Tour v297
STRL
STERLING INFRASTRUCT
$674.39 -5.96%
$674.00 (-0.06%)🌙
as of 07/07 07:04 PM
(7/6 19:01) ◀
|
Tuesday, July 7, 2026 (7:04pm)
January 2026
|
▶ (7/8 19:06)
◀ 7/7 19:04 ▶

Option Volume

Detail
ℹ
Current (07/07) 781
Calls: 335 (43%)
Puts: 446 (57%)
Prior (07/06) 741
Calls: 357 (48%)
Puts: 384 (52%)
Current vs Prior +5.40%
Calls: -6.16% (Calls)
Puts: +16.15% (Puts)
Prior 7-Day Total 4,728
Calls: 2,524 (53%)
Puts: 2,204 (47%)
Prior 7-Day Average 675
Calls: 360 (53%)
Puts: 314 (47%)
Current vs Prior 7-Day Avg +15.63%
Calls: -7.09%
Puts: +41.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $6.56M
Calls: $2.65M (40%)
Puts: $3.91M (60%)
Prior (07/06) $7.08M
Calls: $3.92M (55%)
Puts: $3.16M (45%)
Current vs Prior -7.35%
Calls: -32.46%
Puts: +23.87%
Prior 7-Day Total $41.69M
Calls: $26.28M (63%)
Puts: $15.41M (37%)
Prior 7-Day Average $5.96M
Calls: $3.75M (63%)
Puts: $2.20M (37%)
Current vs Prior 7-Day Avg +10.11%
Calls: -29.43%
Puts: +77.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.33
Prior (07/06) 1.08
Current vs Prior +23.77%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +43.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 3,214
Calls: 1,447 (45%)
Puts: 1,767 (55%)
Prior (07/06) 1,842
Calls: 854 (46%)
Puts: 988 (54%)
Current vs Prior +74.48%
Prior 7-Day Total 14,159
Calls: 7,830 (55%)
Puts: 6,329 (45%)
Prior 7-Day Average 2,022
Calls: 1,118 (55%)
Puts: 904 (45%)
Current vs Prior 7-Day Avg +58.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.90% | 27.98%12.90% | 27.98%
Prior 13.02% | 27.69%13.02% | 27.69%
Current vs Prior -0.95% | +1.03%-0.95% | +1.03%
Prior 7-Day Avg 15.24% | 28.87%13.02% | 27.69%
Current vs 7-Day Avg -15.33% | -3.08%-0.95% | +1.03%
Prior 7-Day Eod 13.02% | 27.69%-- | --
Current vs 7-Day Eod -0.95% | +1.03%-- | --
Sentiment BULLISHBULLISH

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 15.08% | 11.23%
Calls: 16.29% | 11.88%
Puts: 13.86% | 10.58%
Current vs 7-Day Avg +3.74% | +3.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.33 indicates protective positioning. Rising open interest (up 74%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 11 of results (avg 8.3%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21155.90166.50$161.206.6%10.76--
$650.00Aug 2197.10106.90$102.009.6%10.60--
$670.00Aug 2188.5097.60$93.059.8%20.563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 21167.60177.70$172.655.8%20.63--
$750.00Aug 21132.30142.60$137.457.5%160.5622
$770.00Aug 21144.70156.30$150.507.7%20.59--
$730.00Aug 21119.50129.70$124.608.2%120.53--
$800.00Jul 17127.90139.20$133.558.5%50.8563

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. 25 found (avg delta 0.62, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21155.90166.50$161.206.6%10.76--
$650.00Jul 1748.0056.90$52.4517.0%50.612
$650.00Aug 2197.10106.90$102.009.6%10.60--
$660.00Aug 2192.40102.20$97.3010.1%20.58--
$660.00Jul 1740.7050.50$45.6021.5%70.5739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 17127.90139.20$133.558.5%50.8563
$780.00Jul 17109.80122.10$115.9510.6%30.81--
$770.00Jul 17101.10113.00$107.0511.1%20.7945
$750.00Jul 1787.3097.30$92.3010.8%280.7472
$740.00Jul 1779.6089.60$84.6011.8%20.71--

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 428, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1719.5026.60$23.0530.8%560.357
$700.00Jul 1725.4033.50$29.4527.5%180.4221
$740.00Jul 1713.5020.30$16.9040.2%110.289
$710.00Jul 1723.3029.60$26.4523.8%80.3914
$800.00Jul 175.0010.00$7.5066.7%80.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1787.3097.30$92.3010.8%280.7472
$700.00Jul 1752.0062.00$57.0017.5%250.58160
$690.00Aug 2196.20106.20$101.209.9%200.46--
$680.00Jul 1741.6050.80$46.2019.9%190.5125
$750.00Aug 21132.30142.60$137.457.5%160.5622

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. 55 found (best R:R 21.22, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$800.00Jul 17$3.35$26.65$3.357.96$773.35
$750.00$760.00Jul 17$1.60$8.40$1.605.25$751.60
$760.00$770.00Jul 17$2.00$8.00$2.004.00$762.00
$740.00$750.00Jul 17$2.45$7.55$2.453.08$742.45
$750.00$790.00Aug 21$11.15$28.85$11.152.59$761.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$580.00Jul 17$0.45$9.55$0.4521.22$589.55
$560.00$550.00Jul 17$1.43$8.57$1.435.99$558.57
$570.00$560.00Jul 17$1.82$8.18$1.824.49$568.18
$600.00$590.00Jul 17$2.15$7.85$2.153.65$597.85
$580.00$570.00Jul 17$2.55$7.45$2.552.92$577.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 8.09, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$660.00Jul 17$6.85$6.85$3.152.17$656.85
$550.00$650.00Aug 21$59.20$59.20$40.801.45$609.20
$660.00$670.00Jul 17$4.80$4.80$5.200.92$664.80
$650.00$660.00Aug 21$4.70$4.70$5.300.89$654.70
$670.00$680.00Jul 17$4.60$4.60$5.400.85$674.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$770.00Jul 17$8.90$8.90$1.108.09$771.10
$800.00$780.00Jul 17$17.60$17.60$2.407.33$782.40
$750.00$740.00Jul 17$7.70$7.70$2.303.35$742.30
$740.00$730.00Jul 17$7.50$7.50$2.503.00$732.50
$800.00$770.00Aug 21$22.15$22.15$7.852.82$777.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $45.67, cheapest $30.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$39.6095.9%96.8%
$750.00Jul 17Aug 21$46.8093.0%97.2%
$650.00Jul 17Aug 21$49.5589.9%97.4%
$700.00Jul 17Aug 21$50.4095.5%98.6%
$660.00Jul 17Aug 21$51.7094.4%97.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$30.6599.9%101.0%
$550.00Jul 17Aug 21$34.4090.7%100.8%
$560.00Jul 17Aug 21$36.3291.8%100.4%
$580.00Jul 17Aug 21$38.9596.1%99.5%
$800.00Jul 17Aug 21$39.1095.9%96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 12.10% of stock, avg 20.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$40.80$40.80$81.60$588.40$751.6012.10%
$660.00Jul 17$45.60$36.70$82.30$577.70$742.3012.20%
$680.00Jul 17$36.20$46.20$82.40$597.60$762.4012.22%
$650.00Jul 17$52.45$30.05$82.50$567.50$732.5012.23%
$700.00Jul 17$29.45$57.00$86.45$613.55$786.4512.82%
$710.00Jul 17$26.45$63.90$90.35$619.65$800.3513.40%
$720.00Jul 17$23.05$70.30$93.35$626.65$813.3513.84%
$730.00Jul 17$20.20$77.10$97.30$632.70$827.3014.43%
$740.00Jul 17$16.90$84.60$101.50$638.50$841.5015.05%
$750.00Jul 17$14.45$92.30$106.75$643.25$856.7515.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 6.29% of stock, avg 13.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$630.00Jul 17$20.20$22.20$42.40$587.60$772.40
$720.00$630.00Jul 17$23.05$22.20$45.25$584.75$765.25
$730.00$640.00Jul 17$20.20$25.35$45.55$594.45$775.55
$720.00$640.00Jul 17$23.05$25.35$48.40$591.60$768.40
$710.00$630.00Jul 17$26.45$22.20$48.65$581.35$758.65
$730.00$650.00Jul 17$20.20$30.05$50.25$599.75$780.25
$700.00$630.00Jul 17$29.45$22.20$51.65$578.35$751.65
$710.00$640.00Jul 17$26.45$25.35$51.80$588.20$761.80
$720.00$650.00Jul 17$23.05$30.05$53.10$596.90$773.10
$700.00$640.00Jul 17$29.45$25.35$54.80$585.20$754.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 19.00, avg credit $8.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650660/670Jul 17$9.50$0.5019.00$640.50$669.50
610/620650/660Jul 17$9.45$0.5517.18$610.55$659.45
570/580650/660Jul 17$9.40$0.6015.67$570.60$659.40
610/620650/660Aug 21$9.40$0.6015.67$610.60$659.40
640/650670/680Jul 17$9.30$0.7013.29$640.70$679.30
610/620680/690Aug 21$9.25$0.7512.33$610.75$689.25
610/620670/680Aug 21$9.20$0.8011.50$610.80$679.20
640/650790/800Aug 21$9.15$0.8510.76$640.85$799.15
630/640650/660Aug 21$9.05$0.959.53$630.95$659.05
590/600650/660Jul 17$9.00$1.009.00$591.00$659.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Jul 17$0.20$9.8049.00
$680.00$690.00$700.00Aug 21$0.40$9.6024.00
$650.00$660.00$670.00Aug 21$0.45$9.5521.22
$710.00$720.00$730.00Jul 17$0.55$9.4517.18
$730.00$740.00$750.00Jul 17$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Jul 17$0.10$9.9099.00
$730.00$750.00$770.00Aug 21$0.20$19.8099.00
$650.00$660.00$670.00Aug 21$0.15$9.8565.67
$730.00$740.00$750.00Jul 17$0.20$9.8049.00
$680.00$690.00$700.00Aug 21$0.30$9.7032.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-42.80, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$650.001:2Aug 21-$42.80$57.20
$770.00$800.001:2Jul 17-$4.15$25.85
$700.00$750.001:2Aug 21-$42.65$7.35
$760.00$770.001:2Jul 17-$8.85$1.15
$750.00$790.001:2Aug 21-$38.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Jul 17-$2.57$7.43
$570.00$560.001:2Jul 17-$3.61$6.39
$580.00$570.001:2Jul 17-$4.70$5.30
$550.00$540.001:2Jul 17-$4.90$5.10
$600.00$590.001:2Jul 17-$8.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 12.44%, avg 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$83.900.550.8%12.44%13.27%51
$690.00Aug 21$79.600.532.3%11.80%14.12%311
$700.00Aug 21$75.400.523.8%11.18%14.98%612
$750.00Aug 21$56.600.4311.2%8.39%19.60%614
$790.00Aug 21$45.200.3817.1%6.70%23.85%16
$800.00Aug 21$42.100.3618.6%6.24%24.87%1--
$680.00Jul 17$31.700.490.8%4.70%5.53%35
$700.00Jul 17$25.400.423.8%3.77%7.56%1821
$710.00Jul 17$23.300.395.3%3.45%8.74%814
$720.00Jul 17$19.500.356.8%2.89%9.65%567

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, 188 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 $182.10/$193.00) — try a limit near $187.55. Also watch the $660.00 12-18 call last traded $340.95 on 07/02 (now $165.40/$175.50) — try a limit near $170.45; the $660.00 01-15 call last traded $344.40 on 06/24 (now $176.20/$187.20) — try a limit near $181.70. Most tradeable put: the $810.00 08-21 put last traded $159.75 on 07/02 (now $175.40/$185.60) — try a limit near $175.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$35.90$45.70$40.80$183.90 06/17$40.80–$272.05$40.80--
$670.00Aug 21$88.50$97.60$93.05$172.80 07/01$93.05–$255.25$93.053
$680.00Jul 17$31.70$40.70$36.20$58.80 07/02$36.20–$263.10$36.205
$680.00Sep 18$102.40$114.00$108.20$128.00 07/02$108.20–$307.75$108.20--
$680.00Dec 18$156.90$168.30$162.60$239.40 07/02$162.60–$358.60$162.60--
$680.00Jan 15$168.10$179.00$173.55$294.32 06/30$173.55–$337.25$173.55--
$680.00Mar 19$195.80$206.30$201.05$318.55 06/30$201.05–$365.90$201.05--
$680.00Aug 21$83.90$93.20$88.55--$88.55–$88.55—$83.901
$660.00Jul 17$40.70$50.50$45.60$156.00 06/30$45.60–$281.40$45.6039
$660.00Sep 18$111.90$123.10$117.50$195.20 07/02$117.50–$322.95$117.50--
$660.00Dec 18$165.40$175.50$170.45$340.95 07/02$170.45–$370.40$170.4520
$660.00Jan 15$176.20$187.20$181.70$344.40 06/24$181.70–$350.25$181.701
$690.00Jul 17$27.00$36.50$31.75$51.80 07/02$31.75–$253.05$31.75--
$690.00Aug 21$79.60$88.40$84.00$99.92 07/02$84.00–$241.05$84.0011
$650.00Jul 17$48.00$56.90$52.45$134.00 07/01$52.45–$290.15$52.452
$700.00Jul 17$25.40$33.50$29.45$48.00 07/02$29.45–$244.95$29.4521
$700.00Aug 21$75.40$84.30$79.85$98.60 07/02$79.85–$277.75$79.8512
$700.00Sep 18$94.00$103.90$98.95$189.90 06/29$98.95–$294.80$98.95--
$700.00Dec 18$149.80$161.20$155.50$170.50 07/02$155.50–$346.35$155.5028
$700.00Mar 19$188.80$199.50$194.15$212.00 07/02$194.15–$355.75$194.15--
$640.00Jul 17$53.20$62.40$57.80$209.20 06/17$57.80–$299.80$57.80--
$640.00Sep 18$121.00$132.10$126.55$207.30 07/02$126.55–$338.65$126.55--
$640.00Dec 18$174.30$184.00$179.15$343.13 07/02$179.15–$382.60$179.15--
$640.00Jan 15$184.80$194.90$189.85$355.70 06/24$189.85–$361.55$189.85--
$640.00Mar 19$210.60$225.20$217.90$238.70 07/02$217.90–$386.05$217.90--
$710.00Jul 17$23.30$29.60$26.45$42.75 07/02$26.45–$236.80$26.4514
$710.00Aug 21$70.60$80.40$75.50$97.00 07/02$75.50–$226.75$75.50--
$630.00Jul 17$59.60$69.00$64.30$95.00 07/02$64.30–$309.50$64.30--
$720.00Jul 17$19.50$26.60$23.05$40.30 07/02$23.05–$228.20$23.057
$720.00Aug 21$66.60$76.40$71.50$93.10 07/02$71.50–$263.90$71.50--
$720.00Sep 18$86.30$96.30$91.30$202.45 06/30$91.30–$282.20$91.30--
$720.00Dec 18$142.00$152.80$147.40$278.33 06/24$147.40–$335.90$147.40--
$720.00Jan 15$154.10$164.60$159.35$279.70 06/26$159.35–$317.65$159.35--
$720.00Mar 19$182.10$193.00$187.55$209.75 07/02$187.55–$345.75$187.5517
$620.00Jul 17$66.40$75.90$71.15$212.00 06/26$71.15–$318.95$71.15--
$620.00Aug 21$112.50$124.10$118.30$206.74 07/01$118.30–$339.70$118.30--
$620.00Sep 18$131.20$142.10$136.65$219.90 07/02$136.65–$353.00$136.65--
$620.00Dec 18$182.60$193.30$187.95$269.90 07/02$187.95–$395.40$187.95--
$620.00Mar 19$218.90$229.90$224.40$395.59 06/23$224.40–$397.50$224.40--
$730.00Jul 17$16.70$23.70$20.20$37.15 07/02$20.20–$219.25$20.2050
$730.00Aug 21$63.10$72.90$68.00$106.70 07/02$68.00–$256.35$68.00--
$610.00Jul 17$74.20$84.20$79.20$235.20 06/17$79.20–$328.10$79.20--
$610.00Dec 18$186.70$200.00$193.35$319.90 06/09$193.35–$402.15$193.35--
$740.00Jul 17$13.50$20.30$16.90$30.00 07/02$16.90–$211.20$16.909
$740.00Sep 18$79.20$89.20$84.20$100.00 07/02$84.20–$268.85$84.2024
$740.00Dec 18$135.20$146.20$140.70$160.00 07/02$140.70–$325.25$140.70--
$740.00Jan 15$147.10$158.20$152.65$175.00 07/02$152.65–$306.35$152.65--
$740.00Mar 19$175.20$186.70$180.95$204.46 07/02$180.95–$335.60$180.95--
$600.00Jul 17$81.70$91.70$86.70$212.00 06/30$86.70–$338.05$86.70--
$600.00Aug 21$124.20$136.60$130.40$232.00 07/01$130.40–$356.20$130.40--
$600.00Sep 18$142.70$152.40$147.55$233.00 07/02$147.55–$368.70$147.55--
$600.00Dec 18$191.10$202.70$196.90$213.27 07/02$196.90–$408.60$196.90--
$600.00Jan 15$202.60$213.40$208.00$291.40 07/02$208.00–$385.90$208.00--
$600.00Mar 19$227.50$238.30$232.90$254.10 07/02$232.90–$409.30$232.90--
$750.00Jul 17$11.10$17.80$14.45$26.60 07/02$14.45–$202.90$14.4520
$750.00Aug 21$56.60$65.90$61.25$77.00 07/02$61.25–$243.00$61.2514
$590.00Jul 17$89.00$99.00$94.00$222.00 07/01$94.00–$347.30$94.00--
$590.00Aug 21$130.10$141.00$135.55$223.80 07/02$135.55–$315.55$135.55--
$590.00Dec 18$196.70$206.90$201.80$309.60 06/29$201.80–$414.70$201.80--
$760.00Jul 17$9.20$16.50$12.85$23.50 07/02$12.85–$194.70$12.857
$760.00Sep 18$72.00$82.10$77.05$96.70 07/02$77.05–$257.05$77.05--
$760.00Dec 18$128.40$142.20$135.30$151.20 07/02$135.30–$314.25$135.30--
$760.00Jan 15$140.10$151.60$145.85$175.56 07/02$145.85–$295.90$145.85--
$760.00Mar 19$168.40$183.60$176.00$328.27 06/23$176.00–$327.05$176.00--
$580.00Jul 17$97.70$107.70$102.70$256.00 06/26$102.70–$356.60$102.70--
$580.00Aug 21$136.40$148.40$142.40$256.20 06/26$142.40–$372.65$142.40--
$770.00Jul 17$7.20$14.50$10.85$23.00 07/02$10.85–$186.65$10.8513
$770.00Aug 21$50.20$60.00$55.10$74.20 07/02$55.10–$230.55$55.10--
$780.00Jul 17$6.80$12.50$9.65$21.80 07/02$9.65–$178.50$9.65--
$780.00Aug 21$47.30$57.30$52.30$81.59 07/02$52.30–$223.75$52.30--
$780.00Sep 18$65.40$73.40$69.40$165.40 06/26$69.40–$244.50$69.40--
$780.00Dec 18$122.10$135.30$128.70$246.91 06/26$128.70–$303.55$128.70--
$780.00Jan 15$133.60$146.70$140.15$226.89 06/26$140.15–$288.50$140.15--
$780.00Mar 19$162.90$177.90$170.40$257.00 06/29$170.40–$317.30$170.40--
$790.00Jul 17$4.10$11.90$8.00$23.90 07/02$8.00–$170.60$8.00--
$790.00Aug 21$45.20$55.00$50.10$67.00 07/02$50.10–$216.65$50.106
$790.00Sep 18$62.30$72.20$67.25$195.84 05/29$67.25–$238.55$67.25--
$790.00Dec 18$118.90$130.90$124.90$273.01 06/05$124.90–$298.40$124.90--
$800.00Jul 17$5.00$10.00$7.50$16.00 07/02$7.50–$163.65$7.50--
$800.00Aug 21$42.10$52.10$47.10$61.25 07/02$47.10–$210.75$47.10--
$800.00Sep 18$60.00$69.50$64.75$85.40 07/02$64.75–$232.95$64.75216
$800.00Dec 18$116.20$126.80$121.50$185.00 07/02$121.50–$293.25$121.50--
$800.00Jan 15$127.80$140.80$134.30$209.80 07/01$134.30–$276.85$134.30--
$800.00Mar 19$156.70$167.60$162.15$281.46 06/26$162.15–$309.60$162.15--
$810.00Jul 17$2.15$8.80$5.48$15.30 07/02$5.48–$155.75$5.48--
$810.00Aug 21$40.20$49.90$45.05$97.17 07/01$45.05–$203.80$45.05--
$810.00Sep 18$57.00$66.80$61.90$132.35 07/01$61.90–$227.00$61.90--
$810.00Dec 18$112.40$123.20$117.80$204.50 06/29$117.80–$287.70$117.80--
$810.00Jan 15$124.80$137.90$131.35$147.05 07/02$131.35–$273.20$131.35--
$810.00Mar 19$154.10$164.60$159.35$277.15 06/26$159.35–$304.60$159.356
$820.00Jul 17$2.20$9.20$5.70$12.00 07/02$5.70–$148.95$5.70--
$820.00Aug 21$37.00$46.90$41.95$59.00 07/02$41.95–$198.60$41.95--
$820.00Sep 18$55.10$64.20$59.65$224.55 06/05$59.65–$221.40$59.65--
$820.00Dec 18$109.20$124.60$116.90$201.85 06/29$116.90–$283.55$116.90--
$820.00Jan 15$122.00$135.10$128.55$214.64 06/29$128.55–$268.50$128.55--
$820.00Mar 19$151.20$162.80$157.00$201.00 07/02$157.00–$298.90$157.0017
$830.00Jul 17$0.75$7.80$4.28$11.52 07/02$4.28–$141.65$4.28--
$830.00Aug 21$35.10$44.70$39.90$122.00 06/29$39.90–$191.50$39.90--
$830.00Sep 18$51.90$61.60$56.75--$56.75–$56.75—$51.9026
$830.00Mar 19$148.20$159.80$154.00--$154.00–$154.00—$148.204
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$35.90$45.70$40.80$32.13 07/02$6.80–$40.80$35.9019
$670.00Aug 21$85.10$95.10$90.10$81.48 07/02$38.90–$90.10$85.10--
$680.00Jul 17$41.60$50.80$46.20$37.90 07/02$7.10–$46.20$41.6025
$680.00Aug 21$90.70$100.60$95.65$86.68 07/02$35.70–$95.65$90.70--
$680.00Sep 18$106.60$117.20$111.90$60.35 06/17$49.60–$111.90$106.60--
$680.00Dec 18$153.80$166.40$160.10$153.04 07/02$90.40–$160.10$153.80--
$660.00Jul 17$31.70$41.70$36.70$11.00 07/02$5.55–$36.70$31.7052
$660.00Aug 21$80.10$89.70$84.90$55.31 07/02$29.75–$84.90$80.104
$660.00Sep 18$97.20$106.10$101.65$86.70 07/02$44.55–$101.65$97.2012
$660.00Dec 18$144.20$154.40$149.30$135.00 07/02$83.35–$149.30$144.20--
$660.00Mar 19$175.30$184.60$179.95$170.10 07/02$120.65–$179.95$175.30--
$690.00Jul 17$46.60$56.50$51.55$39.05 07/02$7.75–$51.55$46.6031
$690.00Aug 21$96.20$106.20$101.20$60.15 07/01$45.25–$101.20$96.20--
$650.00Jul 17$26.70$33.40$30.05$26.20 07/02$5.55–$33.05$26.7074
$650.00Aug 21$75.20$84.50$79.85$71.15 07/02$33.40–$79.85$75.2030
$700.00Jul 17$52.00$62.00$57.00$50.00 07/02$9.30–$57.00$52.00160
$700.00Aug 21$102.10$112.00$107.05$97.37 07/02$40.20–$107.05$102.1038
$700.00Sep 18$120.00$129.70$124.85$112.80 07/02$55.30–$124.85$120.00--
$700.00Dec 18$168.00$178.60$173.30$125.80 06/29$99.75–$173.30$168.0012
$700.00Jan 15$176.90$187.90$182.40$131.59 06/30$118.80–$182.40$176.90--
$700.00Mar 19$199.80$209.50$204.65$192.62 07/02$140.85–$204.65$199.80--
$640.00Jul 17$22.10$28.60$25.35$14.53 07/02$4.78–$29.35$22.1019
$640.00Aug 21$69.90$77.50$73.70$42.47 07/01$25.50–$73.70$69.907
$640.00Sep 18$87.10$95.70$91.40$80.10 07/02$38.80–$91.40$87.105
$640.00Dec 18$132.10$142.90$137.50$84.00 06/23$73.60–$137.50$132.10--
$640.00Jan 15$140.40$152.20$146.30$112.60 07/01$94.05–$146.30$140.40--
$710.00Jul 17$59.10$68.70$63.90$24.95 07/01$10.70–$63.90$59.10--
$630.00Jul 17$18.50$25.90$22.20$19.00 07/02$3.35–$27.00$19.00--
$720.00Jul 17$65.50$75.10$70.30$61.60 07/02$11.20–$70.30$65.50--
$720.00Aug 21$113.60$123.60$118.60$104.60 07/02$46.10–$118.60$113.60--
$720.00Sep 18$131.10$142.00$136.55$112.70 07/02$61.70–$136.55$131.10--
$720.00Dec 18$177.20$191.80$184.50$121.70 05/29$105.10–$184.50$177.20--
$620.00Jul 17$14.70$21.70$18.20$10.80 07/02$3.40–$24.65$14.70--
$620.00Aug 21$61.00$70.40$65.70$30.50 06/30$21.75–$65.70$61.00--
$620.00Sep 18$76.60$86.20$81.40$34.20 06/22$34.20–$81.40$76.60--
$620.00Dec 18$117.30$133.00$125.15$86.90 06/12$70.00–$125.15$117.30--
$730.00Jul 17$72.10$82.10$77.10$65.16 07/02$13.65–$77.10$72.10--
$730.00Aug 21$119.50$129.70$124.60$102.20 07/02$49.40–$124.60$119.50--
$610.00Jul 17$12.10$19.10$15.60$13.60 07/02$3.33–$22.30$13.6023
$610.00Aug 21$56.30$65.70$61.00$29.65 06/29$23.95–$61.00$56.304
$740.00Jul 17$79.60$89.60$84.60$72.25 07/02$14.55–$84.60$79.60--
$740.00Aug 21$125.90$136.20$131.05$61.78 06/23$52.95–$131.05$125.90--
$740.00Sep 18$143.00$153.80$148.40$91.10 06/08$68.50–$148.40$143.00--
$740.00Dec 18$189.30$203.80$196.55$183.65 07/02$115.25–$196.55$189.30--
$600.00Jul 17$10.10$14.70$12.40$12.32 07/02$2.60–$19.70$12.3262
$600.00Aug 21$52.40$61.60$57.00$48.25 07/02$18.10–$57.00$52.4019
$600.00Sep 18$68.50$75.40$71.95$34.00 06/25$28.80–$71.95$68.509
$600.00Dec 18$109.30$120.20$114.75$85.60 07/01$59.70–$114.75$109.30--
$600.00Jan 15$118.50$129.90$124.20$109.26 07/02$77.90–$124.20$118.50--
$750.00Jul 17$87.30$97.30$92.30$80.33 07/02$16.40–$92.30$87.3072
$750.00Aug 21$132.30$142.60$137.45$102.00 07/02$55.70–$137.45$132.3022
$590.00Jul 17$6.50$14.00$10.25$9.05 07/02$2.17–$17.80$9.0546
$590.00Aug 21$48.40$57.40$52.90$27.00 07/01$20.05–$52.90$48.402
$590.00Dec 18$106.50$117.10$111.80$70.73 06/25$60.70–$111.80$106.50--
$760.00Jul 17$94.50$104.50$99.50$81.54 07/02$18.45–$99.50$94.50--
$760.00Aug 21$139.90$149.40$144.65$132.44 07/02$58.70–$144.65$139.90--
$760.00Sep 18$155.90$167.30$161.60$102.40 06/26$76.30–$161.60$155.90--
$760.00Dec 18$201.30$216.10$208.70$158.38 06/29$124.10–$208.70$201.30--
$760.00Jan 15$211.80$226.20$219.00$167.88 06/29$146.10–$219.00$211.80--
$580.00Jul 17$6.40$13.20$9.80$7.00 07/02$2.40–$15.80$7.00--
$580.00Aug 21$44.00$53.50$48.75$30.33 07/02$14.95–$48.75$44.00--
$580.00Sep 18$59.10$68.80$63.95$44.87 06/10$24.55–$63.95$59.10--
$770.00Jul 17$101.10$113.00$107.05$88.78 07/02$19.95–$107.05$101.1045
$770.00Aug 21$144.70$156.30$150.50$84.30 06/26$62.30–$150.50$144.70--
$570.00Jul 17$3.60$10.90$7.25$7.30 07/02$2.40–$14.20$7.25--
$570.00Aug 21$40.60$49.90$45.25$35.96 07/02$16.45–$45.25$40.60--
$570.00Dec 18$95.90$105.90$100.90$83.84 05/19$53.20–$100.90$95.90--
$780.00Jul 17$109.80$122.10$115.95$56.70 07/01$22.70–$115.95$109.80--
$780.00Aug 21$153.30$163.30$158.30$107.49 07/01$65.30–$158.30$153.30--
$780.00Sep 18$165.70$181.00$173.35$125.55 07/01$82.90–$173.35$165.70--
$780.00Dec 18$214.30$229.20$221.75$156.70 06/05$131.85–$221.75$214.30--
$780.00Jan 15$224.10$239.70$231.90$178.77 06/29$155.00–$231.90$224.10--
$560.00Jul 17$2.85$8.00$5.43$5.40 07/02$0.93–$12.35$5.40448
$560.00Aug 21$37.50$46.00$41.75--$41.75–$41.75—$37.5016
$560.00Mar 19$119.40$130.00$124.70--$124.70–$124.70—$119.401
$790.00Jul 17$119.50$130.50$125.00$57.70 07/01$25.05–$125.00$119.50--
$790.00Aug 21$160.10$170.60$165.35$105.40 07/01$68.70–$165.35$160.10--
$790.00Sep 18$176.70$188.10$182.40$168.03 07/02$86.90–$182.40$176.70--
$790.00Dec 18$222.70$236.50$229.60$216.75 07/02$138.30–$229.60$222.70--
$550.00Jul 17$1.50$6.50$4.00--$4.00–$4.00—$1.5032
$550.00Aug 21$33.60$43.20$38.40--$38.40–$38.40—$33.6019
$800.00Jul 17$127.90$139.20$133.55$120.00 07/02$29.20–$133.55$127.9063
$800.00Aug 21$167.60$177.70$172.65$112.00 07/01$73.05–$172.65$167.60--
$800.00Sep 18$185.10$195.10$190.10$176.78 07/02$90.90–$190.10$185.10--
$800.00Dec 18$232.50$243.10$237.80$190.00 07/01$143.35–$237.80$232.50--
$800.00Jan 15$238.60$252.50$245.55$192.90 07/01$166.30–$245.55$238.60--
$800.00Mar 19$262.10$276.00$269.05$203.94 06/25$190.90–$269.05$262.10--
$540.00Jul 17$1.70$7.20$4.45--$4.45–$4.45—$1.7015
$540.00Aug 21$30.30$39.90$35.10--$35.10–$35.10—$30.303
$540.00Dec 18$81.90$91.40$86.65--$86.65–$86.65—$81.9010
$810.00Jul 17$135.80$148.50$142.15$43.30 06/30$29.85–$142.15$135.8014
$810.00Aug 21$175.40$185.60$180.50$159.75 07/02$77.00–$180.50$175.403
$810.00Sep 18$191.00$202.60$196.80$170.80 05/20$96.20–$196.80$191.00--
$810.00Jan 15$245.10$259.40$252.25$199.90 06/29$171.65–$252.25$245.10--
$820.00Jul 17$145.10$157.00$151.05$74.50 07/02$34.60–$151.05$145.10--
$820.00Aug 21$182.40$193.20$187.80$175.98 07/02$80.30–$187.80$182.40--
$820.00Sep 18$197.00$209.00$203.00$188.50 07/02$100.80–$203.00$197.00--
$820.00Dec 18$241.80$257.70$249.75$237.81 07/02$153.20–$249.75$241.80--
$520.00Jul 17$0.05$5.30$2.68--$2.68–$2.68—$0.0510
$520.00Aug 21$24.70$31.20$27.95--$27.95–$27.95—$24.7020

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 335
Total Puts 446
Put/Call Ratio 1.33
Net Difference -111

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,524
Total Puts 2,204
Average Put/Call Ratio 0.93
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