Tour v309
STRL
STERLING INFRASTRUCT
$682.29 -3.52%
$685.08 (+0.41%)🌙
as of 07/10 07:06 PM
(7/9 19:05) ◀
|
Friday, July 10, 2026 (7:06pm)
January 2026
|
▶ (7/13 19:04)
◀ 7/10 19:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 427
Calls: 241 (56%)
Puts: 186 (44%)
Prior (07/09) 491
Calls: 255 (52%)
Puts: 236 (48%)
Current vs Prior -13.03%
Calls: -5.49% (Calls)
Puts: -21.19% (Puts)
Prior 7-Day Total 5,491
Calls: 2,884 (53%)
Puts: 2,607 (47%)
Prior 7-Day Average 784
Calls: 412 (53%)
Puts: 372 (47%)
Current vs Prior 7-Day Avg -45.57%
Calls: -41.50%
Puts: -50.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.40M
Calls: $1.12M (47%)
Puts: $1.28M (53%)
Prior (07/09) $2.26M
Calls: $1.52M (67%)
Puts: $744.9K (33%)
Current vs Prior +6.19%
Calls: -25.94%
Puts: +71.65%
Prior 7-Day Total $43.35M
Calls: $23.38M (54%)
Puts: $19.97M (46%)
Prior 7-Day Average $6.19M
Calls: $3.34M (54%)
Puts: $2.85M (46%)
Current vs Prior 7-Day Avg -61.21%
Calls: -66.36%
Puts: -55.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.77
Prior (07/09) 0.93
Current vs Prior -16.61%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -22.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 1,339
Calls: 635 (47%)
Puts: 704 (53%)
Prior (07/09) 2,531
Calls: 1,186 (47%)
Puts: 1,345 (53%)
Current vs Prior -47.10%
Prior 7-Day Total 17,441
Calls: 9,132 (52%)
Puts: 8,309 (48%)
Prior 7-Day Average 2,491
Calls: 1,304 (52%)
Puts: 1,187 (48%)
Current vs Prior 7-Day Avg -46.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.19% | 26.72%10.19% | 26.72%
Prior 10.75% | 27.09%10.75% | 27.09%
Current vs Prior -5.22% | -1.38%-5.22% | -1.38%
Prior 7-Day Avg 13.19% | 27.97%12.16% | 27.66%
Current vs 7-Day Avg -22.76% | -4.49%-16.25% | -3.40%
Prior 7-Day Eod 10.75% | 27.09%-- | --
Current vs 7-Day Eod -5.22% | -1.38%-- | --
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

Declining open interest (down 47%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 9.8%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2196.30106.30$101.309.9%10.61--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21139.30153.40$146.359.6%10.5918
$780.00Jul 1795.30105.20$100.259.9%20.88--

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. 15 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 21126.00140.20$133.1010.7%10.71--
$630.00Aug 21109.00123.00$116.0012.1%10.66--
$660.00Aug 2196.30106.30$101.309.9%10.61--
$680.00Aug 2186.4096.40$91.4010.9%20.573
$680.00Jul 1729.8039.00$34.4026.7%40.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Jul 17111.90126.00$118.9511.9%50.9057
$790.00Jul 17102.80116.00$109.4012.1%20.88--
$780.00Jul 1795.30105.20$100.259.9%20.88--
$770.00Jul 1786.9096.80$91.8510.8%10.85--
$740.00Jul 1762.3072.30$67.3014.9%100.76--

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 146, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1720.6026.10$23.3523.6%300.4538
$680.00Jul 1729.8039.00$34.4026.7%40.55--
$720.00Aug 2169.7079.70$74.7013.4%40.507
$780.00Jul 171.159.30$5.23155.8%30.1412
$710.00Aug 2173.6083.60$78.6012.7%30.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 1762.3072.30$67.3014.9%100.76--
$550.00Jul 170.302.40$1.35155.6%70.0438
$580.00Jul 170.704.20$2.45142.9%70.07--
$620.00Jul 175.1012.10$8.6081.4%60.189
$800.00Jul 17111.90126.00$118.9511.9%50.9057

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. 35 found (best R:R 34.71, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$770.00Jul 17$0.80$9.20$0.8011.50$760.80
$740.00$750.00Jul 17$1.00$9.00$1.009.00$741.00
$770.00$780.00Jul 17$1.17$8.83$1.177.55$771.17
$750.00$760.00Jul 17$2.45$7.55$2.453.08$752.45
$720.00$740.00Jul 17$5.25$14.75$5.252.81$725.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$550.00Jul 17$0.28$9.72$0.2834.71$559.72
$570.00$560.00Jul 17$0.79$9.21$0.7911.66$569.21
$590.00$580.00Jul 17$1.30$8.70$1.306.69$588.70
$610.00$590.00Jul 17$2.80$17.20$2.806.14$607.20
$620.00$610.00Jul 17$2.05$7.95$2.053.88$617.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 21.22, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$690.00Jul 17$6.90$6.90$3.102.23$686.90
$600.00$630.00Aug 21$17.10$17.10$12.901.33$617.10
$660.00$680.00Aug 21$9.90$9.90$10.100.98$669.90
$630.00$660.00Aug 21$14.70$14.70$15.300.96$644.70
$680.00$710.00Aug 21$12.80$12.80$17.200.74$692.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$800.00$790.00Jul 17$9.55$9.55$0.4521.22$790.45
$790.00$780.00Jul 17$9.15$9.15$0.8510.76$780.85
$780.00$770.00Jul 17$8.40$8.40$1.605.25$771.60
$770.00$740.00Jul 17$24.55$24.55$5.454.50$745.45
$740.00$700.00Jul 17$26.90$26.90$13.102.05$713.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $46.79, cheapest $28.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$780.00Jul 17Aug 21$49.5782.2%97.3%
$750.00Jul 17Aug 21$54.1581.6%97.1%
$680.00Jul 17Aug 21$57.0082.9%95.0%
$720.00Jul 17Aug 21$58.8078.0%97.5%
$710.00Jul 17Aug 21$59.0079.1%97.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$28.0092.8%95.1%
$560.00Jul 17Aug 21$31.9789.7%96.7%
$580.00Jul 17Aug 21$35.4584.3%93.1%
$590.00Jul 17Aug 21$39.1586.5%94.8%
$780.00Jul 17Aug 21$46.1082.2%97.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 9.17% of stock, avg 17.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$690.00Jul 17$27.50$35.10$62.60$627.40$752.609.17%
$700.00Jul 17$23.35$40.40$63.75$636.25$763.759.34%
$740.00Jul 17$10.65$67.30$77.95$662.05$817.9511.42%
$770.00Jul 17$6.40$91.85$98.25$671.75$868.2514.40%
$780.00Jul 17$5.23$100.25$105.48$674.52$885.4815.46%
$790.00Jul 17$5.48$109.40$114.88$675.12$904.8816.84%
$660.00Aug 21$101.30$75.60$176.90$483.10$836.9025.93%
$600.00Aug 21$133.10$46.50$179.60$420.40$779.6026.32%
$780.00Aug 21$54.80$146.35$201.15$578.85$981.1529.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.67% of stock, avg 9.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$620.00Jul 17$9.65$8.60$18.25$601.75$768.25
$740.00$620.00Jul 17$10.65$8.60$19.25$600.75$759.25
$750.00$630.00Jul 17$9.65$10.95$20.60$609.40$770.60
$740.00$630.00Jul 17$10.65$10.95$21.60$608.40$761.60
$750.00$640.00Jul 17$9.65$13.45$23.10$616.90$773.10
$740.00$640.00Jul 17$10.65$13.45$24.10$615.90$764.10
$720.00$620.00Jul 17$15.90$8.60$24.50$595.50$744.50
$750.00$650.00Jul 17$9.65$16.05$25.70$624.30$775.70
$740.00$650.00Jul 17$10.65$16.05$26.70$623.30$766.70
$720.00$630.00Jul 17$15.90$10.95$26.85$603.15$746.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 199.00, avg credit $9.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/620660/680Aug 21$19.90$0.10199.00$600.10$679.90
640/650680/690Jul 17$9.50$0.5019.00$640.50$689.50
630/640680/690Jul 17$9.40$0.6015.67$630.60$689.40
620/630680/690Jul 17$9.25$0.7512.33$620.75$689.25
650/660710/720Aug 21$9.10$0.9010.11$650.90$719.10
610/620680/690Jul 17$8.95$1.058.52$611.05$688.95
580/590710/720Aug 21$8.90$1.108.09$581.10$718.90
620/650680/710Aug 21$26.70$3.308.09$623.30$706.70
620/650720/750Aug 21$24.80$5.204.77$625.20$744.80
600/620630/660Aug 21$24.70$5.304.66$595.30$654.70

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 (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$700.00$710.00Jul 17$0.40$9.6024.00
$720.00$750.00$780.00Aug 21$1.90$28.1014.79
$600.00$630.00$660.00Aug 21$2.40$27.6011.50
$770.00$780.00$790.00Jul 17$1.42$8.586.04
$750.00$760.00$770.00Jul 17$1.65$8.355.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Jul 17$0.10$9.9099.00
$620.00$630.00$640.00Jul 17$0.15$9.8565.67
$610.00$620.00$630.00Jul 17$0.30$9.7032.33
$780.00$790.00$800.00Jul 17$0.40$9.6024.00
$550.00$560.00$570.00Jul 17$0.51$9.4918.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-4.85, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$740.001:2Jul 17-$5.40$14.60
$770.00$780.001:2Jul 17-$4.06$5.94
$750.00$760.001:2Jul 17-$4.75$5.25
$760.00$770.001:2Jul 17-$5.60$4.40
$780.00$790.001:2Jul 17-$5.73$4.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$660.001:2Aug 21-$4.85$115.15
$740.00$700.001:2Jul 17-$13.50$26.50
$610.00$590.001:2Jul 17-$0.95$19.05
$670.00$650.001:2Jul 17-$8.10$11.90
$570.00$560.001:2Jul 17-$0.84$9.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 10.79%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$710.00Aug 21$73.600.524.1%10.79%14.85%3--
$720.00Aug 21$69.700.505.5%10.22%15.74%47
$750.00Aug 21$58.800.459.9%8.62%18.54%1--
$780.00Aug 21$49.800.4114.3%7.30%21.62%1--
$800.00Aug 21$43.900.3817.2%6.43%23.69%1--
$690.00Jul 17$23.700.501.1%3.47%4.60%15
$700.00Jul 17$20.600.452.6%3.02%5.61%3038
$710.00Jul 17$15.600.404.1%2.29%6.35%1--
$720.00Jul 17$12.500.345.5%1.83%7.36%1--
$740.00Jul 17$7.100.268.5%1.04%9.50%2--

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 $680.00 03-19 call last traded $318.55 on 06/30 (now $199.20/$212.80) — try a limit near $206.00. Also watch the $600.00 09-18 call last traded $233.00 on 07/02 (now $144.40/$156.90) — try a limit near $150.65; the $720.00 08-21 call last traded $93.10 on 07/02 (now $69.70/$79.70) — try a limit near $74.70. Most tradeable put: the $790.00 09-18 put last traded $168.03 on 07/02 (now $166.70/$178.80) — try a limit near $168.03.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$29.80$39.00$34.40$58.80 07/02$29.45–$263.10$34.40--
$680.00Sep 18$104.00$118.30$111.15$128.00 07/02$100.90–$307.75$111.15--
$680.00Dec 18$159.60$174.40$167.00$239.40 07/02$154.25–$358.60$167.00--
$680.00Jan 15$172.80$185.10$178.95$294.32 06/30$166.20–$337.25$178.95--
$680.00Mar 19$199.20$212.80$206.00$318.55 06/30$192.95–$365.90$206.001
$680.00Aug 21$86.40$96.40$91.40--$91.40–$91.40—$86.403
$690.00Jul 17$23.70$31.30$27.50$51.80 07/02$26.10–$253.05$27.505
$690.00Aug 21$82.30$92.30$87.30$99.92 07/02$78.40–$241.05$87.30--
$670.00Jul 17$33.40$43.20$38.30$183.90 06/17$33.70–$272.05$38.30--
$670.00Aug 21$91.90$101.90$96.90$172.80 07/01$87.00–$255.25$96.90--
$700.00Jul 17$20.60$26.10$23.35$48.00 07/02$22.80–$244.95$23.3538
$700.00Aug 21$78.40$88.40$83.40$98.60 07/02$74.10–$277.75$83.40--
$700.00Sep 18$97.60$107.60$102.60$189.90 06/29$92.50–$294.80$102.60--
$700.00Dec 18$152.00$166.20$159.10$170.50 07/02$146.45–$346.35$159.10--
$700.00Mar 19$192.00$205.40$198.70$212.00 07/02$185.85–$355.75$198.70--
$660.00Jul 17$39.90$49.30$44.60$156.00 06/30$37.60–$281.40$44.60--
$660.00Sep 18$113.70$126.20$119.95$195.20 07/02$108.95–$322.95$119.95--
$660.00Dec 18$168.00$181.70$174.85$340.95 07/02$161.45–$370.40$174.85--
$660.00Jan 15$179.10$193.10$186.10$344.40 06/24$173.45–$350.25$186.10--
$710.00Jul 17$15.60$23.60$19.60$42.75 07/02$18.45–$236.80$19.60--
$710.00Aug 21$73.60$83.60$78.60$97.00 07/02$70.30–$226.75$78.60--
$650.00Jul 17$45.70$55.40$50.55$134.00 07/01$42.90–$290.15$50.55--
$720.00Jul 17$12.50$19.30$15.90$40.30 07/02$15.90–$228.20$15.90--
$720.00Aug 21$69.70$79.70$74.70$93.10 07/02$66.80–$263.90$74.707
$720.00Sep 18$89.20$99.20$94.20$202.45 06/30$85.20–$282.20$94.20--
$720.00Dec 18$143.90$158.70$151.30$278.33 06/24$139.70–$335.90$151.30--
$720.00Jan 15$158.10$171.40$164.75$279.70 06/26$152.00–$317.65$164.75--
$720.00Mar 19$184.00$198.20$191.10$209.75 07/02$179.30–$345.75$191.10--
$640.00Jul 17$52.60$62.30$57.45$209.20 06/17$48.00–$299.80$57.45--
$640.00Sep 18$122.70$137.30$130.00$207.30 07/02$117.50–$338.65$130.00--
$640.00Dec 18$176.00$190.50$183.25$343.13 07/02$170.45–$382.60$183.25--
$640.00Jan 15$188.00$201.50$194.75$355.70 06/24$181.95–$361.55$194.75--
$640.00Mar 19$214.00$228.10$221.05$238.70 07/02$207.25–$386.05$221.05--
$730.00Jul 17$9.50$17.80$13.65$37.15 07/02$13.65–$219.25$13.65--
$730.00Aug 21$66.50$76.50$71.50$106.70 07/02$64.40–$256.35$71.50--
$630.00Jul 17$60.00$70.00$65.00$95.00 07/02$54.90–$309.50$65.00--
$740.00Jul 17$7.10$14.20$10.65$30.00 07/02$10.65–$211.20$10.65--
$740.00Sep 18$82.00$92.00$87.00$100.00 07/02$77.55–$268.85$87.00--
$740.00Dec 18$136.00$150.60$143.30$160.00 07/02$132.85–$325.25$143.30--
$740.00Jan 15$149.20$163.50$156.35$175.00 07/02$145.30–$306.35$156.35--
$740.00Mar 19$178.00$191.60$184.80$204.46 07/02$173.20–$335.60$184.80--
$620.00Jul 17$67.60$77.60$72.60$212.00 06/26$60.35–$318.95$72.60--
$620.00Aug 21$114.10$128.60$121.35$206.74 07/01$110.45–$339.70$121.35--
$620.00Sep 18$135.30$147.70$141.50$219.90 07/02$129.10–$353.00$141.50--
$620.00Dec 18$185.60$199.60$192.60$269.90 07/02$178.35–$395.40$192.60--
$620.00Mar 19$222.00$236.50$229.25$395.59 06/23$216.10–$397.50$229.25--
$750.00Jul 17$6.90$12.40$9.65$26.60 07/02$9.65–$202.90$9.6520
$750.00Aug 21$58.80$68.80$63.80$77.00 07/02$56.80–$243.00$63.80--
$610.00Jul 17$75.30$85.30$80.30$235.20 06/17$67.20–$328.10$80.30--
$610.00Dec 18$188.80$204.80$196.80$319.90 06/09$183.35–$402.15$196.80--
$760.00Jul 17$3.50$10.90$7.20$23.50 07/02$7.20–$194.70$7.20--
$760.00Sep 18$75.10$84.90$80.00$96.70 07/02$70.95–$257.05$80.00--
$760.00Dec 18$130.00$143.70$136.85$151.20 07/02$126.65–$314.25$136.85--
$760.00Jan 15$143.60$156.80$150.20$175.56 07/02$139.60–$295.90$150.20--
$760.00Mar 19$170.00$184.90$177.45$328.27 06/23$167.20–$327.05$177.45--
$600.00Jul 17$83.60$93.60$88.60$212.00 06/30$74.45–$338.05$88.60--
$600.00Aug 21$126.00$140.20$133.10$232.00 07/01$121.40–$356.20$133.10--
$600.00Sep 18$144.40$156.90$150.65$233.00 07/02$137.95–$368.70$150.6520
$600.00Dec 18$194.00$209.20$201.60$213.27 07/02$188.20–$408.60$201.60--
$600.00Jan 15$206.00$219.70$212.85$291.40 07/02$198.40–$385.90$212.85--
$600.00Mar 19$230.00$245.20$237.60$254.10 07/02$224.25–$409.30$237.60--
$770.00Jul 17$2.20$10.60$6.40$23.00 07/02$6.40–$186.65$6.4012
$770.00Aug 21$52.80$62.80$57.80$74.20 07/02$51.50–$230.55$57.80--
$590.00Jul 17$93.80$103.40$98.60$222.00 07/01$81.95–$347.30$98.60--
$590.00Aug 21$131.70$146.30$139.00$223.80 07/02$126.45–$315.55$139.00--
$590.00Dec 18$198.30$214.10$206.20$309.60 06/29$192.40–$414.70$206.20--
$780.00Jul 17$1.15$9.30$5.23$21.80 07/02$5.23–$178.50$5.2312
$780.00Aug 21$49.80$59.80$54.80$81.59 07/02$49.40–$223.75$54.80--
$780.00Sep 18$68.30$78.30$73.30$165.40 06/26$63.95–$244.50$73.30--
$780.00Dec 18$122.80$137.00$129.90$246.91 06/26$121.45–$303.55$129.90--
$780.00Jan 15$136.00$150.40$143.20$226.89 06/26$133.05–$288.50$143.20--
$780.00Mar 19$164.00$178.70$171.35$257.00 06/29$161.25–$317.30$171.35--
$580.00Jul 17$100.50$114.00$107.25$256.00 06/26$89.85–$356.60$107.25--
$580.00Aug 21$138.00$152.60$145.30$256.20 06/26$133.10–$372.65$145.30--
$790.00Jul 17$2.05$8.90$5.48$23.90 07/02$5.48–$170.60$5.48--
$790.00Aug 21$46.20$56.20$51.20$67.00 07/02$46.40–$216.65$51.20--
$790.00Sep 18$65.40$75.40$70.40$195.84 05/29$62.75–$238.55$70.40--
$790.00Dec 18$120.00$134.50$127.25$273.01 06/05$117.25–$298.40$127.25--
$800.00Jul 17$1.60$7.60$4.60$16.00 07/02$4.33–$163.65$4.60--
$800.00Aug 21$43.90$53.90$48.90$61.25 07/02$44.70–$210.75$48.90--
$800.00Sep 18$63.00$73.00$68.00$85.40 07/02$59.35–$232.95$68.00218
$800.00Dec 18$116.00$131.80$123.90$185.00 07/02$114.25–$293.25$123.90--
$800.00Jan 15$130.00$144.30$137.15$209.80 07/01$127.45–$276.85$137.15--
$800.00Mar 19$157.70$172.60$165.15$281.46 06/26$155.75–$309.60$165.15--
$810.00Jul 17$0.95$6.70$3.83$15.30 07/02$3.83–$155.75$3.83--
$810.00Aug 21$41.30$51.30$46.30$97.17 07/01$42.00–$203.80$46.30--
$810.00Sep 18$59.40$69.40$64.40$132.35 07/01$57.35–$227.00$64.40--
$810.00Dec 18$114.00$127.70$120.85$204.50 06/29$111.70–$287.70$120.85--
$810.00Jan 15$126.90$141.30$134.10$147.05 07/02$124.60–$273.20$134.10--
$810.00Mar 19$156.00$169.70$162.85$277.15 06/26$152.85–$304.60$162.85--
$820.00Jul 17$0.10$7.80$3.95$12.00 07/02$3.45–$148.95$3.95--
$820.00Aug 21$39.40$49.40$44.40$59.00 07/02$39.70–$198.60$44.40--
$820.00Sep 18$56.80$66.80$61.80$224.55 06/05$54.35–$221.40$61.80--
$820.00Dec 18$110.00$124.80$117.40$201.85 06/29$109.25–$283.55$117.40--
$820.00Jan 15$124.00$138.50$131.25$214.64 06/29$121.95–$268.50$131.25--
$820.00Mar 19$152.30$166.80$159.55$201.00 07/02$150.25–$298.90$159.55--
$830.00Jul 17$0.05$7.90$3.98$11.52 07/02$3.75–$141.65$3.98--
$830.00Aug 21$36.80$46.80$41.80$122.00 06/29$37.60–$191.50$41.80--
$850.00Aug 21$30.30$39.90$35.10--$35.10–$35.10—$30.3010
$860.00Dec 18$100.80$113.70$107.25--$107.25–$107.25—$100.8021
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$24.00$32.90$28.45$37.90 07/02$7.10–$47.80$28.45--
$680.00Aug 21$80.60$90.60$85.60$86.68 07/02$35.70–$98.90$85.60--
$680.00Sep 18$99.20$108.80$104.00$60.35 06/17$49.60–$115.05$99.20--
$680.00Dec 18$142.20$157.40$149.80$153.04 07/02$90.40–$161.50$149.80--
$690.00Jul 17$30.30$39.90$35.10$39.05 07/02$7.75–$54.20$35.1030
$690.00Aug 21$85.90$95.90$90.90$60.15 07/01$45.25–$104.80$85.90--
$670.00Jul 17$19.50$28.50$24.00$32.13 07/02$6.80–$41.55$24.0018
$670.00Aug 21$75.10$85.10$80.10$81.48 07/02$38.90–$93.25$80.10--
$700.00Jul 17$35.60$45.20$40.40$50.00 07/02$9.30–$60.45$40.40--
$700.00Aug 21$91.80$101.80$96.80$97.37 07/02$40.20–$109.90$96.80--
$700.00Sep 18$106.70$120.40$113.55$112.80 07/02$55.30–$126.70$112.80--
$700.00Dec 18$153.60$169.50$161.55$125.80 06/29$99.75–$173.60$153.60--
$700.00Jan 15$164.20$179.90$172.05$131.59 06/30$118.80–$184.15$164.20--
$700.00Mar 19$187.40$202.00$194.70$192.62 07/02$140.85–$205.50$192.62--
$660.00Jul 17$16.30$23.90$20.10$11.00 07/02$5.55–$36.70$16.30--
$660.00Aug 21$70.60$80.60$75.60$55.31 07/02$29.75–$88.00$70.60--
$660.00Sep 18$87.70$97.30$92.50$86.70 07/02$44.55–$104.00$87.70--
$660.00Dec 18$130.90$146.30$138.60$135.00 07/02$83.35–$149.65$135.00--
$660.00Mar 19$162.40$178.10$170.25$170.10 07/02$120.65–$181.85$170.10--
$710.00Jul 17$41.80$51.70$46.75$24.95 07/01$10.70–$67.45$41.80--
$650.00Jul 17$13.00$19.10$16.05$26.20 07/02$5.55–$31.50$16.0575
$650.00Aug 21$65.40$75.40$70.40$71.15 07/02$33.40–$82.15$70.4027
$720.00Jul 17$47.40$57.40$52.40$61.60 07/02$11.20–$75.20$52.40--
$720.00Aug 21$101.00$114.20$107.60$104.60 07/02$46.10–$122.90$104.60--
$720.00Sep 18$119.50$132.50$126.00$112.70 07/02$61.70–$139.05$119.50--
$720.00Dec 18$166.00$181.70$173.85$121.70 05/29$105.10–$185.00$166.00--
$640.00Jul 17$9.30$17.60$13.45$14.53 07/02$4.78–$27.80$13.4530
$640.00Aug 21$59.90$69.90$64.90$42.47 07/01$25.50–$77.45$59.90--
$640.00Sep 18$77.70$87.70$82.70$80.10 07/02$38.80–$92.30$80.10--
$640.00Dec 18$119.90$135.40$127.65$84.00 06/23$73.60–$138.05$119.90--
$640.00Jan 15$128.60$143.90$136.25$112.60 07/01$94.05–$147.75$128.60--
$730.00Jul 17$54.80$64.80$59.80$65.16 07/02$13.65–$83.00$59.80--
$730.00Aug 21$105.80$120.40$113.10$102.20 07/02$49.40–$129.30$105.80--
$630.00Jul 17$7.00$14.90$10.95$19.00 07/02$3.35–$23.60$10.9541
$740.00Jul 17$62.30$72.30$67.30$72.25 07/02$14.55–$90.70$67.30--
$740.00Aug 21$112.30$126.40$119.35$61.78 06/23$52.95–$136.90$112.30--
$740.00Sep 18$131.30$145.60$138.45$91.10 06/08$68.50–$151.70$131.30--
$740.00Dec 18$178.00$193.80$185.90$183.65 07/02$115.25–$199.50$183.65--
$620.00Jul 17$5.10$12.10$8.60$10.80 07/02$3.40–$19.20$8.609
$620.00Aug 21$51.50$61.50$56.50$30.50 06/30$21.75–$67.40$51.504
$620.00Sep 18$69.60$77.30$73.45$34.20 06/22$34.20–$82.80$69.60--
$620.00Dec 18$109.40$124.90$117.15$86.90 06/12$70.00–$126.30$109.40--
$750.00Jul 17$69.40$79.40$74.40$80.33 07/02$16.40–$98.80$74.40--
$750.00Aug 21$119.20$133.50$126.35$102.00 07/02$55.70–$143.05$119.20--
$610.00Jul 17$3.20$9.90$6.55$13.60 07/02$3.33–$16.60$6.55--
$610.00Aug 21$46.30$56.30$51.30$29.65 06/29$23.95–$62.50$46.30--
$760.00Jul 17$78.10$87.70$82.90$81.54 07/02$18.45–$107.50$81.54--
$760.00Aug 21$125.50$140.50$133.00$132.44 07/02$58.70–$150.10$132.44--
$760.00Sep 18$143.50$157.80$150.65$102.40 06/26$76.30–$165.20$143.50--
$760.00Dec 18$191.50$206.90$199.20$158.38 06/29$124.10–$211.10$191.50--
$760.00Jan 15$202.00$217.30$209.65$167.88 06/29$146.10–$222.70$202.00--
$600.00Jul 17$0.90$7.00$3.95$12.32 07/02$2.60–$13.45$3.95--
$600.00Aug 21$41.50$51.50$46.50$48.25 07/02$18.10–$57.35$46.5045
$600.00Sep 18$59.50$69.30$64.40$34.00 06/25$28.80–$73.10$59.50--
$600.00Dec 18$100.70$114.50$107.60$85.60 07/01$59.70–$115.90$100.70--
$600.00Jan 15$108.60$123.30$115.95$109.26 07/02$77.90–$125.20$109.263
$770.00Jul 17$86.90$96.80$91.85$88.78 07/02$19.95–$116.30$88.78--
$770.00Aug 21$133.30$146.20$139.75$84.30 06/26$62.30–$157.25$133.30--
$590.00Jul 17$0.70$6.80$3.75$9.05 07/02$2.17–$11.20$3.7547
$590.00Aug 21$37.90$47.90$42.90$27.00 07/01$20.05–$53.35$37.90--
$590.00Dec 18$98.20$108.20$103.20$70.73 06/25$60.70–$111.80$98.20--
$780.00Jul 17$95.30$105.20$100.25$56.70 07/01$22.70–$124.70$95.30--
$780.00Aug 21$139.30$153.40$146.35$107.49 07/01$65.30–$164.00$139.3018
$780.00Sep 18$158.20$172.00$165.10$125.55 07/01$82.90–$179.10$158.20--
$780.00Dec 18$204.00$220.10$212.05$156.70 06/05$131.85–$225.70$204.0014
$780.00Jan 15$214.90$231.10$223.00$178.77 06/29$155.00–$236.40$214.90--
$580.00Jul 17$0.70$4.20$2.45$7.00 07/02$2.40–$9.80$2.45--
$580.00Aug 21$33.40$42.40$37.90$30.33 07/02$14.95–$49.55$33.4020
$580.00Sep 18$51.00$60.80$55.90$44.87 06/10$24.55–$64.10$51.00--
$790.00Jul 17$102.80$116.00$109.40$57.70 07/01$25.05–$134.15$102.80--
$790.00Aug 21$146.70$161.00$153.85$105.40 07/01$68.70–$172.05$146.70--
$790.00Sep 18$166.70$178.80$172.75$168.03 07/02$86.90–$186.60$168.0357
$790.00Dec 18$210.80$226.80$218.80$216.75 07/02$138.30–$232.10$216.75--
$570.00Jul 17$0.05$4.80$2.42$7.30 07/02$2.40–$8.25$2.4254
$570.00Aug 21$29.70$39.70$34.70$35.96 07/02$16.45–$45.25$34.70--
$570.00Dec 18$88.70$98.70$93.70$83.84 05/19$53.20–$100.90$88.70--
$800.00Jul 17$111.90$126.00$118.95$120.00 07/02$29.20–$143.10$118.9557
$800.00Aug 21$153.50$167.50$160.50$112.00 07/01$73.05–$178.95$153.50--
$800.00Sep 18$174.00$184.70$179.35$176.78 07/02$90.90–$193.20$176.78--
$800.00Dec 18$218.00$233.60$225.80$190.00 07/01$143.35–$239.60$218.00--
$800.00Jan 15$228.60$244.50$236.55$192.90 07/01$166.30–$250.00$228.60--
$800.00Mar 19$252.50$267.70$260.10$203.94 06/25$190.90–$272.15$252.50--
$560.00Jul 17$0.15$3.10$1.63$5.40 07/02$0.93–$7.75$1.63--
$810.00Jul 17$121.40$136.00$128.70$43.30 06/30$29.85–$152.30$121.40--
$810.00Aug 21$160.90$176.00$168.45$159.75 07/02$77.00–$186.45$160.90--
$810.00Sep 18$180.20$192.30$186.25$170.80 05/20$96.20–$200.95$180.20--
$810.00Jan 15$235.50$251.50$243.50$199.90 06/29$171.65–$257.20$235.50--
$550.00Aug 21$25.00$33.70$29.35--$26.95–$29.35$25.0021
$550.00Jul 17$0.30$2.40$1.35--$1.35–$1.35—$0.3038
$820.00Jul 17$130.90$144.00$137.45$74.50 07/02$34.60–$162.15$130.90--
$820.00Aug 21$168.60$182.80$175.70$175.98 07/02$80.30–$194.20$175.70--
$820.00Sep 18$184.10$200.10$192.10$188.50 07/02$100.80–$207.95$188.50--
$820.00Dec 18$232.00$248.20$240.10$237.81 07/02$153.20–$253.65$237.81--
$520.00Jul 17$0.50$1.75$1.13--$1.13–$1.13—$0.5011
$850.00Sep 18$206.80$221.90$214.35--$214.35–$214.35—$206.806
$490.00Aug 21$11.10$19.00$15.05--$15.05–$15.05—$11.107
$480.00Jan 15$58.00$68.00$63.00--$63.00–$63.00—$58.001
$460.00Aug 21$5.20$14.90$10.05--$10.05–$10.05—$5.207
$460.00Dec 18$44.90$54.90$49.90--$49.90–$49.90—$44.905
$450.00Aug 21$7.00$9.10$8.05--$8.05–$8.05—$7.004

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 241
Total Puts 186
Put/Call Ratio 0.77
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,884
Total Puts 2,607
Average Put/Call Ratio 0.99
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