Tour v366
STRL
STERLING INFRASTRUCT
$650.22 +1.83%
$653.00 (+0.43%)🌙
as of 07/20 07:07 PM
(7/17 19:20) ◀
|
Monday, July 20, 2026 (7:07pm)
January 2026
|
▶ (7/21 19:06)
◀ 7/20 19:07 ▶

Option Volume

Detail
ℹ
Current (07/20) 476
Calls: 368 (77%)
Puts: 108 (23%)
Prior (07/17) 928
Calls: 298 (32%)
Puts: 630 (68%)
Current vs Prior -48.71%
Calls: +23.49% (Calls)
Puts: -82.86% (Puts)
Prior 7-Day Total 6,530
Calls: 3,093 (47%)
Puts: 3,437 (53%)
Prior 7-Day Average 932
Calls: 441 (47%)
Puts: 491 (53%)
Current vs Prior 7-Day Avg -48.97%
Calls: -16.72%
Puts: -78.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $2.61M
Calls: $2.10M (80%)
Puts: $516.9K (20%)
Prior (07/17) $4.76M
Calls: $1.86M (39%)
Puts: $2.90M (61%)
Current vs Prior -45.15%
Calls: +12.72%
Puts: -82.20%
Prior 7-Day Total $54.51M
Calls: $27.72M (51%)
Puts: $26.79M (49%)
Prior 7-Day Average $7.79M
Calls: $3.96M (51%)
Puts: $3.83M (49%)
Current vs Prior 7-Day Avg -66.45%
Calls: -47.08%
Puts: -86.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.29
Prior (07/17) 2.11
Current vs Prior -86.12%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -76.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,662
Calls: 893 (54%)
Puts: 769 (46%)
Prior (07/17) 3,683
Calls: 1,531 (42%)
Puts: 2,152 (58%)
Current vs Prior -54.87%
Prior 7-Day Total 18,537
Calls: 8,526 (46%)
Puts: 10,011 (54%)
Prior 7-Day Average 2,648
Calls: 1,218 (46%)
Puts: 1,430 (54%)
Current vs Prior 7-Day Avg -37.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.25% | 31.85%
Prior 25.68% | 32.57%
Current vs Prior -1.67% | -2.19%
Prior 7-Day Avg 10.67% | 27.23%
Current vs 7-Day Avg +136.54% | +16.97%
Prior 7-Day Eod 25.67% | 32.57%
Current vs 7-Day Eod -1.67% | -2.19%
Sentiment BULLISH

Relative Spread

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

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.10M) vs puts ($516.9K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (368 calls vs 108 puts). P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2195.80105.30$100.559.4%20.5248

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. 8 found (avg delta 0.54, highest 0.60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2185.4094.50$89.9510.1%20.605
$650.00Aug 2176.0085.20$80.6011.4%20.56--
$660.00Aug 2171.8081.00$76.4012.0%50.5414
$670.00Aug 2167.9077.10$72.5012.7%20.53--
$680.00Aug 2164.0073.20$68.6013.4%130.518
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 21115.40127.60$121.5010.0%20.5710
$700.00Aug 21102.50113.60$108.0510.3%20.5372
$690.00Aug 2195.80105.30$100.559.4%20.5248

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 158, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 2136.2046.20$41.2024.3%300.354
$750.00Aug 2141.8050.90$46.3519.6%280.3824
$710.00Aug 2152.8062.80$57.8017.3%150.457
$680.00Aug 2164.0073.20$68.6013.4%130.518
$700.00Aug 2156.4064.90$60.6514.0%130.47277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2148.1055.00$51.5513.4%40.3466
$550.00Aug 2129.2037.30$33.2524.4%30.24--
$530.00Aug 2123.6029.60$26.6022.6%20.20--
$650.00Aug 2172.7082.60$77.6512.7%20.44--
$660.00Aug 2178.8088.30$83.5511.4%20.46--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 7.33, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$770.00Aug 21$1.20$8.80$1.207.33$761.20
$720.00$730.00Aug 21$1.90$8.10$1.904.26$721.90
$740.00$750.00Aug 21$2.50$7.50$2.503.00$742.50
$690.00$700.00Aug 21$2.60$7.40$2.602.85$692.60
$700.00$710.00Aug 21$2.85$7.15$2.852.51$702.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$530.00Aug 21$2.50$7.50$2.503.00$537.50
$600.00$590.00Aug 21$3.30$6.70$3.302.03$596.70
$580.00$550.00Aug 21$11.05$18.95$11.051.71$568.95
$590.00$580.00Aug 21$3.95$6.05$3.951.53$586.05
$550.00$540.00Aug 21$4.15$5.85$4.151.41$545.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 3.00, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$690.00Aug 21$5.35$5.35$4.651.15$685.35
$630.00$650.00Aug 21$9.35$9.35$10.650.88$639.35
$650.00$660.00Aug 21$4.20$4.20$5.800.72$654.20
$750.00$760.00Aug 21$3.95$3.95$6.050.65$753.95
$660.00$670.00Aug 21$3.90$3.90$6.100.64$663.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$690.00Aug 21$7.50$7.50$2.503.00$692.50
$720.00$700.00Aug 21$13.45$13.45$6.552.05$706.55
$660.00$650.00Aug 21$5.90$5.90$4.101.44$654.10
$690.00$660.00Aug 21$17.00$17.00$13.001.31$673.00
$650.00$600.00Aug 21$26.10$26.10$23.901.09$623.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 24.34% of stock, avg 25.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$80.60$77.65$158.25$491.75$808.2524.34%
$660.00Aug 21$76.40$83.55$159.95$500.05$819.9524.60%
$690.00Aug 21$63.25$100.55$163.80$526.20$853.8025.19%
$700.00Aug 21$60.65$108.05$168.70$531.30$868.7025.95%
$720.00Aug 21$54.05$121.50$175.55$544.45$895.5527.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 14.83% of stock, avg 18.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$580.00Aug 21$52.15$44.30$96.45$483.55$826.45
$720.00$580.00Aug 21$54.05$44.30$98.35$481.65$818.35
$730.00$590.00Aug 21$52.15$48.25$100.40$489.60$830.40
$710.00$580.00Aug 21$57.80$44.30$102.10$477.90$812.10
$720.00$590.00Aug 21$54.05$48.25$102.30$487.70$822.30
$730.00$600.00Aug 21$52.15$51.55$103.70$496.30$833.70
$700.00$580.00Aug 21$60.65$44.30$104.95$475.05$804.95
$720.00$600.00Aug 21$54.05$51.55$105.60$494.40$825.60
$710.00$590.00Aug 21$57.80$48.25$106.05$483.95$816.05
$690.00$580.00Aug 21$63.25$44.30$107.55$472.45$797.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 49.00, avg credit $12.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/660670/680Aug 21$9.80$0.2049.00$650.20$679.80
650/660710/720Aug 21$9.65$0.3527.57$650.35$719.65
540/550680/690Aug 21$9.50$0.5019.00$540.50$689.50
690/700720/730Aug 21$9.40$0.6015.67$690.60$729.40
580/590680/690Aug 21$9.30$0.7013.29$580.70$689.30
650/660730/740Aug 21$9.20$0.8011.50$650.80$739.20
650/660700/710Aug 21$8.75$1.257.00$651.25$708.75
590/600680/690Aug 21$8.65$1.356.41$591.35$688.65
650/660690/700Aug 21$8.50$1.505.67$651.50$698.50
700/720730/740Aug 21$16.75$3.255.15$703.25$746.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Aug 21$0.30$9.7032.33
$730.00$740.00$750.00Aug 21$0.80$9.2011.50
$710.00$720.00$730.00Aug 21$1.85$8.154.41
$680.00$690.00$700.00Aug 21$2.75$7.252.64
$750.00$760.00$770.00Aug 21$2.75$7.252.64
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-25.45, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$650.00$600.001:2Aug 21-$25.45$24.55
$580.00$550.001:2Aug 21-$22.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 11.04%, avg 7.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Aug 21$71.800.541.5%11.04%12.55%514
$670.00Aug 21$67.900.533.0%10.44%13.48%2--
$680.00Aug 21$64.000.514.6%9.84%14.42%138
$690.00Aug 21$59.600.486.1%9.17%15.28%520
$700.00Aug 21$56.400.477.7%8.67%16.33%13277
$710.00Aug 21$52.800.459.2%8.12%17.31%157
$720.00Aug 21$49.600.4310.7%7.63%18.36%311
$730.00Aug 21$47.200.4212.3%7.26%19.53%2--
$740.00Aug 21$43.900.4013.8%6.75%20.56%1018
$750.00Aug 21$41.800.3815.3%6.43%21.77%2824

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 782 vol/day, 198 traded recently)

STRL averages only 782 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 $500.00 09-18 call last traded $223.00 on 07/07 (now $179.90/$189.70) — try a limit near $184.80. Also watch the $540.00 03-19 call last traded $401.60 on 06/26 (now $234.30/$249.30) — try a limit near $241.80; the $510.00 08-21 call last traded $340.60 on 06/30 (now $157.90/$168.20) — try a limit near $163.05. Most tradeable put: the $800.00 09-18 put last traded $179.50 on 07/10 (now $190.40/$201.90) — try a limit near $190.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$76.00$85.20$80.60$73.00 07/17$74.65–$268.80$76.00--
$650.00Mar 19$187.60$199.70$193.65$183.02 07/17$188.05–$193.65$187.60--
$660.00Aug 21$71.80$81.00$76.40$61.70 07/17$70.30–$308.15$71.8014
$660.00Sep 18$91.70$101.50$96.60$126.20 07/14$91.05–$322.95$96.607
$660.00Dec 18$145.40$156.00$150.70$144.00 07/17$145.10–$370.40$145.40--
$660.00Jan 15$157.40$168.40$162.90$156.90 07/17$157.25–$350.25$157.40--
$660.00Mar 19$183.90$197.70$190.80$173.73 07/17$185.35–$375.95$183.90--
$640.00Aug 21$80.40$89.80$85.10$66.50 07/17$78.65–$323.65$80.40--
$640.00Sep 18$100.70$110.30$105.50$103.00 07/16$100.30–$338.65$103.003
$640.00Dec 18$153.30$164.00$158.65$191.55 07/07$152.80–$382.60$158.65--
$640.00Jan 15$162.90$177.80$170.35$355.70 06/24$165.25–$361.55$170.35--
$640.00Mar 19$194.70$203.50$199.10$191.00 07/17$192.35–$386.05$194.70--
$670.00Aug 21$67.90$77.10$72.50$73.00 07/16$66.25–$255.25$72.50--
$630.00Aug 21$85.40$94.50$89.95$83.10 07/17$83.50–$284.45$85.405
$680.00Aug 21$64.00$73.20$68.60$48.50 07/17$62.60–$292.20$64.008
$680.00Sep 18$84.00$93.60$88.80$82.65 07/17$83.00–$307.75$84.00--
$680.00Dec 18$138.30$149.50$143.90$129.20 07/17$138.25–$358.60$138.3019
$680.00Jan 15$148.00$162.90$155.45$154.22 07/16$149.75–$337.25$154.22--
$680.00Mar 19$178.70$189.00$183.85$193.00 07/15$177.00–$365.90$183.85--
$620.00Aug 21$90.10$99.20$94.65$89.20 07/15$88.50–$339.70$90.10--
$620.00Sep 18$109.60$119.50$114.55$115.55 07/15$108.45–$353.00$114.55--
$620.00Dec 18$162.80$172.10$167.45$152.00 07/17$161.85–$395.40$162.80--
$620.00Mar 19$198.50$213.20$205.85$220.85 07/13$200.20–$397.50$205.85--
$690.00Aug 21$59.60$66.90$63.25$57.84 07/17$58.75–$241.05$59.6020
$690.00Mar 19$173.50$185.60$179.55$168.53 07/17$173.70–$179.55$173.50--
$610.00Dec 18$164.60$179.20$171.90$319.90 06/09$166.70–$402.15$171.90--
$610.00Mar 19$203.60$217.40$210.50$192.52 07/17$204.70–$210.50$203.60--
$700.00Aug 21$56.40$64.90$60.65$56.45 07/17$55.55–$277.75$56.45277
$700.00Sep 18$77.00$83.70$80.35$89.87 07/15$76.20–$294.80$80.35--
$700.00Dec 18$136.10$141.90$139.00$130.93 07/16$131.00–$346.35$136.10--
$700.00Jan 15$142.50$154.20$148.35$143.00 07/17$143.30–$327.80$143.00--
$700.00Mar 19$170.10$182.20$176.15$144.49 07/17$170.55–$355.75$170.10--
$600.00Aug 21$100.40$110.40$105.40$85.50 07/17$98.80–$356.20$100.40--
$600.00Sep 18$119.50$129.40$124.45$125.00 07/16$118.50–$368.70$124.45--
$600.00Dec 18$168.80$184.40$176.60$172.08 07/16$171.10–$408.60$172.08--
$600.00Jan 15$181.80$193.30$187.55$182.71 07/17$182.60–$385.90$182.71--
$600.00Mar 19$206.90$220.50$213.70$225.65 07/13$207.75–$409.30$213.7010
$710.00Aug 21$52.80$62.80$57.80$50.00 07/17$52.30–$226.75$52.807
$590.00Aug 21$106.00$115.60$110.80$104.25 07/17$103.15–$315.55$106.00--
$590.00Dec 18$174.00$188.80$181.40$190.47 07/07$174.85–$414.70$181.40--
$720.00Aug 21$49.60$58.50$54.05$41.00 07/17$49.00–$263.90$49.6011
$720.00Sep 18$69.70$77.00$73.35$69.20 07/17$69.05–$282.20$69.70--
$720.00Dec 18$124.30$134.90$129.60$278.33 06/24$124.80–$335.90$129.60--
$720.00Jan 15$134.00$148.20$141.10$154.76 07/08$136.95–$317.65$141.10--
$720.00Mar 19$161.80$177.50$169.65$187.45 07/14$164.10–$345.75$169.65--
$580.00Aug 21$112.00$122.30$117.15$116.80 07/16$108.95–$372.65$116.80--
$580.00Sep 18$129.70$140.30$135.00$185.00 07/09$129.20–$384.80$135.00--
$580.00Dec 18$178.30$193.50$185.90$195.05 07/13$180.05–$422.00$185.90--
$580.00Jan 15$190.20$202.40$196.30$236.30 07/07$191.70–$398.50$196.30--
$580.00Mar 19$216.00$230.60$223.30$350.10 07/01$217.00–$420.65$223.30--
$730.00Aug 21$47.20$57.10$52.15$46.72 07/17$45.75–$256.35$47.20--
$570.00Dec 18$184.10$195.10$189.60$380.93 06/23$184.65–$428.95$189.60--
$740.00Aug 21$43.90$53.80$48.85$73.00 07/14$43.05–$249.80$48.8518
$740.00Sep 18$63.30$70.70$67.00$63.10 07/17$63.00–$268.85$63.30--
$740.00Dec 18$115.60$130.60$123.10$121.58 07/16$118.70–$325.25$121.58--
$740.00Jan 15$127.80$141.60$134.70$192.27 07/06$129.85–$306.35$134.70--
$740.00Mar 19$154.90$170.70$162.80$175.52 07/08$157.60–$335.60$162.80--
$560.00Aug 21$124.00$134.60$129.30$193.94 07/06$120.55–$390.20$129.30--
$560.00Sep 18$142.00$151.70$146.85$336.06 06/24$140.15–$400.95$146.85--
$560.00Dec 18$188.70$201.10$194.90$274.63 07/02$189.75–$436.15$194.90--
$560.00Jan 15$202.50$212.50$207.50$246.30 07/07$200.60–$411.40$207.50--
$560.00Mar 19$224.60$240.10$232.35$361.30 06/29$226.40–$431.00$232.35--
$750.00Aug 21$41.80$50.90$46.35$41.40 07/17$40.45–$243.00$41.8024
$750.00Mar 19$153.90$166.90$160.40$153.30 07/17$154.25–$160.40$153.90--
$550.00Aug 21$130.00$142.10$136.05$160.75 07/14$126.70–$349.65$136.05--
$550.00Dec 18$194.20$205.40$199.80$310.10 07/02$194.75–$443.65$199.80--
$760.00Aug 21$37.80$47.00$42.40$38.28 07/17$38.40–$236.75$38.2814
$760.00Sep 18$56.20$65.20$60.70$60.15 07/16$56.95–$257.05$60.15--
$760.00Dec 18$109.60$124.60$117.10$111.39 07/15$112.25–$314.25$111.39--
$760.00Jan 15$122.50$135.20$128.85$168.00 07/06$123.45–$295.90$128.85--
$760.00Mar 19$149.30$164.90$157.10$328.27 06/23$151.75–$327.05$157.10--
$540.00Aug 21$136.40$148.90$142.65$134.05 07/17$133.50–$406.20$136.40--
$540.00Sep 18$154.00$163.70$158.85$208.87 07/09$152.10–$418.20$158.85--
$540.00Dec 18$198.20$212.70$205.45$316.20 07/02$199.30–$450.10$205.45--
$540.00Jan 15$210.10$222.70$216.40$256.70 07/07$210.20–$424.50$216.40--
$540.00Mar 19$234.30$249.30$241.80$401.60 06/26$235.05–$443.25$241.804
$770.00Aug 21$36.20$46.20$41.20$34.95 07/17$35.45–$230.55$36.204
$530.00Dec 18$204.00$218.40$211.20$405.40 06/23$204.50–$457.25$211.20--
$780.00Aug 21$33.10$43.10$38.10$32.90 07/17$33.20–$223.75$33.106
$780.00Sep 18$50.60$59.40$55.00$58.44 07/15$51.20–$244.50$55.00--
$780.00Dec 18$106.10$116.80$111.45$107.00 07/16$105.25–$303.55$107.00--
$780.00Jan 15$116.60$128.30$122.45$138.00 07/14$117.60–$288.50$122.45--
$780.00Mar 19$145.00$159.00$152.00$146.88 07/16$144.70–$317.30$146.88--
$520.00Sep 18$166.60$176.40$171.50$257.29 07/06$164.85–$434.85$171.50--
$520.00Dec 18$208.30$223.30$215.80$217.40 07/07$210.80–$464.80$215.80--
$520.00Mar 19$244.20$259.20$251.70$457.50 06/25$245.00–$458.05$251.70--
$790.00Aug 21$32.50$41.80$37.15$31.18 07/17$31.35–$216.65$32.507
$790.00Sep 18$48.60$55.90$52.25$195.84 05/29$48.95–$238.55$52.25--
$790.00Dec 18$103.20$113.10$108.15$125.64 07/14$103.00–$298.40$108.153
$510.00Aug 21$157.90$168.20$163.05$340.60 06/30$154.45–$384.90$163.059
$800.00Aug 21$30.50$35.00$32.75--$32.75–$32.75—$30.5024
$500.00Aug 21$166.10$175.70$170.90$182.00 07/07$160.75–$443.80$170.90--
$500.00Sep 18$179.90$189.70$184.80$223.00 07/07$177.55–$452.40$184.80104
$500.00Dec 18$220.10$235.00$227.55$263.33 07/14$221.60–$479.60$227.55--
$500.00Jan 15$231.50$246.30$238.90$293.10 07/06$231.80–$452.00$238.90--
$500.00Mar 19$255.20$269.40$262.30$249.61 07/17$255.00–$470.95$255.20--
$490.00Sep 18$185.40$199.50$192.45$222.00 07/08$184.50–$461.25$192.45--
$490.00Dec 18$226.00$240.70$233.35$439.40 06/22$226.40–$487.60$233.35--
$490.00Mar 19$260.00$275.00$267.50$402.80 06/30$260.30–$467.45$267.50--
$480.00Aug 21$180.80$193.20$187.00$367.00 06/30$176.85–$411.95$187.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$72.70$82.60$77.65$87.00 07/17$33.40–$86.30$77.65--
$650.00Mar 19$169.80$182.10$175.95$182.93 07/17$175.95–$182.40$175.95--
$660.00Aug 21$78.80$88.30$83.55$100.95 07/17$29.75–$92.10$83.55--
$660.00Sep 18$96.60$106.60$101.60$87.63 07/14$44.55–$109.75$96.60--
$660.00Dec 18$144.00$157.00$150.50$157.90 07/17$83.35–$158.35$150.50--
$660.00Jan 15$152.50$166.40$159.45$164.94 07/16$102.20–$167.70$159.45--
$660.00Mar 19$176.00$188.10$182.05$170.10 07/02$120.65–$189.50$176.00--
$640.00Aug 21$68.00$77.50$72.75$76.59 07/16$25.50–$80.45$72.75--
$640.00Sep 18$86.00$95.50$90.75$95.82 07/16$38.80–$99.50$90.75--
$640.00Dec 18$132.50$143.10$137.80$155.90 07/17$73.60–$146.95$137.80--
$640.00Jan 15$142.00$151.90$146.95$165.10 07/17$94.05–$156.05$146.95--
$640.00Mar 19$164.00$174.50$169.25$180.68 07/17$111.70–$176.25$169.25--
$670.00Aug 21$84.80$94.70$89.75$98.90 07/16$38.90–$97.35$89.75--
$630.00Aug 21$63.20$72.30$67.75$81.92 07/17$28.05–$75.70$67.75--
$680.00Aug 21$89.80$97.30$93.55$107.95 07/17$35.70–$103.55$93.55--
$680.00Sep 18$107.30$119.50$113.40$102.01 07/10$49.60–$121.85$107.30--
$680.00Dec 18$155.90$168.40$162.15$151.30 07/15$90.40–$170.05$155.90--
$680.00Jan 15$164.00$178.90$171.45$177.66 07/16$109.20–$179.00$171.45--
$620.00Aug 21$57.20$67.00$62.10$71.25 07/17$21.75–$69.55$62.10--
$620.00Sep 18$74.60$84.50$79.55$85.04 07/16$34.20–$88.90$79.55--
$620.00Dec 18$120.80$130.50$125.65$86.90 06/12$70.00–$134.85$120.80--
$620.00Mar 19$152.30$164.90$158.60$164.78 07/17$104.20–$165.35$158.60--
$690.00Aug 21$95.80$105.30$100.55$109.95 07/17$45.25–$109.10$100.5548
$610.00Aug 21$52.40$61.70$57.05$64.00 07/17$23.95–$63.15$57.05--
$610.00Mar 19$146.70$159.50$153.10$158.95 07/17$153.10–$159.40$153.10--
$700.00Aug 21$102.50$113.60$108.05$118.09 07/17$40.20–$116.45$108.0572
$700.00Sep 18$120.40$129.10$124.75$124.00 07/13$55.30–$133.90$124.00--
$700.00Dec 18$169.20$179.90$174.55$182.53 07/17$99.75–$182.70$174.55--
$700.00Jan 15$177.20$191.60$184.40$172.56 07/14$118.80–$192.30$177.20--
$700.00Mar 19$200.90$214.90$207.90$210.01 07/15$140.85–$213.70$207.90--
$600.00Aug 21$48.10$55.00$51.55$57.00 07/17$18.10–$59.25$51.5566
$600.00Sep 18$65.30$74.60$69.95$84.56 07/17$28.80–$79.70$69.95--
$600.00Dec 18$110.70$120.50$115.60$126.20 07/17$59.70–$123.45$115.60--
$600.00Jan 15$120.30$130.20$125.25$142.00 07/17$77.90–$133.80$125.25--
$600.00Mar 19$140.00$154.50$147.25$164.02 07/17$96.00–$153.55$147.25--
$710.00Aug 21$108.30$120.90$114.60$117.07 07/15$51.70–$122.45$114.60--
$590.00Aug 21$43.70$52.80$48.25$52.45 07/16$20.05–$55.90$48.25--
$590.00Dec 18$104.00$117.10$110.55$70.73 06/25$60.70–$119.25$104.00--
$720.00Aug 21$115.40$127.60$121.50$134.47 07/17$46.10–$130.50$121.5010
$720.00Sep 18$132.80$145.90$139.35$147.25 07/17$61.70–$147.80$139.35--
$720.00Dec 18$181.50$193.70$187.60$121.70 05/29$105.10–$195.50$181.50--
$720.00Jan 15$190.10$204.40$197.25$194.76 07/13$126.85–$206.35$194.76--
$580.00Aug 21$40.00$48.60$44.30$46.22 07/16$14.95–$51.75$44.3027
$580.00Sep 18$57.70$65.50$61.60$75.00 07/17$24.55–$69.45$61.60--
$580.00Jan 15$108.80$118.80$113.80$103.17 07/15$70.45–$122.55$108.80--
$580.00Mar 19$129.00$143.10$136.05$143.75 07/17$88.40–$143.80$136.05--
$730.00Aug 21$121.90$134.10$128.00$107.00 07/14$49.40–$136.90$121.90--
$570.00Aug 21$34.70$44.20$39.45$51.85 07/17$16.45–$47.40$39.45--
$570.00Mar 19$125.30$138.60$131.95$137.30 07/17$131.95–$137.50$131.95--
$740.00Aug 21$129.30$140.90$135.10$143.70 07/17$52.95–$145.25$135.10--
$740.00Sep 18$146.40$159.10$152.75$163.69 07/17$68.50–$162.05$152.75--
$740.00Dec 18$192.70$206.60$199.65$206.68 07/16$115.25–$208.00$199.65--
$560.00Aug 21$31.00$40.20$35.60$41.37 07/16$10.85–$43.65$35.60--
$560.00Sep 18$49.10$56.80$52.95$62.96 07/17$21.00–$60.35$52.95--
$560.00Jan 15$100.60$109.00$104.80$105.90 07/16$63.70–$111.10$104.80--
$560.00Mar 19$118.00$133.30$125.65$120.13 07/07$80.80–$132.55$120.13--
$560.00Dec 18$91.50$99.90$95.70--$95.70–$95.70—$91.502
$750.00Aug 21$135.40$148.10$141.75$164.90 07/17$55.70–$151.95$141.75--
$550.00Aug 21$29.20$37.30$33.25$38.17 07/17$14.20–$38.40$33.25--
$550.00Dec 18$86.60$95.20$90.90$98.65 07/17$48.40–$98.60$90.90--
$760.00Aug 21$143.10$155.50$149.30$140.30 07/13$58.70–$159.25$143.10--
$760.00Sep 18$160.00$173.50$166.75$156.17 07/10$76.30–$176.20$160.00--
$760.00Dec 18$206.00$221.80$213.90$219.97 07/16$124.10–$223.55$213.90--
$760.00Jan 15$215.70$231.40$223.55$167.88 06/29$146.10–$232.20$215.70--
$540.00Aug 21$25.60$32.60$29.10$36.00 07/17$10.05–$35.10$29.1015
$540.00Sep 18$40.00$50.00$45.00$45.44 07/15$17.50–$51.75$45.00--
$540.00Dec 18$81.90$90.50$86.20$93.83 07/17$45.70–$93.20$86.20--
$540.00Mar 19$109.70$123.00$116.35$97.95 07/06$73.60–$122.45$109.70--
$770.00Aug 21$151.30$163.00$157.15$168.10 07/16$62.30–$167.60$157.15--
$530.00Aug 21$23.60$29.60$26.60$30.95 07/17$10.80–$32.40$26.60--
$780.00Aug 21$158.00$171.30$164.65$141.02 07/14$65.30–$174.40$158.00--
$780.00Sep 18$174.00$187.60$180.80$193.10 07/15$82.90–$190.70$180.80--
$780.00Dec 18$222.60$235.80$229.20$214.11 07/10$131.85–$235.85$222.60--
$780.00Jan 15$232.40$244.20$238.30$234.00 07/13$155.00–$245.55$234.00--
$520.00Aug 21$21.00$26.80$23.90$35.41 07/17$8.15–$28.40$23.9030
$520.00Sep 18$33.40$41.40$37.40$46.70 07/17$14.90–$44.40$37.404
$520.00Dec 18$72.00$82.00$77.00$72.20 07/10$39.80–$84.10$72.20--
$520.00Mar 19$100.80$111.50$106.15$89.32 07/06$66.80–$111.55$100.80--
$790.00Aug 21$166.70$178.40$172.55$166.15 07/13$68.70–$182.60$166.70--
$790.00Sep 18$182.80$195.50$189.15$200.39 07/15$86.90–$198.55$189.15--
$790.00Dec 18$229.40$241.60$235.50$216.75 07/02$138.30–$243.40$229.40--
$510.00Aug 21$17.90$24.20$21.05$24.60 07/17$8.85–$25.70$21.05--
$510.00Dec 18$67.90$77.90$72.90$62.00 07/09$37.60–$79.95$67.90--
$800.00Aug 21$174.60$186.30$180.45$145.11 07/09$73.05–$190.90$174.60--
$800.00Sep 18$190.40$201.90$196.15$179.50 07/10$90.90–$206.15$190.407
$800.00Dec 18$236.60$250.10$243.35$244.10 07/07$143.35–$251.60$243.35--
$500.00Aug 21$15.20$21.30$18.25$22.00 07/17$6.65–$23.50$18.2584
$500.00Sep 18$26.50$35.20$30.85$37.00 07/17$12.45–$36.40$30.85--
$500.00Dec 18$64.80$73.20$69.00$82.00 07/17$35.90–$75.70$69.00--
$500.00Jan 15$72.30$82.30$77.30$67.20 07/09$43.05–$83.30$72.30--
$500.00Mar 19$91.60$101.60$96.60$85.10 07/09$60.00–$103.75$91.60--
$490.00Aug 21$13.80$19.40$16.60$19.15 07/17$6.85–$20.30$16.60--
$490.00Sep 18$24.00$32.00$28.00$30.32 07/08$11.50–$34.55$28.00--
$490.00Dec 18$59.70$69.70$64.70$56.09 07/14$33.50–$71.40$59.70--
$490.00Jan 15$68.20$78.20$73.20$63.00 07/15$43.30–$79.70$68.20--
$490.00Mar 19$87.30$97.30$92.30$71.30 07/01$59.15–$98.60$87.30--
$480.00Aug 21$10.80$16.10$13.45$17.47 07/17$5.98–$18.30$13.4511
$480.00Sep 18$20.50$29.80$25.15$27.85 07/08$10.45–$31.10$25.15--
$480.00Dec 18$56.40$65.60$61.00$71.19 07/17$29.80–$67.10$61.00--
$480.00Jan 15$63.70$73.70$68.70$65.97 07/15$40.85–$74.50$65.97--

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 368
Total Puts 108
Put/Call Ratio 0.29
Net Difference 260

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,093
Total Puts 3,437
Average Put/Call Ratio 1.26
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