Tour v325
STRL
STERLING INFRASTRUCT
$660.04 -3.26%
$664.00 (+0.60%)🌙
as of 07/13 07:04 PM
(7/10 19:06) ◀
|
Monday, July 13, 2026 (7:04pm)
January 2026
|
▶ (7/14 19:29)
◀ 7/13 19:04 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,290
Calls: 979 (76%)
Puts: 311 (24%)
Prior (07/10) 427
Calls: 241 (56%)
Puts: 186 (44%)
Current vs Prior +202.11%
Calls: +306.22% (Calls)
Puts: +67.20% (Puts)
Prior 7-Day Total 5,391
Calls: 2,908 (54%)
Puts: 2,483 (46%)
Prior 7-Day Average 770
Calls: 415 (54%)
Puts: 354 (46%)
Current vs Prior 7-Day Avg +67.50%
Calls: +135.66%
Puts: -12.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $15.24M
Calls: $12.26M (80%)
Puts: $2.97M (20%)
Prior (07/10) $2.40M
Calls: $1.12M (47%)
Puts: $1.28M (53%)
Current vs Prior +534.27%
Calls: +991.47%
Puts: +132.46%
Prior 7-Day Total $42.49M
Calls: $21.85M (51%)
Puts: $20.64M (49%)
Prior 7-Day Average $6.07M
Calls: $3.12M (51%)
Puts: $2.95M (49%)
Current vs Prior 7-Day Avg +151.03%
Calls: +292.94%
Puts: +0.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.32
Prior (07/10) 0.77
Current vs Prior -58.84%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -64.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,656
Calls: 1,293 (49%)
Puts: 1,363 (51%)
Prior (07/10) 1,339
Calls: 635 (47%)
Puts: 704 (53%)
Current vs Prior +98.36%
Prior 7-Day Total 16,682
Calls: 8,545 (51%)
Puts: 8,137 (49%)
Prior 7-Day Average 2,383
Calls: 1,220 (51%)
Puts: 1,162 (49%)
Current vs Prior 7-Day Avg +11.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.03% | 26.43%9.03% | 26.43%
Prior 10.19% | 26.72%10.19% | 26.72%
Current vs Prior -11.35% | -1.08%-11.35% | -1.08%
Prior 7-Day Avg 12.54% | 27.71%11.77% | 27.47%
Current vs 7-Day Avg -27.98% | -4.61%-23.27% | -3.79%
Prior 7-Day Eod 10.19% | 26.72%10.19% | 26.72%
Current vs 7-Day Eod -11.35% | -1.08%-11.35% | -1.08%
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

Strong bullish conviction with 80% of dollar volume in calls ($12.26M) vs puts ($2.97M). Massive premium surge with dollar volume up 534% vs prior. Dollar volume significantly above 7-day average (151% higher). Unusually high activity with volume up 202% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 8.2%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2181.8089.00$85.408.4%20.573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 21150.00160.40$155.206.7%10.61--
$790.00Aug 21163.90175.80$169.857.0%20.64--
$760.00Aug 21142.50153.20$147.857.2%10.60--
$660.00Aug 2177.6085.00$81.309.1%40.4416
$760.00Jul 1797.80107.60$102.709.5%10.90--

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. 26 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1770.3080.20$75.2513.2%2000.87--
$600.00Jul 1761.8071.30$66.5514.3%2010.84202
$580.00Aug 21121.40135.00$128.2010.6%20.723
$630.00Jul 1738.9048.90$43.9022.8%30.6924
$640.00Jul 1733.1043.00$38.0526.0%100.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 17104.50119.30$111.9013.2%40.91--
$760.00Jul 1797.80107.60$102.709.5%10.90--
$750.00Jul 1788.7098.20$93.4510.2%20.8764
$730.00Jul 1771.7081.00$76.3512.2%10.8457
$740.00Jul 1779.8089.50$84.6511.5%10.82--

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 646, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 1761.8071.30$66.5514.3%2010.84202
$590.00Jul 1770.3080.20$75.2513.2%2000.87--
$700.00Jul 179.5017.20$13.3557.7%130.3159
$640.00Jul 1733.1043.00$38.0526.0%100.64--
$690.00Jul 1711.1018.60$14.8550.5%90.356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 172.406.30$4.3589.7%320.1251
$700.00Jul 1747.6057.30$52.4518.5%240.69--
$580.00Jul 172.905.40$4.1560.2%190.11--
$660.00Jul 1723.0030.90$26.9529.3%80.4851
$630.00Jul 1710.3018.40$14.3556.4%60.3141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 5.1%, max 12.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Jul 17Aug 21112.1%100.2%11.8%2--
$790.00Jul 17Aug 21112.4%100.8%11.5%360
$750.00Jul 17Aug 21104.7%100.4%4.3%3--
$770.00Jul 17Aug 21104.9%100.7%4.1%2--
$700.00Jul 17Aug 21103.5%99.8%3.7%1659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 21109.4%97.4%12.3%339
$740.00Jul 17Aug 21112.1%100.2%11.8%2--
$580.00Jul 17Aug 21107.2%97.7%9.7%20--
$770.00Jul 17Aug 21104.9%100.7%4.1%5--
$760.00Jul 17Aug 21103.8%100.0%3.7%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 49.00, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$770.00Jul 17$0.65$9.35$0.6514.38$760.65
$780.00$790.00Jul 17$0.65$9.35$0.6514.38$780.65
$750.00$760.00Jul 17$1.09$8.91$1.098.17$751.09
$690.00$700.00Jul 17$1.50$8.50$1.505.67$691.50
$710.00$720.00Jul 17$1.75$8.25$1.754.71$711.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$580.00Jul 17$0.20$9.80$0.2049.00$589.80
$580.00$560.00Jul 17$0.70$19.30$0.7027.57$579.30
$600.00$590.00Jul 17$1.50$8.50$1.505.67$598.50
$560.00$550.00Jul 17$1.90$8.10$1.904.26$558.10
$550.00$540.00Aug 21$2.20$7.80$2.203.55$547.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 12.33, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Jul 17$8.70$8.70$1.306.69$598.70
$600.00$630.00Jul 17$22.65$22.65$7.353.08$622.65
$630.00$640.00Jul 17$5.85$5.85$4.151.41$635.85
$580.00$630.00Aug 21$28.30$28.30$21.701.30$608.30
$640.00$660.00Jul 17$10.80$10.80$9.201.17$650.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$750.00Jul 17$9.25$9.25$0.7512.33$750.75
$770.00$760.00Jul 17$9.20$9.20$0.8011.50$760.80
$750.00$740.00Jul 17$8.80$8.80$1.207.33$741.20
$730.00$720.00Jul 17$8.30$8.30$1.704.88$721.70
$740.00$730.00Jul 17$8.30$8.30$1.704.88$731.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $49.89, cheapest $31.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$790.00Jul 17Aug 21$41.67112.4%100.8%
$770.00Jul 17Aug 21$46.17104.9%100.7%
$750.00Jul 17Aug 21$49.73104.7%100.4%
$740.00Jul 17Aug 21$50.10112.1%100.2%
$630.00Jul 17Aug 21$56.00100.3%98.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$31.60109.4%97.4%
$580.00Jul 17Aug 21$40.30107.2%97.7%
$770.00Jul 17Aug 21$43.30104.9%100.7%
$760.00Jul 17Aug 21$45.15103.8%100.0%
$600.00Jul 17Aug 21$46.8597.3%97.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 8.21% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Jul 17$27.25$26.95$54.20$605.80$714.208.21%
$670.00Jul 17$22.30$32.35$54.65$615.35$724.658.28%
$640.00Jul 17$38.05$17.65$55.70$584.30$695.708.44%
$680.00Jul 17$19.60$38.45$58.05$621.95$738.058.79%
$630.00Jul 17$43.90$14.35$58.25$571.75$688.258.83%
$690.00Jul 17$14.85$45.15$60.00$630.00$750.009.09%
$700.00Jul 17$13.35$52.45$65.80$634.20$765.809.97%
$710.00Jul 17$10.15$60.20$70.35$639.65$780.3510.66%
$600.00Jul 17$66.55$5.85$72.40$527.60$672.4010.97%
$720.00Jul 17$8.40$68.05$76.45$643.55$796.4511.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.76% of stock, avg 12.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$610.00Jul 17$10.15$8.10$18.25$591.75$728.25
$710.00$620.00Jul 17$10.15$10.70$20.85$599.15$730.85
$700.00$610.00Jul 17$13.35$8.10$21.45$588.55$721.45
$690.00$610.00Jul 17$14.85$8.10$22.95$587.05$712.95
$700.00$620.00Jul 17$13.35$10.70$24.05$595.95$724.05
$710.00$630.00Jul 17$10.15$14.35$24.50$605.50$734.50
$690.00$620.00Jul 17$14.85$10.70$25.55$594.45$715.55
$680.00$610.00Jul 17$19.60$8.10$27.70$582.30$707.70
$700.00$630.00Jul 17$13.35$14.35$27.70$602.30$727.70
$710.00$640.00Jul 17$10.15$17.65$27.80$612.20$737.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 19.00, avg credit $10.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/640680/700Aug 21$19.00$1.0019.00$621.00$699.00
620/640660/680Aug 21$18.75$1.2515.00$621.25$678.75
600/620630/650Aug 21$18.15$1.859.81$601.85$648.15
580/600630/650Aug 21$18.10$1.909.53$581.90$648.10
650/660700/710Aug 21$8.75$1.257.00$651.25$708.75
620/630660/670Jul 17$8.60$1.406.14$621.40$668.60
660/670700/710Jul 17$8.60$1.406.14$661.40$708.60
660/690750/770Aug 21$25.65$4.355.90$664.35$775.65
610/620630/640Jul 17$8.45$1.555.45$611.55$638.45
660/690770/790Aug 21$25.35$4.655.45$664.65$795.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$770.00$790.00Aug 21$0.30$19.7065.67
$750.00$760.00$770.00Jul 17$0.44$9.5621.73
$760.00$770.00$780.00Jul 17$0.80$9.2011.50
$740.00$750.00$760.00Jul 17$1.39$8.616.19
$700.00$710.00$720.00Jul 17$1.45$8.555.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$700.00$710.00$720.00Jul 17$0.10$9.9099.00
$600.00$610.00$620.00Jul 17$0.35$9.6527.57
$690.00$700.00$710.00Jul 17$0.45$9.5521.22
$710.00$720.00$730.00Jul 17$0.45$9.5521.22
$740.00$750.00$760.00Jul 17$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-2.75, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$630.001:2Jul 17-$21.25$8.75
$780.00$790.001:2Jul 17-$1.58$8.42
$740.00$750.001:2Jul 17-$1.99$8.01
$760.00$770.001:2Jul 17-$2.08$7.92
$720.00$730.001:2Jul 17-$2.20$7.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Jul 17-$2.75$17.25
$660.00$640.001:2Jul 17-$8.35$11.65
$580.00$550.001:2Aug 21-$21.85$8.15
$600.00$590.001:2Jul 17-$2.85$7.15
$610.00$600.001:2Jul 17-$3.60$6.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 11.04%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$72.900.533.0%11.04%14.07%1--
$700.00Aug 21$65.200.506.0%9.88%15.93%3--
$710.00Aug 21$61.900.487.6%9.38%16.95%36
$740.00Aug 21$52.200.4312.1%7.91%20.02%1--
$750.00Aug 21$49.300.4113.6%7.47%21.10%1--
$770.00Aug 21$44.200.3816.7%6.70%23.36%1--
$790.00Aug 21$38.900.3519.7%5.89%25.58%1--
$670.00Jul 17$18.500.461.5%2.80%4.31%32
$680.00Jul 17$15.700.413.0%2.38%5.40%312
$690.00Jul 17$11.100.354.5%1.68%6.22%96

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 750 vol/day, 199 traded recently)

STRL averages only 750 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 $600.00 03-19 call last traded $254.10 on 07/02 (now $216.30/$229.10) — try a limit near $222.70. Also watch the $640.00 03-19 call last traded $238.70 on 07/02 (now $198.10/$212.50) — try a limit near $205.30; the $600.00 12-18 call last traded $213.27 on 07/02 (now $177.00/$191.70) — try a limit near $184.35. Most tradeable put: the $780.00 01-15 put last traded $178.77 on 06/29 (now $226.20/$241.00) — try a limit near $226.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$24.30$30.20$27.25$65.70 07/09$27.25–$281.40$27.2541
$660.00Aug 21$81.80$89.00$85.40$98.65 07/10$85.40–$308.15$85.403
$660.00Sep 18$100.80$111.20$106.00$117.69 07/07$106.00–$322.95$106.007
$660.00Dec 18$151.10$166.60$158.85$160.01 07/07$158.85–$370.40$158.85--
$660.00Jan 15$163.80$175.70$169.75$206.50 07/09$169.75–$350.25$169.75--
$670.00Jul 17$18.50$26.10$22.30$35.23 07/07$22.30–$272.05$22.302
$670.00Aug 21$76.50$86.40$81.45$85.00 07/07$81.45–$255.25$81.45--
$650.00Jul 17$27.30$37.20$32.25$73.14 07/09$32.25–$290.15$32.25--
$650.00Aug 21$85.10$95.00$90.05$95.23 07/07$90.05–$268.80$90.05--
$680.00Jul 17$15.70$23.50$19.60$34.20 07/10$19.60–$263.10$19.6012
$680.00Aug 21$72.90$82.90$77.90$92.00 07/10$77.90–$292.20$77.90--
$680.00Sep 18$92.00$101.90$96.95$128.00 07/02$96.95–$307.75$96.95--
$680.00Dec 18$144.70$158.70$151.70$159.08 07/07$151.70–$358.60$151.70--
$680.00Jan 15$155.20$169.10$162.15$294.32 06/30$162.15–$337.25$162.15--
$680.00Mar 19$183.60$197.80$190.70$205.75 07/10$190.70–$365.90$190.70--
$640.00Jul 17$33.10$43.00$38.05$209.20 06/17$38.05–$299.80$38.05--
$640.00Sep 18$107.70$121.40$114.55$116.12 07/07$114.55–$338.65$114.55--
$640.00Dec 18$159.80$174.70$167.25$191.55 07/07$167.25–$382.60$167.25--
$640.00Jan 15$170.20$184.70$177.45$355.70 06/24$177.45–$361.55$177.45--
$640.00Mar 19$198.10$212.50$205.30$238.70 07/02$205.30–$386.05$205.302
$690.00Jul 17$11.10$18.60$14.85$29.00 07/10$14.85–$253.05$14.856
$690.00Aug 21$69.20$79.10$74.15$97.90 07/09$74.15–$241.05$74.15--
$630.00Jul 17$38.90$48.90$43.90$107.30 07/06$43.90–$309.50$43.9024
$630.00Aug 21$94.90$104.90$99.90$115.90 07/10$99.90–$284.45$99.901
$700.00Jul 17$9.50$17.20$13.35$27.25 07/10$13.35–$244.95$13.3559
$700.00Aug 21$65.20$75.10$70.15$102.00 07/09$70.15–$277.75$70.15--
$700.00Sep 18$84.30$94.20$89.25$122.00 07/09$89.25–$294.80$89.25--
$700.00Dec 18$137.60$151.70$144.65$177.28 07/09$144.65–$346.35$144.65--
$700.00Jan 15$149.20$161.90$155.55$156.55 07/08$155.55–$327.80$155.55--
$700.00Mar 19$176.60$191.20$183.90$220.00 07/09$183.90–$355.75$183.90--
$620.00Jul 17$46.00$55.80$50.90$212.00 06/26$50.90–$318.95$50.90--
$620.00Aug 21$99.70$109.60$104.65$206.74 07/01$104.65–$339.70$104.65--
$620.00Sep 18$118.00$131.50$124.75$219.90 07/02$124.75–$353.00$124.75--
$620.00Dec 18$168.20$183.40$175.80$217.00 07/06$175.80–$395.40$175.80--
$620.00Mar 19$206.00$220.50$213.25$395.59 06/23$213.25–$397.50$213.25--
$710.00Jul 17$5.50$14.80$10.15$18.40 07/10$10.15–$236.80$10.1514
$710.00Aug 21$61.90$71.80$66.85$79.00 07/10$66.85–$226.75$66.856
$610.00Jul 17$53.50$63.50$58.50$90.00 07/08$58.50–$328.10$58.50--
$610.00Dec 18$173.20$187.10$180.15$319.90 06/09$180.15–$402.15$180.15--
$720.00Jul 17$4.00$12.80$8.40$17.40 07/10$8.40–$228.20$8.4058
$720.00Aug 21$58.20$68.10$63.15$74.00 07/10$63.15–$263.90$63.15--
$720.00Sep 18$76.60$86.60$81.60$202.45 06/30$81.60–$282.20$81.60--
$720.00Dec 18$129.10$144.30$136.70$278.33 06/24$136.70–$335.90$136.70--
$720.00Jan 15$140.80$154.60$147.70$154.76 07/08$147.70–$317.65$147.70--
$720.00Mar 19$168.30$184.30$176.30$210.00 07/09$176.30–$345.75$176.30--
$600.00Jul 17$61.80$71.30$66.55$77.80 07/08$66.55–$338.05$66.55202
$600.00Aug 21$111.90$122.70$117.30$130.90 07/10$117.30–$356.20$117.30--
$600.00Sep 18$128.00$139.30$133.65$165.40 07/10$133.65–$368.70$133.6521
$600.00Dec 18$177.00$191.70$184.35$213.27 07/02$184.35–$408.60$184.3526
$600.00Jan 15$188.00$202.80$195.40$204.75 07/07$195.40–$385.90$195.40--
$600.00Mar 19$216.30$229.10$222.70$254.10 07/02$222.70–$409.30$222.709
$730.00Jul 17$1.60$9.00$5.30$25.54 07/09$5.30–$219.25$5.3048
$730.00Aug 21$55.10$65.10$60.10$85.56 07/09$60.10–$256.35$60.10--
$590.00Jul 17$70.30$80.20$75.25$117.82 07/09$75.25–$347.30$75.25--
$590.00Aug 21$115.40$129.10$122.25$223.80 07/02$122.25–$315.55$122.25--
$590.00Dec 18$182.00$196.50$189.25$190.47 07/07$189.25–$414.70$189.25--
$740.00Jul 17$4.00$9.90$6.95$11.20 07/10$6.95–$211.20$6.95--
$740.00Aug 21$52.20$61.90$57.05$61.15 07/08$57.05–$249.80$57.05--
$740.00Sep 18$71.00$81.00$76.00$78.85 07/07$76.00–$268.85$76.00--
$740.00Dec 18$122.50$137.60$130.05$184.01 07/06$130.05–$325.25$130.05--
$740.00Jan 15$136.20$148.30$142.25$192.27 07/06$142.25–$306.35$142.25--
$740.00Mar 19$162.40$177.90$170.15$175.52 07/08$170.15–$335.60$170.15--
$580.00Jul 17$78.90$88.50$83.70$256.00 06/26$83.70–$356.60$83.70--
$580.00Aug 21$121.40$135.00$128.20$256.20 06/26$128.20–$372.65$128.203
$580.00Sep 18$138.10$152.20$145.15$185.00 07/09$145.15–$384.80$145.15--
$580.00Dec 18$188.20$200.60$194.40$267.51 07/02$194.40–$422.00$194.40--
$580.00Jan 15$198.00$211.60$204.80$236.30 07/07$204.80–$398.50$204.80--
$580.00Mar 19$222.20$238.80$230.50$350.10 07/01$230.50–$420.65$230.50--
$750.00Jul 17$1.65$7.30$4.47$8.80 07/10$4.47–$202.90$4.47--
$750.00Aug 21$49.30$59.10$54.20$62.29 07/10$54.20–$243.00$54.20--
$570.00Jul 17$87.40$97.40$92.40$254.00 06/29$92.40–$366.30$92.40--
$570.00Dec 18$192.00$206.40$199.20$380.93 06/23$199.20–$428.95$199.20--
$760.00Jul 17$0.05$6.70$3.38$12.40 07/10$3.38–$194.70$3.38--
$760.00Aug 21$46.10$56.00$51.05$92.58 07/06$51.05–$236.75$51.05--
$760.00Sep 18$65.10$75.10$70.10$96.70 07/02$70.10–$257.05$70.10--
$760.00Dec 18$115.40$131.30$123.35$141.00 07/08$123.35–$314.25$123.35--
$760.00Jan 15$129.80$143.30$136.55$168.00 07/06$136.55–$295.90$136.55--
$760.00Mar 19$155.90$171.30$163.60$328.27 06/23$163.60–$327.05$163.60--
$560.00Jul 17$97.20$107.20$102.20$170.00 07/06$102.20–$376.00$102.20--
$560.00Aug 21$134.10$147.30$140.70$193.94 07/06$140.70–$390.20$140.70--
$560.00Sep 18$151.10$163.10$157.10$336.06 06/24$157.10–$400.95$157.10--
$560.00Dec 18$196.00$211.80$203.90$274.63 07/02$203.90–$436.15$203.90--
$770.00Jul 17$0.05$5.40$2.73$7.00 07/10$2.73–$186.65$2.73--
$770.00Aug 21$44.20$53.60$48.90$84.40 07/06$48.90–$230.55$48.90--
$780.00Jul 17$0.05$5.70$2.88$4.50 07/10$2.88–$178.50$2.8812
$780.00Aug 21$41.70$50.70$46.20$54.08 07/10$46.20–$223.75$46.20--
$780.00Sep 18$59.60$69.40$64.50$63.90 07/08$63.95–$244.50$63.9050
$780.00Dec 18$109.40$124.90$117.15$151.00 07/06$117.15–$303.55$117.15--
$780.00Jan 15$124.20$137.40$130.80$226.89 06/26$130.80–$288.50$130.80--
$780.00Mar 19$150.90$165.90$158.40$257.00 06/29$158.40–$317.30$158.40--
$790.00Jul 17$0.05$4.40$2.23$4.44 07/10$2.23–$170.60$2.2360
$790.00Aug 21$38.90$48.90$43.90$48.00 07/07$43.90–$216.65$43.90--
$790.00Sep 18$56.90$66.80$61.85$195.84 05/29$61.85–$238.55$61.85--
$790.00Dec 18$107.80$122.40$115.10$273.01 06/05$115.10–$298.40$115.10--
$800.00Jul 17$0.00$3.50$1.75$8.60 07/09$1.75–$163.65$1.7541
$800.00Aug 21$35.70$45.70$40.70$48.42 07/10$40.70–$210.75$40.7018
$800.00Sep 18$53.90$63.80$58.85$67.20 07/10$58.85–$232.95$58.85--
$800.00Dec 18$104.60$119.60$112.10$121.58 07/07$112.10–$293.25$112.10--
$800.00Jan 15$119.00$131.10$125.05$209.80 07/01$125.05–$276.85$125.05--
$800.00Mar 19$146.50$160.00$153.25$281.46 06/26$153.25–$309.60$153.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$23.00$30.90$26.95$16.47 07/09$5.55–$36.70$23.0051
$660.00Aug 21$77.60$85.00$81.30$76.84 07/10$29.75–$88.00$77.6016
$660.00Sep 18$96.10$105.90$101.00$92.85 07/10$44.55–$104.00$96.10--
$660.00Dec 18$139.20$153.80$146.50$139.70 07/10$83.35–$149.65$139.70--
$660.00Jan 15$150.50$162.50$156.50$143.00 07/09$102.20–$158.65$150.50--
$660.00Mar 19$171.40$185.40$178.40$170.10 07/02$120.65–$181.85$171.40--
$670.00Jul 17$27.50$37.20$32.35$25.00 07/10$6.80–$41.55$27.5020
$670.00Aug 21$84.10$94.00$89.05$93.91 07/07$38.90–$93.25$89.05--
$650.00Jul 17$19.00$26.40$22.70$16.31 07/10$5.55–$31.50$19.00--
$650.00Aug 21$71.70$80.00$75.85$70.51 07/10$33.40–$82.15$71.7028
$680.00Jul 17$33.60$43.30$38.45$23.85 07/09$7.10–$47.80$33.6021
$680.00Aug 21$89.90$99.90$94.90$88.00 07/08$35.70–$98.90$89.90--
$680.00Sep 18$106.00$118.20$112.10$102.01 07/10$49.60–$115.05$106.00--
$680.00Dec 18$152.00$165.80$158.90$163.30 07/08$90.40–$161.50$158.90--
$640.00Jul 17$13.30$22.00$17.65$13.50 07/10$4.78–$27.80$13.50--
$640.00Aug 21$67.30$77.20$72.25$72.70 07/07$25.50–$77.45$72.2512
$640.00Sep 18$84.10$94.00$89.05$92.88 07/08$38.80–$92.30$89.05--
$640.00Dec 18$127.30$143.00$135.15$84.00 06/23$73.60–$138.05$127.30--
$640.00Jan 15$136.30$151.60$143.95$112.60 07/01$94.05–$147.75$136.30--
$640.00Mar 19$159.50$173.50$166.50$170.20 07/08$111.70–$167.85$166.502
$690.00Jul 17$40.40$49.90$45.15$41.55 07/10$7.75–$54.20$41.55--
$690.00Aug 21$96.70$106.60$101.65$81.70 07/09$45.25–$104.80$96.70--
$630.00Jul 17$10.30$18.40$14.35$10.00 07/10$3.35–$23.60$10.3041
$630.00Aug 21$62.60$72.00$67.30$68.50 07/07$28.05–$72.10$67.30--
$700.00Jul 17$47.60$57.30$52.45$41.02 07/10$9.30–$60.45$47.60--
$700.00Aug 21$102.70$112.30$107.50$107.48 07/08$40.20–$109.90$107.48--
$700.00Sep 18$118.50$130.40$124.45$115.69 07/10$55.30–$126.70$118.50--
$700.00Dec 18$164.00$178.00$171.00$175.50 07/07$99.75–$173.60$171.00--
$700.00Jan 15$177.20$188.00$182.60$173.64 07/10$118.80–$184.15$177.20--
$700.00Mar 19$196.50$210.40$203.45$192.62 07/02$140.85–$205.50$196.50--
$620.00Jul 17$7.20$14.20$10.70$8.70 07/10$3.40–$19.20$8.7011
$620.00Aug 21$57.00$65.00$61.00$58.05 07/10$21.75–$67.40$58.05--
$620.00Sep 18$76.40$84.20$80.30$72.90 07/10$34.20–$82.80$76.4011
$620.00Dec 18$116.00$131.50$123.75$86.90 06/12$70.00–$126.30$116.00--
$710.00Jul 17$55.40$65.00$60.20$37.60 07/09$10.70–$67.45$55.40--
$710.00Aug 21$106.80$119.70$113.25$116.30 07/07$51.70–$116.75$113.25--
$610.00Jul 17$5.00$11.20$8.10$7.00 07/10$3.33–$16.60$7.0025
$610.00Aug 21$51.80$61.70$56.75$43.31 07/09$23.95–$62.50$51.80--
$720.00Jul 17$63.40$72.70$68.05$42.90 07/09$11.20–$75.20$63.4050
$720.00Aug 21$113.70$126.30$120.00$126.69 07/08$46.10–$122.90$120.00--
$720.00Sep 18$132.30$143.30$137.80$109.76 07/06$61.70–$139.05$132.30--
$720.00Dec 18$176.50$190.60$183.55$121.70 05/29$105.10–$185.00$176.50--
$720.00Jan 15$186.70$200.70$193.70$167.01 07/06$126.85–$197.55$186.70--
$600.00Jul 17$2.20$9.50$5.85$4.75 07/09$2.60–$13.45$4.7579
$600.00Aug 21$47.80$57.60$52.70$47.29 07/10$18.10–$57.35$47.80--
$600.00Sep 18$64.00$74.00$69.00$58.00 07/09$28.80–$73.10$64.0014
$600.00Dec 18$108.00$119.30$113.65$85.60 07/01$59.70–$115.90$108.00--
$600.00Jan 15$116.80$129.10$122.95$116.00 07/10$77.90–$125.20$116.80--
$600.00Mar 19$136.80$150.70$143.75$147.60 07/07$96.00–$145.65$143.75--
$730.00Jul 17$71.70$81.00$76.35$49.55 07/09$13.65–$83.00$71.7057
$730.00Aug 21$119.80$133.10$126.45$119.14 07/07$49.40–$129.30$119.80--
$590.00Jul 17$2.40$6.30$4.35$4.20 07/10$2.17–$11.05$4.2051
$590.00Aug 21$43.30$53.30$48.30$42.63 07/10$20.05–$53.35$43.30--
$590.00Dec 18$103.70$115.50$109.60$70.73 06/25$60.70–$111.80$103.70--
$740.00Jul 17$79.80$89.50$84.65$67.65 07/10$14.55–$90.70$79.80--
$740.00Aug 21$126.00$139.80$132.90$61.78 06/23$52.95–$136.90$126.00--
$740.00Sep 18$142.50$156.80$149.65$91.10 06/08$68.50–$151.70$142.50--
$740.00Dec 18$188.30$204.20$196.25$168.99 07/06$115.25–$199.50$188.30--
$580.00Jul 17$2.90$5.40$4.15$3.47 07/10$2.40–$9.80$3.47--
$580.00Aug 21$39.50$49.40$44.45$40.87 07/10$14.95–$49.55$40.87--
$580.00Sep 18$54.90$64.70$59.80$44.87 06/10$24.55–$64.10$54.902
$750.00Jul 17$88.70$98.20$93.45$63.40 07/09$16.40–$98.80$88.7064
$750.00Aug 21$135.30$146.70$141.00$120.00 07/09$55.70–$143.05$135.30--
$570.00Jul 17$0.15$5.90$3.03$2.57 07/10$2.40–$8.15$2.57--
$570.00Aug 21$35.40$45.00$40.20$33.07 07/09$16.45–$45.25$35.40--
$570.00Dec 18$92.80$102.80$97.80$83.84 05/19$53.20–$100.90$92.80--
$760.00Jul 17$97.80$107.60$102.70$72.45 07/06$18.45–$107.50$97.80--
$760.00Aug 21$142.50$153.20$147.85$132.44 07/02$58.70–$150.10$142.50--
$760.00Sep 18$159.30$170.10$164.70$156.17 07/10$76.30–$165.20$159.30--
$760.00Dec 18$201.20$218.30$209.75$192.82 07/09$124.10–$211.10$201.20--
$760.00Jan 15$215.30$227.30$221.30$167.88 06/29$146.10–$222.70$215.30--
$560.00Jul 17$1.60$5.30$3.45$1.84 07/10$0.93–$5.68$1.84447
$560.00Aug 21$31.60$41.60$36.60$29.30 07/10$10.85–$41.75$31.60--
$560.00Sep 18$46.60$56.30$51.45$47.86 07/10$21.00–$55.75$47.86--
$560.00Jan 15$96.50$106.40$101.45$92.70 07/02$63.70–$104.25$96.50--
$560.00Mar 19$115.40$129.30$122.35$120.13 07/07$80.80–$124.70$120.13--
$770.00Jul 17$104.50$119.30$111.90$85.30 07/10$19.95–$116.30$104.50--
$770.00Aug 21$150.00$160.40$155.20$130.80 07/09$62.30–$157.25$150.00--
$550.00Jul 17$0.00$3.10$1.55$1.40 07/10$0.90–$5.83$1.4039
$550.00Aug 21$28.60$37.70$33.15$30.27 07/10$14.20–$38.40$30.27--
$550.00Dec 18$83.90$93.90$88.90$45.29 06/03$48.40–$91.50$83.90--
$780.00Jul 17$114.10$128.90$121.50$100.78 07/10$22.70–$124.70$114.10--
$780.00Aug 21$156.70$168.30$162.50$147.59 07/10$65.30–$164.00$156.70--
$780.00Sep 18$170.70$184.90$177.80$125.55 07/01$82.90–$179.10$170.70--
$780.00Dec 18$218.90$231.20$225.05$214.11 07/10$131.85–$225.70$218.90--
$780.00Jan 15$226.20$241.00$233.60$178.77 06/29$155.00–$236.40$226.201
$790.00Jul 17$123.50$138.30$130.90$109.96 07/10$25.05–$134.15$123.50--
$790.00Aug 21$163.90$175.80$169.85$168.10 07/08$68.70–$172.05$168.10--
$790.00Sep 18$180.10$192.90$186.50$172.00 07/10$86.90–$186.60$180.10--
$790.00Dec 18$222.00$238.60$230.30$216.75 07/02$138.30–$232.10$222.00--
$800.00Jul 17$134.00$147.20$140.60$121.50 07/10$29.20–$143.10$134.0056
$800.00Aug 21$171.70$183.40$177.55$145.11 07/09$73.05–$178.95$171.70--
$800.00Sep 18$187.50$199.90$193.70$179.50 07/10$90.90–$193.70$187.50--
$800.00Dec 18$232.50$244.80$238.65$244.10 07/07$143.35–$239.60$238.65--
$800.00Jan 15$243.30$255.10$249.20$192.90 07/01$166.30–$250.00$243.30--
$800.00Mar 19$262.20$278.20$270.20$203.94 06/25$190.90–$272.15$262.20--
$520.00Jul 17$0.00$3.70$1.85--$1.85–$1.85—--13
$810.00Jul 17$143.10$158.00$150.55$155.32 07/08$29.85–$152.30$150.55--
$810.00Aug 21$178.10$190.90$184.50$192.67 07/07$77.00–$186.45$184.50--
$810.00Sep 18$196.00$207.90$201.95$170.80 05/20$96.20–$201.95$196.00--

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 979
Total Puts 311
Put/Call Ratio 0.32
Net Difference 668

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,908
Total Puts 2,483
Average Put/Call Ratio 0.90
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