Tour v346
STRL
STERLING INFRASTRUCT
$638.56 -0.44%
$637.80 (-0.12%)🌙
as of 07/17 07:20 PM
(7/16 19:03) ◀
|
Friday, July 17, 2026 (7:20pm)
January 2026
|
▶ (7/20 19:07)
◀ 7/17 19:20 ▶

Option Volume

Detail
ℹ
Current (07/17) 928
Calls: 298 (32%)
Puts: 630 (68%)
Prior (07/16) 1,728
Calls: 466 (27%)
Puts: 1,262 (73%)
Current vs Prior -46.30%
Calls: -36.05% (Calls)
Puts: -50.08% (Puts)
Prior 7-Day Total 6,733
Calls: 3,465 (51%)
Puts: 3,268 (49%)
Prior 7-Day Average 961
Calls: 495 (51%)
Puts: 466 (49%)
Current vs Prior 7-Day Avg -3.52%
Calls: -39.80%
Puts: +34.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.76M
Calls: $1.86M (39%)
Puts: $2.90M (61%)
Prior (07/16) $20.83M
Calls: $5.75M (28%)
Puts: $15.08M (72%)
Current vs Prior -77.13%
Calls: -67.66%
Puts: -80.74%
Prior 7-Day Total $59.84M
Calls: $30.69M (51%)
Puts: $29.15M (49%)
Prior 7-Day Average $8.55M
Calls: $4.38M (51%)
Puts: $4.16M (49%)
Current vs Prior 7-Day Avg -44.28%
Calls: -57.60%
Puts: -30.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 2.11
Prior (07/16) 2.71
Current vs Prior -21.94%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +99.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 3,683
Calls: 1,531 (42%)
Puts: 2,152 (58%)
Prior (07/16) 2,488
Calls: 1,056 (42%)
Puts: 1,432 (58%)
Current vs Prior +48.03%
Prior 7-Day Total 17,142
Calls: 8,165 (48%)
Puts: 8,977 (52%)
Prior 7-Day Average 2,448
Calls: 1,166 (48%)
Puts: 1,282 (52%)
Current vs Prior 7-Day Avg +50.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.08% | 25.68%2.08% | 25.68%
Prior 4.61% | 25.85%4.61% | 25.85%
Current vs Prior +457.25% | +25.97%-54.80% | -0.68%
Prior 7-Day Avg 8.72% | 26.56%8.72% | 26.56%
Current vs 7-Day Avg +194.57% | +22.61%-76.10% | -3.33%
Prior 7-Day Eod 4.61% | 25.85%4.61% | 25.85%
Current vs 7-Day Eod +457.25% | +25.97%-54.80% | -0.68%
Sentiment BEARISHBULLISH

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 61% put dollar volume ($2.90M). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 11 of results (avg 9.1%, best 7.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2194.10103.50$98.809.5%10.63--
$590.00Aug 2198.20108.10$103.159.6%10.65--
$540.00Aug 21127.00140.00$133.509.7%10.756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21140.00150.50$145.257.2%10.63--
$750.00Aug 21146.00157.90$151.957.8%40.6427
$650.00Aug 2182.5090.10$86.308.8%160.4634
$720.00Aug 21124.70136.30$130.508.9%10.59--
$680.00Aug 2198.70108.40$103.559.4%10.52--

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. 29 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 1726.1032.00$29.0520.3%60.978
$540.00Jul 1792.60102.60$97.6010.2%10.93--
$620.00Jul 1714.5022.30$18.4042.4%200.82--
$540.00Aug 21127.00140.00$133.509.7%10.756
$630.00Jul 174.4012.10$8.2593.3%200.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Jul 1796.00105.60$100.809.5%60.9584
$750.00Jul 17106.00119.30$112.6511.8%10.92--
$730.00Jul 1786.6096.60$91.6010.9%330.9143
$720.00Jul 1778.5088.50$83.5012.0%150.91--
$710.00Jul 1766.8076.80$71.8013.9%100.90--

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 572, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 1714.5022.30$18.4042.4%200.82--
$630.00Jul 174.4012.10$8.2593.3%200.73--
$700.00Jul 170.004.80$2.40200.0%80.11--
$610.00Jul 1726.1032.00$29.0520.3%60.978
$690.00Aug 2153.8063.70$58.7516.9%60.4614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1756.8066.80$61.8016.2%470.89131
$600.00Jul 170.004.00$2.00200.0%450.1281
$650.00Jul 178.0014.80$11.4059.6%420.7657
$560.00Jul 170.004.80$2.40200.0%410.08432
$730.00Jul 1786.6096.60$91.6010.9%330.9143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 776.6%, max 1703.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 17Aug 211545.9%101.2%1427.1%26
$750.00Jul 17Aug 211465.9%100.8%1354.0%722
$730.00Jul 17Aug 211280.4%100.9%1168.6%45
$710.00Jul 17Aug 211082.6%101.9%962.5%57
$700.00Jul 17Aug 21978.2%102.0%858.7%12273
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 17Aug 211816.7%100.7%1703.9%1245
$750.00Jul 17Aug 211465.9%100.8%1354.0%527
$550.00Jul 17Aug 211411.6%100.6%1302.6%1527
$740.00Jul 17Aug 211187.3%100.9%1076.7%784
$720.00Jul 17Aug 211183.2%101.5%1065.9%16--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 49.00, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$760.00Aug 21$2.05$7.95$2.053.88$752.05
$730.00$750.00Aug 21$5.30$14.70$5.302.77$735.30
$690.00$700.00Aug 21$3.20$6.80$3.202.12$693.20
$700.00$710.00Aug 21$3.25$6.75$3.252.08$703.25
$720.00$730.00Aug 21$3.25$6.75$3.252.08$723.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$620.00Jul 17$0.20$9.80$0.2049.00$629.80
$620.00$610.00Jul 17$1.80$8.20$1.804.56$618.20
$640.00$630.00Jul 17$2.45$7.55$2.453.08$637.55
$530.00$520.00Aug 21$2.85$7.15$2.852.51$527.15
$550.00$540.00Aug 21$3.30$6.70$3.302.03$546.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 47.28, avg 4.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$610.00Jul 17$68.55$68.55$1.4547.28$608.55
$540.00$590.00Aug 21$30.35$30.35$19.651.54$570.35
$630.00$640.00Jul 17$5.83$5.83$4.171.40$635.83
$600.00$630.00Aug 21$15.30$15.30$14.701.04$615.30
$630.00$640.00Aug 21$4.85$4.85$5.150.94$634.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$650.00Jul 17$9.75$9.75$0.2539.00$650.25
$670.00$660.00Jul 17$9.75$9.75$0.2539.00$660.25
$740.00$730.00Jul 17$9.20$9.20$0.8011.50$730.80
$730.00$720.00Jul 17$8.10$8.10$1.904.26$721.90
$740.00$720.00Aug 21$14.75$14.75$5.252.81$725.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $55.18, cheapest $25.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$35.901545.9%101.2%
$750.00Jul 17Aug 21$38.051465.9%100.8%
$730.00Jul 17Aug 21$43.351280.4%100.9%
$710.00Jul 17Aug 21$49.901082.6%101.9%
$700.00Jul 17Aug 21$53.15978.2%102.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 17Aug 21$25.401816.7%100.7%
$550.00Jul 17Aug 21$35.701411.6%100.6%
$750.00Jul 17Aug 21$39.301465.9%100.8%
$740.00Jul 17Aug 21$44.451187.3%100.9%
$720.00Jul 17Aug 21$47.001183.2%101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.17% of stock, avg 17.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Jul 17$2.42$5.05$7.47$632.53$647.471.17%
$630.00Jul 17$8.25$2.60$10.85$619.15$640.851.70%
$650.00Jul 17$2.40$11.40$13.80$636.20$663.802.16%
$620.00Jul 17$18.40$2.40$20.80$599.20$640.803.26%
$610.00Jul 17$29.05$0.60$29.65$580.35$639.654.64%
$700.00Jul 17$2.40$61.80$64.20$635.80$764.2010.05%
$710.00Jul 17$2.40$71.80$74.20$635.80$784.2011.62%
$730.00Jul 17$2.40$91.60$94.00$636.00$824.0014.72%
$750.00Jul 17$2.40$112.65$115.05$634.95$865.0518.02%
$600.00Aug 21$98.80$57.65$156.45$443.55$756.4524.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.69% of stock, avg 10.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$600.00Jul 17$2.42$2.00$4.42$595.58$644.42
$650.00$600.00Jul 17$2.40$2.00$4.40$595.60$654.40
$700.00$600.00Jul 17$2.40$2.00$4.40$595.60$704.40
$710.00$600.00Jul 17$2.40$2.00$4.40$595.60$714.40
$730.00$600.00Jul 17$2.40$2.00$4.40$595.60$734.40
$640.00$620.00Jul 17$2.42$2.40$4.82$615.18$644.82
$640.00$590.00Jul 17$2.42$2.40$4.82$585.18$644.82
$640.00$580.00Jul 17$2.42$2.40$4.82$575.18$644.82
$650.00$620.00Jul 17$2.40$2.40$4.80$615.20$654.80
$650.00$590.00Jul 17$2.40$2.40$4.80$585.20$654.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 65.67, avg credit $11.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/610650/660Aug 21$9.85$0.1565.67$600.15$659.85
610/620700/710Aug 21$9.65$0.3527.57$610.35$709.65
650/660680/690Aug 21$9.65$0.3527.57$650.35$689.65
610/620690/700Aug 21$9.60$0.4024.00$610.40$699.60
600/610640/650Aug 21$9.50$0.5019.00$600.50$649.50
620/630700/710Aug 21$9.40$0.6015.67$620.60$709.40
600/610680/690Aug 21$9.35$0.6514.38$600.65$689.35
620/630690/700Aug 21$9.35$0.6514.38$620.65$699.35
630/650660/680Aug 21$18.30$1.7010.76$631.70$678.30
650/660700/710Aug 21$9.05$0.959.53$650.95$709.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 27.57, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jul 17$0.50$9.5019.00
$680.00$690.00$700.00Aug 21$0.65$9.3514.38
$630.00$640.00$650.00Aug 21$0.85$9.1510.76
$620.00$630.00$640.00Jul 17$4.32$5.681.31
$630.00$640.00$650.00Jul 17$5.81$4.190.72
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$700.00$720.00$740.00Aug 21$0.70$19.3027.57
$600.00$610.00$620.00Aug 21$0.90$9.1010.11
$660.00$670.00$680.00Jul 17$1.05$8.958.52
$720.00$730.00$740.00Jul 17$1.10$8.908.09
$520.00$530.00$540.00Aug 21$1.30$8.706.69

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 $-2.40, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Jul 17-$2.40$47.60
$710.00$730.001:2Jul 17-$2.40$17.60
$730.00$750.001:2Jul 17-$2.40$17.60
$640.00$650.001:2Jul 17-$2.38$7.62
$700.00$710.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Jul 17-$2.40$27.60
$580.00$560.001:2Jul 17-$2.40$17.60
$640.00$630.001:2Jul 17-$0.15$9.85
$660.00$650.001:2Jul 17-$1.65$8.35
$630.00$620.001:2Jul 17-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 11.60%, avg 8.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Aug 21$74.100.550.2%11.60%11.83%13
$650.00Aug 21$70.200.541.8%10.99%12.79%512
$660.00Aug 21$65.800.523.4%10.30%13.66%1--
$680.00Aug 21$57.700.486.5%9.04%15.53%2--
$690.00Aug 21$53.800.468.1%8.43%16.48%614
$700.00Aug 21$50.600.449.6%7.92%17.55%4273
$710.00Aug 21$47.700.4211.2%7.47%18.66%17
$720.00Aug 21$44.100.4012.8%6.91%19.66%2--
$730.00Aug 21$40.900.3914.3%6.41%20.72%15
$750.00Aug 21$36.000.3517.4%5.64%23.09%522

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, 186 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 01-15 call last traded $204.75 on 07/07 (now $176.20/$190.00) — try a limit near $183.10. Also watch the $640.00 03-19 call last traded $238.70 on 07/02 (now $184.90/$199.80) — try a limit near $192.35; the $660.00 01-15 call last traded $206.50 on 07/09 (now $151.00/$165.20) — try a limit near $158.10. Most tradeable put: the $750.00 08-21 put last traded $120.00 on 07/09 (now $146.00/$157.90) — try a limit near $146.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$0.05$4.80$2.42$209.20 06/17$2.42–$299.80$2.42--
$640.00Sep 18$96.00$105.20$100.60$116.12 07/07$100.30–$338.65$100.60--
$640.00Dec 18$148.10$162.00$155.05$191.55 07/07$152.80–$382.60$155.05--
$640.00Jan 15$158.90$174.00$166.45$355.70 06/24$165.25–$361.55$166.45--
$640.00Mar 19$184.90$199.80$192.35$238.70 07/02$192.35–$386.05$192.35203
$640.00Aug 21$74.10$83.20$78.65--$78.65–$78.65—$74.103
$630.00Jul 17$4.40$12.10$8.25$107.30 07/06$8.25–$309.50$8.25--
$630.00Aug 21$79.10$87.90$83.50$115.90 07/10$83.50–$284.45$83.503
$650.00Jul 17$0.00$4.80$2.40$73.14 07/09$2.40–$290.15$2.4012
$650.00Aug 21$70.20$79.10$74.65$95.23 07/07$74.65–$268.80$74.6512
$620.00Jul 17$14.50$22.30$18.40$212.00 06/26$18.40–$318.95$18.40--
$620.00Aug 21$83.90$93.10$88.50$206.74 07/01$88.50–$339.70$88.50--
$620.00Sep 18$102.40$114.50$108.45$219.90 07/02$108.45–$353.00$108.45--
$620.00Dec 18$156.60$170.00$163.30$217.00 07/06$161.85–$395.40$163.30--
$620.00Mar 19$193.50$206.90$200.20$395.59 06/23$200.20–$397.50$200.20--
$660.00Jul 17$0.00$4.00$2.00$65.70 07/09$2.00–$281.40$2.00--
$660.00Aug 21$65.80$74.80$70.30$98.65 07/10$70.30–$308.15$70.30--
$660.00Sep 18$86.40$95.70$91.05$117.69 07/07$91.05–$322.95$91.05--
$660.00Dec 18$140.00$154.00$147.00$160.01 07/07$145.10–$370.40$147.00--
$660.00Jan 15$151.00$165.20$158.10$206.50 07/09$157.25–$350.25$158.108
$660.00Mar 19$178.50$192.20$185.35--$185.35–$185.35—$178.501
$610.00Jul 17$26.10$32.00$29.05$90.00 07/08$29.05–$328.10$29.058
$610.00Dec 18$161.10$174.00$167.55$319.90 06/09$166.70–$402.15$167.55--
$670.00Jul 17$0.00$4.80$2.40$35.23 07/07$2.40–$272.05$2.40--
$670.00Aug 21$61.40$71.10$66.25$85.00 07/07$66.25–$255.25$66.25--
$600.00Jul 17$33.30$43.30$38.30$77.80 07/08$38.30–$338.05$38.30--
$600.00Aug 21$94.10$103.50$98.80$130.90 07/10$98.80–$356.20$98.80--
$600.00Sep 18$112.60$124.40$118.50$165.40 07/10$118.50–$368.70$118.50--
$600.00Dec 18$165.50$178.00$171.75$213.27 07/02$171.10–$408.60$171.75--
$600.00Jan 15$176.20$190.00$183.10$204.75 07/07$182.60–$385.90$183.103
$600.00Mar 19$200.60$214.90$207.75$254.10 07/02$207.75–$409.30$207.75--
$680.00Jul 17$0.00$4.80$2.40$34.20 07/10$2.40–$263.10$2.40--
$680.00Aug 21$57.70$67.50$62.60$92.00 07/10$62.60–$292.20$62.60--
$680.00Sep 18$78.10$87.90$83.00$128.00 07/02$83.00–$307.75$83.0091
$680.00Dec 18$132.20$146.70$139.45$159.08 07/07$138.25–$358.60$139.45--
$680.00Jan 15$144.90$158.00$151.45$294.32 06/30$149.75–$337.25$151.45--
$680.00Mar 19$170.00$184.00$177.00$205.75 07/10$177.00–$365.90$177.00--
$590.00Jul 17$43.60$53.60$48.60$117.82 07/09$48.60–$347.30$48.60--
$590.00Aug 21$98.20$108.10$103.15$223.80 07/02$103.15–$315.55$103.15--
$590.00Dec 18$170.00$182.00$176.00$190.47 07/07$174.85–$414.70$176.00--
$690.00Jul 17$0.00$4.80$2.40$29.00 07/10$2.40–$253.05$2.40--
$690.00Aug 21$53.80$63.70$58.75$97.90 07/09$58.75–$241.05$58.7514
$580.00Jul 17$52.60$62.60$57.60$256.00 06/26$57.60–$356.60$57.60--
$580.00Aug 21$103.00$114.90$108.95$256.20 06/26$108.95–$372.65$108.95--
$580.00Sep 18$123.70$136.50$130.10$185.00 07/09$129.20–$384.80$130.10--
$580.00Dec 18$174.70$188.00$181.35$267.51 07/02$180.05–$422.00$181.35--
$580.00Jan 15$186.30$198.00$192.15$236.30 07/07$191.70–$398.50$192.15--
$580.00Mar 19$210.00$224.00$217.00$350.10 07/01$217.00–$420.65$217.00--
$700.00Jul 17$0.00$4.80$2.40$27.25 07/10$2.20–$244.95$2.40--
$700.00Aug 21$50.60$60.50$55.55$102.00 07/09$55.55–$277.75$55.55273
$700.00Sep 18$71.20$81.20$76.20$122.00 07/09$76.20–$294.80$76.20--
$700.00Dec 18$124.70$139.10$131.90$177.28 07/09$131.00–$346.35$131.90--
$700.00Jan 15$136.00$150.60$143.30$156.55 07/08$143.30–$327.80$143.305
$700.00Mar 19$164.50$177.20$170.85$220.00 07/09$170.55–$355.75$170.85--
$570.00Jul 17$63.20$73.20$68.20$254.00 06/29$68.20–$366.30$68.20--
$570.00Dec 18$179.50$192.20$185.85$380.93 06/23$184.65–$428.95$185.85--
$710.00Jul 17$0.00$4.80$2.40$18.40 07/10$1.90–$236.80$2.40--
$710.00Aug 21$47.70$56.90$52.30$79.00 07/10$52.30–$226.75$52.307
$560.00Jul 17$72.60$82.60$77.60$170.00 07/06$77.60–$376.00$77.60--
$560.00Aug 21$114.80$126.30$120.55$193.94 07/06$120.55–$390.20$120.55--
$560.00Sep 18$134.60$145.70$140.15$336.06 06/24$140.15–$400.95$140.15--
$560.00Dec 18$184.30$196.00$190.15$274.63 07/02$189.75–$436.15$190.15--
$720.00Jul 17$0.00$4.80$2.40$17.40 07/10$1.18–$228.20$2.40--
$720.00Aug 21$44.10$53.90$49.00$74.00 07/10$49.00–$263.90$49.00--
$720.00Sep 18$64.10$74.00$69.05$202.45 06/30$69.05–$282.20$69.05--
$720.00Dec 18$117.60$132.00$124.80$278.33 06/24$124.80–$335.90$124.80--
$720.00Jan 15$130.60$144.00$137.30$154.76 07/08$136.95–$317.65$137.30--
$720.00Mar 19$156.20$172.00$164.10$210.00 07/09$164.10–$345.75$164.10--
$730.00Jul 17$0.00$4.80$2.40$25.54 07/09$2.17–$219.25$2.40--
$730.00Aug 21$40.90$50.60$45.75$85.56 07/09$45.75–$256.35$45.755
$540.00Aug 21$127.00$140.00$133.50--$133.50–$133.50—$127.006
$740.00Jul 17$0.00$2.45$1.23$11.20 07/10$1.23–$211.20$1.23--
$740.00Aug 21$38.20$47.90$43.05$61.15 07/08$43.05–$249.80$43.05--
$740.00Sep 18$58.00$68.00$63.00$78.85 07/07$63.00–$268.85$63.00--
$740.00Dec 18$110.80$126.60$118.70$184.01 07/06$118.70–$325.25$118.70--
$740.00Jan 15$122.60$137.10$129.85$192.27 07/06$129.85–$306.35$129.85--
$740.00Mar 19$150.90$164.30$157.60$175.52 07/08$157.60–$335.60$157.60--
$750.00Jul 17$0.00$4.80$2.40$8.80 07/10$1.00–$202.90$2.40--
$750.00Aug 21$36.00$44.90$40.45$62.29 07/10$40.45–$243.00$40.4522
$760.00Jul 17$0.00$4.80$2.40$12.40 07/10$1.15–$194.70$2.40--
$760.00Aug 21$34.30$42.50$38.40$92.58 07/06$38.40–$236.75$38.40--
$760.00Sep 18$52.00$61.90$56.95$96.70 07/02$56.95–$257.05$56.95--
$760.00Dec 18$104.50$120.00$112.25$141.00 07/08$112.25–$314.25$112.25--
$760.00Jan 15$116.30$130.60$123.45$168.00 07/06$123.45–$295.90$123.45--
$760.00Mar 19$144.00$159.50$151.75$328.27 06/23$151.75–$327.05$151.75--
$510.00Jul 17$120.80$134.00$127.40--$127.40–$127.40—$120.806
$770.00Jul 17$0.00$4.80$2.40$7.00 07/10$1.50–$186.65$2.40--
$770.00Aug 21$30.80$40.10$35.45$84.40 07/06$35.45–$230.55$35.453
$780.00Jul 17$0.00$0.05$0.03$4.50 07/10$0.03–$178.50$0.03--
$780.00Aug 21$28.40$38.00$33.20$54.08 07/10$33.20–$223.75$33.205
$780.00Sep 18$46.20$56.20$51.20$63.90 07/08$51.20–$244.50$51.20--
$780.00Dec 18$100.30$110.20$105.25$151.00 07/06$105.25–$303.55$105.25--
$780.00Jan 15$110.30$124.90$117.60$226.89 06/26$117.60–$288.50$117.60--
$780.00Mar 19$138.00$151.40$144.70$257.00 06/29$144.70–$317.30$144.70--
$790.00Jul 17$0.00$4.80$2.40$4.44 07/10$2.23–$170.60$2.40--
$790.00Aug 21$27.70$35.00$31.35$48.00 07/07$31.35–$216.65$31.35--
$790.00Sep 18$44.00$53.90$48.95$195.84 05/29$48.95–$238.55$48.95--
$790.00Dec 18$98.00$108.00$103.00$273.01 06/05$103.00–$298.40$103.00--
$800.00Jul 17$0.00$2.45$1.23$8.60 07/09$0.93–$163.65$1.2339
$800.00Aug 21$24.50$33.50$29.00$48.42 07/10$29.00–$210.75$29.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$0.10$10.00$5.05$13.50 07/10$4.78–$27.80$5.0530
$640.00Aug 21$75.70$85.20$80.45$72.70 07/07$25.50–$80.45$75.70--
$640.00Sep 18$94.60$104.40$99.50$92.88 07/08$38.80–$99.50$94.60--
$640.00Dec 18$139.90$154.00$146.95$84.00 06/23$73.60–$146.95$139.9045
$640.00Jan 15$148.80$163.30$156.05$112.60 07/01$94.05–$156.05$148.80--
$640.00Mar 19$168.70$183.80$176.25$170.20 07/08$111.70–$176.25$170.20--
$630.00Jul 17$0.50$4.70$2.60$10.00 07/10$2.60–$23.60$2.6041
$630.00Aug 21$70.80$80.60$75.70$68.50 07/07$28.05–$75.70$70.80--
$650.00Jul 17$8.00$14.80$11.40$16.31 07/10$5.55–$31.50$11.4057
$650.00Aug 21$82.50$90.10$86.30$70.51 07/10$33.40–$86.30$82.5034
$620.00Jul 17$0.00$4.80$2.40$8.70 07/10$2.40–$19.20$2.4031
$620.00Aug 21$64.60$74.50$69.55$58.05 07/10$21.75–$69.55$64.606
$620.00Sep 18$83.90$93.90$88.90$72.90 07/10$34.20–$88.90$83.90--
$620.00Dec 18$127.70$142.00$134.85$86.90 06/12$70.00–$134.85$127.70--
$660.00Jul 17$17.20$25.10$21.15$16.47 07/09$5.55–$36.70$17.2055
$660.00Aug 21$87.30$96.90$92.10$76.84 07/10$29.75–$92.10$87.30--
$660.00Sep 18$104.20$115.30$109.75$92.85 07/10$44.55–$109.75$104.20--
$660.00Dec 18$150.90$165.80$158.35$139.70 07/10$83.35–$158.35$150.9044
$660.00Jan 15$160.10$175.30$167.70$143.00 07/09$102.20–$167.70$160.10--
$660.00Mar 19$182.70$196.30$189.50$170.10 07/02$120.65–$189.50$182.70--
$610.00Jul 17$0.00$1.20$0.60$7.00 07/10$0.60–$16.60$0.6077
$610.00Aug 21$58.70$67.60$63.15$43.31 07/09$23.95–$63.15$58.7021
$670.00Jul 17$26.00$35.80$30.90$25.00 07/10$6.80–$41.55$26.00--
$670.00Aug 21$92.60$102.10$97.35$93.91 07/07$38.90–$97.35$93.91--
$600.00Jul 17$0.00$4.00$2.00$4.75 07/09$1.60–$13.45$2.0081
$600.00Aug 21$54.80$60.50$57.65$47.29 07/10$18.10–$59.25$54.8064
$600.00Sep 18$74.70$84.70$79.70$58.00 07/09$28.80–$79.70$74.7015
$600.00Dec 18$116.10$130.80$123.45$85.60 07/01$59.70–$123.45$116.1054
$600.00Jan 15$126.00$141.60$133.80$116.00 07/10$77.90–$133.80$126.005
$600.00Mar 19$146.00$161.10$153.55$147.60 07/07$96.00–$153.55$147.60--
$680.00Jul 17$36.70$46.70$41.70$23.85 07/09$7.10–$47.80$36.70--
$680.00Aug 21$98.70$108.40$103.55$88.00 07/08$35.70–$103.55$98.70--
$680.00Sep 18$116.20$127.50$121.85$102.01 07/10$49.60–$121.85$116.20--
$680.00Dec 18$162.10$178.00$170.05$163.30 07/08$90.40–$170.05$163.30--
$590.00Jul 17$0.00$4.80$2.40$4.20 07/10$1.70–$11.05$2.40154
$590.00Aug 21$51.30$60.50$55.90$42.63 07/10$20.05–$55.90$51.30--
$590.00Dec 18$112.90$125.60$119.25$70.73 06/25$60.70–$119.25$112.90--
$690.00Jul 17$46.80$56.80$51.80$41.55 07/10$7.75–$54.20$46.8028
$690.00Aug 21$103.10$115.10$109.10$81.70 07/09$45.25–$109.10$103.1047
$580.00Jul 17$0.00$4.80$2.40$3.47 07/10$1.58–$9.80$2.4099
$580.00Aug 21$47.50$56.00$51.75$40.87 07/10$14.95–$51.75$47.50--
$580.00Sep 18$64.50$74.40$69.45$44.87 06/10$24.55–$69.45$64.504
$700.00Jul 17$56.80$66.80$61.80$41.02 07/10$9.30–$61.80$56.80131
$700.00Aug 21$110.70$122.20$116.45$107.48 07/08$40.20–$116.45$110.7069
$700.00Sep 18$128.00$139.80$133.90$115.69 07/10$55.30–$133.90$128.00--
$700.00Dec 18$175.30$190.10$182.70$175.50 07/07$99.75–$182.70$175.50--
$700.00Jan 15$184.80$199.80$192.30$173.64 07/10$118.80–$192.30$184.80--
$700.00Mar 19$206.00$221.40$213.70$192.62 07/02$140.85–$213.70$206.00--
$570.00Jul 17$0.00$4.80$2.40$2.57 07/10$2.00–$8.15$2.40--
$570.00Aug 21$43.00$51.80$47.40$33.07 07/09$16.45–$47.40$43.00--
$570.00Dec 18$100.50$116.00$108.25$83.84 05/19$53.20–$108.25$100.50--
$710.00Jul 17$66.80$76.80$71.80$37.60 07/09$10.70–$71.80$66.80--
$710.00Aug 21$116.00$128.90$122.45$116.30 07/07$51.70–$122.45$116.30--
$560.00Jul 17$0.00$4.80$2.40$1.84 07/10$0.85–$5.68$1.84432
$560.00Aug 21$38.80$48.50$43.65$29.30 07/10$10.85–$43.65$38.80--
$560.00Sep 18$55.40$65.30$60.35$47.86 07/10$21.00–$60.35$55.409
$560.00Jan 15$105.40$116.80$111.10$92.70 07/02$63.70–$111.10$105.40--
$560.00Mar 19$124.70$140.40$132.55$120.13 07/07$80.80–$132.55$124.70--
$720.00Jul 17$78.50$88.50$83.50$42.90 07/09$11.20–$83.50$78.50--
$720.00Aug 21$124.70$136.30$130.50$126.69 07/08$46.10–$130.50$126.69--
$720.00Sep 18$142.20$153.40$147.80$109.76 07/06$61.70–$147.80$142.20--
$720.00Dec 18$187.90$203.10$195.50$121.70 05/29$105.10–$195.50$187.90--
$720.00Jan 15$199.20$213.50$206.35$167.01 07/06$126.85–$206.35$199.20--
$550.00Jul 17$0.00$4.80$2.40$1.40 07/10$0.70–$4.03$1.40--
$550.00Aug 21$33.40$42.80$38.10$30.27 07/10$14.20–$38.40$33.4027
$550.00Dec 18$93.60$103.60$98.60$45.29 06/03$48.40–$98.60$93.60--
$730.00Jul 17$86.60$96.60$91.60$49.55 07/09$13.65–$91.60$86.6043
$730.00Aug 21$130.30$143.50$136.90$119.14 07/07$49.40–$136.90$130.30--
$540.00Aug 21$30.30$39.30$34.80--$33.55–$34.80$30.3012
$740.00Jul 17$96.00$105.60$100.80$67.65 07/10$14.55–$100.80$96.0084
$740.00Aug 21$140.00$150.50$145.25$61.78 06/23$52.95–$145.25$140.00--
$740.00Sep 18$156.30$167.80$162.05$91.10 06/08$68.50–$162.05$156.30--
$740.00Dec 18$200.10$215.90$208.00$168.99 07/06$115.25–$208.00$200.10--
$750.00Jul 17$106.00$119.30$112.65$63.40 07/09$16.40–$112.65$106.00--
$750.00Aug 21$146.00$157.90$151.95$120.00 07/09$55.70–$151.95$146.0027
$520.00Sep 18$39.40$49.40$44.40--$41.05–$44.40$39.404
$520.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--17
$520.00Aug 21$25.50$30.10$27.80--$27.80–$27.80—$25.5028
$760.00Jul 17$116.00$129.30$122.65$72.45 07/06$18.45–$122.65$116.00--
$760.00Aug 21$152.60$165.90$159.25$132.44 07/02$58.70–$159.25$152.60--
$760.00Sep 18$170.00$182.40$176.20$156.17 07/10$76.30–$176.20$170.00--
$760.00Dec 18$217.20$229.90$223.55$192.82 07/09$124.10–$223.55$217.20--
$760.00Jan 15$224.00$240.40$232.20$167.88 06/29$146.10–$232.20$224.00--
$510.00Jul 17$0.00$0.30$0.15--$0.15–$0.55--9
$510.00Aug 21$22.50$28.90$25.70--$25.70–$25.70—$22.507
$770.00Jul 17$126.00$139.30$132.65$85.30 07/10$19.95–$132.65$126.00--
$770.00Aug 21$162.00$173.20$167.60$130.80 07/09$62.30–$167.60$162.00--
$500.00Jul 17$0.00$2.85$1.43--$1.43–$1.50--16
$500.00Aug 21$20.00$24.00$22.00--$21.45–$22.00$20.0072
$500.00Sep 18$31.80$41.00$36.40--$36.40–$36.40—$31.8019
$500.00Dec 18$70.70$80.70$75.70--$75.70–$75.70—$70.7052
$780.00Jul 17$136.00$149.30$142.65$100.78 07/10$22.70–$142.65$136.00--
$780.00Aug 21$168.00$180.80$174.40$147.59 07/10$65.30–$174.40$168.00--
$780.00Sep 18$184.00$197.40$190.70$125.55 07/01$82.90–$190.70$184.00--
$780.00Dec 18$228.00$243.70$235.85$214.11 07/10$131.85–$235.85$228.00--
$780.00Jan 15$238.00$253.10$245.55$178.77 06/29$155.00–$245.55$238.00--
$790.00Jul 17$146.00$159.30$152.65$109.96 07/10$25.05–$152.65$146.0012
$790.00Aug 21$176.40$188.80$182.60$168.10 07/08$68.70–$182.60$176.40--
$790.00Sep 18$192.30$204.80$198.55$172.00 07/10$86.90–$198.55$192.30--
$790.00Dec 18$236.00$250.80$243.40$216.75 07/02$138.30–$243.40$236.00--

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 298
Total Puts 630
Put/Call Ratio 2.11
Net Difference -332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,465
Total Puts 3,268
Average Put/Call Ratio 1.06
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