.00Jul 17$7.00$13.40$10.20$63.00 06/26$10.20–$203.85$10.2023
$840.00Aug 21$47.40$57.40$52.40$150.00 06/24$52.40–$188.05$52.40--
$840.00Sep 18$67.20$77.20$72.20$161.60 06/26$72.20–$268.80$72.20--
$840.00Dec 18$120.30$136.00$128.15$221.00 06/17$128.15–$328.75$128.15--
$840.00Mar 19$161.40$176.90$169.15$258.00 06/26$169.15–$290.55$169.15--
$850.00Jul 17$4.30$12.10$8.20$45.90 06/26$8.20–$197.10$8.2044
$850.00Aug 21$44.20$54.20$49.20$104.70 06/26$49.20–$181.30$49.203
$850.00Sep 18$64.50$74.50$69.50$184.00 06/25$69.50–$262.75$69.50--
$850.00Dec 18$118.10$132.00$125.05$209.60 06/26$125.05–$323.90$125.05--
$860.00Jul 17$4.50$11.10$7.80$62.20 06/26$7.80–$190.45$7.8036
$860.00Aug 21$42.00$52.00$47.00$129.42 06/25$47.00–$175.95$47.00--
$860.00Sep 18$61.60$71.60$66.60$179.20 06/25$66.60–$257.60$66.60--
$860.00Dec 18$115.40$129.00$122.20$200.10 06/26$122.20–$318.85$122.2026
$870.00Jul 17$3.40$10.40$6.90$41.00 06/26$6.90–$182.40$6.9011
$870.00Aug 21$39.60$49.60$44.60$106.89 06/26$44.60–$171.70$44.60--
$870.00Sep 18$58.80$68.70$63.75$180.60 06/22$63.75–$252.50$63.7513
$870.00Dec 18$112.60$126.00$119.30$218.17 06/25$119.30–$314.70$119.3038
$870.00Mar 19$154.00$166.40$160.20$237.74 06/26$160.20–$280.50$160.20--
$880.00Jul 17$1.65$9.80$5.73$37.00 06/26$5.73–$178.30$5.73--
$880.00Aug 21$37.20$47.20$42.20$109.80 06/26$42.20–$166.15$42.20--
$880.00Sep 18$56.50$66.50$61.50$116.60 06/26$61.50–$247.05$61.50--
$880.00Dec 18$110.10$123.80$116.95$216.40 06/16$116.95–$308.40$116.95--
$880.00Mar 19$151.40$164.60$158.00$271.53 06/25$158.00–$275.60$158.00--
$890.00Jul 17$1.45$9.20$5.32$47.05 06/26$5.32–$171.80$5.3224
$890.00Aug 21$34.90$44.90$39.90$137.00 06/23$39.90–$161.55$39.902
$890.00Sep 18$55.00$65.00$60.00$159.04 06/25$60.00–$241.60$60.00--
$890.00Dec 18$107.50$121.40$114.45$196.11 06/18$114.45–$305.00$114.45--
$890.00Mar 19$148.90$161.30$155.10$288.40 06/24$155.10–$272.80$155.10--
$900.00Jul 17$3.40$7.70$5.55$32.90 06/26$5.55–$166.30$5.5587
$900.00Aug 21$33.80$43.80$38.80$136.05 06/24$38.80–$155.15$38.803
$900.00Sep 18$52.50$62.50$57.50$157.00 06/23$57.50–$236.90$57.50--
$900.00Dec 18$107.80$118.00$112.90$201.04 06/24$112.90–$301.40$112.90145
$900.00Jan 15$117.30$130.60$123.95$232.17 06/23$123.95–$235.10$123.955
$900.00Mar 19$146.30$158.80$152.55$245.00 06/26$152.55–$269.40$152.55--
$910.00Jul 17$0.70$7.40$4.05$41.00 06/26$4.05–$159.90$4.05--
$910.00Sep 18$50.70$60.70$55.70$131.20 06/24$55.70–$231.95$55.70--
$910.00Dec 18$102.40$116.00$109.20$227.40 06/24$109.20–$296.90$109.20--
$910.00Mar 19$143.80$155.80$149.80$224.35 06/26$149.80–$264.95$149.80--
$920.00Jul 17$0.05$7.20$3.63$35.50 06/26$3.63–$153.70$3.6312
$920.00Aug 21$30.20$40.20$35.20$128.00 06/25$35.20–$145.40$35.20--
$920.00Sep 18$47.60$57.50$52.55$165.40 06/22$52.55–$226.95$52.55--
$920.00Dec 18$101.40$115.80$108.60$178.09 06/26$108.60–$292.30$108.60--
$920.00Mar 19$140.40$156.20$148.30$221.16 06/26$148.30–$261.15$148.30--
$930.00Jul 17$0.10$6.10$3.10$34.00 06/26$3.10–$149.20$3.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$700.00Jul 17$43.70$53.70$48.70$21.93 06/26$9.30–$48.90$43.70155
$700.00Aug 21$91.60$101.60$96.60$41.00 06/22$40.20–$96.60$91.6022
$700.00Sep 18$107.10$120.00$113.55$72.12 06/26$54.10–$113.55$107.1024
$700.00Dec 18$154.40$168.30$161.35$112.60 06/25$95.90–$161.35$154.40--
$700.00Jan 15$163.80$177.00$170.40$128.50 06/26$118.80–$170.40$163.80--
$700.00Mar 19$186.00$199.00$192.50$136.90 06/24$140.85–$192.50$186.001
$710.00Jul 17$49.00$59.00$54.00$23.20 06/26$10.70–$54.00$49.00--
$690.00Jul 17$38.40$48.10$43.25$19.48 06/26$7.75–$45.50$38.40--
$720.00Jul 17$54.20$64.20$59.20$20.60 06/26$11.20–$59.20$54.2075
$720.00Sep 18$120.80$131.80$126.30$74.80 06/16$60.15–$126.30$120.80--
$720.00Dec 18$167.90$180.90$174.40$121.70 05/29$103.30–$174.40$167.90--
$720.00Aug 21$102.30$114.00$108.15--$108.15–$108.15—$102.301
$680.00Jul 17$33.40$43.20$38.30$12.60 06/26$7.10–$41.30$33.40--
$680.00Sep 18$98.60$108.60$103.60$60.35 06/17$48.50–$103.60$98.60--
$680.00Dec 18$143.70$156.40$150.05$106.00 06/17$87.00–$150.05$143.7059
$730.00Jul 17$60.40$70.40$65.40$20.00 06/25$13.65–$65.40$60.40--
$730.00Aug 21$107.80$119.50$113.65$64.70 06/26$49.40–$113.65$107.8012
$670.00Jul 17$28.50$38.40$33.45$9.97 06/26$6.80–$37.95$28.50--
$670.00Aug 21$76.30$86.30$81.30--$81.30–$81.30—$76.301
$740.00Jul 17$66.20$76.20$71.20$24.68 06/26$14.55–$71.20$66.20101
$740.00Aug 21$113.50$126.10$119.80$61.78 06/23$52.95–$119.80$113.50--
$740.00Sep 18$130.60$144.10$137.35$91.10 06/08$67.30–$137.35$130.60--
$740.00Dec 18$179.50$193.00$186.25$138.20 06/12$110.90–$186.25$179.50--
$660.00Jul 17$24.60$31.20$27.90$9.51 06/26$5.55–$34.75$24.6049
$660.00Aug 21$70.70$80.70$75.70$42.40 06/26$29.75–$75.70$70.70--
$660.00Sep 18$87.20$97.20$92.20$57.12 06/26$43.30–$92.20$87.2011
$660.00Dec 18$131.30$146.10$138.70$115.05 06/09$79.60–$138.70$131.3033
$750.00Jul 17$73.50$83.50$78.50$37.24 06/26$16.40–$78.50$73.5081
$750.00Aug 21$119.10$132.30$125.70$72.90 06/26$55.70–$125.70$119.1020
$650.00Jul 17$20.80$27.60$24.20$8.25 06/26$5.55–$33.05$20.8069
$650.00Aug 21$66.50$76.50$71.50--$71.50–$71.50—$66.505
$760.00Jul 17$81.00$91.00$86.00$40.20 06/26$18.45–$86.00$81.0015
$760.00Sep 18$145.40$156.10$150.75$102.40 06/26$74.30–$150.75$145.40--
$760.00Dec 18$193.20$206.00$199.60$173.21 06/09$120.30–$199.60$193.20--
$640.00Jul 17$17.30$25.20$21.25--$21.25–$21.25—$17.3018
$770.00Jul 17$88.00$98.00$93.00$37.40 06/26$19.95–$93.00$88.0047
$770.00Aug 21$133.70$144.60$139.15$84.30 06/26$62.30–$139.15$133.70--
$630.00Jul 17$14.10$22.00$18.05--$18.05–$18.05—$14.1073
$780.00Jul 17$94.40$104.40$99.40$50.00 06/26$22.70–$99.40$94.40--
$780.00Aug 21$139.50$151.60$145.55$88.50 06/26$65.30–$145.55$139.50--
$780.00Sep 18$156.30$169.20$162.75$98.97 06/18$81.70–$162.75$156.30--
$780.00Dec 18$205.30$219.00$212.15$156.70 06/05$128.05–$212.15$205.30--
$620.00Jul 17$12.70$19.80$16.25--$16.25–$16.25—$12.705
$790.00Jul 17$101.10$113.90$107.50$36.30 06/25$25.05–$107.50$101.10--
$790.00Sep 18$163.60$176.10$169.85$117.76 06/12$85.10–$169.85$163.60--
$790.00Dec 18$211.80$225.10$218.45$138.71 06/22$134.35–$218.45$211.80--
$610.00Jul 17$9.70$17.50$13.60--$13.60–$13.60—$9.7011
$800.00Jul 17$109.20$121.80$115.50$59.60 06/26$29.20–$115.50$109.2068
$800.00Aug 21$153.50$165.40$159.45$88.40 06/18$73.05–$159.45$153.50--
$800.00Sep 18$170.10$182.70$176.40$118.90 06/26$89.40–$176.40$170.10--
$800.00Dec 18$217.90$231.80$224.85$158.61 06/23$140.30–$224.85$217.90--
$800.00Mar 19$250.00$264.10$257.05$203.94 06/25$190.90–$257.05$250.00--
$600.00Jul 17$9.60$13.60$11.60--$11.60–$11.60—$9.6033
$600.00Aug 21$44.00$54.00$49.00--$49.00–$49.00—$44.0010
$810.00Jul 17$117.30$129.60$123.45$65.00 06/26$29.85–$123.45$117.30--
$810.00Aug 21$160.30$171.80$166.05$93.10 06/18$77.00–$166.05$160.30--
$810.00Sep 18$177.30$189.70$183.50$170.80 05/20$93.30–$183.50$177.30--
$590.00Jul 17$6.00$13.80$9.90--$9.90–$9.90—$6.0013
$820.00Jul 17$126.00$137.20$131.60$61.35 06/26$34.60–$131.60$126.0063
$820.00Aug 21$167.80$178.90$173.35$95.20 06/24$80.30–$173.35$167.80--
$820.00Sep 18$184.50$196.80$190.65$110.00 06/22$97.15–$190.65$184.508
$820.00Dec 18$232.60$245.30$238.95$172.20 06/15$148.15–$238.95$232.605
$580.00Jul 17$3.70$11.90$7.80--$7.80–$7.80—$3.708
$830.00Jul 17$132.90$145.90$139.40$79.00 06/26$37.40–$139.40$132.90--
$830.00Aug 21$175.70$186.10$180.90$103.00 06/18$85.10–$180.90$175.70--
$830.00Sep 18$190.20$204.10$197.15$99.60 06/04$101.80–$197.15$190.20--
$830.00Dec 18$238.60$252.80$245.70$188.52 06/12$153.30–$245.70$238.60--
$570.00Jul 17$3.80$10.40$7.10--$7.10–$7.10—$3.8014
$840.00Jul 17$142.10$154.40$148.25$69.30 06/26$40.10–$148.25$142.10--
$840.00Aug 21$182.50$193.40$187.95$105.10 06/24$88.90–$187.95$182.50--
$840.00Sep 18$197.40$211.50$204.45$160.00 06/11$106.50–$204.45$197.40--
$840.00Dec 18$245.30$259.20$252.25$195.00 06/17$158.15–$252.25$245.30--
$560.00Sep 18$42.80$52.70$47.75--$47.75–$47.75—$42.806
$850.00Jul 17$149.50$163.70$156.60$85.50 06/26$42.75–$156.60$149.50--
$850.00Aug 21$189.80$201.30$195.55$102.60 06/25$93.55–$195.55$189.80--
$850.00Sep 18$205.80$218.80$212.30$118.20 06/22$109.60–$212.30$205.80--
$850.00Dec 18$255.90$266.90$261.40$191.82 06/25$165.05–$261.40$255.90--
$850.00Mar 19$284.60$298.70$291.65$242.79 06/26$218.80–$291.65$284.60--
$550.00Jul 17$1.10$5.30$3.20--$3.20–$3.20—$1.1031
$550.00Aug 21$26.40$36.40$31.40--$31.40–$31.40—$26.407
$860.00Jul 17$159.10$172.70$165.90$80.00 06/26$46.45–$165.90$159.10--
$860.00Aug 21$197.10$208.90$203.00$108.17 06/25$97.05–$203.00$197.10--
$860.00Sep 18$213.20$225.80$219.50$120.00 06/22$114.85–$219.50$213.20--
$860.00Dec 18$261.70$273.50$267.60$167.70 06/04$168.30–$267.60$261.70--
$540.00Aug 21$24.30$32.80$28.55--$28.55–$28.55—$24.301
$870.00Jul 17$168.40$181.50$174.95$57.92 06/25$51.15–$174.95$168.40--
$870.00Aug 21$202.90$216.70$209.80$123.30 06/18$101.60–$209.80$202.90--
$870.00Dec 18$267.10$280.60$273.85$213.64 06/05$173.60–$273.85$267.10--
$530.00Aug 21$21.20$30.00$25.60--$25.60–$25.60—$21.201
$880.00Jul 17$178.80$190.70$184.75$72.80 06/23$55.10–$184.75$178.80--
$880.00Aug 21$210.60$224.40$217.50$142.00 06/26$107.15–$217.50$210.60--
$880.00Sep 18$228.20$240.60$234.40$138.00 06/04$123.35–$234.40$228.20--
$520.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--9
$520.00Aug 21$19.50$27.60$23.55--$23.55–$23.55—$19.5010
$890.00Jul 17$186.40$200.00$193.20$70.00 06/25$59.60–$193.20$186.40--
$890.00Aug 21$219.80$232.40$226.10$134.70 06/18$110.75–$226.10$219.80--
$890.00Sep 18$234.20$248.20$241.20$172.10 05/13$128.80–$241.20$234.20--
$900.00Jul 17$197.10$209.40$203.25$85.82 06/23$61.70–$203.25$197.1048
$900.00Aug 21$228.80$240.40$234.60$139.78 06/23$117.00–$234.60$228.80--
$900.00Sep 18$242.20$255.90$249.05$145.90 06/22$133.80–$249.05$242.20--

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 743
Total Puts 533
Put/Call Ratio 0.72
Net Difference 210

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,020
Total Puts 1,709
Average Put/Call Ratio 0.87
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