Tour v334
STRL
STERLING INFRASTRUCT
$679.62 +2.97%
$687.80 (+1.20%)🌙
as of 07/14 07:29 PM
(7/13 19:04) ◀
|
Tuesday, July 14, 2026 (7:29pm)
January 2026
|
▶ (7/15 19:11)
◀ 7/14 19:29 ▶

Option Volume

Detail
ℹ
Current (07/14) 819
Calls: 495 (60%)
Puts: 324 (40%)
Prior (07/13) 1,290
Calls: 979 (76%)
Puts: 311 (24%)
Current vs Prior -36.51%
Calls: -49.44% (Calls)
Puts: +4.18% (Puts)
Prior 7-Day Total 6,137
Calls: 3,580 (58%)
Puts: 2,557 (42%)
Prior 7-Day Average 876
Calls: 511 (58%)
Puts: 365 (42%)
Current vs Prior 7-Day Avg -6.58%
Calls: -3.21%
Puts: -11.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $5.44M
Calls: $3.17M (58%)
Puts: $2.27M (42%)
Prior (07/13) $15.24M
Calls: $12.26M (80%)
Puts: $2.97M (20%)
Current vs Prior -64.32%
Calls: -74.19%
Puts: -23.60%
Prior 7-Day Total $53.56M
Calls: $31.45M (59%)
Puts: $22.12M (41%)
Prior 7-Day Average $7.65M
Calls: $4.49M (59%)
Puts: $3.16M (41%)
Current vs Prior 7-Day Avg -28.96%
Calls: -29.54%
Puts: -28.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.65
Prior (07/13) 0.32
Current vs Prior +106.05%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -21.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,610
Calls: 929 (36%)
Puts: 1,681 (64%)
Prior (07/13) 2,656
Calls: 1,293 (49%)
Puts: 1,363 (51%)
Current vs Prior -1.73%
Prior 7-Day Total 16,853
Calls: 8,243 (49%)
Puts: 8,610 (51%)
Prior 7-Day Average 2,407
Calls: 1,177 (49%)
Puts: 1,230 (51%)
Current vs Prior 7-Day Avg +8.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.09% | 26.10%8.09% | 26.10%
Prior 9.03% | 26.43%9.03% | 26.43%
Current vs Prior -10.46% | -1.27%-10.46% | -1.27%
Prior 7-Day Avg 11.75% | 27.49%11.31% | 27.30%
Current vs 7-Day Avg -31.20% | -5.07%-28.52% | -4.41%
Prior 7-Day Eod 9.03% | 26.43%9.03% | 26.43%
Current vs 7-Day Eod -10.46% | -1.27%-10.46% | -1.27%
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

Light premium activity with dollar volume down 64% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 106% - increased hedging/bearish positioning. Put-heavy open interest (1,681 puts vs 929 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 9 of results (avg 9.1%, best 7.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21155.20167.80$161.507.8%50.80--
$600.00Aug 21122.90135.10$129.009.5%20.71--
$650.00Aug 2196.80106.80$101.809.8%60.627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21144.50156.40$150.457.9%20.60--
$770.00Aug 21137.90149.50$143.708.1%10.58--
$710.00Aug 2199.20108.70$103.959.1%10.496
$780.00Jul 1797.80107.80$102.809.7%30.9293
$730.00Aug 21110.20121.50$115.859.8%20.5216

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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 1776.9086.90$81.9012.2%10.94--
$610.00Jul 1767.9077.90$72.9013.7%20.91--
$550.00Aug 21155.20167.80$161.507.8%50.80--
$600.00Aug 21122.90135.10$129.009.5%20.71--
$660.00Jul 1729.6039.60$34.6028.9%50.6545
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Jul 1797.80107.80$102.809.7%30.9293
$770.00Jul 1787.6097.60$92.6010.8%10.89--
$760.00Jul 1778.0088.00$83.0012.0%30.87--
$750.00Jul 1769.4079.20$74.3013.2%20.85--
$740.00Jul 1762.1072.10$67.1014.9%110.8098

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 560, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2174.2084.10$79.1512.5%2380.5322
$750.00Jul 170.909.00$4.95163.6%160.1618
$780.00Jul 170.004.80$2.40200.0%100.0812
$700.00Jul 1713.0020.50$16.7544.8%70.4062
$670.00Jul 1727.6033.70$30.6519.9%60.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 171.054.50$2.78124.1%520.1027
$650.00Jul 177.6016.00$11.8071.2%170.2976
$640.00Jul 174.5011.70$8.1088.9%110.2331
$660.00Jul 1710.8019.30$15.0556.5%110.3555
$730.00Jul 1753.7063.70$58.7017.0%110.7757

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 6.8%, max 49.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21116.9%101.6%15.0%840
$740.00Jul 17Aug 21108.7%101.0%7.6%217
$760.00Jul 17Aug 21106.9%100.5%6.4%320
$670.00Jul 17Aug 21103.3%97.8%5.7%7--
$780.00Jul 17Aug 21106.5%101.5%5.0%1112
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Jul 17Aug 21145.0%97.3%49.0%5471
$770.00Jul 17Aug 21108.5%101.8%6.6%2--
$670.00Jul 17Aug 21103.3%97.8%5.7%420
$780.00Jul 17Aug 21106.5%101.5%5.0%593
$720.00Jul 17Aug 21105.3%101.1%4.2%849

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 27.57, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$740.00Jul 17$0.35$9.65$0.3527.57$730.35
$750.00$760.00Jul 17$0.67$9.33$0.6713.93$750.67
$760.00$770.00Jul 17$0.85$9.15$0.8510.76$760.85
$770.00$780.00Jul 17$1.03$8.97$1.038.71$771.03
$790.00$800.00Jul 17$1.68$8.32$1.684.95$791.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$600.00Jul 17$1.18$8.82$1.187.47$608.82
$560.00$550.00Aug 21$2.00$8.00$2.004.00$558.00
$640.00$630.00Jul 17$2.10$7.90$2.103.76$637.90
$620.00$610.00Jul 17$3.22$6.78$3.222.11$616.78
$660.00$650.00Jul 17$3.25$6.75$3.252.08$656.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 24.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$610.00Jul 17$9.00$9.00$1.009.00$609.00
$610.00$660.00Jul 17$38.30$38.30$11.703.27$648.30
$550.00$600.00Aug 21$32.50$32.50$17.501.86$582.50
$680.00$690.00Jul 17$5.45$5.45$4.551.20$685.45
$600.00$650.00Aug 21$27.20$27.20$22.801.19$627.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Jul 17$9.60$9.60$0.4024.00$760.40
$730.00$720.00Jul 17$9.40$9.40$0.6015.67$720.60
$760.00$750.00Jul 17$8.70$8.70$1.306.69$751.30
$740.00$730.00Jul 17$8.40$8.40$1.605.25$731.60
$700.00$690.00Jul 17$7.20$7.20$2.802.57$692.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $55.25, cheapest $29.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$45.55116.9%101.6%
$600.00Jul 17Aug 21$47.1094.6%98.4%
$780.00Jul 17Aug 21$50.40106.5%101.5%
$760.00Jul 17Aug 21$53.52106.9%100.5%
$750.00Jul 17Aug 21$56.15102.7%100.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Jul 17Aug 21$29.20145.0%97.3%
$600.00Jul 17Aug 21$45.2594.6%98.4%
$780.00Jul 17Aug 21$47.65106.5%101.5%
$770.00Jul 17Aug 21$51.10108.5%101.8%
$640.00Jul 17Aug 21$55.9597.7%97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 7.20% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$690.00Jul 17$20.00$28.95$48.95$641.05$738.957.20%
$660.00Jul 17$34.60$15.05$49.65$610.35$709.657.31%
$680.00Jul 17$25.45$24.30$49.75$630.25$729.757.32%
$670.00Jul 17$30.65$19.80$50.45$619.55$720.457.42%
$700.00Jul 17$16.75$36.15$52.90$647.10$752.907.78%
$710.00Jul 17$13.15$43.30$56.45$653.55$766.458.31%
$730.00Jul 17$7.85$58.70$66.55$663.45$796.559.79%
$740.00Jul 17$7.50$67.10$74.60$665.40$814.6010.98%
$610.00Jul 17$72.90$2.78$75.68$534.32$685.6811.14%
$750.00Jul 17$4.95$74.30$79.25$670.75$829.2511.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.30% of stock, avg 13.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$740.00$640.00Jul 17$7.50$8.10$15.60$624.40$755.60
$730.00$640.00Jul 17$7.85$8.10$15.95$624.05$745.95
$740.00$650.00Jul 17$7.50$11.80$19.30$630.70$759.30
$730.00$650.00Jul 17$7.85$11.80$19.65$630.35$749.65
$710.00$640.00Jul 17$13.15$8.10$21.25$618.75$731.25
$740.00$660.00Jul 17$7.50$15.05$22.55$637.45$762.55
$730.00$660.00Jul 17$7.85$15.05$22.90$637.10$752.90
$700.00$640.00Jul 17$16.75$8.10$24.85$615.15$724.85
$710.00$650.00Jul 17$13.15$11.80$24.95$625.05$734.95
$740.00$670.00Jul 17$7.50$19.80$27.30$642.70$767.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 39.00, avg credit $10.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
690/700740/750Jul 17$9.75$0.2539.00$690.25$749.75
670/690700/720Aug 21$19.45$0.5535.36$670.55$719.45
700/710740/750Jul 17$9.70$0.3032.33$700.30$749.70
690/700720/730Aug 21$9.40$0.6015.67$690.60$729.40
650/660670/680Aug 21$9.30$0.7013.29$650.70$679.30
660/670720/730Aug 21$9.30$0.7013.29$660.70$729.30
640/650720/730Aug 21$9.20$0.8011.50$640.80$729.20
690/700740/750Aug 21$9.20$0.8011.50$690.80$749.20
640/650680/690Jul 17$9.15$0.8510.76$640.85$689.15
660/670740/750Aug 21$9.10$0.9010.11$660.90$749.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.25$9.7539.00
$740.00$750.00$760.00Aug 21$0.30$9.7032.33
$680.00$700.00$720.00Aug 21$0.95$19.0520.05
$720.00$730.00$740.00Aug 21$0.55$9.4517.18
$550.00$600.00$650.00Aug 21$5.30$44.708.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Jul 17$0.15$9.8565.67
$710.00$720.00$730.00Aug 21$0.50$9.5019.00
$760.00$770.00$780.00Jul 17$0.60$9.4015.67
$650.00$660.00$670.00Aug 21$0.80$9.2011.50
$750.00$760.00$770.00Jul 17$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-3.00, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$730.001:2Jul 17-$2.55$17.45
$790.00$800.001:2Jul 17-$0.37$9.63
$770.00$780.001:2Jul 17-$1.37$8.63
$740.00$750.001:2Jul 17-$2.40$7.60
$760.00$770.001:2Jul 17-$2.58$7.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$560.001:2Jul 17-$3.00$37.00
$640.00$600.001:2Aug 21-$29.65$10.35
$610.00$600.001:2Jul 17-$0.42$9.58
$600.00$570.001:2Aug 21-$22.65$7.35
$640.00$630.001:2Jul 17-$3.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 12.14%, avg 5.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$82.500.560.1%12.14%12.20%1--
$700.00Aug 21$74.200.533.0%10.92%13.92%23822
$720.00Aug 21$67.000.495.9%9.86%15.80%1--
$730.00Aug 21$63.000.487.4%9.27%16.68%2--
$740.00Aug 21$60.000.468.9%8.83%17.71%117
$750.00Aug 21$56.200.4410.4%8.27%18.63%514
$760.00Aug 21$53.600.4311.8%7.89%19.71%110
$780.00Aug 21$47.900.4014.8%7.05%21.82%1--
$800.00Aug 21$42.900.3717.7%6.31%24.03%6--
$680.00Jul 17$22.300.530.1%3.28%3.34%511

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 $660.00 12-18 call last traded $160.01 on 07/07 (now $165.00/$176.10) — try a limit near $165.00. Also watch the $780.00 01-15 call last traded $226.89 on 06/26 (now $133.60/$144.80) — try a limit near $139.20; the $650.00 08-21 call last traded $95.23 on 07/07 (now $96.80/$106.80) — try a limit near $96.80. Most tradeable put: the $810.00 09-18 put last traded $170.80 on 05/20 (now $182.60/$194.40) — try a limit near $182.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$22.30$28.60$25.45$34.20 07/10$19.60–$263.10$25.4511
$680.00Aug 21$82.50$92.50$87.50$92.00 07/10$77.90–$292.20$87.50--
$680.00Sep 18$102.90$113.90$108.40$128.00 07/02$96.95–$307.75$108.4089
$680.00Dec 18$156.00$169.80$162.90$159.08 07/07$151.70–$358.60$159.08--
$680.00Jan 15$168.10$179.10$173.60$294.32 06/30$162.15–$337.25$173.60--
$680.00Mar 19$196.00$208.30$202.15$205.75 07/10$190.70–$365.90$202.15--
$670.00Jul 17$27.60$33.70$30.65$35.23 07/07$22.30–$272.05$30.65--
$670.00Aug 21$87.40$96.80$92.10$85.00 07/07$81.45–$255.25$87.40--
$690.00Jul 17$16.20$23.80$20.00$29.00 07/10$14.85–$253.05$20.008
$690.00Aug 21$78.40$88.20$83.30$97.90 07/09$74.15–$241.05$83.30--
$660.00Jul 17$29.60$39.60$34.60$65.70 07/09$27.25–$281.40$34.6045
$660.00Aug 21$92.00$101.90$96.95$98.65 07/10$85.40–$308.15$96.955
$660.00Sep 18$111.80$123.60$117.70$117.69 07/07$106.00–$322.95$117.69--
$660.00Dec 18$165.00$176.10$170.55$160.01 07/07$158.85–$370.40$165.0020
$660.00Jan 15$176.00$186.90$181.45$206.50 07/09$169.75–$350.25$181.45--
$700.00Jul 17$13.00$20.50$16.75$27.25 07/10$13.35–$244.95$16.7562
$700.00Aug 21$74.20$84.10$79.15$102.00 07/09$70.15–$277.75$79.1522
$700.00Sep 18$94.60$104.50$99.55$122.00 07/09$89.25–$294.80$99.55--
$700.00Dec 18$148.10$161.70$154.90$177.28 07/09$144.65–$346.35$154.90--
$700.00Jan 15$160.70$171.80$166.25$156.55 07/08$155.55–$327.80$160.70--
$700.00Mar 19$189.50$199.60$194.55$220.00 07/09$183.90–$355.75$194.55--
$650.00Jul 17$35.90$45.40$40.65$73.14 07/09$32.25–$290.15$40.65--
$650.00Aug 21$96.80$106.80$101.80$95.23 07/07$90.05–$268.80$96.807
$710.00Jul 17$9.00$17.30$13.15$18.40 07/10$10.15–$236.80$13.1513
$710.00Aug 21$70.40$79.90$75.15$79.00 07/10$66.85–$226.75$75.15--
$640.00Jul 17$44.70$54.70$49.70$209.20 06/17$38.05–$299.80$49.70--
$640.00Sep 18$120.00$131.70$125.85$116.12 07/07$114.55–$338.65$120.00--
$640.00Dec 18$172.20$184.60$178.40$191.55 07/07$167.25–$382.60$178.40--
$640.00Jan 15$184.00$196.50$190.25$355.70 06/24$177.45–$361.55$190.25--
$640.00Mar 19$212.00$225.10$218.55$238.70 07/02$205.30–$386.05$218.55--
$720.00Jul 17$7.60$14.90$11.25$17.40 07/10$8.40–$228.20$11.25--
$720.00Aug 21$67.00$76.50$71.75$74.00 07/10$63.15–$263.90$71.75--
$720.00Sep 18$87.00$97.00$92.00$202.45 06/30$81.60–$282.20$92.001
$720.00Dec 18$140.60$155.50$148.05$278.33 06/24$136.70–$335.90$148.05--
$720.00Jan 15$154.20$164.70$159.45$154.76 07/08$147.70–$317.65$154.76--
$720.00Mar 19$182.50$192.60$187.55$210.00 07/09$176.30–$345.75$187.55--
$630.00Jul 17$53.10$63.10$58.10$107.30 07/06$43.90–$309.50$58.10--
$630.00Aug 21$106.00$118.20$112.10$115.90 07/10$99.90–$284.45$112.10--
$730.00Jul 17$3.50$12.20$7.85$25.54 07/09$5.30–$219.25$7.8549
$730.00Aug 21$63.00$72.90$67.95$85.56 07/09$60.10–$256.35$67.95--
$620.00Jul 17$59.90$69.90$64.90$212.00 06/26$50.90–$318.95$64.90--
$620.00Aug 21$110.70$124.20$117.45$206.74 07/01$104.65–$339.70$117.45--
$620.00Sep 18$130.90$141.50$136.20$219.90 07/02$124.75–$353.00$136.20--
$620.00Dec 18$182.00$195.80$188.90$217.00 07/06$175.80–$395.40$188.90--
$620.00Mar 19$220.00$233.40$226.70$395.59 06/23$213.25–$397.50$226.70--
$740.00Jul 17$4.40$10.60$7.50$11.20 07/10$6.95–$211.20$7.50--
$740.00Aug 21$60.00$69.40$64.70$61.15 07/08$57.05–$249.80$61.1517
$740.00Sep 18$79.30$88.90$84.10$78.85 07/07$76.00–$268.85$79.30--
$740.00Dec 18$133.10$148.10$140.60$184.01 07/06$130.05–$325.25$140.60--
$740.00Jan 15$144.20$159.70$151.95$192.27 07/06$142.25–$306.35$151.95--
$740.00Mar 19$175.30$186.20$180.75$175.52 07/08$170.15–$335.60$175.52--
$610.00Jul 17$67.90$77.90$72.90$90.00 07/08$58.50–$328.10$72.90--
$610.00Dec 18$186.00$198.10$192.05$319.90 06/09$180.15–$402.15$192.05--
$750.00Jul 17$0.90$9.00$4.95$8.80 07/10$4.47–$202.90$4.9518
$750.00Aug 21$56.20$66.00$61.10$62.29 07/10$54.20–$243.00$61.1014
$600.00Jul 17$76.90$86.90$81.90$77.80 07/08$66.55–$338.05$77.80--
$600.00Aug 21$122.90$135.10$129.00$130.90 07/10$117.30–$356.20$129.00--
$600.00Sep 18$142.30$152.20$147.25$165.40 07/10$133.65–$368.70$147.25--
$600.00Dec 18$192.00$202.80$197.40$213.27 07/02$184.35–$408.60$197.40--
$600.00Jan 15$202.00$213.80$207.90$204.75 07/07$195.40–$385.90$204.75--
$600.00Mar 19$228.20$241.70$234.95$254.10 07/02$222.70–$409.30$234.95--
$760.00Jul 17$0.05$8.50$4.28$12.40 07/10$3.38–$194.70$4.2810
$760.00Aug 21$53.60$62.00$57.80$92.58 07/06$51.05–$236.75$57.8010
$760.00Sep 18$72.50$82.50$77.50$96.70 07/02$70.10–$257.05$77.50--
$760.00Dec 18$126.60$141.20$133.90$141.00 07/08$123.35–$314.25$133.90--
$760.00Jan 15$139.80$151.40$145.60$168.00 07/06$136.55–$295.90$145.60--
$760.00Mar 19$167.00$182.30$174.65$328.27 06/23$163.60–$327.05$174.65--
$590.00Jul 17$85.60$95.60$90.60$117.82 07/09$75.25–$347.30$90.60--
$590.00Aug 21$129.10$141.40$135.25$223.80 07/02$122.25–$315.55$135.25--
$590.00Dec 18$196.00$207.70$201.85$190.47 07/07$189.25–$414.70$196.00--
$770.00Jul 17$0.05$6.80$3.43$7.00 07/10$2.73–$186.65$3.43--
$770.00Aug 21$50.90$60.90$55.90$84.40 07/06$48.90–$230.55$55.90--
$580.00Jul 17$95.70$105.70$100.70$256.00 06/26$83.70–$356.60$100.70--
$580.00Aug 21$135.10$147.20$141.15$256.20 06/26$128.20–$372.65$141.15--
$580.00Sep 18$152.00$163.70$157.85$185.00 07/09$145.15–$384.80$157.85--
$580.00Dec 18$200.40$212.80$206.60$267.51 07/02$194.40–$422.00$206.60--
$580.00Jan 15$212.00$224.20$218.10$236.30 07/07$204.80–$398.50$218.10--
$580.00Mar 19$238.00$250.90$244.45$350.10 07/01$230.50–$420.65$244.45--
$780.00Jul 17$0.00$4.80$2.40$4.50 07/10$2.40–$178.50$2.4012
$780.00Aug 21$47.90$57.70$52.80$54.08 07/10$46.20–$223.75$52.80--
$780.00Sep 18$67.30$76.60$71.95$63.90 07/08$63.95–$244.50$67.30--
$780.00Dec 18$121.50$133.70$127.60$151.00 07/06$117.15–$303.55$127.60--
$780.00Jan 15$133.60$144.80$139.20$226.89 06/26$130.80–$288.50$139.201
$780.00Mar 19$160.80$176.20$168.50$257.00 06/29$158.40–$317.30$168.50--
$570.00Jul 17$104.00$117.30$110.65$254.00 06/29$92.40–$366.30$110.65--
$570.00Dec 18$206.00$220.50$213.25$380.93 06/23$199.20–$428.95$213.25--
$790.00Jul 17$0.05$7.40$3.73$4.44 07/10$2.23–$170.60$3.7360
$790.00Aug 21$45.20$55.20$50.20$48.00 07/07$43.90–$216.65$48.00--
$790.00Sep 18$64.30$71.80$68.05$195.84 05/29$61.85–$238.55$68.05--
$790.00Dec 18$117.80$130.00$123.90$273.01 06/05$115.10–$298.40$123.90--
$560.00Jul 17$113.70$127.60$120.65$170.00 07/06$102.20–$376.00$120.65--
$560.00Aug 21$148.10$160.30$154.20$193.94 07/06$140.70–$390.20$154.20--
$560.00Sep 18$164.50$175.90$170.20$336.06 06/24$157.10–$400.95$170.20--
$560.00Dec 18$212.00$224.70$218.35$274.63 07/02$203.90–$436.15$218.35--
$800.00Jul 17$0.10$4.00$2.05$8.60 07/09$1.75–$163.65$2.0540
$800.00Aug 21$42.90$52.30$47.60$48.42 07/10$40.70–$210.75$47.60--
$800.00Sep 18$61.80$71.10$66.45$67.20 07/10$58.85–$232.95$66.45--
$800.00Dec 18$115.20$127.50$121.35$121.58 07/07$112.10–$293.25$121.35--
$800.00Jan 15$127.20$139.30$133.25$209.80 07/01$125.05–$276.85$133.25--
$800.00Mar 19$155.10$170.40$162.75$281.46 06/26$153.25–$309.60$162.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$20.30$28.30$24.30$23.85 07/09$7.10–$47.80$23.8521
$680.00Aug 21$80.50$90.00$85.25$88.00 07/08$35.70–$98.90$85.25--
$680.00Sep 18$98.00$108.00$103.00$102.01 07/10$49.60–$115.05$102.01--
$680.00Dec 18$144.50$157.50$151.00$163.30 07/08$90.40–$161.50$151.00--
$670.00Jul 17$15.90$23.70$19.80$25.00 07/10$6.80–$41.55$19.8020
$670.00Aug 21$74.70$84.60$79.65$93.91 07/07$38.90–$93.25$79.65--
$690.00Jul 17$25.60$32.30$28.95$41.55 07/10$7.75–$54.20$28.9530
$690.00Aug 21$86.80$96.60$91.70$81.70 07/09$45.25–$104.80$86.80--
$660.00Jul 17$10.80$19.30$15.05$16.47 07/09$5.55–$36.70$15.0555
$660.00Aug 21$69.20$79.10$74.15$76.84 07/10$29.75–$88.00$74.1518
$660.00Sep 18$86.00$95.90$90.95$92.85 07/10$44.55–$104.00$90.9518
$660.00Dec 18$132.10$146.10$139.10$139.70 07/10$83.35–$149.65$139.10--
$660.00Jan 15$140.90$155.10$148.00$143.00 07/09$102.20–$158.65$143.00--
$660.00Mar 19$164.00$176.60$170.30$170.10 07/02$120.65–$181.85$170.10--
$700.00Jul 17$31.20$41.10$36.15$41.02 07/10$9.30–$60.45$36.15143
$700.00Aug 21$92.40$102.20$97.30$107.48 07/08$40.20–$109.90$97.3066
$700.00Sep 18$108.80$121.20$115.00$115.69 07/10$55.30–$126.70$115.00--
$700.00Dec 18$156.60$170.40$163.50$175.50 07/07$99.75–$173.60$163.50--
$700.00Jan 15$166.00$177.90$171.95$173.64 07/10$118.80–$184.15$171.95--
$700.00Mar 19$188.10$201.10$194.60$192.62 07/02$140.85–$205.50$192.62--
$650.00Jul 17$7.60$16.00$11.80$16.31 07/10$5.55–$31.50$11.8076
$650.00Aug 21$64.90$74.00$69.45$70.51 07/10$33.40–$82.15$69.4528
$710.00Jul 17$38.30$48.30$43.30$37.60 07/09$10.70–$67.45$38.3038
$710.00Aug 21$99.20$108.70$103.95$116.30 07/07$51.70–$116.75$103.956
$640.00Jul 17$4.50$11.70$8.10$13.50 07/10$4.78–$27.80$8.1031
$640.00Aug 21$59.10$69.00$64.05$72.70 07/07$25.50–$77.45$64.05--
$640.00Sep 18$76.50$86.10$81.30$92.88 07/08$38.80–$92.30$81.3028
$640.00Dec 18$121.60$135.10$128.35$84.00 06/23$73.60–$138.05$121.60--
$640.00Jan 15$130.00$144.30$137.15$112.60 07/01$94.05–$147.75$130.00--
$640.00Mar 19$153.80$164.70$159.25$170.20 07/08$111.70–$167.85$159.25--
$720.00Jul 17$44.30$54.30$49.30$42.90 07/09$11.20–$75.20$44.3049
$720.00Aug 21$104.20$115.10$109.65$126.69 07/08$46.10–$122.90$109.65--
$720.00Sep 18$121.80$133.60$127.70$109.76 07/06$61.70–$139.05$121.80--
$720.00Dec 18$168.40$182.80$175.60$121.70 05/29$105.10–$185.00$168.40--
$720.00Jan 15$178.50$190.70$184.60$167.01 07/06$126.85–$197.55$178.50--
$630.00Jul 17$1.80$10.20$6.00$10.00 07/10$3.35–$23.60$6.0041
$630.00Aug 21$55.30$64.30$59.80$68.50 07/07$28.05–$72.10$59.80--
$730.00Jul 17$53.70$63.70$58.70$49.55 07/09$13.65–$83.00$53.7057
$730.00Aug 21$110.20$121.50$115.85$119.14 07/07$49.40–$129.30$115.8516
$620.00Jul 17$2.00$10.00$6.00$8.70 07/10$3.40–$19.20$6.00--
$620.00Aug 21$49.50$59.10$54.30$58.05 07/10$21.75–$67.40$54.30--
$620.00Sep 18$66.50$76.30$71.40$72.90 07/10$34.20–$82.80$71.40--
$620.00Dec 18$109.10$124.90$117.00$86.90 06/12$70.00–$126.30$109.10--
$740.00Jul 17$62.10$72.10$67.10$67.65 07/10$14.55–$90.70$67.1098
$740.00Aug 21$116.90$128.30$122.60$61.78 06/23$52.95–$136.90$116.90--
$740.00Sep 18$132.80$146.40$139.60$91.10 06/08$68.50–$151.70$132.80--
$740.00Dec 18$180.20$195.80$188.00$168.99 07/06$115.25–$199.50$180.20--
$610.00Jul 17$1.05$4.50$2.78$7.00 07/10$2.78–$16.60$2.7827
$610.00Aug 21$45.00$54.70$49.85$43.31 07/09$23.95–$62.50$45.00--
$750.00Jul 17$69.40$79.20$74.30$63.40 07/09$16.40–$98.80$69.40--
$750.00Aug 21$124.50$135.10$129.80$120.00 07/09$55.70–$143.05$124.50--
$600.00Jul 17$0.60$2.60$1.60$4.75 07/09$1.60–$13.45$1.6083
$600.00Aug 21$41.90$51.80$46.85$47.29 07/10$18.10–$57.35$46.8552
$600.00Sep 18$56.70$66.60$61.65$58.00 07/09$28.80–$73.10$58.00--
$600.00Dec 18$100.60$114.50$107.55$85.60 07/01$59.70–$115.90$100.60--
$600.00Jan 15$109.70$121.80$115.75$116.00 07/10$77.90–$125.20$115.75--
$600.00Mar 19$130.00$143.30$136.65$147.60 07/07$96.00–$145.65$136.65--
$760.00Jul 17$78.00$88.00$83.00$72.45 07/06$18.45–$107.50$78.00--
$760.00Aug 21$130.30$143.10$136.70$132.44 07/02$58.70–$150.10$132.44--
$760.00Sep 18$146.10$160.10$153.10$156.17 07/10$76.30–$165.20$153.10--
$760.00Dec 18$192.60$208.50$200.55$192.82 07/09$124.10–$211.10$192.82--
$760.00Jan 15$204.50$216.80$210.65$167.88 06/29$146.10–$222.70$204.50--
$590.00Jul 17$0.05$7.80$3.93$4.20 07/10$2.17–$11.05$3.93--
$590.00Aug 21$37.00$46.90$41.95$42.63 07/10$20.05–$53.35$41.95--
$590.00Dec 18$96.80$106.80$101.80$70.73 06/25$60.70–$111.80$96.80--
$770.00Jul 17$87.60$97.60$92.60$85.30 07/10$19.95–$116.30$87.60--
$770.00Aug 21$137.90$149.50$143.70$130.80 07/09$62.30–$157.25$137.90--
$580.00Jul 17$0.05$3.10$1.58$3.47 07/10$1.58–$9.80$1.58--
$580.00Aug 21$33.20$43.10$38.15$40.87 07/10$14.95–$49.55$38.15--
$580.00Sep 18$50.60$59.10$54.85$44.87 06/10$24.55–$64.10$50.604
$780.00Jul 17$97.80$107.80$102.80$100.78 07/10$22.70–$124.70$100.7893
$780.00Aug 21$144.50$156.40$150.45$147.59 07/10$65.30–$164.00$147.59--
$780.00Sep 18$159.70$173.80$166.75$125.55 07/01$82.90–$179.10$159.70--
$780.00Dec 18$208.60$220.90$214.75$214.11 07/10$131.85–$225.70$214.11--
$780.00Jan 15$218.20$230.10$224.15$178.77 06/29$155.00–$236.40$218.20--
$570.00Jul 17$0.00$4.00$2.00$2.57 07/10$2.00–$8.15$2.00--
$570.00Aug 21$29.80$39.70$34.75$33.07 07/09$16.45–$45.25$33.078
$570.00Dec 18$86.70$96.70$91.70$83.84 05/19$53.20–$100.90$86.70--
$790.00Jul 17$105.60$118.60$112.10$109.96 07/10$25.05–$134.15$109.96--
$790.00Aug 21$149.60$164.20$156.90$168.10 07/08$68.70–$172.05$156.90--
$790.00Sep 18$168.00$180.80$174.40$172.00 07/10$86.90–$186.60$172.00--
$790.00Dec 18$216.40$227.90$222.15$216.75 07/02$138.30–$232.10$216.75--
$560.00Jul 17$0.60$4.00$2.30$1.84 07/10$0.93–$5.68$1.84449
$560.00Aug 21$26.50$36.50$31.50$29.30 07/10$10.85–$41.75$29.3022
$560.00Sep 18$41.80$51.00$46.40$47.86 07/10$21.00–$55.75$46.40--
$560.00Jan 15$89.90$99.90$94.90$92.70 07/02$63.70–$104.25$92.70--
$560.00Mar 19$110.00$123.10$116.55$120.13 07/07$80.80–$124.70$116.55--
$800.00Jul 17$114.80$127.80$121.30$121.50 07/10$29.20–$143.10$121.30--
$800.00Aug 21$159.50$171.30$165.40$145.11 07/09$73.05–$178.95$159.50--
$800.00Sep 18$174.10$187.80$180.95$179.50 07/10$90.90–$193.70$179.50--
$800.00Dec 18$223.10$234.30$228.70$244.10 07/07$143.35–$239.60$228.70--
$800.00Jan 15$232.80$244.40$238.60$192.90 07/01$166.30–$250.00$232.80--
$800.00Mar 19$252.30$268.60$260.45$203.94 06/25$190.90–$272.15$252.30--
$550.00Jul 17$0.10$3.90$2.00$1.40 07/10$0.90–$5.83$1.40--
$550.00Aug 21$25.30$33.70$29.50$30.27 07/10$14.20–$38.40$29.5024
$550.00Dec 18$77.30$87.30$82.30$45.29 06/03$48.40–$91.50$77.30--
$810.00Jul 17$124.30$137.20$130.75$155.32 07/08$29.85–$152.30$130.75--
$810.00Aug 21$167.00$179.00$173.00$192.67 07/07$77.00–$186.45$173.00--
$810.00Sep 18$182.60$194.40$188.50$170.80 05/20$96.20–$201.95$182.601
$540.00Aug 21$23.20$30.20$26.70--$26.70–$26.70—$23.208

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 495
Total Puts 324
Put/Call Ratio 0.65
Net Difference 171

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,580
Total Puts 2,557
Average Put/Call Ratio 0.83
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