Tour v294
STRL
STERLING INFRASTRUCT
$717.11 +2.33%
$717.79 (+0.09%)🌙
as of 07/06 07:01 PM
(7/2 19:02) ◀
|
Monday, July 6, 2026 (7:01pm)
January 2026
|
▶ (7/7 19:04)
◀ 7/6 19:01 ▶

Option Volume

Detail
ℹ
Current (07/06) 741
Calls: 357 (48%)
Puts: 384 (52%)
Prior (07/02) 1,276
Calls: 743 (58%)
Puts: 533 (42%)
Current vs Prior -41.93%
Calls: -51.95% (Calls)
Puts: -27.95% (Puts)
Prior 7-Day Total 4,315
Calls: 2,381 (55%)
Puts: 1,934 (45%)
Prior 7-Day Average 616
Calls: 340 (55%)
Puts: 276 (45%)
Current vs Prior 7-Day Avg +20.21%
Calls: +4.96%
Puts: +38.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $7.08M
Calls: $3.92M (55%)
Puts: $3.16M (45%)
Prior (07/02) $9.93M
Calls: $5.14M (52%)
Puts: $4.80M (48%)
Current vs Prior -28.75%
Calls: -23.67%
Puts: -34.20%
Prior 7-Day Total $38.31M
Calls: $25.42M (66%)
Puts: $12.89M (34%)
Prior 7-Day Average $5.47M
Calls: $3.63M (66%)
Puts: $1.84M (34%)
Current vs Prior 7-Day Avg +29.31%
Calls: +8.02%
Puts: +71.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.08
Prior (07/02) 0.72
Current vs Prior +49.94%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +26.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 1,842
Calls: 854 (46%)
Puts: 988 (54%)
Prior (07/02) 2,983
Calls: 1,658 (56%)
Puts: 1,325 (44%)
Current vs Prior -38.25%
Prior 7-Day Total 13,819
Calls: 7,588 (55%)
Puts: 6,231 (45%)
Prior 7-Day Average 1,974
Calls: 1,084 (55%)
Puts: 890 (45%)
Current vs Prior 7-Day Avg -6.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.02% | 27.69%13.02% | 27.69%
Prior 14.39% | 28.64%-- | --
Current vs Prior -9.50% | -3.30%-- | --
Prior 7-Day Avg 15.92% | 29.18%-- | --
Current vs 7-Day Avg -18.19% | -5.08%-- | --
Prior 7-Day Eod 14.39% | 28.64%-- | --
Current vs 7-Day Eod -9.50% | -3.30%-- | --
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 14.51% | 10.98%
Calls: 15.29% | 11.42%
Puts: 13.72% | 10.55%
Current vs 7-Day Avg +7.82% | +5.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 50% - increased hedging/bearish positioning. Declining open interest (down 38%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 9.6%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Jul 17126.60138.90$132.759.3%10.83--
$820.00Jul 17111.00121.90$116.459.4%90.7864
$830.00Jul 17118.00130.30$124.159.9%10.8010
$800.00Jul 1795.90105.90$100.909.9%110.7364

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. 16 found (avg delta 0.67, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 1793.20103.10$98.1510.1%20.81--
$660.00Jul 1770.9080.50$75.7012.7%10.72--
$700.00Jul 1747.6056.00$51.8016.2%40.5821
$710.00Jul 1741.2050.70$45.9520.7%110.544
$720.00Jul 1737.1046.20$41.6521.8%60.514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Jul 17126.60138.90$132.759.3%10.83--
$830.00Jul 17118.00130.30$124.159.9%10.8010
$820.00Jul 17111.00121.90$116.459.4%90.7864
$800.00Jul 1795.90105.90$100.909.9%110.7364
$790.00Jul 1788.3097.70$93.0010.1%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 276, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 1714.5020.40$17.4533.8%120.2738
$710.00Jul 1741.2050.70$45.9520.7%110.544
$730.00Jul 1732.9041.80$37.3523.8%110.4748
$760.00Jul 1723.7030.20$26.9524.1%110.376
$790.00Jul 1715.0022.00$18.5037.8%100.2865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 174.4010.00$7.2077.8%400.1114
$730.00Jul 1748.4057.50$52.9517.2%300.52--
$760.00Jul 1766.8076.80$71.8013.9%300.62--
$600.00Jul 174.3011.10$7.7088.3%130.1256
$720.00Jul 1742.8052.10$47.4519.6%110.4955

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. 30 found (best R:R 19.00, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$850.00Jul 17$0.60$9.40$0.6015.67$840.60
$790.00$800.00Jul 17$1.05$8.95$1.058.52$791.05
$820.00$830.00Jul 17$1.25$8.75$1.257.00$821.25
$850.00$860.00Jul 17$1.75$8.25$1.754.71$851.75
$830.00$840.00Jul 17$1.95$8.05$1.954.13$831.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Jul 17$0.50$9.50$0.5019.00$599.50
$620.00$610.00Jul 17$1.15$8.85$1.157.70$618.85
$640.00$630.00Jul 17$1.45$8.55$1.455.90$638.55
$610.00$600.00Jul 17$1.60$8.40$1.605.25$608.40
$670.00$660.00Jul 17$2.95$7.05$2.952.39$667.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 6.14, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$660.00Jul 17$22.45$22.45$7.552.97$652.45
$660.00$700.00Jul 17$23.90$23.90$16.101.48$683.90
$700.00$710.00Jul 17$5.85$5.85$4.151.41$705.85
$730.00$740.00Jul 17$4.40$4.40$5.600.79$734.40
$710.00$720.00Jul 17$4.30$4.30$5.700.75$714.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$840.00$830.00Jul 17$8.60$8.60$1.406.14$831.40
$800.00$790.00Jul 17$7.90$7.90$2.103.76$792.10
$780.00$770.00Jul 17$7.80$7.80$2.203.55$772.20
$820.00$800.00Jul 17$15.55$15.55$4.453.49$804.45
$830.00$820.00Jul 17$7.70$7.70$2.303.35$822.30

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. 15 found (cheapest 12.27% of stock, avg 14.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$710.00Jul 17$45.95$42.05$88.00$622.00$798.0012.27%
$720.00Jul 17$41.65$47.45$89.10$630.90$809.1012.42%
$700.00Jul 17$51.80$37.90$89.70$610.30$789.7012.51%
$730.00Jul 17$37.35$52.95$90.30$639.70$820.3012.59%
$740.00Jul 17$32.95$58.95$91.90$648.10$831.9012.82%
$750.00Jul 17$29.55$65.00$94.55$655.45$844.5513.18%
$660.00Jul 17$75.70$21.50$97.20$562.80$757.2013.55%
$760.00Jul 17$26.95$71.80$98.75$661.25$858.7513.77%
$770.00Jul 17$23.90$78.20$102.10$667.90$872.1014.24%
$790.00Jul 17$18.50$93.00$111.50$678.50$901.5015.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.33% of stock, avg 9.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$660.00Jul 17$23.90$21.50$45.40$614.60$815.40
$770.00$670.00Jul 17$23.90$24.45$48.35$621.65$818.35
$760.00$660.00Jul 17$26.95$21.50$48.45$611.55$808.45
$750.00$660.00Jul 17$29.55$21.50$51.05$608.95$801.05
$760.00$670.00Jul 17$26.95$24.45$51.40$618.60$811.40
$750.00$670.00Jul 17$29.55$24.45$54.00$616.00$804.00
$740.00$660.00Jul 17$32.95$21.50$54.45$605.55$794.45
$740.00$670.00Jul 17$32.95$24.45$57.40$612.60$797.40
$730.00$660.00Jul 17$37.35$21.50$58.85$601.15$788.85
$730.00$670.00Jul 17$37.35$24.45$61.80$608.20$791.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 10.11, avg credit $9.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650700/710Jul 17$9.10$0.9010.11$640.90$709.10
650/660700/710Jul 17$9.10$0.9010.11$650.90$709.10
620/630700/710Jul 17$8.95$1.058.52$621.05$708.95
660/670700/710Jul 17$8.80$1.207.33$661.20$708.80
700/710730/740Jul 17$8.55$1.455.90$701.45$738.55
700/710720/730Jul 17$8.45$1.555.45$701.55$728.45
600/610630/660Jul 17$24.05$5.954.04$585.95$654.05
610/620630/660Jul 17$23.60$6.403.69$596.40$653.60
590/600630/660Jul 17$22.95$7.053.26$577.05$652.95
640/650730/740Jul 17$7.65$2.353.26$642.35$737.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$0.80$9.2011.50
$730.00$740.00$750.00Jul 17$1.00$9.009.00
$830.00$840.00$850.00Jul 17$1.35$8.656.41
$700.00$710.00$720.00Jul 17$1.55$8.455.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$710.00$720.00$730.00Jul 17$0.10$9.9099.00
$720.00$730.00$740.00Jul 17$0.50$9.5019.00
$740.00$750.00$760.00Jul 17$0.75$9.2512.33
$780.00$790.00$800.00Jul 17$0.90$9.1010.11
$820.00$830.00$840.00Jul 17$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-11.00, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$820.001:2Jul 17-$7.75$12.25
$660.00$700.001:2Jul 17-$27.90$12.10
$770.00$790.001:2Jul 17-$13.10$6.90
$850.00$860.001:2Jul 17-$5.30$4.70
$830.00$840.001:2Jul 17-$7.45$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$670.001:2Jul 17-$11.00$19.00
$610.00$600.001:2Jul 17-$6.10$3.90
$600.00$590.001:2Jul 17-$6.70$3.30
$630.00$620.001:2Jul 17-$7.35$2.65
$620.00$610.001:2Jul 17-$8.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.17%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$720.00Jul 17$37.100.510.4%5.17%5.58%64
$730.00Jul 17$32.900.471.8%4.59%6.39%1148
$740.00Jul 17$28.700.443.2%4.00%7.19%6--
$750.00Jul 17$25.600.404.6%3.57%8.16%720
$760.00Jul 17$23.700.376.0%3.30%9.29%116
$770.00Jul 17$20.600.347.4%2.87%10.25%311
$790.00Jul 17$15.000.2810.2%2.09%12.26%1065
$800.00Jul 17$14.500.2711.6%2.02%13.58%1238
$820.00Jul 17$8.800.2114.3%1.23%15.58%1--
$830.00Jul 17$7.500.1915.7%1.05%16.79%315

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 759 vol/day, 196 traded recently)

STRL averages only 759 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 $209.75 on 07/02 (now $210.00/$219.60) — try a limit near $210.00. Also watch the $620.00 12-18 call last traded $269.90 on 07/02 (now $212.00/$222.70) — try a limit near $217.35; the $700.00 03-19 call last traded $212.00 on 07/02 (now $216.00/$228.00) — try a limit near $216.00. Most tradeable put: the $800.00 12-18 put last traded $190.00 on 07/01 (now $210.00/$222.50) — try a limit near $210.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$720.00Jul 17$37.10$46.20$41.65$40.30 07/02$37.80–$228.20$40.304
$720.00Aug 21$91.60$100.90$96.25$93.10 07/02$89.70–$263.90$93.103
$720.00Sep 18$110.00$121.70$115.85$202.45 06/30$110.65–$282.20$115.85--
$720.00Dec 18$168.00$179.10$173.55$278.33 06/24$167.20–$335.90$173.55--
$720.00Jan 15$180.20$190.70$185.45$279.70 06/26$177.70–$317.65$185.45--
$720.00Mar 19$210.00$219.60$214.80$209.75 07/02$205.60–$345.75$210.005
$710.00Jul 17$41.20$50.70$45.95$42.75 07/02$42.00–$236.80$42.754
$710.00Aug 21$96.10$104.60$100.35$97.00 07/02$95.40–$226.75$97.00--
$730.00Jul 17$32.90$41.80$37.35$37.15 07/02$33.85–$219.25$37.1548
$730.00Aug 21$86.70$96.20$91.45$106.70 07/02$86.40–$256.35$91.45--
$700.00Jul 17$47.60$56.00$51.80$48.00 07/02$46.85–$244.95$48.0021
$700.00Aug 21$100.70$109.60$105.15$98.60 07/02$97.90–$277.75$100.709
$700.00Sep 18$120.00$130.40$125.20$189.90 06/29$119.50–$294.80$125.2031
$700.00Dec 18$176.00$186.60$181.30$170.50 07/02$174.85–$346.35$176.00--
$700.00Mar 19$216.00$228.00$222.00$212.00 07/02$215.30–$355.75$216.002
$740.00Jul 17$28.70$37.20$32.95$30.00 07/02$30.45–$211.20$30.00--
$740.00Sep 18$102.50$114.50$108.50$100.00 07/02$102.70–$268.85$102.50--
$740.00Dec 18$160.00$172.40$166.20$160.00 07/02$159.80–$325.25$160.00--
$740.00Jan 15$172.60$183.40$178.00$175.00 07/02$170.25–$306.35$175.00--
$740.00Mar 19$202.00$213.50$207.75$204.46 07/02$198.70–$335.60$204.46--
$690.00Jul 17$52.10$61.60$56.85$51.80 07/02$51.70–$253.05$52.10--
$690.00Aug 21$104.30$114.10$109.20$99.92 07/02$102.20–$241.05$104.3011
$750.00Jul 17$25.60$33.50$29.55$26.60 07/02$28.65–$202.90$26.6020
$750.00Aug 21$79.50$89.10$84.30$77.00 07/02$78.40–$243.00$79.50--
$680.00Jul 17$59.40$68.20$63.80$58.80 07/02$56.90–$263.10$59.40--
$680.00Sep 18$128.00$140.70$134.35$128.00 07/02$127.15–$307.75$128.00--
$680.00Dec 18$184.00$194.60$189.30$239.40 07/02$182.30–$358.60$189.30--
$680.00Jan 15$196.00$206.70$201.35$294.32 06/30$193.65–$337.25$201.35--
$680.00Mar 19$224.00$235.80$229.90$318.55 06/30$220.15–$365.90$229.90--
$760.00Jul 17$23.70$30.20$26.95$23.50 07/02$25.55–$194.70$23.706
$760.00Sep 18$95.30$105.00$100.15$96.70 07/02$95.40–$257.05$96.70--
$760.00Dec 18$152.90$165.40$159.15$151.20 07/02$152.35–$314.25$152.90--
$760.00Jan 15$166.00$176.50$171.25$175.56 07/02$164.15–$295.90$171.251
$760.00Mar 19$194.00$208.40$201.20$328.27 06/23$192.20–$327.05$201.20--
$670.00Jul 17$64.20$73.80$69.00$183.90 06/17$63.00–$272.05$69.00--
$670.00Aug 21$114.70$125.20$119.95$172.80 07/01$112.90–$255.25$119.95--
$770.00Jul 17$20.60$27.20$23.90$23.00 07/02$22.65–$186.65$23.0011
$770.00Aug 21$72.40$82.10$77.25$74.20 07/02$71.15–$230.55$74.20--
$660.00Jul 17$70.90$80.50$75.70$156.00 06/30$69.00–$281.40$75.70--
$660.00Sep 18$138.00$149.60$143.80$195.20 07/02$137.15–$322.95$143.80--
$660.00Dec 18$192.60$203.80$198.20$340.95 07/02$190.20–$370.40$198.20--
$660.00Jan 15$204.20$215.70$209.95$344.40 06/24$202.85–$350.25$209.95--
$780.00Jul 17$18.80$24.40$21.60$21.80 07/02$20.50–$178.50$21.60--
$780.00Aug 21$68.80$78.50$73.65$81.59 07/02$68.40–$223.75$73.65--
$780.00Sep 18$88.70$98.60$93.65$165.40 06/26$88.60–$244.50$93.65--
$780.00Dec 18$146.00$157.30$151.65$246.91 06/26$146.30–$303.55$151.65--
$780.00Jan 15$158.00$170.10$164.05$226.89 06/26$157.50–$288.50$164.05--
$780.00Mar 19$188.00$201.80$194.90$257.00 06/29$187.15–$317.30$194.90--
$650.00Jul 17$78.00$87.70$82.85$134.00 07/01$76.10–$290.15$82.85--
$790.00Jul 17$15.00$22.00$18.50$23.90 07/02$17.10–$170.60$18.5065
$790.00Aug 21$65.80$75.60$70.70$67.00 07/02$65.00–$216.65$67.00--
$790.00Sep 18$85.50$95.20$90.35$195.84 05/29$85.70–$238.55$90.35--
$790.00Dec 18$142.10$154.20$148.15$273.01 06/05$142.85–$298.40$148.15--
$640.00Jul 17$85.40$95.10$90.25$209.20 06/17$82.50–$299.80$90.25--
$640.00Sep 18$150.00$160.20$155.10$207.30 07/02$146.60–$338.65$155.10--
$640.00Dec 18$202.00$213.70$207.85$343.13 07/02$198.65–$382.60$207.85--
$640.00Jan 15$214.00$225.50$219.75$355.70 06/24$211.35–$361.55$219.75--
$640.00Mar 19$240.00$253.10$246.55$238.70 07/02$238.00–$386.05$240.00--
$800.00Jul 17$14.50$20.40$17.45$16.00 07/02$16.85–$163.65$16.0038
$800.00Aug 21$62.60$72.50$67.55$61.25 07/02$62.00–$210.75$62.607
$800.00Sep 18$82.50$92.10$87.30$85.40 07/02$82.10–$232.95$85.40--
$800.00Dec 18$139.30$151.20$145.25$185.00 07/02$139.75–$293.25$145.2537
$800.00Jan 15$152.00$164.80$158.40$209.80 07/01$151.10–$276.85$158.40--
$800.00Mar 19$182.00$195.30$188.65$281.46 06/26$180.65–$309.60$188.65--
$630.00Jul 17$93.20$103.10$98.15$95.00 07/02$88.90–$309.50$95.00--
$810.00Jul 17$10.50$18.30$14.40$15.30 07/02$14.40–$155.75$14.40--
$810.00Aug 21$59.80$69.70$64.75$97.17 07/01$59.80–$203.80$64.75--
$810.00Sep 18$79.00$88.70$83.85$132.35 07/01$79.00–$227.00$83.85--
$810.00Dec 18$136.00$148.60$142.30$204.50 06/29$136.95–$287.70$142.30--
$810.00Jan 15$148.80$161.00$154.90$147.05 07/02$148.35–$273.20$148.80--
$810.00Mar 19$178.10$191.90$185.00$277.15 06/26$177.15–$304.60$185.00--
$620.00Jul 17$101.30$111.20$106.25$212.00 06/26$97.30–$318.95$106.25--
$620.00Aug 21$143.80$154.30$149.05$206.74 07/01$139.90–$339.70$149.05--
$620.00Sep 18$160.00$170.90$165.45$219.90 07/02$156.75–$353.00$165.45--
$620.00Dec 18$212.00$222.70$217.35$269.90 07/02$209.45–$395.40$217.3510
$620.00Mar 19$250.00$260.90$255.45$395.59 06/23$245.70–$397.50$255.45--
$820.00Jul 17$8.80$16.40$12.60$12.00 07/02$12.30–$148.95$12.00--
$820.00Aug 21$55.90$64.00$59.95$59.00 07/02$56.60–$198.60$59.00--
$820.00Sep 18$76.20$86.10$81.15$224.55 06/05$76.40–$221.40$81.15--
$820.00Dec 18$132.40$146.90$139.65$201.85 06/29$133.40–$283.55$139.65--
$820.00Jan 15$146.00$158.80$152.40$214.64 06/29$145.25–$268.50$152.40--
$820.00Mar 19$176.00$186.00$181.00$201.00 07/02$174.15–$298.90$181.004
$610.00Jul 17$109.60$119.90$114.75$235.20 06/17$105.10–$328.10$114.75--
$610.00Dec 18$216.00$228.00$222.00$319.90 06/09$213.00–$402.15$222.00--
$830.00Jul 17$7.50$15.20$11.35$11.52 07/02$10.85–$141.65$11.3515
$830.00Aug 21$54.40$64.30$59.35$122.00 06/29$54.10–$191.50$59.35--
$600.00Jul 17$118.20$129.70$123.95$212.00 06/30$112.50–$338.05$123.95--
$600.00Aug 21$156.40$166.80$161.60$232.00 07/01$151.75–$356.20$161.60--
$600.00Sep 18$172.00$182.50$177.25$233.00 07/02$168.10–$368.70$177.25--
$600.00Dec 18$222.00$231.90$226.95$213.27 07/02$218.60–$408.60$222.00--
$600.00Jan 15$232.00$243.40$237.70$291.40 07/02$228.95–$385.90$237.70--
$600.00Mar 19$258.00$272.00$265.00$254.10 07/02$254.80–$409.30$258.00--
$840.00Jul 17$6.30$12.50$9.40--$9.40–$9.40—$6.3025
$590.00Jul 17$126.90$138.50$132.70$222.00 07/01$120.65–$347.30$132.70--
$590.00Aug 21$162.90$174.00$168.45$223.80 07/02$158.95–$315.55$168.45--
$590.00Dec 18$226.20$239.40$232.80$309.60 06/29$222.30–$414.70$232.80--
$850.00Jul 17$7.10$10.50$8.80--$8.80–$8.80—$7.1040
$850.00Sep 18$68.00$77.80$72.90--$72.90–$72.90—$68.00129
$580.00Jul 17$135.90$147.60$141.75$256.00 06/26$129.10–$356.60$141.75--
$580.00Aug 21$169.10$182.90$176.00$256.20 06/26$164.60–$372.65$176.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$720.00Jul 17$42.80$52.10$47.45$61.60 07/02$11.20–$59.20$47.4555
$720.00Aug 21$93.30$103.20$98.25$104.60 07/02$46.10–$108.15$98.25--
$720.00Sep 18$110.10$121.50$115.80$112.70 07/02$61.70–$126.30$112.70--
$720.00Dec 18$160.00$172.00$166.00$121.70 05/29$105.10–$174.40$160.00--
$710.00Jul 17$37.30$46.80$42.05$24.95 07/01$10.70–$54.00$37.30--
$730.00Jul 17$48.40$57.50$52.95$65.16 07/02$13.65–$65.40$52.95--
$730.00Aug 21$98.90$108.60$103.75$102.20 07/02$49.40–$113.65$102.20--
$700.00Jul 17$33.40$42.40$37.90$50.00 07/02$9.30–$48.90$37.90161
$700.00Aug 21$82.20$92.20$87.20$97.37 07/02$40.20–$96.60$87.2035
$700.00Sep 18$100.70$109.80$105.25$112.80 07/02$55.30–$113.55$105.25--
$700.00Dec 18$146.80$160.70$153.75$125.80 06/29$99.75–$161.35$146.80--
$700.00Jan 15$156.90$169.50$163.20$131.59 06/30$118.80–$170.40$156.90--
$700.00Mar 19$180.10$191.90$186.00$192.62 07/02$140.85–$192.50$186.00--
$740.00Jul 17$54.40$63.50$58.95$72.25 07/02$14.55–$71.20$58.95100
$740.00Aug 21$103.90$115.80$109.85$61.78 06/23$52.95–$119.80$103.90--
$740.00Sep 18$122.10$133.30$127.70$91.10 06/08$68.50–$137.35$122.10--
$740.00Dec 18$170.70$184.00$177.35$183.65 07/02$115.25–$186.25$177.35--
$690.00Jul 17$26.30$35.80$31.05$39.05 07/02$7.75–$45.50$31.05--
$690.00Aug 21$79.10$87.60$83.35$60.15 07/01$45.25–$91.80$79.10--
$750.00Jul 17$60.00$70.00$65.00$80.33 07/02$16.40–$78.50$65.0076
$750.00Aug 21$111.50$122.10$116.80$102.00 07/02$55.70–$125.70$111.50--
$680.00Jul 17$25.30$31.60$28.45$37.90 07/02$7.10–$41.30$28.45--
$680.00Aug 21$71.60$81.50$76.55$86.68 07/02$35.70–$85.80$76.55--
$680.00Sep 18$88.50$98.50$93.50$60.35 06/17$49.60–$103.60$88.50--
$680.00Dec 18$140.00$148.50$144.25$153.04 07/02$90.40–$150.05$144.2563
$760.00Jul 17$66.80$76.80$71.80$81.54 07/02$18.45–$86.00$71.80--
$760.00Aug 21$116.10$128.60$122.35$132.44 07/02$58.70–$132.45$122.35--
$760.00Sep 18$134.30$144.80$139.55$102.40 06/26$76.30–$150.75$134.30--
$760.00Dec 18$184.00$196.10$190.05$158.38 06/29$124.10–$199.60$184.00--
$760.00Jan 15$194.20$207.10$200.65$167.88 06/29$146.10–$208.55$194.20--
$670.00Jul 17$21.50$27.40$24.45$32.13 07/02$6.80–$37.95$24.4516
$670.00Aug 21$68.70$77.40$73.05$81.48 07/02$38.90–$81.30$73.054
$770.00Jul 17$73.20$83.20$78.20$88.78 07/02$19.95–$93.00$78.20--
$770.00Aug 21$122.10$134.40$128.25$84.30 06/26$62.30–$139.15$122.10--
$660.00Jul 17$19.10$23.90$21.50$11.00 07/02$5.55–$34.75$19.1050
$660.00Aug 21$62.60$72.50$67.55$55.31 07/02$29.75–$75.70$62.60--
$660.00Sep 18$78.40$88.40$83.40$86.70 07/02$44.55–$92.20$83.40--
$660.00Dec 18$124.00$137.30$130.65$135.00 07/02$83.35–$138.70$130.65--
$660.00Mar 19$158.00$168.60$163.30$170.10 07/02$120.65–$168.45$163.30--
$780.00Jul 17$81.00$91.00$86.00$56.70 07/01$22.70–$99.40$81.00--
$780.00Aug 21$130.00$140.90$135.45$107.49 07/01$65.30–$145.55$130.00--
$780.00Sep 18$146.40$158.10$152.25$125.55 07/01$82.90–$162.75$146.40--
$780.00Dec 18$196.00$210.10$203.05$156.70 06/05$131.85–$212.15$196.00--
$780.00Jan 15$206.40$220.00$213.20$178.77 06/29$155.00–$221.60$206.40--
$650.00Jul 17$14.40$22.10$18.25$26.20 07/02$5.55–$33.05$18.25--
$650.00Aug 21$57.60$67.50$62.55$71.15 07/02$33.40–$71.50$62.5528
$790.00Jul 17$88.30$97.70$93.00$57.70 07/01$25.05–$107.50$88.30--
$790.00Aug 21$137.80$147.90$142.85$105.40 07/01$68.70–$150.60$137.80--
$790.00Sep 18$154.10$164.20$159.15$168.03 07/02$86.90–$169.85$159.15--
$790.00Dec 18$203.60$215.80$209.70$216.75 07/02$138.30–$218.45$209.70--
$640.00Jul 17$11.90$18.10$15.00$14.53 07/02$4.78–$29.35$14.53--
$640.00Aug 21$53.40$63.40$58.40$42.47 07/01$25.50–$66.20$53.40--
$640.00Sep 18$69.00$78.90$73.95$80.10 07/02$38.80–$82.30$73.95--
$640.00Dec 18$114.00$127.10$120.55$84.00 06/23$73.60–$128.95$114.00--
$640.00Jan 15$122.30$137.10$129.70$112.60 07/01$94.05–$136.00$122.30--
$800.00Jul 17$95.90$105.90$100.90$120.00 07/02$29.20–$115.50$100.9064
$800.00Aug 21$144.70$154.50$149.60$112.00 07/01$73.05–$159.45$144.70--
$800.00Sep 18$160.00$171.30$165.65$176.78 07/02$90.90–$176.40$165.65--
$800.00Dec 18$210.00$222.50$216.25$190.00 07/01$143.35–$224.85$210.0021
$800.00Jan 15$220.00$233.20$226.60$192.90 07/01$166.30–$234.90$220.00--
$800.00Mar 19$244.00$256.40$250.20$203.94 06/25$190.90–$257.05$244.00--
$630.00Jul 17$10.50$16.60$13.55$19.00 07/02$3.35–$27.00$13.55--
$810.00Jul 17$102.00$113.80$107.90$43.30 06/30$29.85–$123.45$102.00--
$810.00Aug 21$150.10$161.40$155.75$159.75 07/02$77.00–$166.05$155.75--
$810.00Sep 18$166.90$177.70$172.30$170.80 05/20$96.20–$183.50$170.80--
$810.00Jan 15$226.00$239.40$232.70$199.90 06/29$171.65–$242.05$226.00--
$620.00Jul 17$7.30$13.60$10.45$10.80 07/02$3.40–$24.65$10.458
$620.00Aug 21$45.20$55.20$50.20$30.50 06/30$21.75–$57.10$45.20--
$620.00Sep 18$60.80$70.80$65.80$34.20 06/22$34.20–$71.75$60.80--
$620.00Dec 18$104.00$117.10$110.55$86.90 06/12$70.00–$116.40$104.00--
$820.00Jul 17$111.00$121.90$116.45$74.50 07/02$34.60–$131.60$111.0064
$820.00Aug 21$158.10$168.70$163.40$175.98 07/02$80.30–$173.35$163.40--
$820.00Sep 18$174.20$185.50$179.85$188.50 07/02$100.80–$190.65$179.85--
$820.00Dec 18$222.00$236.30$229.15$237.81 07/02$153.20–$238.95$229.15--
$610.00Jul 17$5.60$13.00$9.30$13.60 07/02$3.33–$22.30$9.3023
$610.00Aug 21$41.00$50.80$45.90$29.65 06/29$23.95–$53.10$41.00--
$830.00Jul 17$118.00$130.30$124.15$69.40 06/29$37.40–$139.40$118.0010
$830.00Aug 21$164.20$175.90$170.05$174.35 07/02$85.10–$180.90$170.05--
$830.00Sep 18$181.40$192.20$186.80$99.60 06/04$104.10–$197.15$181.40--
$830.00Dec 18$230.00$242.70$236.35$188.52 06/12$158.40–$245.70$230.00--
$600.00Jul 17$4.30$11.10$7.70$12.32 07/02$2.60–$19.70$7.7056
$600.00Aug 21$39.50$47.80$43.65$48.25 07/02$18.10–$49.00$43.6513
$600.00Sep 18$51.30$61.30$56.30$34.00 06/25$28.80–$62.70$51.30--
$600.00Dec 18$96.70$106.30$101.50$85.60 07/01$59.70–$106.65$96.70--
$600.00Jan 15$102.00$114.50$108.25$109.26 07/02$77.90–$114.60$108.251
$840.00Jul 17$126.60$138.90$132.75$63.20 06/30$40.10–$148.25$126.60--
$840.00Aug 21$171.40$183.10$177.25$105.10 06/24$88.90–$187.95$171.40--
$840.00Sep 18$188.60$199.70$194.15$160.00 06/11$108.30–$204.45$188.60--
$840.00Dec 18$236.00$249.60$242.80$195.00 06/17$163.30–$252.25$236.00--
$590.00Jul 17$4.40$10.00$7.20$9.05 07/02$2.17–$17.80$7.2014
$590.00Aug 21$33.90$43.60$38.75$27.00 07/01$20.05–$45.20$33.90--
$590.00Dec 18$89.40$99.40$94.40$70.73 06/25$60.70–$102.40$89.40--
$850.00Sep 18$196.00$206.10$201.05--$201.05–$201.05—$196.005
$580.00Jul 17$0.75$8.80$4.78$7.00 07/02$2.40–$15.80$4.78--
$580.00Aug 21$31.00$40.50$35.75$30.33 07/02$14.95–$41.20$31.00--
$580.00Sep 18$43.50$53.50$48.50$44.87 06/10$24.55–$56.05$44.87--
$570.00Jul 17$0.55$9.00$4.78$7.30 07/02$2.40–$14.20$4.78--
$570.00Aug 21$27.70$37.50$32.60$35.96 07/02$16.45–$37.90$32.60--
$570.00Dec 18$80.30$90.30$85.30$83.84 05/19$53.20–$91.70$83.84--
$560.00Jul 17$1.30$6.40$3.85$5.40 07/02$0.93–$12.35$3.85--

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 357
Total Puts 384
Put/Call Ratio 1.08
Net Difference -27

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,381
Total Puts 1,934
Average Put/Call Ratio 0.85
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