Tour v344
STRL
STERLING INFRASTRUCT
$641.35 -4.11%
$635.01 (-0.99%)🌙
as of 07/16 07:03 PM
(7/15 19:11) ◀
|
Thursday, July 16, 2026 (7:03pm)
January 2026
|
▶ (7/17 19:20)
◀ 7/16 19:03 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,728
Calls: 466 (27%)
Puts: 1,262 (73%)
Prior (07/15) 847
Calls: 359 (42%)
Puts: 488 (58%)
Current vs Prior +104.01%
Calls: +29.81% (Calls)
Puts: +158.61% (Puts)
Prior 7-Day Total 5,786
Calls: 3,334 (58%)
Puts: 2,452 (42%)
Prior 7-Day Average 826
Calls: 476 (58%)
Puts: 350 (42%)
Current vs Prior 7-Day Avg +109.06%
Calls: -2.16%
Puts: +260.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $20.83M
Calls: $5.75M (28%)
Puts: $15.08M (72%)
Prior (07/15) $3.58M
Calls: $2.04M (57%)
Puts: $1.54M (43%)
Current vs Prior +481.48%
Calls: +181.23%
Puts: +880.61%
Prior 7-Day Total $45.57M
Calls: $27.59M (61%)
Puts: $17.97M (39%)
Prior 7-Day Average $6.51M
Calls: $3.94M (61%)
Puts: $2.57M (39%)
Current vs Prior 7-Day Avg +219.99%
Calls: +45.85%
Puts: +487.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.71
Prior (07/15) 1.36
Current vs Prior +99.23%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +213.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,488
Calls: 1,056 (42%)
Puts: 1,432 (58%)
Prior (07/15) 3,230
Calls: 1,896 (59%)
Puts: 1,334 (41%)
Current vs Prior -22.97%
Prior 7-Day Total 17,868
Calls: 8,556 (48%)
Puts: 9,312 (52%)
Prior 7-Day Average 2,552
Calls: 1,222 (48%)
Puts: 1,330 (52%)
Current vs Prior 7-Day Avg -2.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.61% | 25.85%4.61% | 25.85%
Prior 6.38% | 25.86%6.38% | 25.86%
Current vs Prior -27.75% | -0.03%-27.75% | -0.03%
Prior 7-Day Avg 9.90% | 26.86%9.90% | 26.86%
Current vs 7-Day Avg -53.46% | -3.77%-53.46% | -3.77%
Prior 7-Day Eod 6.38% | 25.86%6.38% | 25.86%
Current vs 7-Day Eod -27.75% | -0.03%-27.75% | -0.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Prior 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($15.08M). Massive premium surge with dollar volume up 481% vs prior. Dollar volume significantly above 7-day average (220% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 9.5%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 21106.70117.40$112.059.5%20.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21103.50113.30$108.409.0%10.5346
$720.00Aug 21122.40134.00$128.209.0%10.58--
$680.00Aug 2197.30106.90$102.109.4%100.5132
$750.00Jul 17103.90114.40$109.159.6%910.9559
$670.00Aug 2191.80101.30$96.559.8%20.49--

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. 22 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1785.2095.20$90.2011.1%10.94--
$610.00Jul 1728.7038.70$33.7029.7%20.78--
$580.00Aug 21106.70117.40$112.059.5%20.68--
$630.00Aug 2181.1089.80$85.4510.2%10.58--
$640.00Aug 2176.4085.90$81.1511.7%20.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Jul 17112.40125.80$119.1011.3%630.95--
$750.00Jul 17103.90114.40$109.159.6%910.9559
$720.00Jul 1774.9084.90$79.9012.5%40.9444
$740.00Jul 1794.50104.50$99.5010.1%20.94--
$730.00Jul 1784.7094.70$89.7011.1%10.92--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 435, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2152.5061.80$57.1516.3%290.45248
$700.00Jul 170.004.40$2.20200.0%250.1161
$750.00Jul 170.002.20$1.10200.0%110.05--
$650.00Jul 175.8012.80$9.3075.3%50.4011
$690.00Aug 2155.9065.40$60.6515.7%30.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 17103.90114.40$109.159.6%910.9559
$760.00Jul 17112.40125.80$119.1011.3%630.95--
$650.00Jul 1713.2021.00$17.1045.6%260.6067
$600.00Jul 171.504.00$2.7590.9%200.1490
$700.00Jul 1755.9065.90$60.9016.4%150.89136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 39.4%, max 83.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$750.00Jul 17Aug 21182.5%100.0%82.5%1223
$720.00Jul 17Aug 21146.2%100.7%45.2%565
$700.00Jul 17Aug 21138.1%100.0%38.1%54309
$690.00Jul 17Aug 21131.8%100.2%31.6%47
$650.00Jul 17Aug 21104.5%100.1%4.4%622
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Jul 17Aug 21181.7%98.8%83.9%498
$570.00Jul 17Aug 21179.9%99.8%80.3%2--
$540.00Jul 17Aug 21174.5%99.7%75.1%830
$560.00Jul 17Aug 21156.9%98.9%58.8%11441
$720.00Jul 17Aug 21146.2%100.7%45.2%544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 56.14, avg 5.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$710.00Jul 17$0.30$9.70$0.3032.33$700.30
$740.00$750.00Jul 17$0.40$9.60$0.4024.00$740.40
$730.00$740.00Jul 17$0.67$9.33$0.6713.93$730.67
$690.00$700.00Jul 17$0.68$9.32$0.6813.71$690.68
$710.00$720.00Jul 17$0.72$9.28$0.7212.89$710.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$540.00Jul 17$0.35$19.65$0.3556.14$559.65
$620.00$600.00Jul 17$2.50$17.50$2.507.00$617.50
$580.00$570.00Jul 17$1.37$8.63$1.376.30$578.63
$570.00$560.00Jul 17$1.68$8.32$1.684.95$568.32
$630.00$620.00Jul 17$2.25$7.75$2.253.44$627.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 49.00, avg 4.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$610.00Jul 17$56.50$56.50$3.5016.14$606.50
$610.00$640.00Jul 17$21.25$21.25$8.752.43$631.25
$580.00$630.00Aug 21$26.60$26.60$23.401.14$606.60
$640.00$650.00Aug 21$5.25$5.25$4.751.11$645.25
$630.00$640.00Aug 21$4.30$4.30$5.700.75$634.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$730.00$720.00Jul 17$9.80$9.80$0.2049.00$720.20
$740.00$730.00Jul 17$9.80$9.80$0.2049.00$730.20
$750.00$740.00Jul 17$9.65$9.65$0.3527.57$740.35
$720.00$700.00Jul 17$19.00$19.00$1.0019.00$701.00
$700.00$670.00Jul 17$27.55$27.55$2.4511.24$672.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $54.70, cheapest $33.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Jul 17Aug 21$41.50182.5%100.0%
$720.00Jul 17Aug 21$50.22146.2%100.7%
$700.00Jul 17Aug 21$54.95138.1%100.0%
$690.00Jul 17Aug 21$57.77131.8%100.2%
$650.00Jul 17Aug 21$66.60104.5%100.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$33.05174.5%99.7%
$560.00Jul 17Aug 21$39.55156.9%98.9%
$570.00Jul 17Aug 21$42.52179.9%99.8%
$580.00Jul 17Aug 21$44.70181.7%98.8%
$720.00Jul 17Aug 21$48.30146.2%100.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.79% of stock, avg 18.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Jul 17$12.45$11.85$24.30$615.70$664.303.79%
$650.00Jul 17$9.30$17.10$26.40$623.60$676.404.12%
$660.00Jul 17$5.75$24.25$30.00$630.00$690.004.68%
$700.00Jul 17$2.20$60.90$63.10$636.90$763.109.84%
$720.00Jul 17$1.18$79.90$81.08$638.92$801.0812.64%
$730.00Jul 17$2.17$89.70$91.87$638.13$821.8714.32%
$740.00Jul 17$1.50$99.50$101.00$639.00$841.0015.75%
$750.00Jul 17$1.10$109.15$110.25$639.75$860.2517.19%
$760.00Jul 17$1.15$119.10$120.25$639.75$880.2518.75%
$640.00Aug 21$81.15$78.15$159.30$480.70$799.3024.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.73% of stock, avg 10.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$600.00Jul 17$1.90$2.75$4.65$595.35$714.65
$700.00$600.00Jul 17$2.20$2.75$4.95$595.05$704.95
$690.00$600.00Jul 17$2.88$2.75$5.63$594.37$695.63
$710.00$580.00Jul 17$1.90$3.90$5.80$574.20$715.80
$700.00$580.00Jul 17$2.20$3.90$6.10$573.90$706.10
$690.00$580.00Jul 17$2.88$3.90$6.78$573.22$696.78
$710.00$620.00Jul 17$1.90$5.25$7.15$612.85$717.15
$700.00$620.00Jul 17$2.20$5.25$7.45$612.55$707.45
$690.00$620.00Jul 17$2.88$5.25$8.13$611.87$698.13
$660.00$600.00Jul 17$5.75$2.75$8.50$591.50$668.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 99.00, avg credit $9.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570640/650Aug 21$9.90$0.1099.00$560.10$649.90
660/670710/720Jul 17$9.82$0.1854.56$660.18$719.82
540/550640/650Aug 21$9.80$0.2049.00$540.20$649.80
660/670690/700Jul 17$9.78$0.2244.45$660.22$699.78
660/670730/740Jul 17$9.77$0.2342.48$660.23$739.77
660/670740/750Jul 17$9.50$0.5019.00$660.50$749.50
670/700710/720Jul 17$28.27$1.7316.34$671.73$738.27
670/700730/740Jul 17$28.22$1.7815.85$671.78$758.22
660/670700/710Jul 17$9.40$0.6015.67$660.60$709.40
580/590650/660Aug 21$9.35$0.6514.38$580.65$659.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 36.04, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Jul 17$0.27$9.7336.04
$690.00$700.00$710.00Jul 17$0.38$9.6225.32
$740.00$750.00$760.00Jul 17$0.45$9.5521.22
$710.00$720.00$730.00Jul 17$1.71$8.294.85
$640.00$650.00$660.00Aug 21$1.75$8.254.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$0.30$9.7032.33
$670.00$680.00$690.00Aug 21$0.75$9.2512.33
$630.00$640.00$650.00Jul 17$0.90$9.1010.11
$650.00$660.00$670.00Aug 21$1.20$8.807.33
$580.00$590.00$600.00Jul 17$1.21$8.797.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.01, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$690.001:2Jul 17-$0.01$29.99
$710.00$720.001:2Jul 17-$0.46$9.54
$740.00$750.001:2Jul 17-$0.70$9.30
$730.00$740.001:2Jul 17-$0.83$9.17
$750.00$760.001:2Jul 17-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$670.001:2Jul 17-$5.80$24.20
$560.00$540.001:2Jul 17-$0.15$19.85
$620.00$600.001:2Jul 17-$0.25$19.75
$580.00$570.001:2Jul 17-$1.16$8.84
$600.00$590.001:2Jul 17-$2.69$7.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 11.10%, avg 6.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Aug 21$71.200.541.4%11.10%12.45%111
$660.00Aug 21$67.500.532.9%10.52%13.43%212
$670.00Aug 21$63.400.514.5%9.89%14.35%1--
$690.00Aug 21$55.900.477.6%8.72%16.30%3--
$700.00Aug 21$52.500.459.1%8.19%17.33%29248
$720.00Aug 21$46.500.4212.3%7.25%19.51%36
$750.00Aug 21$37.800.3616.9%5.89%22.83%123
$650.00Jul 17$5.800.401.4%0.90%2.25%511
$660.00Jul 17$2.000.292.9%0.31%3.22%1--

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, 192 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 $700.00 03-19 call last traded $220.00 on 07/09 (now $164.90/$176.20) — try a limit near $170.55. Also watch the $680.00 01-15 call last traded $294.32 on 06/30 (now $144.30/$155.20) — try a limit near $149.75; the $660.00 01-15 call last traded $206.50 on 07/09 (now $151.40/$163.10) — try a limit near $157.25. Most tradeable put: the $600.00 03-19 put last traded $147.60 on 07/07 (now $145.00/$154.90) — try a limit near $147.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$9.90$15.00$12.45$209.20 06/17$12.45–$299.80$12.45--
$640.00Sep 18$95.50$105.10$100.30$116.12 07/07$100.30–$338.65$100.303
$640.00Dec 18$146.50$159.10$152.80$191.55 07/07$152.80–$382.60$152.80--
$640.00Jan 15$158.80$171.70$165.25$355.70 06/24$165.25–$361.55$165.25--
$640.00Mar 19$186.10$199.40$192.75$238.70 07/02$192.75–$386.05$192.75--
$650.00Jul 17$5.80$12.80$9.30$73.14 07/09$9.30–$290.15$9.3011
$650.00Aug 21$71.20$80.60$75.90$95.23 07/07$75.90–$268.80$75.9011
$630.00Jul 17$15.80$23.00$19.40$107.30 07/06$19.40–$309.50$19.40--
$630.00Aug 21$81.10$89.80$85.45$115.90 07/10$85.45–$284.45$85.45--
$660.00Jul 17$2.00$9.50$5.75$65.70 07/09$5.75–$281.40$5.75--
$660.00Aug 21$67.50$77.30$72.40$98.65 07/10$72.40–$308.15$72.4012
$660.00Sep 18$87.50$97.40$92.45$117.69 07/07$92.45–$322.95$92.45--
$660.00Dec 18$138.80$151.40$145.10$160.01 07/07$145.10–$370.40$145.10--
$660.00Jan 15$151.40$163.10$157.25$206.50 07/09$157.25–$350.25$157.256
$620.00Jul 17$23.00$30.10$26.55$212.00 06/26$26.55–$318.95$26.55--
$620.00Aug 21$85.20$94.50$89.85$206.74 07/01$89.85–$339.70$89.85--
$620.00Sep 18$103.20$115.90$109.55$219.90 07/02$109.55–$353.00$109.55--
$620.00Dec 18$155.10$168.60$161.85$217.00 07/06$161.85–$395.40$161.85--
$620.00Mar 19$194.00$208.60$201.30$395.59 06/23$201.30–$397.50$201.30--
$670.00Jul 17$0.05$10.00$5.03$35.23 07/07$5.03–$272.05$5.03--
$670.00Aug 21$63.40$73.20$68.30$85.00 07/07$68.30–$255.25$68.30--
$610.00Jul 17$28.70$38.70$33.70$90.00 07/08$33.70–$328.10$33.70--
$610.00Dec 18$160.00$173.40$166.70$319.90 06/09$166.70–$402.15$166.70--
$680.00Jul 17$0.05$8.00$4.03$34.20 07/10$4.03–$263.10$4.03--
$680.00Aug 21$59.80$69.70$64.75$92.00 07/10$64.75–$292.20$64.75--
$680.00Sep 18$80.00$89.80$84.90$128.00 07/02$84.90–$307.75$84.90--
$680.00Dec 18$132.00$144.50$138.25$159.08 07/07$138.25–$358.60$138.25--
$680.00Jan 15$144.30$155.20$149.75$294.32 06/30$149.75–$337.25$149.752
$680.00Mar 19$171.70$185.80$178.75$205.75 07/10$178.75–$365.90$178.75--
$600.00Jul 17$38.00$47.30$42.65$77.80 07/08$42.65–$338.05$42.65--
$600.00Aug 21$95.50$104.50$100.00$130.90 07/10$100.00–$356.20$100.00--
$600.00Sep 18$113.10$123.90$118.50$165.40 07/10$118.50–$368.70$118.50--
$600.00Dec 18$164.00$178.20$171.10$213.27 07/02$171.10–$408.60$171.10--
$600.00Jan 15$176.20$189.00$182.60$204.75 07/07$182.60–$385.90$182.60--
$600.00Mar 19$202.50$214.50$208.50$254.10 07/02$208.50–$409.30$208.50--
$690.00Jul 17$0.05$5.70$2.88$29.00 07/10$2.88–$253.05$2.887
$690.00Aug 21$55.90$65.40$60.65$97.90 07/09$60.65–$241.05$60.65--
$590.00Jul 17$47.70$56.10$51.90$117.82 07/09$51.90–$347.30$51.90--
$590.00Aug 21$101.30$110.10$105.70$223.80 07/02$105.70–$315.55$105.70--
$590.00Dec 18$168.00$181.70$174.85$190.47 07/07$174.85–$414.70$174.85--
$700.00Jul 17$0.00$4.40$2.20$27.25 07/10$2.20–$244.95$2.2061
$700.00Aug 21$52.50$61.80$57.15$102.00 07/09$57.15–$277.75$57.15248
$700.00Sep 18$73.20$82.90$78.05$122.00 07/09$78.05–$294.80$78.05--
$700.00Dec 18$124.90$137.10$131.00$177.28 07/09$131.00–$346.35$131.0032
$700.00Jan 15$136.60$150.20$143.40$156.55 07/08$143.40–$327.80$143.40--
$700.00Mar 19$164.90$176.20$170.55$220.00 07/09$170.55–$355.75$170.557
$580.00Jul 17$56.30$66.30$61.30$256.00 06/26$61.30–$356.60$61.30--
$580.00Aug 21$106.70$117.40$112.05$256.20 06/26$112.05–$372.65$112.05--
$580.00Sep 18$122.70$135.70$129.20$185.00 07/09$129.20–$384.80$129.20--
$580.00Dec 18$173.10$187.00$180.05$267.51 07/02$180.05–$422.00$180.05--
$580.00Jan 15$185.10$198.30$191.70$236.30 07/07$191.70–$398.50$191.70--
$580.00Mar 19$211.10$225.90$218.50$350.10 07/01$218.50–$420.65$218.50--
$710.00Jul 17$0.00$3.80$1.90$18.40 07/10$1.90–$236.80$1.90--
$710.00Aug 21$49.60$59.30$54.45$79.00 07/10$54.45–$226.75$54.45--
$570.00Jul 17$65.80$75.80$70.80$254.00 06/29$70.80–$366.30$70.80--
$570.00Dec 18$178.00$191.30$184.65$380.93 06/23$184.65–$428.95$184.65--
$720.00Jul 17$0.00$2.35$1.18$17.40 07/10$1.18–$228.20$1.1859
$720.00Aug 21$46.50$56.30$51.40$74.00 07/10$51.40–$263.90$51.406
$720.00Sep 18$66.60$76.40$71.50$202.45 06/30$71.50–$282.20$71.50--
$720.00Dec 18$118.00$132.20$125.10$278.33 06/24$125.10–$335.90$125.10--
$720.00Jan 15$130.00$143.90$136.95$154.76 07/08$136.95–$317.65$136.95--
$720.00Mar 19$158.20$173.50$165.85$210.00 07/09$165.85–$345.75$165.85--
$560.00Jul 17$75.60$85.60$80.60$170.00 07/06$80.60–$376.00$80.60--
$560.00Aug 21$118.00$128.80$123.40$193.94 07/06$123.40–$390.20$123.40--
$560.00Sep 18$134.60$146.50$140.55$336.06 06/24$140.55–$400.95$140.55--
$560.00Dec 18$182.70$196.80$189.75$274.63 07/02$189.75–$436.15$189.75--
$730.00Jul 17$0.05$4.30$2.17$25.54 07/09$2.17–$219.25$2.17--
$730.00Aug 21$44.00$53.30$48.65$85.56 07/09$48.65–$256.35$48.65--
$740.00Jul 17$0.00$3.00$1.50$11.20 07/10$1.50–$211.20$1.50--
$740.00Aug 21$41.70$51.70$46.70$61.15 07/08$46.70–$249.80$46.70--
$740.00Sep 18$60.30$70.10$65.20$78.85 07/07$65.20–$268.85$65.2023
$740.00Dec 18$111.80$126.10$118.95$184.01 07/06$118.95–$325.25$118.9561
$740.00Jan 15$123.00$138.30$130.65$192.27 07/06$130.65–$306.35$130.65--
$740.00Mar 19$151.30$166.60$158.95$175.52 07/08$158.95–$335.60$158.95--
$750.00Jul 17$0.00$2.20$1.10$8.80 07/10$1.00–$202.90$1.10--
$750.00Aug 21$37.80$47.40$42.60$62.29 07/10$42.60–$243.00$42.6023
$760.00Jul 17$0.00$2.30$1.15$12.40 07/10$1.15–$194.70$1.15--
$760.00Aug 21$36.20$46.20$41.20$92.58 07/06$41.20–$236.75$41.20--
$760.00Sep 18$54.40$64.00$59.20$96.70 07/02$59.20–$257.05$59.20--
$760.00Dec 18$105.80$120.70$113.25$141.00 07/08$113.25–$314.25$113.25--
$760.00Jan 15$117.70$131.70$124.70$168.00 07/06$124.70–$295.90$124.70--
$760.00Mar 19$145.50$161.00$153.25$328.27 06/23$153.25–$327.05$153.25--
$770.00Jul 17$0.00$3.10$1.55$7.00 07/10$1.50–$186.65$1.55--
$770.00Aug 21$33.80$43.50$38.65$84.40 07/06$38.65–$230.55$38.65--
$780.00Jul 17$0.00$4.80$2.40$4.50 07/10$2.30–$178.50$2.40--
$780.00Aug 21$31.00$41.00$36.00$54.08 07/10$36.00–$223.75$36.00--
$780.00Sep 18$50.00$59.70$54.85$63.90 07/08$54.85–$244.50$54.85--
$780.00Dec 18$100.50$114.40$107.45$151.00 07/06$107.45–$303.55$107.4512
$780.00Jan 15$112.00$126.10$119.05$226.89 06/26$119.05–$288.50$119.05--
$780.00Mar 19$140.00$151.50$145.75$257.00 06/29$145.75–$317.30$145.75--
$790.00Jul 17$0.00$4.80$2.40$4.44 07/10$2.23–$170.60$2.40--
$790.00Aug 21$29.40$39.30$34.35$48.00 07/07$34.35–$216.65$34.35--
$790.00Sep 18$48.10$58.10$53.10$195.84 05/29$53.10–$238.55$53.10--
$790.00Dec 18$99.20$109.20$104.20$273.01 06/05$104.20–$298.40$104.20--
$800.00Jul 17$0.00$1.85$0.93$8.60 07/09$0.93–$163.65$0.93--
$800.00Aug 21$26.70$36.30$31.50$48.42 07/10$31.50–$210.75$31.50--
$800.00Sep 18$45.30$55.10$50.20$67.20 07/10$50.20–$232.95$50.20--
$800.00Dec 18$96.60$106.10$101.35$121.58 07/07$101.35–$293.25$101.3535
$800.00Jan 15$106.30$120.90$113.60$209.80 07/01$113.60–$276.85$113.60--
$800.00Mar 19$134.30$146.30$140.30--$140.30–$140.30—$134.309
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$7.90$15.80$11.85$13.50 07/10$4.78–$27.80$11.85--
$640.00Aug 21$73.40$82.90$78.15$72.70 07/07$25.50–$78.15$73.40--
$640.00Sep 18$91.80$101.40$96.60$92.88 07/08$38.80–$96.60$92.88--
$640.00Dec 18$134.40$149.40$141.90$84.00 06/23$73.60–$141.90$134.40--
$640.00Jan 15$145.80$159.80$152.80$112.60 07/01$94.05–$152.80$145.80--
$640.00Mar 19$166.20$181.60$173.90$170.20 07/08$111.70–$173.90$170.20--
$650.00Jul 17$13.20$21.00$17.10$16.31 07/10$5.55–$31.50$16.3167
$650.00Aug 21$80.00$89.30$84.65$70.51 07/10$33.40–$84.65$80.0030
$630.00Jul 17$3.40$11.60$7.50$10.00 07/10$3.35–$23.60$7.50--
$630.00Aug 21$68.70$77.60$73.15$68.50 07/07$28.05–$73.15$68.70--
$660.00Jul 17$20.80$27.70$24.25$16.47 07/09$5.55–$36.70$20.80--
$660.00Aug 21$85.40$94.60$90.00$76.84 07/10$29.75–$90.00$85.40--
$660.00Sep 18$102.80$113.00$107.90$92.85 07/10$44.55–$107.90$102.80--
$660.00Dec 18$146.50$161.50$154.00$139.70 07/10$83.35–$154.00$146.50--
$660.00Jan 15$158.00$168.70$163.35$143.00 07/09$102.20–$163.35$158.00--
$660.00Mar 19$180.00$193.70$186.85$170.10 07/02$120.65–$186.85$180.00--
$620.00Jul 17$0.50$10.00$5.25$8.70 07/10$3.40–$19.20$5.2530
$620.00Aug 21$62.30$72.20$67.25$58.05 07/10$21.75–$67.40$62.30--
$620.00Sep 18$80.20$89.30$84.75$72.90 07/10$34.20–$84.75$80.20--
$620.00Dec 18$122.60$138.10$130.35$86.90 06/12$70.00–$130.35$122.60--
$620.00Mar 19$156.10$168.80$162.45--$154.80–$162.45$156.107
$670.00Jul 17$28.40$38.30$33.35$25.00 07/10$6.80–$41.55$28.4018
$670.00Aug 21$91.80$101.30$96.55$93.91 07/07$38.90–$96.55$93.91--
$610.00Jul 17$1.20$10.00$5.60$7.00 07/10$2.78–$16.60$5.60--
$610.00Aug 21$58.50$67.70$63.10$43.31 07/09$23.95–$63.10$58.50--
$680.00Jul 17$37.10$46.30$41.70$23.85 07/09$7.10–$47.80$37.10--
$680.00Aug 21$97.30$106.90$102.10$88.00 07/08$35.70–$102.10$97.3032
$680.00Sep 18$115.60$126.30$120.95$102.01 07/10$49.60–$120.95$115.60--
$680.00Dec 18$160.60$174.20$167.40$163.30 07/08$90.40–$167.40$163.30--
$600.00Jul 17$1.50$4.00$2.75$4.75 07/09$1.60–$13.45$2.7590
$600.00Aug 21$55.50$63.00$59.25$47.29 07/10$18.10–$59.25$55.50--
$600.00Sep 18$69.60$79.20$74.40$58.00 07/09$28.80–$74.40$69.60--
$600.00Dec 18$112.70$127.10$119.90$85.60 07/01$59.70–$119.90$112.70--
$600.00Jan 15$121.50$136.90$129.20$116.00 07/10$77.90–$129.20$121.50--
$600.00Mar 19$145.00$154.90$149.95$147.60 07/07$96.00–$149.95$147.6012
$690.00Jul 17$46.80$56.80$51.80$41.55 07/10$7.75–$54.20$46.80--
$690.00Aug 21$103.50$113.30$108.40$81.70 07/09$45.25–$108.40$103.5046
$590.00Jul 17$0.35$5.10$2.72$4.20 07/10$1.70–$11.05$2.72--
$590.00Aug 21$50.90$58.00$54.45$42.63 07/10$20.05–$54.45$50.90--
$590.00Dec 18$107.30$122.00$114.65$70.73 06/25$60.70–$114.65$107.30--
$700.00Jul 17$55.90$65.90$60.90$41.02 07/10$9.30–$60.90$55.90136
$700.00Aug 21$108.90$120.30$114.60$107.48 07/08$40.20–$114.60$108.9068
$700.00Sep 18$127.00$140.40$133.70$115.69 07/10$55.30–$133.70$127.00--
$700.00Dec 18$173.10$187.10$180.10$175.50 07/07$99.75–$180.10$175.5012
$700.00Jan 15$183.50$194.20$188.85$173.64 07/10$118.80–$188.85$183.50--
$700.00Mar 19$206.00$219.00$212.50$192.62 07/02$140.85–$212.50$206.00--
$580.00Jul 17$0.40$7.40$3.90$3.47 07/10$1.58–$9.80$3.4798
$580.00Aug 21$43.70$53.50$48.60$40.87 07/10$14.95–$49.55$43.70--
$580.00Sep 18$60.10$70.10$65.10$44.87 06/10$24.55–$65.10$60.10--
$710.00Jul 17$65.50$75.50$70.50$37.60 07/09$10.70–$70.50$65.50--
$710.00Aug 21$117.40$127.00$122.20$116.30 07/07$51.70–$122.20$117.40--
$570.00Jul 17$0.25$4.80$2.53$2.57 07/10$2.00–$8.15$2.53--
$570.00Aug 21$40.90$49.20$45.05$33.07 07/09$16.45–$45.25$40.90--
$570.00Dec 18$98.50$108.40$103.45$83.84 05/19$53.20–$103.45$98.50--
$720.00Jul 17$74.90$84.90$79.90$42.90 07/09$11.20–$79.90$74.9044
$720.00Aug 21$122.40$134.00$128.20$126.69 07/08$46.10–$128.20$126.69--
$720.00Sep 18$142.10$153.00$147.55$109.76 07/06$61.70–$147.55$142.10--
$720.00Dec 18$185.90$200.30$193.10$121.70 05/29$105.10–$193.10$185.90--
$720.00Jan 15$194.80$209.50$202.15$167.01 07/06$126.85–$202.15$194.80--
$560.00Jul 17$0.10$1.60$0.85$1.84 07/10$0.85–$5.68$0.85441
$560.00Aug 21$35.40$45.40$40.40$29.30 07/10$10.85–$41.75$35.40--
$560.00Sep 18$53.50$61.70$57.60$47.86 07/10$21.00–$57.60$53.50--
$560.00Jan 15$102.00$114.50$108.25$92.70 07/02$63.70–$108.25$102.00--
$560.00Mar 19$122.00$137.60$129.80$120.13 07/07$80.80–$129.80$122.00--
$730.00Jul 17$84.70$94.70$89.70$49.55 07/09$13.65–$89.70$84.70--
$730.00Aug 21$129.20$142.10$135.65$119.14 07/07$49.40–$135.65$129.20--
$550.00Jul 17$0.00$2.70$1.35$1.40 07/10$0.70–$5.13$1.35--
$550.00Aug 21$34.30$41.90$38.10$30.27 07/10$14.20–$38.40$34.3025
$550.00Dec 18$87.70$97.70$92.70$45.29 06/03$48.40–$92.70$87.70--
$740.00Jul 17$94.50$104.50$99.50$67.65 07/10$14.55–$99.50$94.50--
$740.00Aug 21$136.60$150.20$143.40$61.78 06/23$52.95–$143.40$136.60--
$740.00Sep 18$154.00$165.30$159.65$91.10 06/08$68.50–$159.65$154.00--
$740.00Dec 18$200.80$211.90$206.35$168.99 07/06$115.25–$206.35$200.80--
$540.00Jul 17$0.00$1.00$0.50--$0.50–$0.50—--19
$540.00Aug 21$29.20$37.90$33.55--$33.55–$33.55—$29.2011
$750.00Jul 17$103.90$114.40$109.15$63.40 07/09$16.40–$109.15$103.9059
$750.00Aug 21$143.30$157.30$150.30$120.00 07/09$55.70–$150.30$143.30--
$760.00Jul 17$112.40$125.80$119.10$72.45 07/06$18.45–$119.10$112.40--
$760.00Aug 21$150.00$162.10$156.05$132.44 07/02$58.70–$156.05$150.00--
$760.00Sep 18$168.70$182.30$175.50$156.17 07/10$76.30–$175.50$168.70--
$760.00Dec 18$214.50$227.20$220.85$192.82 07/09$124.10–$220.85$214.50--
$760.00Jan 15$220.70$237.20$228.95$167.88 06/29$146.10–$228.95$220.70--
$520.00Sep 18$36.70$45.40$41.05--$41.05–$41.05—$36.703
$770.00Jul 17$122.60$136.00$129.30$85.30 07/10$19.95–$129.30$122.60--
$770.00Aug 21$158.10$170.40$164.25$130.80 07/09$62.30–$164.25$158.10--
$510.00Jul 17$0.00$1.10$0.55--$0.55–$0.55—--6
$780.00Jul 17$132.20$146.10$139.15$100.78 07/10$22.70–$139.15$132.20--
$780.00Aug 21$167.50$178.10$172.80$147.59 07/10$65.30–$172.80$167.50--
$780.00Sep 18$182.60$196.50$189.55$125.55 07/01$82.90–$189.55$182.60--
$780.00Dec 18$225.50$240.50$233.00$214.11 07/10$131.85–$233.00$225.50--
$780.00Jan 15$234.50$251.10$242.80$178.77 06/29$155.00–$242.80$234.50--
$500.00Jul 17$0.00$3.00$1.50--$1.50–$1.50—--16
$500.00Aug 21$18.50$24.40$21.45--$21.45–$21.45—$18.5059
$790.00Jul 17$142.40$156.10$149.25$109.96 07/10$25.05–$149.25$142.40--
$790.00Aug 21$174.00$186.90$180.45$168.10 07/08$68.70–$180.45$174.00--
$790.00Sep 18$190.90$204.60$197.75$172.00 07/10$86.90–$197.75$190.90--
$790.00Dec 18$236.40$247.90$242.15$216.75 07/02$138.30–$242.15$236.40--
$800.00Jul 17$152.40$166.10$159.25$121.50 07/10$29.20–$159.25$152.40--
$800.00Aug 21$183.30$194.00$188.65$145.11 07/09$73.05–$188.65$183.30--
$800.00Sep 18$197.40$211.00$204.20$179.50 07/10$90.90–$204.20$197.40--

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 466
Total Puts 1,262
Put/Call Ratio 2.71
Net Difference -796

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,334
Total Puts 2,452
Average Put/Call Ratio 0.86
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