Tour v340
STRL
STERLING INFRASTRUCT
$668.82 -1.59%
$666.00 (-0.42%)🌙
as of 07/15 07:11 PM
(7/14 19:29) ◀
|
Wednesday, July 15, 2026 (7:11pm)
January 2026
|
▶ (7/16 19:03)
◀ 7/15 19:11 ▶

Option Volume

Detail
ℹ
Current (07/15) 847
Calls: 359 (42%)
Puts: 488 (58%)
Prior (07/14) 819
Calls: 495 (60%)
Puts: 324 (40%)
Current vs Prior +3.42%
Calls: -27.47% (Calls)
Puts: +50.62% (Puts)
Prior 7-Day Total 5,680
Calls: 3,332 (59%)
Puts: 2,348 (41%)
Prior 7-Day Average 811
Calls: 476 (59%)
Puts: 335 (41%)
Current vs Prior 7-Day Avg +4.38%
Calls: -24.58%
Puts: +45.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $3.58M
Calls: $2.04M (57%)
Puts: $1.54M (43%)
Prior (07/14) $5.44M
Calls: $3.17M (58%)
Puts: $2.27M (42%)
Current vs Prior -34.10%
Calls: -35.42%
Puts: -32.27%
Prior 7-Day Total $49.06M
Calls: $29.47M (60%)
Puts: $19.59M (40%)
Prior 7-Day Average $7.01M
Calls: $4.21M (60%)
Puts: $2.80M (40%)
Current vs Prior 7-Day Avg -48.89%
Calls: -51.44%
Puts: -45.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.36
Prior (07/14) 0.65
Current vs Prior +107.68%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +65.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 3,230
Calls: 1,896 (59%)
Puts: 1,334 (41%)
Prior (07/14) 2,610
Calls: 929 (36%)
Puts: 1,681 (64%)
Current vs Prior +23.75%
Prior 7-Day Total 16,480
Calls: 7,514 (46%)
Puts: 8,966 (54%)
Prior 7-Day Average 2,354
Calls: 1,073 (46%)
Puts: 1,280 (54%)
Current vs Prior 7-Day Avg +37.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.38% | 25.86%6.38% | 25.86%
Prior 8.09% | 26.10%8.09% | 26.10%
Current vs Prior -21.13% | -0.91%-21.13% | -0.91%
Prior 7-Day Avg 10.85% | 27.13%10.85% | 27.13%
Current vs 7-Day Avg -41.23% | -4.67%-41.23% | -4.67%
Prior 7-Day Eod 8.09% | 26.10%8.09% | 26.10%
Current vs 7-Day Eod -21.13% | -0.91%-21.13% | -0.91%
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

Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 108% - increased hedging/bearish positioning. Rising open interest (up 24%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.3%, best 8.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2170.0076.30$73.158.6%110.51250
$620.00Aug 21103.50114.00$108.759.7%10.653
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 21102.40112.30$107.359.2%20.517
$700.00Aug 2196.40106.20$101.309.7%10.4967

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 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 17121.20134.00$127.6010.0%10.935
$580.00Jul 1783.2093.20$88.2011.3%10.92--
$600.00Jul 1764.3074.30$69.3014.4%10.90402
$610.00Jul 1756.0066.00$61.0016.4%10.865
$620.00Jul 1746.0055.90$50.9519.4%80.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1777.8087.80$82.8012.1%30.9561
$780.00Jul 17106.00119.30$112.6511.8%20.92--
$740.00Jul 1768.6078.60$73.6013.6%30.90--
$730.00Jul 1758.9068.80$63.8515.5%20.89--
$720.00Jul 1750.4060.40$55.4018.1%20.86--

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 613, top 138)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Jul 1720.1026.90$23.5028.9%610.5941
$700.00Jul 176.0010.30$8.1552.8%350.2855
$680.00Jul 179.5016.30$12.9052.7%200.4112
$640.00Jul 1730.1040.10$35.1028.5%160.741
$670.00Jul 1714.6021.30$17.9537.3%120.508
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 170.003.40$1.70200.0%1380.0738
$600.00Aug 2146.3056.20$51.2519.3%380.3151
$550.00Jul 170.001.40$0.70200.0%220.0339
$690.00Jul 1727.0036.00$31.5028.6%200.6729
$620.00Jul 172.008.30$5.15122.3%170.1715

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 26.7%, max 55.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21146.3%96.5%51.5%422
$620.00Jul 17Aug 21113.6%99.8%13.8%93
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Jul 17Aug 21159.2%102.3%55.7%9--
$550.00Jul 17Aug 21142.2%100.5%41.6%3163
$580.00Jul 17Aug 21134.1%101.3%32.3%4122
$600.00Jul 17Aug 21116.2%100.8%15.3%50139
$590.00Jul 17Aug 21117.8%102.8%14.6%13946

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 21.22, avg 3.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$730.00Jul 17$0.51$9.49$0.5118.61$720.51
$710.00$720.00Jul 17$1.20$8.80$1.207.33$711.20
$690.00$700.00Jul 17$1.35$8.65$1.356.41$691.35
$740.00$750.00Jul 17$1.40$8.60$1.406.14$741.40
$690.00$700.00Aug 21$2.50$7.50$2.503.00$692.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$620.00Jul 17$0.45$9.55$0.4521.22$629.55
$600.00$590.00Jul 17$0.80$9.20$0.8011.50$599.20
$560.00$550.00Jul 17$1.20$8.80$1.207.33$558.80
$620.00$600.00Jul 17$2.65$17.35$2.656.55$617.35
$640.00$630.00Jul 17$2.20$7.80$2.203.55$637.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 199.00, avg 6.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$580.00Jul 17$39.40$39.40$0.6065.67$579.40
$580.00$600.00Jul 17$18.90$18.90$1.1017.18$598.90
$600.00$610.00Jul 17$8.30$8.30$1.704.88$608.30
$620.00$640.00Jul 17$15.85$15.85$4.153.82$635.85
$640.00$660.00Jul 17$11.60$11.60$8.401.38$651.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$750.00Jul 17$29.85$29.85$0.15199.00$750.15
$740.00$730.00Jul 17$9.75$9.75$0.2539.00$730.25
$750.00$740.00Jul 17$9.20$9.20$0.8011.50$740.80
$730.00$720.00Jul 17$8.45$8.45$1.555.45$721.55
$710.00$700.00Jul 17$8.40$8.40$1.605.25$701.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $56.85, cheapest $31.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$36.85146.3%96.5%
$750.00Jul 17Aug 21$52.6095.6%99.2%
$620.00Jul 17Aug 21$57.80113.6%99.8%
$720.00Jul 17Aug 21$61.3290.2%100.4%
$640.00Jul 17Aug 21$63.6099.1%99.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$31.35142.2%100.5%
$560.00Jul 17Aug 21$34.70159.2%102.3%
$580.00Jul 17Aug 21$41.48134.1%101.3%
$590.00Jul 17Aug 21$46.80117.8%102.8%
$600.00Jul 17Aug 21$48.75116.2%100.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 5.55% of stock, avg 14.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$17.95$19.15$37.10$632.90$707.105.55%
$680.00Jul 17$12.90$24.40$37.30$642.70$717.305.58%
$660.00Jul 17$23.50$14.55$38.05$621.95$698.055.69%
$690.00Jul 17$9.50$31.50$41.00$649.00$731.006.13%
$640.00Jul 17$35.10$7.80$42.90$597.10$682.906.41%
$700.00Jul 17$8.15$38.90$47.05$652.95$747.057.03%
$710.00Jul 17$4.13$47.30$51.43$658.57$761.437.69%
$620.00Jul 17$50.95$5.15$56.10$563.90$676.108.39%
$720.00Jul 17$2.93$55.40$58.33$661.67$778.338.72%
$730.00Jul 17$2.42$63.85$66.27$663.73$796.279.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.28% of stock, avg 12.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$630.00Jul 17$2.93$5.60$8.53$621.47$728.53
$710.00$630.00Jul 17$4.13$5.60$9.73$620.27$719.73
$720.00$640.00Jul 17$2.93$7.80$10.73$629.27$730.73
$710.00$640.00Jul 17$4.13$7.80$11.93$628.07$721.93
$700.00$630.00Jul 17$8.15$5.60$13.75$616.25$713.75
$720.00$650.00Jul 17$2.93$11.00$13.93$636.07$733.93
$690.00$630.00Jul 17$9.50$5.60$15.10$614.90$705.10
$710.00$650.00Jul 17$4.13$11.00$15.13$634.87$725.13
$700.00$640.00Jul 17$8.15$7.80$15.95$624.05$715.95
$690.00$640.00Jul 17$9.50$7.80$17.30$622.70$707.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 99.00, avg credit $8.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
580/590640/650Aug 21$9.90$0.1099.00$580.10$649.90
620/630670/680Aug 21$9.80$0.2049.00$620.20$679.80
620/630650/660Aug 21$9.75$0.2539.00$620.25$659.75
620/630700/710Aug 21$9.75$0.2539.00$620.25$709.75
630/640670/680Aug 21$9.70$0.3032.33$630.30$679.70
550/560670/680Aug 21$9.65$0.3527.57$550.35$679.65
580/590660/670Aug 21$9.65$0.3527.57$580.35$669.65
630/640650/660Aug 21$9.65$0.3527.57$630.35$659.65
630/640700/710Aug 21$9.65$0.3527.57$630.35$709.65
550/560650/660Aug 21$9.60$0.4024.00$550.40$659.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$720.00$730.00$740.00Jul 17$0.49$9.5119.41
$660.00$670.00$680.00Jul 17$0.50$9.5019.00
$650.00$660.00$670.00Aug 21$0.50$9.5019.00
$710.00$720.00$730.00Jul 17$0.69$9.3113.49
$680.00$690.00$700.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$700.00$710.00Aug 21$0.15$9.8565.67
$560.00$570.00$580.00Aug 21$0.20$9.8049.00
$680.00$690.00$700.00Aug 21$0.25$9.7539.00
$680.00$690.00$700.00Jul 17$0.30$9.7032.33
$640.00$650.00$660.00Jul 17$0.35$9.6527.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.40, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$800.001:2Jul 17-$1.40$28.60
$750.00$770.001:2Jul 17-$2.00$18.00
$700.00$710.001:2Jul 17-$0.11$9.89
$710.00$720.001:2Jul 17-$1.73$8.27
$640.00$660.001:2Jul 17-$11.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Jul 17-$1.88$18.12
$600.00$590.001:2Jul 17-$0.90$9.10
$590.00$580.001:2Jul 17-$2.14$7.86
$640.00$630.001:2Jul 17-$3.40$6.60
$650.00$640.001:2Jul 17-$4.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 11.87%, avg 5.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$79.400.560.2%11.87%12.05%45
$680.00Aug 21$74.200.541.7%11.09%12.77%3--
$690.00Aug 21$70.800.523.2%10.59%13.75%312
$700.00Aug 21$70.000.514.7%10.47%15.13%11250
$710.00Aug 21$63.300.496.2%9.46%15.62%16
$720.00Aug 21$59.600.477.7%8.91%16.56%36
$750.00Aug 21$48.800.4212.1%7.30%19.43%5--
$760.00Aug 21$45.600.4013.6%6.82%20.45%1--
$790.00Aug 21$36.600.3518.1%5.47%23.59%1--
$800.00Aug 21$34.000.3319.6%5.08%24.70%222

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, 197 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 $640.00 03-19 call last traded $238.70 on 07/02 (now $205.70/$218.00) — try a limit near $211.85. Also watch the $680.00 03-19 call last traded $205.75 on 07/10 (now $190.00/$202.10) — try a limit near $196.05; the $620.00 12-18 call last traded $217.00 on 07/06 (now $175.80/$187.50) — try a limit near $181.65. Most tradeable put: the $700.00 03-19 put last traded $192.62 on 07/02 (now $194.90/$208.00) — try a limit near $194.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$14.60$21.30$17.95$35.23 07/07$17.95–$272.05$17.958
$670.00Aug 21$79.40$89.20$84.30$85.00 07/07$81.45–$255.25$84.305
$660.00Jul 17$20.10$26.90$23.50$65.70 07/09$23.50–$281.40$23.5041
$660.00Aug 21$84.30$93.40$88.85$98.65 07/10$85.40–$308.15$88.855
$660.00Sep 18$103.00$114.70$108.85$117.69 07/07$106.00–$322.95$108.85--
$660.00Dec 18$157.40$170.20$163.80$160.01 07/07$158.85–$370.40$160.0121
$660.00Jan 15$170.50$182.00$176.25$206.50 07/09$169.75–$350.25$176.25--
$680.00Jul 17$9.50$16.30$12.90$34.20 07/10$12.90–$263.10$12.9012
$680.00Aug 21$74.20$84.20$79.20$92.00 07/10$77.90–$292.20$79.20--
$680.00Sep 18$95.60$105.50$100.55$128.00 07/02$96.95–$307.75$100.5589
$680.00Dec 18$149.30$162.10$155.70$159.08 07/07$151.70–$358.60$155.7018
$680.00Jan 15$161.10$175.90$168.50$294.32 06/30$162.15–$337.25$168.50--
$680.00Mar 19$190.00$202.10$196.05$205.75 07/10$190.70–$365.90$196.053
$650.00Jul 17$26.00$32.50$29.25$73.14 07/09$29.25–$290.15$29.25--
$650.00Aug 21$89.20$98.60$93.90$95.23 07/07$90.05–$268.80$93.907
$690.00Jul 17$6.50$12.50$9.50$29.00 07/10$9.50–$253.05$9.506
$690.00Aug 21$70.80$80.50$75.65$97.90 07/09$74.15–$241.05$75.6512
$640.00Jul 17$30.10$40.10$35.10$209.20 06/17$35.10–$299.80$35.101
$640.00Sep 18$113.30$124.20$118.75$116.12 07/07$114.55–$338.65$116.123
$640.00Dec 18$166.70$178.70$172.70$191.55 07/07$167.25–$382.60$172.70--
$640.00Jan 15$177.40$190.30$183.85$355.70 06/24$177.45–$361.55$183.85--
$640.00Mar 19$205.70$218.00$211.85$238.70 07/02$205.30–$386.05$211.85203
$700.00Jul 17$6.00$10.30$8.15$27.25 07/10$8.15–$244.95$8.1555
$700.00Aug 21$70.00$76.30$73.15$102.00 07/09$70.15–$277.75$73.15250
$700.00Sep 18$87.20$97.10$92.15$122.00 07/09$89.25–$294.80$92.1530
$700.00Dec 18$141.50$154.90$148.20$177.28 07/09$144.65–$346.35$148.2031
$700.00Jan 15$153.50$168.00$160.75$156.55 07/08$155.55–$327.80$156.55--
$700.00Mar 19$182.80$196.70$189.75$220.00 07/09$183.90–$355.75$189.754
$630.00Jul 17$38.90$48.90$43.90$107.30 07/06$43.90–$309.50$43.90--
$630.00Aug 21$98.70$108.50$103.60$115.90 07/10$99.90–$284.45$103.60--
$710.00Jul 17$1.25$7.00$4.13$18.40 07/10$4.13–$236.80$4.1314
$710.00Aug 21$63.30$72.90$68.10$79.00 07/10$66.85–$226.75$68.106
$620.00Jul 17$46.00$55.90$50.95$212.00 06/26$50.90–$318.95$50.95--
$620.00Aug 21$103.50$114.00$108.75$206.74 07/01$104.65–$339.70$108.753
$620.00Sep 18$123.40$134.20$128.80$219.90 07/02$124.75–$353.00$128.8011
$620.00Dec 18$175.80$187.50$181.65$217.00 07/06$175.80–$395.40$181.659
$620.00Mar 19$214.00$226.10$220.05$395.59 06/23$213.25–$397.50$220.05--
$720.00Jul 17$0.65$5.20$2.93$17.40 07/10$2.93–$228.20$2.9359
$720.00Aug 21$59.60$68.90$64.25$74.00 07/10$63.15–$263.90$64.256
$720.00Sep 18$80.20$90.20$85.20$202.45 06/30$81.60–$282.20$85.20--
$720.00Dec 18$133.90$147.30$140.60$278.33 06/24$136.70–$335.90$140.60--
$720.00Jan 15$146.80$160.00$153.40$154.76 07/08$147.70–$317.65$153.40--
$720.00Mar 19$175.50$188.00$181.75$210.00 07/09$176.30–$345.75$181.75--
$610.00Jul 17$56.00$66.00$61.00$90.00 07/08$58.50–$328.10$61.005
$610.00Dec 18$180.40$192.10$186.25$319.90 06/09$180.15–$402.15$186.25--
$730.00Jul 17$0.05$4.80$2.42$25.54 07/09$2.42–$219.25$2.4251
$730.00Aug 21$55.90$65.90$60.90$85.56 07/09$60.10–$256.35$60.90--
$600.00Jul 17$64.30$74.30$69.30$77.80 07/08$66.55–$338.05$69.30402
$600.00Aug 21$116.00$125.30$120.65$130.90 07/10$117.30–$356.20$120.65--
$600.00Sep 18$132.20$144.80$138.50$165.40 07/10$133.65–$368.70$138.50--
$600.00Dec 18$185.10$196.80$190.95$213.27 07/02$184.35–$408.60$190.95--
$600.00Jan 15$196.10$208.00$202.05$204.75 07/07$195.40–$385.90$202.05--
$600.00Mar 19$222.60$236.00$229.30$254.10 07/02$222.70–$409.30$229.30--
$740.00Jul 17$0.00$4.80$2.40$11.20 07/10$2.40–$211.20$2.4010
$740.00Aug 21$52.10$61.80$56.95$61.15 07/08$56.95–$249.80$56.95--
$740.00Sep 18$72.30$82.10$77.20$78.85 07/07$76.00–$268.85$77.20--
$740.00Dec 18$126.60$140.00$133.30$184.01 07/06$130.05–$325.25$133.30--
$740.00Jan 15$139.40$153.80$146.60$192.27 07/06$142.25–$306.35$146.60--
$740.00Mar 19$168.00$184.00$176.00$175.52 07/08$170.15–$335.60$175.52--
$590.00Jul 17$74.70$84.70$79.70$117.82 07/09$75.25–$347.30$79.70--
$590.00Aug 21$119.70$131.30$125.50$223.80 07/02$122.25–$315.55$125.50--
$590.00Dec 18$189.80$202.00$195.90$190.47 07/07$189.25–$414.70$190.47--
$750.00Jul 17$0.00$2.00$1.00$8.80 07/10$1.00–$202.90$1.0025
$750.00Aug 21$48.80$58.40$53.60$62.29 07/10$53.60–$243.00$53.60--
$580.00Jul 17$83.20$93.20$88.20$256.00 06/26$83.70–$356.60$88.20--
$580.00Aug 21$126.30$139.10$132.70$256.20 06/26$128.20–$372.65$132.70--
$580.00Sep 18$144.10$157.20$150.65$185.00 07/09$145.15–$384.80$150.65--
$580.00Dec 18$194.60$208.00$201.30$267.51 07/02$194.40–$422.00$201.30--
$580.00Jan 15$205.90$217.40$211.65$236.30 07/07$204.80–$398.50$211.65--
$580.00Mar 19$231.50$246.00$238.75$350.10 07/01$230.50–$420.65$238.75--
$760.00Jul 17$0.00$4.80$2.40$12.40 07/10$2.40–$194.70$2.40--
$760.00Aug 21$45.60$55.60$50.60$92.58 07/06$50.60–$236.75$50.60--
$760.00Sep 18$65.40$75.40$70.40$96.70 07/02$70.10–$257.05$70.4012
$760.00Dec 18$119.60$133.10$126.35$141.00 07/08$123.35–$314.25$126.3511
$760.00Jan 15$132.10$146.00$139.05$168.00 07/06$136.55–$295.90$139.05--
$760.00Mar 19$161.30$177.30$169.30$328.27 06/23$163.60–$327.05$169.30--
$570.00Jul 17$93.70$103.70$98.70$254.00 06/29$92.40–$366.30$98.70--
$570.00Dec 18$199.50$212.40$205.95$380.93 06/23$199.20–$428.95$205.95--
$770.00Jul 17$0.00$3.00$1.50$7.00 07/10$1.50–$186.65$1.50--
$770.00Aug 21$42.20$52.20$47.20$84.40 07/06$47.20–$230.55$47.20--
$560.00Jul 17$101.50$114.90$108.20$170.00 07/06$102.20–$376.00$108.20--
$560.00Aug 21$138.20$150.10$144.15$193.94 07/06$140.70–$390.20$144.15--
$560.00Sep 18$156.60$169.00$162.80$336.06 06/24$157.10–$400.95$162.80--
$560.00Dec 18$204.60$218.00$211.30$274.63 07/02$203.90–$436.15$211.30--
$780.00Jul 17$0.00$4.60$2.30$4.50 07/10$2.30–$178.50$2.30--
$780.00Aug 21$39.40$49.20$44.30$54.08 07/10$44.30–$223.75$44.30--
$780.00Sep 18$59.50$69.50$64.50$63.90 07/08$63.95–$244.50$63.9055
$780.00Dec 18$113.00$126.40$119.70$151.00 07/06$117.15–$303.55$119.70--
$780.00Jan 15$125.50$140.00$132.75$226.89 06/26$130.80–$288.50$132.75--
$780.00Mar 19$156.20$170.00$163.10$257.00 06/29$158.40–$317.30$163.10--
$790.00Jul 17$0.00$4.80$2.40$4.44 07/10$2.23–$170.60$2.40--
$790.00Aug 21$36.60$46.40$41.50$48.00 07/07$41.50–$216.65$41.50--
$790.00Sep 18$56.30$66.30$61.30$195.84 05/29$61.30–$238.55$61.30--
$790.00Dec 18$110.00$123.20$116.60$273.01 06/05$115.10–$298.40$116.60--
$540.00Jul 17$121.20$134.00$127.60--$127.60–$127.60—$121.205
$800.00Jul 17$0.00$2.90$1.45$8.60 07/09$1.45–$163.65$1.45--
$800.00Aug 21$34.00$42.60$38.30$48.42 07/10$38.30–$210.75$38.3022
$800.00Sep 18$54.30$64.30$59.30$67.20 07/10$58.85–$232.95$59.30--
$800.00Dec 18$106.70$120.10$113.40$121.58 07/07$112.10–$293.25$113.40--
$800.00Jan 15$119.20$133.90$126.55$209.80 07/01$125.05–$276.85$126.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$15.10$23.20$19.15$25.00 07/10$6.80–$41.55$19.1520
$670.00Aug 21$79.20$89.00$84.10$93.91 07/07$38.90–$93.25$84.10--
$660.00Jul 17$10.30$18.80$14.55$16.47 07/09$5.55–$36.70$14.5564
$660.00Aug 21$74.00$83.80$78.90$76.84 07/10$29.75–$88.00$76.84--
$660.00Sep 18$92.60$102.60$97.60$92.85 07/10$44.55–$104.00$92.85--
$660.00Dec 18$137.90$152.00$144.95$139.70 07/10$83.35–$149.65$139.70--
$660.00Jan 15$147.20$162.00$154.60$143.00 07/09$102.20–$158.65$147.20--
$660.00Mar 19$169.70$184.00$176.85$170.10 07/02$120.65–$181.85$170.10--
$680.00Jul 17$20.90$27.90$24.40$23.85 07/09$7.10–$47.80$23.8522
$680.00Aug 21$84.80$94.70$89.75$88.00 07/08$35.70–$98.90$88.0021
$680.00Sep 18$103.60$115.60$109.60$102.01 07/10$49.60–$115.05$103.60--
$680.00Dec 18$149.60$164.00$156.80$163.30 07/08$90.40–$161.50$156.80--
$650.00Jul 17$6.60$15.40$11.00$16.31 07/10$5.55–$31.50$11.00--
$650.00Aug 21$69.20$78.70$73.95$70.51 07/10$33.40–$82.15$70.5127
$690.00Jul 17$27.00$36.00$31.50$41.55 07/10$7.75–$54.20$31.5029
$690.00Aug 21$90.60$100.20$95.40$81.70 07/09$45.25–$104.80$90.6044
$640.00Jul 17$3.40$12.20$7.80$13.50 07/10$4.78–$27.80$7.80--
$640.00Aug 21$63.80$73.80$68.80$72.70 07/07$25.50–$77.45$68.8013
$640.00Sep 18$82.10$92.10$87.10$92.88 07/08$38.80–$92.30$87.10--
$640.00Dec 18$125.90$141.90$133.90$84.00 06/23$73.60–$138.05$125.90--
$640.00Jan 15$137.30$150.00$143.65$112.60 07/01$94.05–$147.75$137.30--
$640.00Mar 19$158.90$173.40$166.15$170.20 07/08$111.70–$167.85$166.15--
$700.00Jul 17$34.30$43.50$38.90$41.02 07/10$9.30–$60.45$38.90139
$700.00Aug 21$96.40$106.20$101.30$107.48 07/08$40.20–$109.90$101.3067
$700.00Sep 18$115.20$126.40$120.80$115.69 07/10$55.30–$126.70$115.69--
$700.00Dec 18$161.60$176.00$168.80$175.50 07/07$99.75–$173.60$168.80--
$700.00Jan 15$171.50$186.00$178.75$173.64 07/10$118.80–$184.15$173.64--
$700.00Mar 19$194.90$208.00$201.45$192.62 07/02$140.85–$205.50$194.902
$630.00Jul 17$1.50$9.70$5.60$10.00 07/10$3.35–$23.60$5.6043
$630.00Aug 21$59.20$69.20$64.20$68.50 07/07$28.05–$72.10$64.201
$710.00Jul 17$42.30$52.30$47.30$37.60 07/09$10.70–$67.45$42.3038
$710.00Aug 21$102.40$112.30$107.35$116.30 07/07$51.70–$116.75$107.357
$620.00Jul 17$2.00$8.30$5.15$8.70 07/10$3.40–$19.20$5.1515
$620.00Aug 21$54.50$64.50$59.50$58.05 07/10$21.75–$67.40$58.055
$620.00Sep 18$72.20$82.20$77.20$72.90 07/10$34.20–$82.80$72.90--
$620.00Dec 18$115.10$130.00$122.55$86.90 06/12$70.00–$126.30$115.10--
$620.00Mar 19$147.60$162.00$154.80--$154.80–$154.80—$147.602
$720.00Jul 17$50.40$60.40$55.40$42.90 07/09$11.20–$75.20$50.40--
$720.00Aug 21$108.50$120.10$114.30$126.69 07/08$46.10–$122.90$114.30--
$720.00Sep 18$126.90$138.70$132.80$109.76 07/06$61.70–$139.05$126.90--
$720.00Dec 18$173.90$188.00$180.95$121.70 05/29$105.10–$185.00$173.90--
$720.00Jan 15$184.20$198.00$191.10$167.01 07/06$126.85–$197.55$184.20--
$610.00Jul 17$0.05$7.90$3.98$7.00 07/10$2.78–$16.60$3.98--
$610.00Aug 21$50.20$60.20$55.20$43.31 07/09$23.95–$62.50$50.209
$730.00Jul 17$58.90$68.80$63.85$49.55 07/09$13.65–$83.00$58.90--
$730.00Aug 21$114.90$126.30$120.60$119.14 07/07$49.40–$129.30$119.14--
$600.00Jul 17$1.50$3.50$2.50$4.75 07/09$1.60–$13.45$2.5088
$600.00Aug 21$46.30$56.20$51.25$47.29 07/10$18.10–$57.35$47.2951
$600.00Sep 18$63.60$73.50$68.55$58.00 07/09$28.80–$73.10$63.6015
$600.00Dec 18$104.40$120.00$112.20$85.60 07/01$59.70–$115.90$104.40--
$600.00Jan 15$114.40$129.70$122.05$116.00 07/10$77.90–$125.20$116.00--
$600.00Mar 19$136.60$150.00$143.30$147.60 07/07$96.00–$145.65$143.3012
$740.00Jul 17$68.60$78.60$73.60$67.65 07/10$14.55–$90.70$68.60--
$740.00Aug 21$121.70$132.70$127.20$61.78 06/23$52.95–$136.90$121.70--
$740.00Sep 18$140.00$151.30$145.65$91.10 06/08$68.50–$151.70$140.00--
$740.00Dec 18$186.30$200.00$193.15$168.99 07/06$115.25–$199.50$186.30--
$590.00Jul 17$0.00$3.40$1.70$4.20 07/10$1.70–$11.05$1.7038
$590.00Aug 21$43.80$53.20$48.50$42.63 07/10$20.05–$53.35$43.808
$590.00Dec 18$100.70$115.90$108.30$70.73 06/25$60.70–$111.80$100.70--
$750.00Jul 17$77.80$87.80$82.80$63.40 07/09$16.40–$98.80$77.8061
$750.00Aug 21$128.30$139.10$133.70$120.00 07/09$55.70–$143.05$128.30--
$580.00Jul 17$0.05$3.80$1.92$3.47 07/10$1.58–$9.80$1.9298
$580.00Aug 21$38.40$48.40$43.40$40.87 07/10$14.95–$49.55$40.8724
$580.00Sep 18$54.30$64.30$59.30$44.87 06/10$24.55–$64.10$54.30--
$760.00Jul 17$87.40$97.40$92.40$72.45 07/06$18.45–$107.50$87.40--
$760.00Aug 21$135.20$145.40$140.30$132.44 07/02$58.70–$150.10$135.20--
$760.00Sep 18$153.00$164.30$158.65$156.17 07/10$76.30–$165.20$156.17--
$760.00Dec 18$199.40$214.00$206.70$192.82 07/09$124.10–$211.10$199.40--
$760.00Jan 15$209.20$224.00$216.60$167.88 06/29$146.10–$222.70$209.20--
$570.00Jul 17$0.00$4.70$2.35$2.57 07/10$2.00–$8.15$2.35--
$570.00Aug 21$34.90$44.90$39.90$33.07 07/09$16.45–$45.25$34.908
$570.00Dec 18$93.50$103.50$98.50$83.84 05/19$53.20–$100.90$93.50--
$770.00Jul 17$97.20$107.20$102.20$85.30 07/10$19.95–$116.30$97.20--
$770.00Aug 21$142.10$153.80$147.95$130.80 07/09$62.30–$157.25$142.10--
$560.00Jul 17$0.20$3.60$1.90$1.84 07/10$0.93–$5.68$1.84--
$560.00Aug 21$31.60$41.60$36.60$29.30 07/10$10.85–$41.75$31.60--
$560.00Sep 18$46.70$56.70$51.70$47.86 07/10$21.00–$55.75$47.86--
$560.00Jan 15$97.00$107.00$102.00$92.70 07/02$63.70–$104.25$97.00--
$560.00Mar 19$115.30$130.00$122.65$120.13 07/07$80.80–$124.70$120.13--
$780.00Jul 17$106.00$119.30$112.65$100.78 07/10$22.70–$124.70$106.00--
$780.00Aug 21$149.30$160.70$155.00$147.59 07/10$65.30–$164.00$149.30--
$780.00Sep 18$166.90$179.50$173.20$125.55 07/01$82.90–$179.10$166.90--
$780.00Dec 18$212.40$228.00$220.20$214.11 07/10$131.85–$225.70$214.11--
$780.00Jan 15$222.40$238.00$230.20$178.77 06/29$155.00–$236.40$222.40--
$550.00Jul 17$0.00$1.40$0.70$1.40 07/10$0.70–$5.13$0.7039
$550.00Aug 21$27.60$36.50$32.05$30.27 07/10$14.20–$38.40$30.2724
$550.00Dec 18$84.00$94.00$89.00$45.29 06/03$48.40–$91.50$84.00--
$790.00Jul 17$115.80$129.40$122.60$109.96 07/10$25.05–$134.15$115.80--
$790.00Aug 21$156.50$168.30$162.40$168.10 07/08$68.70–$172.05$162.40--
$790.00Sep 18$174.30$186.50$180.40$172.00 07/10$86.90–$186.60$174.3058
$790.00Dec 18$219.10$234.90$227.00$216.75 07/02$138.30–$232.10$219.10--
$540.00Sep 18$39.50$49.40$44.45--$44.45–$44.45—$39.5015
$800.00Jul 17$126.00$139.40$132.70$121.50 07/10$29.20–$143.10$126.00--
$800.00Aug 21$164.00$176.20$170.10$145.11 07/09$73.05–$178.95$164.00--
$800.00Sep 18$181.50$194.00$187.75$179.50 07/10$90.90–$193.70$181.50--
$800.00Dec 18$225.90$241.70$233.80$244.10 07/07$143.35–$239.60$233.80--
$800.00Jan 15$235.90$251.70$243.80$192.90 07/01$166.30–$250.00$235.90--
$800.00Mar 19$261.40$273.90$267.65$203.94 06/25$190.90–$272.15$261.40--
$810.00Jul 17$136.00$149.20$142.60$155.32 07/08$29.85–$152.30$142.60--
$810.00Aug 21$171.60$182.90$177.25$192.67 07/07$77.00–$186.45$177.25--

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 359
Total Puts 488
Put/Call Ratio 1.36
Net Difference -129

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,332
Total Puts 2,348
Average Put/Call Ratio 0.82
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