Tour v303
STRL
STERLING INFRASTRUCT
$660.72 -2.03%
$661.00 (+0.04%)🌙
as of 07/08 07:06 PM
(7/7 19:04) ◀
|
Wednesday, July 8, 2026 (7:06pm)
January 2026
|
▶ (7/9 19:05)
◀ 7/8 19:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,131
Calls: 670 (59%)
Puts: 461 (41%)
Prior (07/07) 781
Calls: 335 (43%)
Puts: 446 (57%)
Current vs Prior +44.81%
Calls: +100.00% (Calls)
Puts: +3.36% (Puts)
Prior 7-Day Total 5,092
Calls: 2,617 (51%)
Puts: 2,475 (49%)
Prior 7-Day Average 727
Calls: 373 (51%)
Puts: 353 (49%)
Current vs Prior 7-Day Avg +55.48%
Calls: +79.21%
Puts: +30.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $10.09M
Calls: $4.83M (48%)
Puts: $5.26M (52%)
Prior (07/07) $6.56M
Calls: $2.65M (40%)
Puts: $3.91M (60%)
Current vs Prior +53.88%
Calls: +82.28%
Puts: +34.63%
Prior 7-Day Total $43.94M
Calls: $25.37M (58%)
Puts: $18.57M (42%)
Prior 7-Day Average $6.28M
Calls: $3.62M (58%)
Puts: $2.65M (42%)
Current vs Prior 7-Day Avg +60.76%
Calls: +33.25%
Puts: +98.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.69
Prior (07/07) 1.33
Current vs Prior -48.32%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -32.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,288
Calls: 1,170 (51%)
Puts: 1,118 (49%)
Prior (07/07) 3,214
Calls: 1,447 (45%)
Puts: 1,767 (55%)
Current vs Prior -28.81%
Prior 7-Day Total 16,270
Calls: 8,792 (54%)
Puts: 7,478 (46%)
Prior 7-Day Average 2,324
Calls: 1,256 (54%)
Puts: 1,068 (46%)
Current vs Prior 7-Day Avg -1.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.98% | 27.87%11.98% | 27.87%
Prior 12.90% | 27.98%12.90% | 27.98%
Current vs Prior -7.14% | -0.39%-7.14% | -0.39%
Prior 7-Day Avg 14.59% | 28.55%12.96% | 27.84%
Current vs 7-Day Avg -17.91% | -2.37%-7.58% | +0.12%
Prior 7-Day Eod 12.90% | 27.98%-- | --
Current vs 7-Day Eod -7.14% | -0.39%-- | --
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 15.53% | 11.39%
Calls: 17.05% | 11.90%
Puts: 14.01% | 10.89%
Current vs 7-Day Avg +0.69% | +1.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Dollar volume significantly above 7-day average (61% higher). Bullish P/C ratio of 0.69. P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 8.8%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Aug 21165.40178.70$172.057.7%10.642
$770.00Aug 21150.70163.80$157.258.3%10.61--
$790.00Jul 17127.70140.60$134.159.6%10.87--
$750.00Aug 21136.10150.00$143.059.7%10.58--

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. 19 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1777.1086.80$81.9511.8%2030.80--
$600.00Jul 1769.6079.30$74.4513.0%2020.77--
$610.00Jul 1762.2072.20$67.2014.9%20.73--
$650.00Jul 1737.9047.90$42.9023.3%110.577
$660.00Aug 2186.0095.80$90.9010.8%30.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$790.00Jul 17127.70140.60$134.159.6%10.87--
$750.00Jul 1793.80103.80$98.8010.1%20.7965
$740.00Jul 1785.7095.70$90.7011.0%10.7799
$730.00Jul 1778.0088.00$83.0012.0%30.7358
$720.00Jul 1770.2080.20$75.2013.3%60.7051

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 718, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1777.1086.80$81.9511.8%2030.80--
$600.00Jul 1769.6079.30$74.4513.0%2020.77--
$700.00Jul 1718.9026.70$22.8034.2%280.3731
$720.00Jul 1712.2020.90$16.5552.6%120.3058
$650.00Jul 1737.9047.90$42.9023.3%110.577
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 175.9012.00$8.9568.2%620.1712
$700.00Aug 21103.40116.40$109.9011.8%350.5040
$600.00Aug 2152.5062.20$57.3516.9%300.33--
$650.00Aug 2177.3087.00$82.1511.8%230.4130
$640.00Jul 1724.1031.50$27.8026.6%100.39--

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. 39 found (best R:R 14.38, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$770.00Jul 17$0.65$9.35$0.6514.38$760.65
$770.00$790.00Jul 17$2.45$17.55$2.457.16$772.45
$750.00$760.00Jul 17$1.35$8.65$1.356.41$751.35
$710.00$720.00Jul 17$1.90$8.10$1.904.26$711.90
$730.00$740.00Jul 17$1.95$8.05$1.954.13$731.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$530.00Aug 21$0.75$9.25$0.7512.33$539.25
$580.00$570.00Jul 17$0.80$9.20$0.8011.50$579.20
$560.00$550.00Jul 17$1.98$8.02$1.984.05$558.02
$590.00$580.00Jul 17$2.10$7.90$2.103.76$587.90
$600.00$590.00Jul 17$2.40$7.60$2.403.17$597.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 7.60, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Jul 17$7.50$7.50$2.503.00$597.50
$600.00$610.00Jul 17$7.25$7.25$2.752.64$607.25
$610.00$650.00Jul 17$24.30$24.30$15.701.55$634.30
$650.00$660.00Jul 17$5.30$5.30$4.701.13$655.30
$700.00$710.00Jul 17$4.35$4.35$5.650.77$704.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$750.00Jul 17$35.35$35.35$4.657.60$754.65
$750.00$740.00Jul 17$8.10$8.10$1.904.26$741.90
$730.00$720.00Jul 17$7.80$7.80$2.203.55$722.20
$740.00$730.00Jul 17$7.70$7.70$2.303.35$732.30
$790.00$770.00Aug 21$14.80$14.80$5.202.85$775.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $48.04, cheapest $37.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Jul 17Aug 21$47.8591.8%98.4%
$700.00Jul 17Aug 21$51.3093.3%99.1%
$710.00Jul 17Aug 21$51.8589.7%98.9%
$680.00Jul 17Aug 21$52.7592.2%99.6%
$660.00Jul 17Aug 21$53.3089.6%96.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$790.00Jul 17Aug 21$37.9094.3%98.4%
$590.00Jul 17Aug 21$42.3091.8%97.4%
$600.00Jul 17Aug 21$43.9091.3%96.9%
$750.00Jul 17Aug 21$44.2591.3%98.1%
$720.00Jul 17Aug 21$47.7091.7%98.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 11.26% of stock, avg 17.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Jul 17$42.90$31.50$74.40$575.60$724.4011.26%
$680.00Jul 17$29.45$47.80$77.25$602.75$757.2511.69%
$700.00Jul 17$22.80$60.45$83.25$616.75$783.2512.60%
$610.00Jul 17$67.20$16.60$83.80$526.20$693.8012.68%
$600.00Jul 17$74.45$13.45$87.90$512.10$687.9013.30%
$720.00Jul 17$16.55$75.20$91.75$628.25$811.7513.89%
$590.00Jul 17$81.95$11.05$93.00$497.00$683.0014.08%
$730.00Jul 17$14.10$83.00$97.10$632.90$827.1014.70%
$740.00Jul 17$12.15$90.70$102.85$637.15$842.8515.57%
$750.00Jul 17$10.20$98.80$109.00$641.00$859.0016.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 5.02% of stock, avg 12.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$610.00Jul 17$16.55$16.60$33.15$576.85$753.15
$710.00$610.00Jul 17$18.45$16.60$35.05$574.95$745.05
$720.00$620.00Jul 17$16.55$19.20$35.75$584.25$755.75
$710.00$620.00Jul 17$18.45$19.20$37.65$582.35$747.65
$700.00$610.00Jul 17$22.80$16.60$39.40$570.60$739.40
$720.00$630.00Jul 17$16.55$23.60$40.15$589.85$760.15
$700.00$620.00Jul 17$22.80$19.20$42.00$578.00$742.00
$710.00$630.00Jul 17$18.45$23.60$42.05$587.95$752.05
$690.00$610.00Jul 17$26.10$16.60$42.70$567.30$732.70
$720.00$640.00Jul 17$16.55$27.80$44.35$595.65$764.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 34.71, avg credit $10.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570600/610Jul 17$9.72$0.2834.71$560.28$609.72
620/630650/660Jul 17$9.70$0.3032.33$620.30$659.70
650/660700/710Aug 21$9.65$0.3527.57$650.35$709.65
630/640650/660Jul 17$9.50$0.5019.00$630.50$659.50
550/560590/600Jul 17$9.48$0.5218.23$550.52$599.48
600/620660/680Aug 21$18.75$1.2515.00$601.25$678.75
580/590600/610Jul 17$9.35$0.6514.38$580.65$609.35
550/560600/610Jul 17$9.23$0.7711.99$550.77$609.23
600/620680/700Aug 21$18.15$1.859.81$601.85$698.15
620/630700/710Jul 17$8.75$1.257.00$621.25$708.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 199.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Jul 17$0.25$9.7539.00
$660.00$680.00$700.00Aug 21$0.60$19.4032.33
$720.00$730.00$740.00Jul 17$0.50$9.5019.00
$740.00$750.00$760.00Jul 17$0.60$9.4015.67
$750.00$760.00$770.00Jul 17$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$680.00$700.00Aug 21$0.10$19.90199.00
$580.00$590.00$600.00Jul 17$0.30$9.7032.33
$750.00$770.00$790.00Aug 21$0.60$19.4032.33
$730.00$740.00$750.00Jul 17$0.40$9.6024.00
$550.00$560.00$570.00Jul 17$0.49$9.5119.41

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 $-12.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$650.001:2Jul 17-$18.60$21.40
$770.00$790.001:2Jul 17-$3.30$16.70
$750.00$760.001:2Jul 17-$7.50$2.50
$760.00$770.001:2Jul 17-$7.55$2.45
$740.00$750.001:2Jul 17-$8.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$540.001:2Aug 21-$12.95$37.05
$560.00$550.001:2Jul 17-$1.72$8.28
$570.00$560.001:2Jul 17-$3.21$6.79
$590.00$580.001:2Jul 17-$6.85$3.15
$580.00$570.001:2Jul 17-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 11.70%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$77.300.532.9%11.70%14.62%12
$700.00Aug 21$69.100.506.0%10.46%16.40%2--
$710.00Aug 21$65.300.487.5%9.88%17.34%21
$740.00Aug 21$55.000.4312.0%8.32%20.32%115
$680.00Jul 17$25.300.452.9%3.83%6.75%118
$690.00Jul 17$22.300.414.4%3.38%7.81%1--
$700.00Jul 17$18.900.376.0%2.86%8.81%2831
$710.00Jul 17$15.900.337.5%2.41%9.86%5--
$720.00Jul 17$12.200.309.0%1.85%10.82%1258
$730.00Jul 17$10.500.2610.5%1.59%12.07%5--

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 $700.00 12-18 call last traded $170.50 on 07/02 (now $139.40/$153.50) — try a limit near $146.45. Also watch the $760.00 12-18 call last traded $151.20 on 07/02 (now $119.70/$133.60) — try a limit near $126.65; the $800.00 09-18 call last traded $85.40 on 07/02 (now $55.90/$62.80) — try a limit near $59.35. Most tradeable put: the $790.00 09-18 put last traded $168.03 on 07/02 (now $180.00/$193.20) — try a limit near $180.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$32.70$42.50$37.60$156.00 06/30$37.60–$281.40$37.6042
$660.00Sep 18$102.00$115.90$108.95$195.20 07/02$108.95–$322.95$108.95--
$660.00Dec 18$154.50$168.40$161.45$340.95 07/02$161.45–$370.40$161.45--
$660.00Jan 15$166.40$180.50$173.45$344.40 06/24$173.45–$350.25$173.45--
$670.00Jul 17$28.80$38.60$33.70$183.90 06/17$33.70–$272.05$33.70--
$670.00Aug 21$82.00$92.00$87.00$172.80 07/01$87.00–$255.25$87.00--
$650.00Jul 17$37.90$47.90$42.90$134.00 07/01$42.90–$290.15$42.907
$680.00Jul 17$25.30$33.60$29.45$58.80 07/02$29.45–$263.10$29.458
$680.00Sep 18$95.90$105.90$100.90$128.00 07/02$100.90–$307.75$100.90--
$680.00Dec 18$146.70$161.80$154.25$239.40 07/02$154.25–$358.60$154.25--
$680.00Jan 15$158.80$173.60$166.20$294.32 06/30$166.20–$337.25$166.20--
$680.00Mar 19$186.00$199.90$192.95$318.55 06/30$192.95–$365.90$192.95--
$680.00Aug 21$77.30$87.10$82.20--$82.20–$88.55$77.302
$640.00Jul 17$43.00$53.00$48.00$209.20 06/17$48.00–$299.80$48.00--
$640.00Sep 18$110.70$124.30$117.50$207.30 07/02$117.50–$338.65$117.50--
$640.00Dec 18$162.50$178.40$170.45$343.13 07/02$170.45–$382.60$170.45--
$640.00Jan 15$175.20$188.70$181.95$355.70 06/24$181.95–$361.55$181.95--
$640.00Mar 19$200.00$214.50$207.25$238.70 07/02$207.25–$386.05$207.25--
$690.00Jul 17$22.30$29.90$26.10$51.80 07/02$26.10–$253.05$26.10--
$690.00Aug 21$73.40$83.40$78.40$99.92 07/02$78.40–$241.05$78.40--
$630.00Jul 17$50.40$59.40$54.90$95.00 07/02$54.90–$309.50$54.90--
$700.00Jul 17$18.90$26.70$22.80$48.00 07/02$22.80–$244.95$22.8031
$700.00Aug 21$69.10$79.10$74.10$98.60 07/02$74.10–$277.75$74.10--
$700.00Sep 18$87.50$97.50$92.50$189.90 06/29$92.50–$294.80$92.50--
$700.00Dec 18$139.40$153.50$146.45$170.50 07/02$146.45–$346.35$146.4528
$700.00Mar 19$178.50$193.20$185.85$212.00 07/02$185.85–$355.75$185.85--
$620.00Jul 17$55.50$65.20$60.35$212.00 06/26$60.35–$318.95$60.35--
$620.00Aug 21$104.20$116.70$110.45$206.74 07/01$110.45–$339.70$110.45--
$620.00Sep 18$122.60$135.60$129.10$219.90 07/02$129.10–$353.00$129.10--
$620.00Dec 18$170.60$186.10$178.35$269.90 07/02$178.35–$395.40$178.35--
$620.00Mar 19$208.40$223.80$216.10$395.59 06/23$216.10–$397.50$216.10--
$710.00Jul 17$15.90$21.00$18.45$42.75 07/02$18.45–$236.80$18.45--
$710.00Aug 21$65.30$75.30$70.30$97.00 07/02$70.30–$226.75$70.301
$610.00Jul 17$62.20$72.20$67.20$235.20 06/17$67.20–$328.10$67.20--
$610.00Dec 18$176.00$190.70$183.35$319.90 06/09$183.35–$402.15$183.35--
$720.00Jul 17$12.20$20.90$16.55$40.30 07/02$16.55–$228.20$16.5558
$720.00Aug 21$61.80$71.80$66.80$93.10 07/02$66.80–$263.90$66.80--
$720.00Sep 18$80.30$90.10$85.20$202.45 06/30$85.20–$282.20$85.20--
$720.00Dec 18$132.20$147.20$139.70$278.33 06/24$139.70–$335.90$139.70--
$720.00Jan 15$144.80$159.20$152.00$279.70 06/26$152.00–$317.65$152.00--
$720.00Mar 19$172.20$186.40$179.30$209.75 07/02$179.30–$345.75$179.30--
$600.00Jul 17$69.60$79.30$74.45$212.00 06/30$74.45–$338.05$74.45--
$600.00Aug 21$114.50$128.30$121.40$232.00 07/01$121.40–$356.20$121.40--
$600.00Sep 18$130.60$145.30$137.95$233.00 07/02$137.95–$368.70$137.95--
$600.00Dec 18$180.30$196.10$188.20$213.27 07/02$188.20–$408.60$188.20--
$600.00Jan 15$190.70$206.10$198.40$291.40 07/02$198.40–$385.90$198.40--
$600.00Mar 19$216.00$232.50$224.25$254.10 07/02$224.25–$409.30$224.25--
$730.00Jul 17$10.50$17.70$14.10$37.15 07/02$14.10–$219.25$14.10--
$730.00Aug 21$59.40$69.40$64.40$106.70 07/02$64.40–$256.35$64.40--
$590.00Jul 17$77.10$86.80$81.95$222.00 07/01$81.95–$347.30$81.95--
$590.00Aug 21$119.40$133.50$126.45$223.80 07/02$126.45–$315.55$126.45--
$590.00Dec 18$185.00$199.80$192.40$309.60 06/29$192.40–$414.70$192.40--
$740.00Jul 17$8.60$15.70$12.15$30.00 07/02$12.15–$211.20$12.15--
$740.00Sep 18$72.60$82.50$77.55$100.00 07/02$77.55–$268.85$77.55--
$740.00Dec 18$125.20$140.50$132.85$160.00 07/02$132.85–$325.25$132.85--
$740.00Jan 15$138.10$152.50$145.30$175.00 07/02$145.30–$306.35$145.30--
$740.00Mar 19$165.70$180.70$173.20$204.46 07/02$173.20–$335.60$173.20--
$740.00Aug 21$55.00$65.00$60.00--$60.00–$60.00—$55.0015
$580.00Jul 17$84.90$94.80$89.85$256.00 06/26$89.85–$356.60$89.85--
$580.00Aug 21$127.00$139.20$133.10$256.20 06/26$133.10–$372.65$133.10--
$750.00Jul 17$5.90$14.50$10.20$26.60 07/02$10.20–$202.90$10.2021
$750.00Aug 21$51.80$61.80$56.80$77.00 07/02$56.80–$243.00$56.80--
$760.00Jul 17$4.30$13.40$8.85$23.50 07/02$8.85–$194.70$8.85--
$760.00Sep 18$66.10$75.80$70.95$96.70 07/02$70.95–$257.05$70.95--
$760.00Dec 18$119.70$133.60$126.65$151.20 07/02$126.65–$314.25$126.6510
$760.00Jan 15$132.40$146.80$139.60$175.56 07/02$139.60–$295.90$139.60--
$760.00Mar 19$159.70$174.70$167.20$328.27 06/23$167.20–$327.05$167.20--
$770.00Jul 17$3.90$12.50$8.20$23.00 07/02$8.20–$186.65$8.20--
$770.00Aug 21$46.50$56.50$51.50$74.20 07/02$51.50–$230.55$51.50--
$780.00Jul 17$2.30$10.00$6.15$21.80 07/02$6.15–$178.50$6.15--
$780.00Aug 21$44.40$54.40$49.40$81.59 07/02$49.40–$223.75$49.40--
$780.00Sep 18$59.40$68.50$63.95$165.40 06/26$63.95–$244.50$63.9550
$780.00Dec 18$115.00$127.90$121.45$246.91 06/26$121.45–$303.55$121.45--
$780.00Jan 15$125.40$140.70$133.05$226.89 06/26$133.05–$288.50$133.05--
$780.00Mar 19$153.50$169.00$161.25$257.00 06/29$161.25–$317.30$161.25--
$790.00Jul 17$1.60$9.90$5.75$23.90 07/02$5.75–$170.60$5.7560
$790.00Aug 21$41.40$51.40$46.40$67.00 07/02$46.40–$216.65$46.40--
$790.00Sep 18$58.00$67.50$62.75$195.84 05/29$62.75–$238.55$62.75--
$790.00Dec 18$109.40$125.10$117.25$273.01 06/05$117.25–$298.40$117.25--
$800.00Jul 17$0.75$7.90$4.33$16.00 07/02$4.33–$163.65$4.3343
$800.00Aug 21$39.90$49.50$44.70$61.25 07/02$44.70–$210.75$44.7016
$800.00Sep 18$55.90$62.80$59.35$85.40 07/02$59.35–$232.95$59.35218
$800.00Dec 18$106.50$122.00$114.25$185.00 07/02$114.25–$293.25$114.25--
$800.00Jan 15$120.00$134.90$127.45$209.80 07/01$127.45–$276.85$127.45--
$800.00Mar 19$148.00$163.50$155.75$281.46 06/26$155.75–$309.60$155.75--
$810.00Jul 17$0.90$8.70$4.80$15.30 07/02$4.80–$155.75$4.80--
$810.00Aug 21$37.00$47.00$42.00$97.17 07/01$42.00–$203.80$42.00--
$810.00Sep 18$52.60$62.10$57.35$132.35 07/01$57.35–$227.00$57.35--
$810.00Dec 18$104.00$119.40$111.70$204.50 06/29$111.70–$287.70$111.70--
$810.00Jan 15$117.10$132.10$124.60$147.05 07/02$124.60–$273.20$124.60--
$810.00Mar 19$145.30$160.40$152.85$277.15 06/26$152.85–$304.60$152.85--
$510.00Jul 17$146.30$159.90$153.10--$153.10–$153.10—$146.305
$820.00Jul 17$0.20$6.70$3.45$12.00 07/02$3.45–$148.95$3.45--
$820.00Aug 21$34.70$44.70$39.70$59.00 07/02$39.70–$198.60$39.70--
$820.00Sep 18$50.90$57.80$54.35$224.55 06/05$54.35–$221.40$54.35--
$820.00Dec 18$101.40$117.10$109.25$201.85 06/29$109.25–$283.55$109.25--
$820.00Jan 15$114.20$129.70$121.95$214.64 06/29$121.95–$268.50$121.95--
$820.00Mar 19$143.30$157.20$150.25$201.00 07/02$150.25–$298.90$150.25--
$830.00Jul 17$0.40$7.10$3.75$11.52 07/02$3.75–$141.65$3.75--
$830.00Aug 21$32.60$42.60$37.60$122.00 06/29$37.60–$191.50$37.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$31.70$41.70$36.70$11.00 07/02$5.55–$36.70$31.70--
$660.00Aug 21$83.10$92.90$88.00$55.31 07/02$29.75–$88.00$83.10--
$660.00Sep 18$99.00$109.00$104.00$86.70 07/02$44.55–$104.00$99.0015
$660.00Dec 18$142.00$157.30$149.65$135.00 07/02$83.35–$149.65$142.00--
$660.00Mar 19$176.00$187.70$181.85$170.10 07/02$120.65–$181.85$176.00--
$670.00Jul 17$36.70$46.40$41.55$32.13 07/02$6.80–$41.55$36.7020
$670.00Aug 21$88.30$98.20$93.25$81.48 07/02$38.90–$93.25$88.30--
$650.00Jul 17$27.10$35.90$31.50$26.20 07/02$5.55–$33.05$27.1078
$650.00Aug 21$77.30$87.00$82.15$71.15 07/02$33.40–$82.15$77.3030
$680.00Jul 17$42.80$52.80$47.80$37.90 07/02$7.10–$47.80$42.8025
$680.00Aug 21$93.90$103.90$98.90$86.68 07/02$35.70–$98.90$93.9021
$680.00Sep 18$108.00$122.10$115.05$60.35 06/17$49.60–$115.05$108.00--
$680.00Dec 18$154.00$169.00$161.50$153.04 07/02$90.40–$161.50$154.00--
$640.00Jul 17$24.10$31.50$27.80$14.53 07/02$4.78–$29.35$24.10--
$640.00Aug 21$72.80$82.10$77.45$42.47 07/01$25.50–$77.45$72.80--
$640.00Sep 18$87.30$97.30$92.30$80.10 07/02$38.80–$92.30$87.30--
$640.00Dec 18$130.10$146.00$138.05$84.00 06/23$73.60–$138.05$130.10--
$640.00Jan 15$140.80$154.70$147.75$112.60 07/01$94.05–$147.75$140.80--
$690.00Jul 17$49.20$59.20$54.20$39.05 07/02$7.75–$54.20$49.20--
$690.00Aug 21$99.80$109.80$104.80$60.15 07/01$45.25–$104.80$99.80--
$630.00Jul 17$19.60$27.60$23.60$19.00 07/02$3.35–$27.00$19.6041
$700.00Jul 17$55.70$65.20$60.45$50.00 07/02$9.30–$60.45$55.70158
$700.00Aug 21$103.40$116.40$109.90$97.37 07/02$40.20–$109.90$103.4040
$700.00Sep 18$119.60$133.80$126.70$112.80 07/02$55.30–$126.70$119.60--
$700.00Dec 18$166.00$181.20$173.60$125.80 06/29$99.75–$173.60$166.00--
$700.00Jan 15$176.90$191.40$184.15$131.59 06/30$118.80–$184.15$176.90--
$700.00Mar 19$198.00$213.00$205.50$192.62 07/02$140.85–$205.50$198.00--
$620.00Jul 17$16.40$22.00$19.20$10.80 07/02$3.40–$24.65$16.407
$620.00Aug 21$62.50$72.30$67.40$30.50 06/30$21.75–$67.40$62.505
$620.00Sep 18$77.80$87.80$82.80$34.20 06/22$34.20–$82.80$77.806
$620.00Dec 18$118.50$134.10$126.30$86.90 06/12$70.00–$126.30$118.50--
$710.00Jul 17$62.70$72.20$67.45$24.95 07/01$10.70–$67.45$62.70--
$610.00Jul 17$12.00$21.20$16.60$13.60 07/02$3.33–$22.30$13.6022
$610.00Aug 21$57.60$67.40$62.50$29.65 06/29$23.95–$62.50$57.60--
$720.00Jul 17$70.20$80.20$75.20$61.60 07/02$11.20–$75.20$70.2051
$720.00Aug 21$116.10$129.70$122.90$104.60 07/02$46.10–$122.90$116.105
$720.00Sep 18$132.00$146.10$139.05$112.70 07/02$61.70–$139.05$132.00--
$720.00Dec 18$178.10$191.90$185.00$121.70 05/29$105.10–$185.00$178.10--
$600.00Jul 17$9.40$17.50$13.45$12.32 07/02$2.60–$19.70$12.3263
$600.00Aug 21$52.50$62.20$57.35$48.25 07/02$18.10–$57.35$52.50--
$600.00Sep 18$68.20$78.00$73.10$34.00 06/25$28.80–$73.10$68.20--
$600.00Dec 18$108.00$123.80$115.90$85.60 07/01$59.70–$115.90$108.00--
$600.00Jan 15$117.60$132.80$125.20$109.26 07/02$77.90–$125.20$117.60--
$730.00Jul 17$78.00$88.00$83.00$65.16 07/02$13.65–$83.00$78.0058
$730.00Aug 21$122.30$136.30$129.30$102.20 07/02$49.40–$129.30$122.30--
$590.00Jul 17$7.10$15.00$11.05$9.05 07/02$2.17–$17.80$9.05--
$590.00Aug 21$48.40$58.30$53.35$27.00 07/01$20.05–$53.35$48.40--
$590.00Dec 18$102.40$118.30$110.35$70.73 06/25$60.70–$111.80$102.40--
$740.00Jul 17$85.70$95.70$90.70$72.25 07/02$14.55–$90.70$85.7099
$740.00Aug 21$130.90$142.90$136.90$61.78 06/23$52.95–$136.90$130.90--
$740.00Sep 18$144.50$158.90$151.70$91.10 06/08$68.50–$151.70$144.50--
$740.00Dec 18$192.40$206.60$199.50$183.65 07/02$115.25–$199.50$192.40--
$580.00Jul 17$5.90$12.00$8.95$7.00 07/02$2.40–$15.80$7.0012
$580.00Aug 21$45.10$54.00$49.55$30.33 07/02$14.95–$49.55$45.10--
$580.00Sep 18$59.10$69.10$64.10$44.87 06/10$24.55–$64.10$59.10--
$750.00Jul 17$93.80$103.80$98.80$80.33 07/02$16.40–$98.80$93.8065
$750.00Aug 21$136.10$150.00$143.05$102.00 07/02$55.70–$143.05$136.10--
$570.00Jul 17$3.80$12.50$8.15$7.30 07/02$2.40–$14.20$7.30--
$570.00Aug 21$40.00$49.90$44.95$35.96 07/02$16.45–$45.25$40.00--
$570.00Dec 18$95.40$105.40$100.40$83.84 05/19$53.20–$100.90$95.40--
$760.00Jul 17$101.10$113.90$107.50$81.54 07/02$18.45–$107.50$101.10--
$760.00Aug 21$143.50$156.70$150.10$132.44 07/02$58.70–$150.10$143.50--
$760.00Sep 18$158.20$172.20$165.20$102.40 06/26$76.30–$165.20$158.20--
$760.00Dec 18$204.20$218.00$211.10$158.38 06/29$124.10–$211.10$204.20--
$760.00Jan 15$214.90$230.50$222.70$167.88 06/29$146.10–$222.70$214.90--
$560.00Jul 17$2.15$9.20$5.68$5.40 07/02$0.93–$12.35$5.40--
$560.00Sep 18$50.20$60.20$55.20--$55.20–$55.20—$50.208
$770.00Jul 17$110.00$122.60$116.30$88.78 07/02$19.95–$116.30$110.00--
$770.00Aug 21$150.70$163.80$157.25$84.30 06/26$62.30–$157.25$150.70--
$550.00Jul 17$0.90$6.50$3.70--$3.70–$4.00$0.9037
$780.00Jul 17$118.60$130.80$124.70$56.70 07/01$22.70–$124.70$118.60--
$780.00Aug 21$157.00$171.00$164.00$107.49 07/01$65.30–$164.00$157.00--
$780.00Sep 18$172.10$186.10$179.10$125.55 07/01$82.90–$179.10$172.10--
$780.00Dec 18$218.10$233.30$225.70$156.70 06/05$131.85–$225.70$218.10--
$780.00Jan 15$228.70$244.10$236.40$178.77 06/29$155.00–$236.40$228.70--
$540.00Aug 21$28.30$38.00$33.15--$33.15–$35.10$28.303
$790.00Jul 17$127.70$140.60$134.15$57.70 07/01$25.05–$134.15$127.70--
$790.00Aug 21$165.40$178.70$172.05$105.40 07/01$68.70–$172.05$165.402
$790.00Sep 18$180.00$193.20$186.60$168.03 07/02$86.90–$186.60$180.0055
$790.00Dec 18$224.00$240.20$232.10$216.75 07/02$138.30–$232.10$224.00--
$530.00Aug 21$28.60$36.20$32.40--$32.40–$32.40—$28.603
$800.00Jul 17$137.80$148.40$143.10$120.00 07/02$29.20–$143.10$137.80--
$800.00Aug 21$172.00$185.90$178.95$112.00 07/01$73.05–$178.95$172.00--
$800.00Sep 18$186.00$200.40$193.20$176.78 07/02$90.90–$193.20$186.00--
$800.00Dec 18$232.00$247.20$239.60$190.00 07/01$143.35–$239.60$232.00--
$800.00Jan 15$242.00$258.00$250.00$192.90 07/01$166.30–$250.00$242.00--
$800.00Mar 19$264.00$280.30$272.15$203.94 06/25$190.90–$272.15$264.00--
$520.00Aug 21$24.90$31.90$28.40--$27.95–$28.40$24.9024
$810.00Jul 17$145.60$159.00$152.30$43.30 06/30$29.85–$152.30$145.6013
$810.00Aug 21$180.40$192.50$186.45$159.75 07/02$77.00–$186.45$180.40--
$810.00Sep 18$194.00$207.90$200.95$170.80 05/20$96.20–$200.95$194.00--
$810.00Jan 15$249.60$264.80$257.20$199.90 06/29$171.65–$257.20$249.60--
$820.00Jul 17$155.90$168.40$162.15$74.50 07/02$34.60–$162.15$155.90--
$820.00Aug 21$188.20$200.20$194.20$175.98 07/02$80.30–$194.20$188.20--
$820.00Sep 18$200.30$215.60$207.95$188.50 07/02$100.80–$207.95$200.30--
$820.00Dec 18$246.00$261.30$253.65$237.81 07/02$153.20–$253.65$246.00--
$500.00Jul 17$0.40$4.70$2.55--$2.55–$2.55—$0.4014
$500.00Aug 21$22.00$25.00$23.50--$23.50–$23.50—$22.0029
$500.00Sep 18$28.50$38.50$33.50--$33.50–$33.50—$28.5018
$830.00Jul 17$164.50$178.00$171.25--$171.25–$171.25—$164.509

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 670
Total Puts 461
Put/Call Ratio 0.69
Net Difference 209

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,617
Total Puts 2,475
Average Put/Call Ratio 1.02
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