Tour v381
STRL
STERLING INFRASTRUCT
$694.40 +6.79%
$694.80 (+0.06%)🌙
as of 07/21 07:06 PM
(7/20 19:07) ◀
|
Tuesday, July 21, 2026 (7:06pm)
January 2026
|
▶ (7/22 20:58)
◀ 7/21 19:06 ▶

Option Volume

Detail
ℹ
Current (07/21) 379
Calls: 210 (55%)
Puts: 169 (45%)
Prior (07/20) 476
Calls: 368 (77%)
Puts: 108 (23%)
Current vs Prior -20.38%
Calls: -42.93% (Calls)
Puts: +56.48% (Puts)
Prior 7-Day Total 6,515
Calls: 3,206 (49%)
Puts: 3,309 (51%)
Prior 7-Day Average 930
Calls: 458 (49%)
Puts: 472 (51%)
Current vs Prior 7-Day Avg -59.28%
Calls: -54.15%
Puts: -64.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $2.09M
Calls: $1.34M (64%)
Puts: $749.7K (36%)
Prior (07/20) $2.61M
Calls: $2.10M (80%)
Puts: $516.9K (20%)
Current vs Prior -19.83%
Calls: -35.83%
Puts: +45.03%
Prior 7-Day Total $54.86M
Calls: $28.30M (52%)
Puts: $26.56M (48%)
Prior 7-Day Average $7.84M
Calls: $4.04M (52%)
Puts: $3.79M (48%)
Current vs Prior 7-Day Avg -73.28%
Calls: -66.74%
Puts: -80.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.80
Prior (07/20) 0.29
Current vs Prior +174.22%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -31.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 1,882
Calls: 1,234 (66%)
Puts: 648 (34%)
Prior (07/20) 1,662
Calls: 893 (54%)
Puts: 769 (46%)
Current vs Prior +13.24%
Prior 7-Day Total 17,668
Calls: 8,233 (47%)
Puts: 9,435 (53%)
Prior 7-Day Average 2,524
Calls: 1,176 (47%)
Puts: 1,347 (53%)
Current vs Prior 7-Day Avg -25.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.60% | 31.35%
Prior 25.25% | 31.85%
Current vs Prior -2.54% | -1.57%
Prior 7-Day Avg 12.74% | 27.91%
Current vs 7-Day Avg +93.07% | +12.33%
Prior 7-Day Eod 25.25% | 31.85%
Current vs 7-Day Eod -2.54% | -1.57%
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

Moderately bullish flow with 64% call dollar volume ($1.34M). P/C ratio rising 174% - increased hedging/bearish positioning. Call-heavy open interest (1,234 calls vs 648 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.7%, best 9.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21100.10110.00$105.059.4%20.64--
$640.00Aug 21105.60116.50$111.059.8%10.66--
$660.00Aug 2194.80104.70$99.759.9%30.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 2198.80108.80$103.809.6%30.5117

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. 9 found (avg delta 0.58, highest 0.66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21105.60116.50$111.059.8%10.66--
$650.00Aug 21100.10110.00$105.059.4%20.64--
$660.00Aug 2194.80104.70$99.759.9%30.62--
$670.00Aug 2190.1099.80$94.9510.2%10.60--
$680.00Aug 2185.2095.00$90.1010.9%20.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 21109.70122.50$116.1011.0%10.54--
$740.00Aug 21103.70116.00$109.8511.2%20.535
$730.00Aug 2198.80108.80$103.809.6%30.5117

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 87, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2141.4050.60$46.0020.0%130.3729
$740.00Aug 2159.7069.40$64.5515.0%70.4721
$700.00Aug 2176.0085.80$80.9012.1%60.54280
$780.00Aug 2146.6056.30$51.4518.9%60.40--
$660.00Aug 2194.80104.70$99.759.9%30.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2156.2066.10$61.1516.2%70.3636
$610.00Aug 2139.4046.80$43.1017.2%60.2818
$600.00Aug 2135.9043.60$39.7519.4%40.2768
$620.00Aug 2143.0052.50$47.7519.9%30.309
$730.00Aug 2198.80108.80$103.809.6%30.5117

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. 28 found (best R:R 3.55, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$810.00$820.00Aug 21$2.20$7.80$2.203.55$812.20
$790.00$800.00Aug 21$2.25$7.75$2.253.44$792.25
$740.00$750.00Aug 21$2.55$7.45$2.552.92$742.55
$770.00$780.00Aug 21$2.80$7.20$2.802.57$772.80
$760.00$770.00Aug 21$2.90$7.10$2.902.45$762.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Aug 21$2.35$7.65$2.353.26$597.65
$570.00$560.00Aug 21$2.45$7.55$2.453.08$567.55
$610.00$600.00Aug 21$3.35$6.65$3.351.99$606.65
$590.00$580.00Aug 21$3.85$6.15$3.851.60$586.15
$650.00$640.00Aug 21$4.45$5.55$4.451.25$645.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.70, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$650.00Aug 21$6.00$6.00$4.001.50$646.00
$650.00$660.00Aug 21$5.30$5.30$4.701.13$655.30
$670.00$680.00Aug 21$4.85$4.85$5.150.94$674.85
$750.00$760.00Aug 21$4.85$4.85$5.150.94$754.85
$660.00$670.00Aug 21$4.80$4.80$5.200.92$664.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$730.00$720.00Aug 21$6.30$6.30$3.701.70$723.70
$750.00$740.00Aug 21$6.25$6.25$3.751.67$743.75
$740.00$730.00Aug 21$6.05$6.05$3.951.53$733.95
$720.00$700.00Aug 21$11.40$11.40$8.601.33$708.60
$700.00$650.00Aug 21$24.95$24.95$25.051.00$675.05

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. 6 found (cheapest 23.93% of stock, avg 24.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$105.05$61.15$166.20$483.80$816.2023.93%
$700.00Aug 21$80.90$86.10$167.00$533.00$867.0024.05%
$640.00Aug 21$111.05$56.70$167.75$472.25$807.7524.16%
$730.00Aug 21$68.25$103.80$172.05$557.95$902.0524.78%
$740.00Aug 21$64.55$109.85$174.40$565.60$914.4025.12%
$750.00Aug 21$62.00$116.10$178.10$571.90$928.1025.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 14.69% of stock, avg 18.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$620.00Aug 21$54.25$47.75$102.00$518.00$872.00
$760.00$620.00Aug 21$57.15$47.75$104.90$515.10$864.90
$750.00$620.00Aug 21$62.00$47.75$109.75$510.25$859.75
$770.00$640.00Aug 21$54.25$56.70$110.95$529.05$880.95
$740.00$620.00Aug 21$64.55$47.75$112.30$507.70$852.30
$760.00$640.00Aug 21$57.15$56.70$113.85$526.15$873.85
$770.00$650.00Aug 21$54.25$61.15$115.40$534.60$885.40
$730.00$620.00Aug 21$68.25$47.75$116.00$504.00$846.00
$760.00$650.00Aug 21$57.15$61.15$118.30$531.70$878.30
$750.00$640.00Aug 21$62.00$56.70$118.70$521.30$868.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 99.00, avg credit $11.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580650/660Aug 21$9.90$0.1099.00$570.10$659.90
580/590640/650Aug 21$9.85$0.1565.67$580.15$649.85
610/620670/680Aug 21$9.50$0.5019.00$610.50$679.50
610/620750/760Aug 21$9.50$0.5019.00$610.50$759.50
570/580670/680Aug 21$9.45$0.5517.18$570.55$679.45
570/580750/760Aug 21$9.45$0.5517.18$570.55$759.45
610/620660/670Aug 21$9.45$0.5517.18$610.55$669.45
570/580660/670Aug 21$9.40$0.6015.67$570.60$669.40
600/610640/650Aug 21$9.35$0.6514.38$600.65$649.35
640/650670/680Aug 21$9.30$0.7013.29$640.70$679.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$770.00$780.00Aug 21$0.10$9.9099.00
$650.00$660.00$670.00Aug 21$0.50$9.5019.00
$640.00$650.00$660.00Aug 21$0.70$9.3013.29
$780.00$790.00$800.00Aug 21$0.95$9.059.53
$730.00$740.00$750.00Aug 21$1.15$8.857.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.20$9.8049.00
$590.00$600.00$610.00Aug 21$1.00$9.009.00
$600.00$610.00$620.00Aug 21$1.30$8.706.69
$560.00$570.00$580.00Aug 21$2.15$7.853.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-36.20, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$700.00$650.001:2Aug 21-$36.20$13.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 10.94%, avg 7.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Aug 21$76.000.540.8%10.94%11.75%6280
$730.00Aug 21$63.500.495.1%9.14%14.27%1--
$740.00Aug 21$59.700.476.6%8.60%15.16%721
$750.00Aug 21$58.000.468.0%8.35%16.36%3--
$760.00Aug 21$52.200.439.4%7.52%16.96%1--
$770.00Aug 21$49.500.4210.9%7.13%18.02%2--
$780.00Aug 21$46.600.4012.3%6.71%19.04%6--
$790.00Aug 21$43.400.3913.8%6.25%20.02%2--
$800.00Aug 21$41.400.3715.2%5.96%21.17%1329
$810.00Aug 21$37.900.3516.6%5.46%22.11%27

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, 192 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 $580.00 12-18 call last traded $195.05 on 07/13 (now $211.40/$223.40) — try a limit near $211.40. Also watch the $500.00 09-18 call last traded $223.00 on 07/07 (now $215.40/$228.30) — try a limit near $221.85; the $640.00 12-18 call last traded $191.55 on 07/07 (now $182.30/$194.40) — try a limit near $188.35. Most tradeable put: the $730.00 08-21 put last traded $107.00 on 07/14 (now $98.80/$108.80) — try a limit near $103.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$690.00Aug 21$80.00$89.50$84.75$57.84 07/17$58.75–$241.05$80.00--
$690.00Mar 19$200.00$214.80$207.40$168.53 07/17$173.70–$207.40$200.00--
$700.00Aug 21$76.00$85.80$80.90$56.45 07/17$55.55–$243.50$76.00280
$700.00Sep 18$97.20$107.10$102.15$89.87 07/15$76.20–$261.95$97.20--
$700.00Dec 18$154.90$169.00$161.95$130.93 07/16$131.00–$314.55$154.90--
$700.00Jan 15$167.80$178.50$173.15$143.00 07/17$143.30–$327.80$167.80--
$700.00Mar 19$196.00$210.00$203.00$144.49 07/17$170.55–$355.75$196.0011
$680.00Aug 21$85.20$95.00$90.10$48.50 07/17$62.60–$258.85$85.20--
$680.00Sep 18$105.90$117.50$111.70$82.65 07/17$83.00–$275.90$105.9092
$680.00Dec 18$164.90$176.70$170.80$129.20 07/17$138.25–$325.40$164.90--
$680.00Jan 15$176.80$186.60$181.70$154.22 07/16$149.75–$337.25$176.80--
$680.00Mar 19$204.00$217.90$210.95$193.00 07/15$177.00–$365.90$204.005
$710.00Aug 21$71.60$81.60$76.60$50.00 07/17$52.30–$226.75$71.60--
$670.00Aug 21$90.10$99.80$94.95$73.00 07/16$66.25–$255.25$90.10--
$720.00Aug 21$67.50$77.10$72.30$41.00 07/17$49.00–$229.85$67.50--
$720.00Sep 18$88.90$98.90$93.90$69.20 07/17$69.05–$249.40$88.90--
$720.00Dec 18$147.70$161.40$154.55$278.33 06/24$124.80–$303.55$154.55--
$720.00Jan 15$158.20$172.80$165.50$154.76 07/08$136.95–$317.65$158.20--
$720.00Mar 19$188.00$203.90$195.95$187.45 07/14$164.10–$345.75$188.00--
$660.00Aug 21$94.80$104.70$99.75$61.70 07/17$70.30–$273.45$94.80--
$660.00Sep 18$114.40$126.90$120.65$126.20 07/14$91.05–$288.60$120.65--
$660.00Dec 18$173.20$185.40$179.30$144.00 07/17$145.10–$336.00$173.20--
$660.00Jan 15$185.70$195.10$190.40$156.90 07/17$157.25–$350.25$185.70--
$660.00Mar 19$212.00$227.40$219.70$173.73 07/17$185.35–$375.95$212.00--
$730.00Aug 21$63.50$73.00$68.25$46.72 07/17$45.75–$222.90$63.50--
$650.00Aug 21$100.10$110.00$105.05$73.00 07/17$74.65–$268.80$100.10--
$650.00Mar 19$216.00$232.00$224.00$183.02 07/17$188.05–$224.00$216.00--
$740.00Aug 21$59.70$69.40$64.55$73.00 07/14$43.05–$217.60$64.5521
$740.00Sep 18$81.70$91.60$86.65$63.10 07/17$63.00–$236.90$81.70--
$740.00Dec 18$140.10$153.40$146.75$121.58 07/16$118.70–$292.85$140.10--
$740.00Jan 15$152.70$163.40$158.05$192.27 07/06$129.85–$306.35$158.05--
$740.00Mar 19$180.70$196.60$188.65$175.52 07/08$157.60–$335.60$180.70--
$640.00Aug 21$105.60$116.50$111.05$66.50 07/17$78.65–$288.40$105.60--
$640.00Sep 18$124.40$137.30$130.85$103.00 07/16$100.30–$302.95$124.404
$640.00Dec 18$182.30$194.40$188.35$191.55 07/07$152.80–$348.00$188.3524
$640.00Jan 15$192.10$206.90$199.50$355.70 06/24$165.25–$361.55$199.50--
$640.00Mar 19$220.10$234.60$227.35$191.00 07/17$192.35–$386.05$220.10--
$750.00Aug 21$58.00$66.00$62.00$41.40 07/17$40.45–$210.70$58.00--
$750.00Mar 19$179.50$192.80$186.15$153.30 07/17$154.25–$186.15$179.50--
$630.00Aug 21$110.10$122.40$116.25$83.10 07/17$83.50–$284.45$110.10--
$760.00Aug 21$52.20$62.10$57.15$38.28 07/17$38.40–$205.00$52.20--
$760.00Sep 18$73.80$83.80$78.80$60.15 07/16$56.95–$224.85$73.8012
$760.00Dec 18$132.70$146.00$139.35$111.39 07/15$112.25–$282.95$132.70--
$760.00Jan 15$145.60$157.50$151.55$168.00 07/06$123.45–$295.90$151.55--
$760.00Mar 19$175.50$189.30$182.40$328.27 06/23$151.75–$327.05$182.40--
$620.00Aug 21$117.20$128.20$122.70$89.20 07/15$88.50–$303.70$117.20--
$620.00Sep 18$136.70$148.20$142.45$115.55 07/15$108.45–$318.50$136.70--
$620.00Dec 18$191.70$204.40$198.05$152.00 07/17$161.85–$360.50$191.70--
$620.00Mar 19$229.00$244.80$236.90$220.85 07/13$200.20–$397.50$229.00--
$770.00Aug 21$49.50$59.00$54.25$34.95 07/17$35.45–$198.75$49.50--
$610.00Dec 18$196.90$209.20$203.05$319.90 06/09$166.70–$367.60$203.05--
$610.00Mar 19$234.00$249.00$241.50$192.52 07/17$204.70–$241.50$234.00--
$780.00Aug 21$46.60$56.30$51.45$32.90 07/17$33.20–$192.65$46.60--
$780.00Sep 18$67.20$77.20$72.20$58.44 07/15$51.20–$213.70$67.20--
$780.00Dec 18$124.30$140.30$132.30$107.00 07/16$105.25–$272.45$124.30--
$780.00Jan 15$139.10$150.80$144.95$138.00 07/14$117.60–$288.50$139.10--
$780.00Mar 19$168.00$183.40$175.70$146.88 07/16$144.70–$317.30$168.00--
$600.00Aug 21$130.10$140.80$135.45$85.50 07/17$98.80–$319.55$130.10--
$600.00Sep 18$148.20$159.90$154.05$125.00 07/16$118.50–$332.70$148.20--
$600.00Dec 18$201.30$213.40$207.35$172.08 07/16$171.10–$373.95$201.30--
$600.00Jan 15$211.30$223.40$217.35$182.71 07/17$182.60–$385.90$211.30--
$600.00Mar 19$238.50$253.60$246.05$225.65 07/13$207.75–$409.30$238.50--
$790.00Aug 21$43.40$53.10$48.25$31.18 07/17$31.35–$186.55$43.40--
$790.00Sep 18$63.80$73.80$68.80$195.84 05/29$48.95–$207.95$68.80--
$790.00Dec 18$122.30$135.60$128.95$125.64 07/14$103.00–$267.35$125.64--
$590.00Aug 21$134.00$147.30$140.65$104.25 07/17$103.15–$315.55$134.00--
$590.00Dec 18$206.80$220.30$213.55$190.47 07/07$174.85–$380.15$206.80--
$800.00Aug 21$41.40$50.60$46.00--$32.75–$46.00$41.4029
$800.00Dec 18$118.90$132.50$125.70--$125.70–$125.70—$118.9035
$580.00Aug 21$141.20$154.00$147.60$116.80 07/16$108.95–$336.05$141.20--
$580.00Sep 18$160.50$172.20$166.35$185.00 07/09$129.20–$348.45$166.35--
$580.00Dec 18$211.40$223.40$217.40$195.05 07/13$180.05–$386.45$211.40113
$580.00Jan 15$222.90$233.60$228.25$236.30 07/07$191.70–$398.50$228.25--
$580.00Mar 19$247.90$264.00$255.95$350.10 07/01$217.00–$420.65$255.95--
$810.00Aug 21$37.90$46.80$42.35--$42.35–$42.35—$37.907
$570.00Dec 18$214.60$228.60$221.60$380.93 06/23$184.65–$393.80$221.60--
$560.00Aug 21$155.20$168.40$161.80$193.94 07/06$120.55–$352.85$161.80--
$560.00Sep 18$172.60$186.90$179.75$336.06 06/24$140.15–$364.40$179.7543
$560.00Dec 18$220.40$235.60$228.00$274.63 07/02$189.75–$400.15$228.00--
$560.00Jan 15$233.20$243.30$238.25$246.30 07/07$200.60–$411.40$238.25--
$560.00Mar 19$256.50$273.40$264.95$361.30 06/29$226.40–$431.00$264.95--
$550.00Aug 21$162.50$175.60$169.05$160.75 07/14$126.70–$349.65$162.50--
$550.00Dec 18$225.80$242.20$234.00$310.10 07/02$194.75–$406.55$234.00--
$540.00Aug 21$170.00$183.00$176.50$134.05 07/17$133.50–$368.70$170.00--
$540.00Sep 18$186.70$198.80$192.75$208.87 07/09$152.10–$380.55$192.75--
$540.00Dec 18$231.60$248.00$239.80$316.20 07/02$199.30–$413.95$239.80--
$540.00Jan 15$242.00$258.00$250.00$256.70 07/07$210.20–$424.50$250.00--
$540.00Mar 19$268.00$283.10$275.55$401.60 06/26$235.05–$443.25$275.55--
$850.00Aug 21$28.90$37.40$33.15--$33.15–$33.15—$28.9031
$530.00Dec 18$238.60$252.80$245.70$405.40 06/23$204.50–$420.45$245.70--
$860.00Dec 18$101.10$114.00$107.55--$107.55–$107.55—$101.1043
$520.00Sep 18$200.60$213.60$207.10$257.29 07/06$164.85–$397.00$207.10--
$520.00Dec 18$242.80$259.00$250.90$217.40 07/07$210.80–$428.00$242.80--
$520.00Mar 19$278.00$294.10$286.05$457.50 06/25$245.00–$458.05$286.05--
$870.00Aug 21$25.80$33.10$29.45--$29.45–$29.45—$25.804
$510.00Aug 21$193.50$207.60$200.55$340.60 06/30$154.45–$384.90$200.55--
$500.00Aug 21$203.60$215.10$209.35$182.00 07/07$160.75–$405.20$203.60--
$500.00Sep 18$215.40$228.30$221.85$223.00 07/07$177.55–$411.00$221.85110
$500.00Dec 18$254.60$270.60$262.60$263.33 07/14$221.60–$442.25$262.60--
$500.00Jan 15$264.50$280.50$272.50$293.10 07/06$231.80–$452.00$272.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$690.00Aug 21$75.80$85.60$80.70$109.95 07/17$45.25–$109.10$80.70--
$700.00Aug 21$81.20$91.00$86.10$118.09 07/17$47.90–$116.45$86.1070
$700.00Sep 18$100.80$111.20$106.00$124.00 07/13$62.20–$133.90$106.00--
$700.00Dec 18$150.60$163.30$156.95$182.53 07/17$102.80–$182.70$156.95--
$700.00Jan 15$160.50$172.80$166.65$172.56 07/14$118.80–$192.30$166.65--
$700.00Mar 19$183.80$197.50$190.65$210.01 07/15$140.85–$213.70$190.65--
$680.00Aug 21$70.80$80.60$75.70$107.95 07/17$42.10–$103.55$75.70--
$680.00Sep 18$90.40$100.20$95.30$102.01 07/10$56.45–$121.85$95.30--
$680.00Dec 18$138.80$153.60$146.20$151.30 07/15$94.90–$170.05$146.20--
$680.00Jan 15$148.80$160.90$154.85$177.66 07/16$109.20–$179.00$154.85--
$710.00Aug 21$86.90$96.90$91.90$117.07 07/15$51.70–$122.45$91.90--
$670.00Aug 21$65.90$75.80$70.85$98.90 07/16$38.90–$97.35$70.85--
$720.00Aug 21$92.50$102.50$97.50$134.47 07/17$53.50–$130.50$97.5010
$720.00Sep 18$111.60$123.70$117.65$147.25 07/17$70.05–$147.80$117.65--
$720.00Dec 18$162.00$175.20$168.60$121.70 05/29$114.45–$195.50$162.00--
$720.00Jan 15$170.80$186.40$178.60$194.76 07/13$126.85–$206.35$178.60--
$660.00Aug 21$61.10$70.60$65.85$100.95 07/17$36.45–$92.10$65.85--
$660.00Sep 18$80.40$89.50$84.95$87.63 07/14$49.60–$109.75$84.959
$660.00Dec 18$127.10$140.60$133.85$157.90 07/17$86.90–$158.35$133.85--
$660.00Jan 15$137.60$150.00$143.80$164.94 07/16$102.20–$167.70$143.80--
$660.00Mar 19$158.80$174.40$166.60$170.10 07/02$120.65–$189.50$166.60--
$730.00Aug 21$98.80$108.80$103.80$107.00 07/14$57.00–$136.90$103.8017
$650.00Aug 21$56.20$66.10$61.15$87.00 07/17$33.40–$86.30$61.1536
$650.00Mar 19$153.90$169.90$161.90$182.93 07/17$161.90–$182.40$161.90--
$740.00Aug 21$103.70$116.00$109.85$143.70 07/17$60.80–$145.25$109.855
$740.00Sep 18$122.30$135.20$128.75$163.69 07/17$77.70–$162.05$128.75--
$740.00Dec 18$174.10$189.10$181.60$206.68 07/16$123.10–$208.00$181.60--
$640.00Aug 21$51.80$61.60$56.70$76.59 07/16$30.40–$80.45$56.70--
$640.00Sep 18$71.10$79.90$75.50$95.82 07/16$44.10–$99.50$75.50--
$640.00Dec 18$117.50$129.90$123.70$155.90 07/17$78.90–$146.95$123.70--
$640.00Jan 15$125.00$140.60$132.80$165.10 07/17$94.05–$156.05$132.80--
$640.00Mar 19$148.70$163.10$155.90$180.68 07/17$111.70–$176.25$155.90--
$750.00Aug 21$109.70$122.50$116.10$164.90 07/17$64.25–$151.95$116.10--
$630.00Aug 21$47.60$57.30$52.45$81.92 07/17$28.05–$75.70$52.45--
$760.00Aug 21$116.30$128.80$122.55$140.30 07/13$68.25–$159.25$122.55--
$760.00Sep 18$136.10$147.40$141.75$156.17 07/10$84.95–$176.20$141.75--
$760.00Dec 18$186.90$199.90$193.40$219.97 07/16$132.40–$223.55$193.40--
$760.00Jan 15$199.00$211.20$205.10$167.88 06/29$146.10–$232.20$199.00--
$620.00Aug 21$43.00$52.50$47.75$71.25 07/17$26.30–$69.55$47.759
$620.00Sep 18$62.60$70.60$66.60$85.04 07/16$38.40–$88.90$66.60--
$620.00Dec 18$105.80$119.50$112.65$86.90 06/12$72.75–$134.85$105.80--
$620.00Mar 19$138.90$152.40$145.65$164.78 07/17$104.20–$165.35$145.65--
$770.00Aug 21$123.00$135.80$129.40$168.10 07/16$71.10–$167.60$129.40--
$610.00Aug 21$39.40$46.80$43.10$64.00 07/17$23.95–$63.15$43.1018
$610.00Mar 19$133.60$147.10$140.35$158.95 07/17$140.35–$159.40$140.35--
$780.00Aug 21$129.90$141.80$135.85$141.02 07/14$75.10–$174.40$135.85--
$780.00Sep 18$148.20$161.90$155.05$193.10 07/15$93.40–$190.70$155.05--
$780.00Dec 18$198.80$214.30$206.55$214.11 07/10$143.15–$235.85$206.55--
$780.00Jan 15$210.10$222.60$216.35$234.00 07/13$155.00–$245.55$216.35--
$600.00Aug 21$35.90$43.60$39.75$57.00 07/17$22.75–$59.25$39.7568
$600.00Sep 18$52.00$60.20$56.10$84.56 07/17$34.10–$79.70$56.1020
$600.00Dec 18$99.50$109.30$104.40$126.20 07/17$64.85–$123.45$104.40--
$600.00Jan 15$106.20$118.50$112.35$142.00 07/17$77.90–$133.80$112.35--
$600.00Mar 19$127.40$143.40$135.40$164.02 07/17$96.00–$153.55$135.40--
$790.00Aug 21$137.10$149.50$143.30$166.15 07/13$79.60–$182.60$143.30--
$790.00Sep 18$154.90$167.30$161.10$200.39 07/15$97.85–$198.55$161.10--
$790.00Dec 18$205.60$220.90$213.25$216.75 07/02$145.55–$243.40$213.25--
$590.00Aug 21$32.60$42.20$37.40$52.45 07/16$20.05–$55.90$37.4011
$590.00Dec 18$94.60$104.40$99.50$70.73 06/25$61.10–$119.25$94.60--
$800.00Aug 21$144.20$156.70$150.45$145.11 07/09$84.20–$190.90$145.11--
$800.00Sep 18$163.60$174.20$168.90$179.50 07/10$102.05–$206.15$168.90--
$800.00Dec 18$212.20$227.50$219.85$244.10 07/07$152.45–$251.60$219.85--
$580.00Aug 21$28.90$38.20$33.55$46.22 07/16$19.15–$51.75$33.5527
$580.00Sep 18$45.30$54.80$50.05$75.00 07/17$29.25–$69.45$50.05--
$580.00Jan 15$98.20$107.40$102.80$103.17 07/15$70.45–$122.55$102.80--
$580.00Mar 19$116.80$130.90$123.85$143.75 07/17$88.40–$143.80$123.85--
$570.00Aug 21$25.10$32.80$28.95$51.85 07/17$16.45–$47.40$28.95--
$570.00Mar 19$112.20$128.20$120.20$137.30 07/17$120.20–$137.50$120.20--
$560.00Aug 21$23.00$30.00$26.50$41.37 07/16$15.70–$43.65$26.50--
$560.00Sep 18$37.90$47.90$42.90$62.96 07/17$25.05–$60.35$42.90--
$560.00Jan 15$89.40$99.10$94.25$105.90 07/16$63.70–$111.10$94.25--
$560.00Mar 19$107.10$123.10$115.10$120.13 07/07$80.80–$132.55$115.10--
$550.00Aug 21$20.60$28.30$24.45$38.17 07/17$14.20–$38.40$24.4537
$550.00Dec 18$75.00$85.00$80.00$98.65 07/17$51.00–$98.60$80.00--
$840.00Aug 21$173.50$186.90$180.20--$180.20–$180.20—$173.503
$840.00Sep 18$191.20$204.40$197.80--$197.80–$197.80—$191.2025
$540.00Aug 21$18.30$25.10$21.70$36.00 07/17$12.35–$35.10$21.7015
$540.00Sep 18$31.40$40.00$35.70$45.44 07/15$21.20–$51.75$35.70--
$540.00Dec 18$71.70$81.70$76.70$93.83 07/17$48.30–$93.20$76.70--
$540.00Mar 19$100.30$114.00$107.15$97.95 07/06$73.60–$122.45$100.30--
$530.00Aug 21$15.50$22.40$18.95$30.95 07/17$10.80–$32.40$18.95--
$520.00Aug 21$13.40$20.30$16.85$35.41 07/17$8.70–$28.40$16.8540
$520.00Sep 18$26.10$33.80$29.95$46.70 07/17$17.65–$44.40$29.9510
$520.00Dec 18$62.70$72.70$67.70$72.20 07/10$43.40–$84.10$67.70--
$520.00Mar 19$92.40$102.40$97.40$89.32 07/06$66.80–$111.55$92.40--
$510.00Aug 21$11.90$19.20$15.55$24.60 07/17$8.85–$25.70$15.55--
$510.00Dec 18$59.50$69.50$64.50$62.00 07/09$40.80–$79.95$62.00--
$500.00Aug 21$10.10$15.70$12.90$22.00 07/17$6.75–$23.50$12.9088
$500.00Sep 18$21.30$28.00$24.65$37.00 07/17$14.65–$36.40$24.6520
$500.00Dec 18$55.60$65.60$60.60$82.00 07/17$38.50–$75.70$60.60--
$500.00Jan 15$63.60$73.60$68.60$67.20 07/09$43.05–$83.30$67.20--
$500.00Mar 19$83.60$93.60$88.60$85.10 07/09$60.00–$103.75$85.10--
$490.00Aug 21$9.80$12.30$11.05$19.15 07/17$6.85–$20.30$11.0514
$490.00Sep 18$18.70$27.10$22.90$30.32 07/08$13.60–$34.55$22.90--
$490.00Dec 18$51.90$61.90$56.90$56.09 07/14$35.90–$71.40$56.09--
$490.00Jan 15$59.70$69.60$64.65$63.00 07/15$43.30–$79.70$63.00--
$490.00Mar 19$79.50$89.50$84.50$71.30 07/01$59.15–$98.60$79.50--
$480.00Aug 21$7.80$13.60$10.70$17.47 07/17$5.98–$18.30$10.70--
$480.00Sep 18$15.90$25.20$20.55$27.85 07/08$12.35–$31.10$20.55--
$480.00Dec 18$48.30$58.30$53.30$71.19 07/17$33.70–$67.10$53.30--

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 210
Total Puts 169
Put/Call Ratio 0.80
Net Difference 41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,206
Total Puts 3,309
Average Put/Call Ratio 1.17
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