Tour v308
STRL
STERLING INFRASTRUCT
$707.17 +7.03%
$713.30 (+0.87%)🌙
as of 07/09 07:05 PM
(7/8 19:06) ◀
|
Thursday, July 9, 2026 (7:05pm)
January 2026
|
▶ (7/10 19:06)
◀ 7/9 19:05 ▶

Option Volume

Detail
ℹ
Current (07/09) 491
Calls: 255 (52%)
Puts: 236 (48%)
Prior (07/08) 1,131
Calls: 670 (59%)
Puts: 461 (41%)
Current vs Prior -56.59%
Calls: -61.94% (Calls)
Puts: -48.81% (Puts)
Prior 7-Day Total 5,572
Calls: 2,997 (54%)
Puts: 2,575 (46%)
Prior 7-Day Average 796
Calls: 428 (54%)
Puts: 367 (46%)
Current vs Prior 7-Day Avg -38.32%
Calls: -40.44%
Puts: -35.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.26M
Calls: $1.52M (67%)
Puts: $744.9K (33%)
Prior (07/08) $10.09M
Calls: $4.83M (48%)
Puts: $5.26M (52%)
Current vs Prior -77.58%
Calls: -68.58%
Puts: -85.84%
Prior 7-Day Total $45.90M
Calls: $25.30M (55%)
Puts: $20.60M (45%)
Prior 7-Day Average $6.56M
Calls: $3.61M (55%)
Puts: $2.94M (45%)
Current vs Prior 7-Day Avg -65.50%
Calls: -58.01%
Puts: -74.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.93
Prior (07/08) 0.69
Current vs Prior +34.51%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -1.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 2,531
Calls: 1,186 (47%)
Puts: 1,345 (53%)
Prior (07/08) 2,288
Calls: 1,170 (51%)
Puts: 1,118 (49%)
Current vs Prior +10.62%
Prior 7-Day Total 16,359
Calls: 8,856 (54%)
Puts: 7,503 (46%)
Prior 7-Day Average 2,337
Calls: 1,265 (54%)
Puts: 1,071 (46%)
Current vs Prior 7-Day Avg +8.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.75% | 27.09%10.75% | 27.09%
Prior 11.98% | 27.87%11.98% | 27.87%
Current vs Prior -10.29% | -2.79%-10.29% | -2.79%
Prior 7-Day Avg 13.92% | 28.30%12.63% | 27.85%
Current vs 7-Day Avg -22.80% | -4.27%-14.94% | -2.71%
Prior 7-Day Eod 11.98% | 27.87%-- | --
Current vs 7-Day Eod -10.29% | -2.79%-- | --
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 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.52M). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 57% vs prior. P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 6 of results (avg 8.5%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 17117.10128.80$122.959.5%10.91--
$690.00Aug 2197.30107.30$102.309.8%20.6012
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 21143.80154.30$149.057.0%10.58--
$800.00Jul 1796.00103.50$99.757.5%10.84--
$770.00Aug 21123.90134.40$129.158.1%10.533
$750.00Aug 21111.30121.90$116.609.1%30.5025

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. 23 found (avg delta 0.62, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 17117.10128.80$122.959.5%10.91--
$650.00Jul 1768.4078.40$73.4013.6%70.7712
$660.00Jul 1760.1069.90$65.0015.1%10.73--
$660.00Aug 21112.40125.20$118.8010.8%20.65--
$680.00Jul 1745.7055.70$50.7019.7%140.6417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 1796.00103.50$99.757.5%10.84--
$770.00Jul 1770.7080.70$75.7013.2%10.73--
$750.00Jul 1755.4065.40$60.4016.6%30.6664
$740.00Jul 1749.6059.60$54.6018.3%10.6199
$800.00Aug 21143.80154.30$149.057.0%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 247, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1734.1044.10$39.1025.6%350.5542
$800.00Jul 174.809.00$6.9060.9%170.1638
$680.00Jul 1745.7055.70$50.7019.7%140.6417
$720.00Jul 1725.6034.10$29.8528.5%140.4667
$840.00Jul 170.658.20$4.43170.4%110.1023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 172.907.90$5.4092.6%150.1165
$590.00Jul 170.607.90$4.25171.8%100.0947
$710.00Jul 1731.9041.90$36.9027.1%100.49--
$650.00Jul 1710.0015.20$12.6041.3%80.2378
$720.00Jul 1738.5048.40$43.4522.8%50.5448

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. 48 found (best R:R 19.00, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$830.00Jul 17$1.50$28.50$1.5019.00$801.50
$830.00$840.00Jul 17$0.97$9.03$0.979.31$830.97
$780.00$790.00Jul 17$1.30$8.70$1.306.69$781.30
$770.00$780.00Jul 17$2.00$8.00$2.004.00$772.00
$700.00$710.00Aug 21$2.25$7.75$2.253.44$702.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$620.00Jul 17$0.75$9.25$0.7512.33$629.25
$610.00$600.00Jul 17$0.80$9.20$0.8011.50$609.20
$600.00$590.00Jul 17$1.15$8.85$1.157.70$598.85
$650.00$640.00Jul 17$1.35$8.65$1.356.41$648.65
$620.00$610.00Jul 17$1.50$8.50$1.505.67$618.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 5.25, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$660.00Jul 17$8.40$8.40$1.605.25$658.40
$590.00$650.00Jul 17$49.55$49.55$10.454.74$639.55
$660.00$680.00Jul 17$14.30$14.30$5.702.51$674.30
$710.00$720.00Aug 21$6.05$6.05$3.951.53$716.05
$700.00$710.00Jul 17$5.95$5.95$4.051.47$705.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$770.00Jul 17$24.05$24.05$5.954.04$775.95
$770.00$750.00Jul 17$15.30$15.30$4.703.26$754.70
$740.00$730.00Jul 17$6.70$6.70$3.302.03$733.30
$800.00$770.00Aug 21$19.90$19.90$10.101.97$780.10
$720.00$710.00Jul 17$6.55$6.55$3.451.90$713.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $53.23, cheapest $36.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$53.4081.6%97.2%
$660.00Jul 17Aug 21$53.8082.6%98.5%
$780.00Jul 17Aug 21$54.4086.6%96.7%
$680.00Jul 17Aug 21$56.9584.4%96.7%
$690.00Jul 17Aug 21$57.5080.9%97.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Jul 17Aug 21$36.1594.8%98.7%
$600.00Jul 17Aug 21$38.6594.3%98.7%
$610.00Jul 17Aug 21$41.7591.1%98.8%
$800.00Jul 17Aug 21$49.3081.6%97.2%
$650.00Jul 17Aug 21$51.7583.7%97.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 9.88% of stock, avg 15.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00Jul 17$39.10$30.75$69.85$630.15$769.859.88%
$710.00Jul 17$33.15$36.90$70.05$639.95$780.059.91%
$690.00Jul 17$44.80$25.90$70.70$619.30$760.7010.00%
$720.00Jul 17$29.85$43.45$73.30$646.70$793.3010.37%
$680.00Jul 17$50.70$23.00$73.70$606.30$753.7010.42%
$730.00Jul 17$26.65$47.90$74.55$655.45$804.5510.54%
$740.00Jul 17$23.40$54.60$78.00$662.00$818.0011.03%
$750.00Jul 17$19.30$60.40$79.70$670.30$829.7011.27%
$660.00Jul 17$65.00$15.15$80.15$579.85$740.1511.33%
$650.00Jul 17$73.40$12.60$86.00$564.00$736.0012.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 5.05% of stock, avg 11.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$760.00$670.00Jul 17$16.55$19.15$35.70$634.30$795.70
$750.00$670.00Jul 17$19.30$19.15$38.45$631.55$788.45
$760.00$680.00Jul 17$16.55$23.00$39.55$640.45$799.55
$750.00$680.00Jul 17$19.30$23.00$42.30$637.70$792.30
$760.00$690.00Jul 17$16.55$25.90$42.45$647.55$802.45
$740.00$670.00Jul 17$23.40$19.15$42.55$627.45$782.55
$750.00$690.00Jul 17$19.30$25.90$45.20$644.80$795.20
$730.00$670.00Jul 17$26.65$19.15$45.80$624.20$775.80
$740.00$680.00Jul 17$23.40$23.00$46.40$633.60$786.40
$760.00$700.00Jul 17$16.55$30.75$47.30$652.70$807.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 49.00, avg credit $10.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
670/680700/710Jul 17$9.80$0.2049.00$670.20$709.80
660/670690/700Jul 17$9.70$0.3032.33$660.30$699.70
590/600710/720Aug 21$9.70$0.3032.33$590.30$719.70
590/600650/660Jul 17$9.55$0.4521.22$590.45$659.55
670/680690/700Jul 17$9.55$0.4521.22$670.45$699.55
650/660720/730Aug 21$9.45$0.5517.18$650.55$729.45
570/590660/680Aug 21$18.50$1.5012.33$571.50$678.50
600/610680/690Aug 21$9.25$0.7512.33$600.75$689.25
600/610650/660Jul 17$9.20$0.8011.50$600.80$659.20
620/630650/660Jul 17$9.15$0.8510.76$620.85$659.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$710.00$720.00$730.00Jul 17$0.10$9.9099.00
$680.00$690.00$700.00Jul 17$0.20$9.8049.00
$680.00$690.00$700.00Aug 21$0.50$9.5019.00
$770.00$780.00$790.00Jul 17$0.70$9.3013.29
$760.00$770.00$780.00Jul 17$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.25$9.7539.00
$700.00$710.00$720.00Jul 17$0.40$9.6024.00
$600.00$610.00$620.00Jul 17$0.70$9.3013.29
$640.00$650.00$660.00Jul 17$1.20$8.807.33
$690.00$700.00$710.00Jul 17$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-23.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$650.001:2Jul 17-$23.85$36.15
$800.00$830.001:2Jul 17-$3.90$26.10
$790.00$800.001:2Jul 17-$3.45$6.55
$830.00$840.001:2Jul 17-$3.46$6.54
$780.00$790.001:2Jul 17-$9.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$690.001:2Aug 21-$51.40$8.60
$650.00$610.001:2Aug 21-$31.55$8.45
$600.00$590.001:2Jul 17-$3.10$6.90
$610.00$600.001:2Jul 17-$4.60$5.40
$620.00$610.001:2Jul 17-$4.70$5.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 12.76%, avg 4.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$710.00Aug 21$90.200.560.4%12.76%13.16%1--
$720.00Aug 21$84.200.551.8%11.91%13.72%34
$730.00Aug 21$80.000.533.2%11.31%14.54%1--
$750.00Aug 21$71.900.506.1%10.17%16.22%213
$780.00Aug 21$61.100.4510.3%8.64%18.94%1--
$800.00Aug 21$55.300.4213.1%7.82%20.95%2--
$810.00Aug 21$52.300.4114.5%7.40%21.94%1--
$710.00Jul 17$28.200.510.4%3.99%4.39%413
$720.00Jul 17$25.600.461.8%3.62%5.43%1467
$730.00Jul 17$23.000.423.2%3.25%6.48%553

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 03-19 call last traded $212.00 on 07/02 (now $210.00/$222.10) — try a limit near $212.00. Also watch the $720.00 03-19 call last traded $209.75 on 07/02 (now $202.00/$215.00) — try a limit near $208.50; the $600.00 09-18 call last traded $233.00 on 07/02 (now $165.70/$176.90) — try a limit near $171.30. Most tradeable put: the $770.00 08-21 put last traded $84.30 on 06/26 (now $123.90/$134.40) — try a limit near $123.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Jul 17$28.20$38.10$33.15$42.75 07/02$18.45–$236.80$33.1513
$710.00Aug 21$90.20$100.20$95.20$97.00 07/02$70.30–$226.75$95.20--
$700.00Jul 17$34.10$44.10$39.10$48.00 07/02$22.80–$244.95$39.1042
$700.00Aug 21$92.50$102.40$97.45$98.60 07/02$74.10–$277.75$97.45--
$700.00Sep 18$113.00$125.90$119.45$189.90 06/29$92.50–$294.80$119.45--
$700.00Dec 18$169.80$183.70$176.75$170.50 07/02$146.45–$346.35$170.50--
$700.00Mar 19$210.00$222.10$216.05$212.00 07/02$185.85–$355.75$212.004
$720.00Jul 17$25.60$34.10$29.85$40.30 07/02$16.55–$228.20$29.8567
$720.00Aug 21$84.20$94.10$89.15$93.10 07/02$66.80–$263.90$89.154
$720.00Sep 18$104.00$116.70$110.35$202.45 06/30$85.20–$282.20$110.35--
$720.00Dec 18$161.60$174.90$168.25$278.33 06/24$139.70–$335.90$168.25--
$720.00Jan 15$173.40$186.00$179.70$279.70 06/26$152.00–$317.65$179.70--
$720.00Mar 19$202.00$215.00$208.50$209.75 07/02$179.30–$345.75$208.5017
$690.00Jul 17$39.80$49.80$44.80$51.80 07/02$26.10–$253.05$44.805
$690.00Aug 21$97.30$107.30$102.30$99.92 07/02$78.40–$241.05$99.9212
$730.00Jul 17$23.00$30.30$26.65$37.15 07/02$14.10–$219.25$26.6553
$730.00Aug 21$80.00$89.90$84.95$106.70 07/02$64.40–$256.35$84.95--
$680.00Jul 17$45.70$55.70$50.70$58.80 07/02$29.45–$263.10$50.7017
$680.00Sep 18$122.20$133.60$127.90$128.00 07/02$100.90–$307.75$127.90--
$680.00Dec 18$177.80$190.00$183.90$239.40 07/02$154.25–$358.60$183.90--
$680.00Jan 15$188.80$201.30$195.05$294.32 06/30$166.20–$337.25$195.05--
$680.00Mar 19$218.00$231.50$224.75$318.55 06/30$192.95–$365.90$224.75--
$740.00Jul 17$20.00$26.80$23.40$30.00 07/02$12.15–$211.20$23.40--
$740.00Sep 18$96.70$106.70$101.70$100.00 07/02$77.55–$268.85$100.00--
$740.00Dec 18$153.30$166.50$159.90$160.00 07/02$132.85–$325.25$159.90--
$740.00Jan 15$166.10$178.30$172.20$175.00 07/02$145.30–$306.35$172.20--
$740.00Mar 19$195.10$208.20$201.65$204.46 07/02$173.20–$335.60$201.65--
$670.00Jul 17$54.00$64.00$59.00$183.90 06/17$33.70–$272.05$59.00--
$670.00Aug 21$107.10$119.80$113.45$172.80 07/01$87.00–$255.25$113.45--
$750.00Jul 17$15.90$22.70$19.30$26.60 07/02$10.20–$202.90$19.30--
$750.00Aug 21$71.90$81.80$76.85$77.00 07/02$56.80–$243.00$76.8513
$660.00Jul 17$60.10$69.90$65.00$156.00 06/30$37.60–$281.40$65.00--
$660.00Sep 18$132.20$145.10$138.65$195.20 07/02$108.95–$322.95$138.65--
$660.00Dec 18$186.30$199.70$193.00$340.95 07/02$161.45–$370.40$193.00--
$660.00Jan 15$198.00$210.90$204.45$344.40 06/24$173.45–$350.25$204.45--
$760.00Jul 17$12.50$20.60$16.55$23.50 07/02$8.85–$194.70$16.55--
$760.00Sep 18$89.00$99.00$94.00$96.70 07/02$70.95–$257.05$94.00--
$760.00Dec 18$146.20$159.50$152.85$151.20 07/02$126.65–$314.25$151.20--
$760.00Jan 15$158.90$172.80$165.85$175.56 07/02$139.60–$295.90$165.85--
$760.00Mar 19$188.00$203.20$195.60$328.27 06/23$167.20–$327.05$195.60--
$650.00Jul 17$68.40$78.40$73.40$134.00 07/01$42.90–$290.15$73.4012
$770.00Jul 17$9.90$17.40$13.65$23.00 07/02$8.20–$186.65$13.65--
$770.00Aug 21$64.80$74.70$69.75$74.20 07/02$51.50–$230.55$69.75--
$640.00Jul 17$76.90$86.90$81.90$209.20 06/17$48.00–$299.80$81.90--
$640.00Sep 18$142.00$154.50$148.25$207.30 07/02$117.50–$338.65$148.25--
$640.00Dec 18$195.10$210.30$202.70$343.13 07/02$170.45–$382.60$202.70--
$640.00Jan 15$206.80$219.10$212.95$355.70 06/24$181.95–$361.55$212.95--
$640.00Mar 19$234.00$248.60$241.30$238.70 07/02$207.25–$386.05$238.70--
$780.00Jul 17$8.20$15.10$11.65$21.80 07/02$6.15–$178.50$11.65--
$780.00Aug 21$61.10$71.00$66.05$81.59 07/02$49.40–$223.75$66.05--
$780.00Sep 18$83.00$93.00$88.00$165.40 06/26$63.95–$244.50$88.00--
$780.00Dec 18$139.50$153.30$146.40$246.91 06/26$121.45–$303.55$146.40--
$780.00Jan 15$152.10$166.00$159.05$226.89 06/26$133.05–$288.50$159.05--
$780.00Mar 19$182.00$196.10$189.05$257.00 06/29$161.25–$317.30$189.05--
$630.00Jul 17$85.00$93.90$89.45$95.00 07/02$54.90–$309.50$89.45--
$790.00Jul 17$6.00$14.70$10.35$23.90 07/02$5.75–$170.60$10.35--
$790.00Aug 21$57.90$67.70$62.80$67.00 07/02$46.40–$216.65$62.80--
$790.00Sep 18$77.60$87.50$82.55$195.84 05/29$62.75–$238.55$82.55--
$790.00Dec 18$135.90$151.10$143.50$273.01 06/05$117.25–$298.40$143.50--
$620.00Jul 17$91.90$101.90$96.90$212.00 06/26$60.35–$318.95$96.90--
$620.00Aug 21$135.10$147.50$141.30$206.74 07/01$110.45–$339.70$141.30--
$620.00Sep 18$153.90$165.00$159.45$219.90 07/02$129.10–$353.00$159.45--
$620.00Dec 18$204.90$221.10$213.00$269.90 07/02$178.35–$395.40$213.00--
$620.00Mar 19$243.10$256.10$249.60$395.59 06/23$216.10–$397.50$249.60--
$800.00Jul 17$4.80$9.00$6.90$16.00 07/02$4.33–$163.65$6.9038
$800.00Aug 21$55.30$65.30$60.30$61.25 07/02$44.70–$210.75$60.30--
$800.00Sep 18$74.60$84.60$79.60$85.40 07/02$59.35–$232.95$79.60218
$800.00Dec 18$132.70$147.70$140.20$185.00 07/02$114.25–$293.25$140.20--
$800.00Jan 15$145.40$159.70$152.55$209.80 07/01$127.45–$276.85$152.55--
$800.00Mar 19$176.00$190.30$183.15$281.46 06/26$155.75–$309.60$183.15--
$610.00Jul 17$100.00$110.00$105.00$235.20 06/17$67.20–$328.10$105.00--
$610.00Dec 18$207.60$223.50$215.55$319.90 06/09$183.35–$402.15$215.55--
$810.00Jul 17$1.75$10.00$5.88$15.30 07/02$4.80–$155.75$5.88--
$810.00Aug 21$52.30$62.20$57.25$97.17 07/01$42.00–$203.80$57.25--
$810.00Sep 18$71.30$81.20$76.25$132.35 07/01$57.35–$227.00$76.25--
$810.00Dec 18$128.50$144.20$136.35$204.50 06/29$111.70–$287.70$136.35--
$810.00Jan 15$142.20$156.20$149.20$147.05 07/02$124.60–$273.20$147.05--
$810.00Mar 19$172.40$186.30$179.35$277.15 06/26$152.85–$304.60$179.35--
$600.00Jul 17$108.10$120.70$114.40$212.00 06/30$74.45–$338.05$114.40--
$600.00Aug 21$147.60$159.20$153.40$232.00 07/01$121.40–$356.20$153.40--
$600.00Sep 18$165.70$176.90$171.30$233.00 07/02$137.95–$368.70$171.3020
$600.00Dec 18$214.00$231.40$222.70$213.27 07/02$188.20–$408.60$214.00--
$600.00Jan 15$224.10$236.90$230.50$291.40 07/02$198.40–$385.90$230.50--
$600.00Mar 19$252.00$266.50$259.25$254.10 07/02$224.25–$409.30$254.10--
$820.00Jul 17$2.10$9.90$6.00$12.00 07/02$3.45–$148.95$6.00--
$820.00Aug 21$49.90$59.50$54.70$59.00 07/02$39.70–$198.60$54.70--
$820.00Sep 18$68.50$78.40$73.45$224.55 06/05$54.35–$221.40$73.45--
$820.00Dec 18$126.00$140.30$133.15$201.85 06/29$109.25–$283.55$133.15--
$820.00Jan 15$139.10$152.50$145.80$214.64 06/29$121.95–$268.50$145.80--
$820.00Mar 19$169.60$181.30$175.45$201.00 07/02$150.25–$298.90$175.4517
$590.00Jul 17$117.10$128.80$122.95$222.00 07/01$81.95–$347.30$122.95--
$590.00Aug 21$154.00$165.50$159.75$223.80 07/02$126.45–$315.55$159.75--
$590.00Dec 18$218.20$235.50$226.85$309.60 06/29$192.40–$414.70$226.85--
$830.00Jul 17$1.00$9.80$5.40$11.52 07/02$3.75–$141.65$5.40--
$830.00Aug 21$47.30$57.20$52.25$122.00 06/29$37.60–$191.50$52.25--
$580.00Jul 17$124.80$139.00$131.90$256.00 06/26$89.85–$356.60$131.90--
$580.00Aug 21$160.90$173.00$166.95$256.20 06/26$133.10–$372.65$166.95--
$580.00Sep 18$177.90$189.40$183.65--$183.65–$183.65—$177.9023
$840.00Jul 17$0.65$8.20$4.43--$4.43–$4.43—$0.6523
$850.00Jul 17$0.10$6.40$3.25--$3.25–$3.25—$0.1040
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Jul 17$31.90$41.90$36.90$24.95 07/01$10.70–$67.45$31.90--
$700.00Jul 17$27.30$34.20$30.75$50.00 07/02$9.30–$60.45$30.75--
$700.00Aug 21$84.30$94.30$89.30$97.37 07/02$40.20–$109.90$89.30--
$700.00Sep 18$100.90$110.90$105.90$112.80 07/02$55.30–$126.70$105.90--
$700.00Dec 18$149.90$162.40$156.15$125.80 06/29$99.75–$173.60$149.90--
$700.00Jan 15$158.90$172.20$165.55$131.59 06/30$118.80–$184.15$158.90--
$700.00Mar 19$182.80$194.30$188.55$192.62 07/02$140.85–$205.50$188.55--
$720.00Jul 17$38.50$48.40$43.45$61.60 07/02$11.20–$75.20$43.4548
$720.00Aug 21$94.90$104.50$99.70$104.60 07/02$46.10–$122.90$99.70--
$720.00Sep 18$112.00$123.80$117.90$112.70 07/02$61.70–$139.05$112.70--
$720.00Dec 18$161.80$173.50$167.65$121.70 05/29$105.10–$185.00$161.80--
$690.00Jul 17$21.90$29.90$25.90$39.05 07/02$7.75–$54.20$25.90--
$690.00Aug 21$79.00$89.00$84.00$60.15 07/01$45.25–$104.80$79.00--
$730.00Jul 17$42.90$52.90$47.90$65.16 07/02$13.65–$83.00$47.9058
$730.00Aug 21$100.20$110.10$105.15$102.20 07/02$49.40–$129.30$102.20--
$680.00Jul 17$18.70$27.30$23.00$37.90 07/02$7.10–$47.80$23.00--
$680.00Aug 21$73.00$83.00$78.00$86.68 07/02$35.70–$98.90$78.00--
$680.00Sep 18$91.70$101.60$96.65$60.35 06/17$49.60–$115.05$91.70--
$680.00Dec 18$138.40$151.50$144.95$153.04 07/02$90.40–$161.50$144.95--
$740.00Jul 17$49.60$59.60$54.60$72.25 07/02$14.55–$90.70$54.6099
$740.00Aug 21$105.70$116.20$110.95$61.78 06/23$52.95–$136.90$105.70--
$740.00Sep 18$123.60$135.00$129.30$91.10 06/08$68.50–$151.70$123.60--
$740.00Dec 18$174.50$187.10$180.80$183.65 07/02$115.25–$199.50$180.80--
$670.00Jul 17$15.70$22.60$19.15$32.13 07/02$6.80–$41.55$19.1518
$670.00Aug 21$69.40$79.40$74.40$81.48 07/02$38.90–$93.25$74.40--
$750.00Jul 17$55.40$65.40$60.40$80.33 07/02$16.40–$98.80$60.4064
$750.00Aug 21$111.30$121.90$116.60$102.00 07/02$55.70–$143.05$111.3025
$660.00Jul 17$12.60$17.70$15.15$11.00 07/02$5.55–$36.70$12.6051
$660.00Aug 21$64.60$74.60$69.60$55.31 07/02$29.75–$88.00$64.60--
$660.00Sep 18$81.80$91.70$86.75$86.70 07/02$44.55–$104.00$86.70--
$660.00Dec 18$127.00$141.10$134.05$135.00 07/02$83.35–$149.65$134.05--
$660.00Mar 19$159.00$171.50$165.25$170.10 07/02$120.65–$181.85$165.25--
$760.00Jul 17$62.20$72.20$67.20$81.54 07/02$18.45–$107.50$67.20--
$760.00Aug 21$118.50$128.30$123.40$132.44 07/02$58.70–$150.10$123.40--
$760.00Sep 18$136.20$147.70$141.95$102.40 06/26$76.30–$165.20$136.20--
$760.00Dec 18$187.20$198.50$192.85$158.38 06/29$124.10–$211.10$187.20--
$760.00Jan 15$196.30$208.40$202.35$167.88 06/29$146.10–$222.70$196.30--
$650.00Jul 17$10.00$15.20$12.60$26.20 07/02$5.55–$33.05$12.6078
$650.00Aug 21$59.40$69.30$64.35$71.15 07/02$33.40–$82.15$64.3527
$770.00Jul 17$70.70$80.70$75.70$88.78 07/02$19.95–$116.30$75.70--
$770.00Aug 21$123.90$134.40$129.15$84.30 06/26$62.30–$157.25$123.903
$640.00Jul 17$8.50$14.00$11.25$14.53 07/02$4.78–$29.35$11.25--
$640.00Aug 21$53.60$63.60$58.60$42.47 07/01$25.50–$77.45$53.60--
$640.00Sep 18$72.20$82.00$77.10$80.10 07/02$38.80–$92.30$77.10--
$640.00Dec 18$115.50$130.00$122.75$84.00 06/23$73.60–$138.05$115.50--
$640.00Jan 15$126.50$138.70$132.60$112.60 07/01$94.05–$147.75$126.50--
$780.00Jul 17$75.60$85.60$80.60$56.70 07/01$22.70–$124.70$75.60--
$780.00Aug 21$127.20$142.20$134.70$107.49 07/01$65.30–$164.00$127.20--
$780.00Sep 18$149.20$161.30$155.25$125.55 07/01$82.90–$179.10$149.20--
$780.00Dec 18$200.10$211.40$205.75$156.70 06/05$131.85–$225.70$200.10--
$780.00Jan 15$209.10$222.00$215.55$178.77 06/29$155.00–$236.40$209.10--
$630.00Jul 17$6.30$10.60$8.45$19.00 07/02$3.35–$27.00$8.4540
$790.00Jul 17$84.60$94.60$89.60$57.70 07/01$25.05–$134.15$84.60--
$790.00Aug 21$137.00$147.50$142.25$105.40 07/01$68.70–$172.05$137.00--
$790.00Sep 18$155.60$166.00$160.80$168.03 07/02$86.90–$186.60$160.80--
$790.00Dec 18$202.30$217.80$210.05$216.75 07/02$138.30–$232.10$210.05--
$620.00Jul 17$5.20$10.20$7.70$10.80 07/02$3.40–$24.65$7.70--
$620.00Aug 21$46.50$56.50$51.50$30.50 06/30$21.75–$67.40$46.50--
$620.00Sep 18$63.20$73.20$68.20$34.20 06/22$34.20–$82.80$63.20--
$620.00Dec 18$105.90$120.00$112.95$86.90 06/12$70.00–$126.30$105.90--
$800.00Jul 17$96.00$103.50$99.75$120.00 07/02$29.20–$143.10$99.75--
$800.00Aug 21$143.80$154.30$149.05$112.00 07/01$73.05–$178.95$143.80--
$800.00Sep 18$162.30$173.70$168.00$176.78 07/02$90.90–$193.20$168.00--
$800.00Dec 18$208.00$225.80$216.90$190.00 07/01$143.35–$239.60$208.00--
$800.00Jan 15$221.80$234.80$228.30$192.90 07/01$166.30–$250.00$221.80--
$800.00Mar 19$245.60$259.10$252.35$203.94 06/25$190.90–$272.15$245.60--
$610.00Jul 17$3.40$9.00$6.20$13.60 07/02$3.33–$22.30$6.20--
$610.00Aug 21$43.20$52.70$47.95$29.65 06/29$23.95–$62.50$43.20--
$810.00Jul 17$102.20$113.20$107.70$43.30 06/30$29.85–$152.30$102.20--
$810.00Aug 21$149.30$161.20$155.25$159.75 07/02$77.00–$186.45$155.25--
$810.00Sep 18$166.00$180.50$173.25$170.80 05/20$96.20–$200.95$170.80--
$810.00Jan 15$229.00$242.00$235.50$199.90 06/29$171.65–$257.20$229.00--
$600.00Jul 17$2.90$7.90$5.40$12.32 07/02$2.60–$19.70$5.4065
$600.00Aug 21$39.80$48.30$44.05$48.25 07/02$18.10–$57.35$44.0545
$600.00Sep 18$54.50$64.30$59.40$34.00 06/25$28.80–$73.10$54.5013
$600.00Dec 18$98.40$108.40$103.40$85.60 07/01$59.70–$115.90$98.40--
$600.00Jan 15$103.90$112.40$108.15$109.26 07/02$77.90–$125.20$108.15--
$820.00Jul 17$111.00$122.50$116.75$74.50 07/02$34.60–$162.15$111.00--
$820.00Aug 21$158.60$168.30$163.45$175.98 07/02$80.30–$194.20$163.45--
$820.00Sep 18$176.20$187.70$181.95$188.50 07/02$100.80–$207.95$181.95--
$820.00Dec 18$221.20$238.50$229.85$237.81 07/02$153.20–$253.65$229.85--
$590.00Jul 17$0.60$7.90$4.25$9.05 07/02$2.17–$17.80$4.2547
$590.00Aug 21$36.10$44.70$40.40$27.00 07/01$20.05–$53.35$36.10--
$590.00Dec 18$93.60$103.60$98.60$70.73 06/25$60.70–$111.80$93.60--
$580.00Jul 17$0.40$7.20$3.80$7.00 07/02$2.40–$15.80$3.80--
$580.00Aug 21$31.20$41.00$36.10$30.33 07/02$14.95–$49.55$31.20--
$580.00Sep 18$46.70$56.40$51.55$44.87 06/10$24.55–$64.10$46.70--
$570.00Jul 17$0.05$8.00$4.03$7.30 07/02$2.40–$14.20$4.03--
$570.00Aug 21$28.10$38.00$33.05$35.96 07/02$16.45–$45.25$33.05--
$570.00Dec 18$84.30$94.30$89.30$83.84 05/19$53.20–$100.90$84.30--
$560.00Jul 17$0.05$6.00$3.03$5.40 07/02$0.93–$12.35$3.03449
$550.00Aug 21$23.90$30.00$26.95--$26.95–$26.95—$23.9020
$880.00Jul 17$166.90$178.00$172.45--$172.45–$172.45—$166.906
$530.00Aug 21$19.80$25.50$22.65--$22.65–$32.40$19.805
$530.00Jul 17$0.10$3.80$1.95--$1.95–$1.95—$0.1012
$900.00Jul 17$184.90$197.50$191.20--$191.20–$191.20—$184.9049
$510.00Dec 18$60.40$69.00$64.70--$64.70–$64.70—$60.402
$500.00Dec 18$55.30$65.30$60.30--$60.30–$60.30—$55.3052
$920.00Jul 17$204.20$217.20$210.70--$210.70–$210.70—$204.205
$420.00Aug 21$0.80$8.50$4.65--$4.65–$4.65—$0.801

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 255
Total Puts 236
Put/Call Ratio 0.93
Net Difference 19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,997
Total Puts 2,575
Average Put/Call Ratio 0.94
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