Tour v390
STRL
STERLING INFRASTRUCT
$719.34 +3.59%
$724.00 (+0.65%)🌙
as of 07/22 08:58 PM
(7/21 19:06) ◀
|
Wednesday, July 22, 2026 (8:58pm)
January 2026
|
▶ (7/23 19:10)
◀ 7/22 20:58 ▶

Option Volume

Detail
ℹ
Current (07/22) 413
Calls: 260 (63%)
Puts: 153 (37%)
Prior (07/21) 379
Calls: 210 (55%)
Puts: 169 (45%)
Current vs Prior +8.97%
Calls: +23.81% (Calls)
Puts: -9.47% (Puts)
Prior 7-Day Total 6,467
Calls: 3,175 (49%)
Puts: 3,292 (51%)
Prior 7-Day Average 923
Calls: 453 (49%)
Puts: 470 (51%)
Current vs Prior 7-Day Avg -55.30%
Calls: -42.68%
Puts: -67.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.72M
Calls: $1.88M (69%)
Puts: $837.8K (31%)
Prior (07/21) $2.09M
Calls: $1.34M (64%)
Puts: $749.7K (36%)
Current vs Prior +29.71%
Calls: +39.73%
Puts: +11.74%
Prior 7-Day Total $54.56M
Calls: $28.52M (52%)
Puts: $26.03M (48%)
Prior 7-Day Average $7.79M
Calls: $4.07M (52%)
Puts: $3.72M (48%)
Current vs Prior 7-Day Avg -65.14%
Calls: -53.89%
Puts: -77.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.59
Prior (07/21) 0.80
Current vs Prior -26.88%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -50.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 1,646
Calls: 1,106 (67%)
Puts: 540 (33%)
Prior (07/21) 1,882
Calls: 1,234 (66%)
Puts: 648 (34%)
Current vs Prior -12.54%
Prior 7-Day Total 18,211
Calls: 8,832 (48%)
Puts: 9,379 (52%)
Prior 7-Day Average 2,601
Calls: 1,261 (48%)
Puts: 1,339 (52%)
Current vs Prior 7-Day Avg -36.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.82% | 29.87%
Prior 24.60% | 31.35%
Current vs Prior -3.18% | -4.73%
Prior 7-Day Avg 14.80% | 28.57%
Current vs 7-Day Avg +60.91% | +4.54%
Prior 7-Day Eod 24.60% | 31.35%
Current vs 7-Day Eod -3.18% | -4.73%
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 69% call dollar volume ($1.88M). Bullish P/C ratio of 0.59. P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (1,106 calls vs 540 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2199.10108.90$104.009.4%50.6317
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.59, highest 0.69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21112.70127.70$120.2012.5%10.6914
$660.00Aug 21106.40121.60$114.0013.3%40.6713
$680.00Aug 2199.10108.90$104.009.4%50.6317
$690.00Aug 2192.60102.50$97.5510.1%40.6123
$700.00Aug 2188.5098.50$93.5010.7%70.59282
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 116, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2166.0076.00$71.0014.1%140.5048
$800.00Aug 2148.8058.30$53.5517.7%100.4140
$700.00Aug 2188.5098.50$93.5010.7%70.59282
$730.00Aug 2174.8084.80$79.8012.5%60.545
$680.00Aug 2199.10108.90$104.009.4%50.6317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2125.4033.00$29.2026.0%140.2268
$580.00Aug 2121.5030.60$26.0534.9%130.1927
$750.00Aug 2193.20103.20$98.2010.2%40.50--
$680.00Aug 2157.9067.90$62.9015.9%30.37--
$690.00Aug 2162.0072.00$67.0014.9%30.39--

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. 24 found (best R:R 24.00, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$860.00Aug 21$0.40$9.60$0.4024.00$850.40
$790.00$800.00Aug 21$1.30$8.70$1.306.69$791.30
$740.00$750.00Aug 21$3.20$6.80$3.202.12$743.20
$800.00$850.00Aug 21$17.35$32.65$17.351.88$817.35
$760.00$790.00Aug 21$10.95$19.05$10.951.74$770.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$580.00Aug 21$3.15$16.85$3.155.35$596.85
$640.00$620.00Aug 21$6.70$13.30$6.701.99$633.30
$670.00$660.00Aug 21$3.85$6.15$3.851.60$666.15
$660.00$640.00Aug 21$8.05$11.95$8.051.48$651.95
$690.00$680.00Aug 21$4.10$5.90$4.101.44$685.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.86, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$690.00Aug 21$6.45$6.45$3.551.82$686.45
$650.00$660.00Aug 21$6.20$6.20$3.801.63$656.20
$730.00$740.00Aug 21$5.60$5.60$4.401.27$735.60
$750.00$760.00Aug 21$5.20$5.20$4.801.08$755.20
$710.00$720.00Aug 21$5.15$5.15$4.851.06$715.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$730.00Aug 21$6.50$6.50$3.501.86$733.50
$620.00$600.00Aug 21$10.20$10.20$9.801.04$609.80
$730.00$690.00Aug 21$19.90$19.90$20.100.99$710.10
$680.00$670.00Aug 21$4.90$4.90$5.100.96$675.10
$750.00$740.00Aug 21$4.80$4.80$5.200.92$745.20

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 22.88% of stock, avg 23.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$690.00Aug 21$97.55$67.00$164.55$525.45$854.5522.88%
$730.00Aug 21$79.80$86.90$166.70$563.30$896.7023.17%
$680.00Aug 21$104.00$62.90$166.90$513.10$846.9023.20%
$740.00Aug 21$74.20$93.40$167.60$572.40$907.6023.30%
$660.00Aug 21$114.00$54.15$168.15$491.85$828.1523.38%
$750.00Aug 21$71.00$98.20$169.20$580.80$919.2023.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.72% of stock, avg 18.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$680.00Aug 21$35.80$62.90$98.70$581.30$958.70
$850.00$680.00Aug 21$36.20$62.90$99.10$580.90$949.10
$860.00$690.00Aug 21$35.80$67.00$102.80$587.20$962.80
$850.00$690.00Aug 21$36.20$67.00$103.20$586.80$953.20
$800.00$680.00Aug 21$53.55$62.90$116.45$563.55$916.45
$790.00$680.00Aug 21$54.85$62.90$117.75$562.25$907.75
$800.00$690.00Aug 21$53.55$67.00$120.55$569.45$920.55
$790.00$690.00Aug 21$54.85$67.00$121.85$568.15$911.85
$860.00$730.00Aug 21$35.80$86.90$122.70$607.30$982.70
$850.00$730.00Aug 21$36.20$86.90$123.10$606.90$973.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 32.33, avg credit $11.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/690730/740Aug 21$9.70$0.3032.33$680.30$739.70
660/670730/740Aug 21$9.45$0.5517.18$660.55$739.45
680/690750/760Aug 21$9.30$0.7013.29$680.70$759.30
670/680700/710Aug 21$9.25$0.7512.33$670.75$709.25
680/690710/720Aug 21$9.25$0.7512.33$680.75$719.25
670/680720/730Aug 21$9.10$0.9010.11$670.90$729.10
660/670750/760Aug 21$9.05$0.959.53$660.95$759.05
660/670710/720Aug 21$9.00$1.009.00$661.00$719.00
670/680690/700Aug 21$8.95$1.058.52$671.05$698.95
680/690700/710Aug 21$8.45$1.555.45$681.55$708.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.81, cheapest $0.95)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$710.00$720.00$730.00Aug 21$0.95$9.059.53
$680.00$690.00$700.00Aug 21$2.40$7.603.17
$730.00$740.00$750.00Aug 21$2.40$7.603.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$620.00$640.00$660.00Aug 21$1.35$18.6513.81
$660.00$670.00$680.00Aug 21$1.05$8.958.52
$580.00$600.00$620.00Aug 21$7.05$12.951.84

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 $-18.85, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$800.00$850.001:2Aug 21-$18.85$31.15
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Aug 21-$19.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.98%, avg 7.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$720.00Aug 21$79.000.560.1%10.98%11.07%214
$730.00Aug 21$74.800.541.5%10.40%11.88%65
$740.00Aug 21$69.200.522.9%9.62%12.49%528
$750.00Aug 21$66.000.504.3%9.18%13.44%1448
$760.00Aug 21$60.800.485.7%8.45%14.10%2--
$790.00Aug 21$49.900.439.8%6.94%16.76%1--
$800.00Aug 21$48.800.4111.2%6.78%18.00%1040
$850.00Aug 21$32.400.3218.2%4.50%22.67%334
$860.00Aug 21$30.800.3119.6%4.28%23.84%211

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 $500.00 09-18 call last traded $223.00 on 07/07 (now $238.00/$251.10) — try a limit near $238.00. Also watch the $650.00 03-19 call last traded $183.02 on 07/17 (now $234.00/$248.80) — try a limit near $234.00; the $780.00 12-18 call last traded $107.00 on 07/16 (now $142.00/$154.10) — try a limit near $142.00. Most tradeable put: the $680.00 12-18 put last traded $151.30 on 07/15 (now $127.60/$143.00) — try a limit near $135.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$720.00Aug 21$79.00$89.00$84.00$41.00 07/17$49.00–$221.00$79.0014
$720.00Sep 18$100.30$114.80$107.55$69.20 07/17$69.05–$240.40$100.30--
$720.00Dec 18$161.40$177.10$169.25$278.33 06/24$124.80–$296.80$169.25--
$720.00Jan 15$174.30$189.50$181.90$154.76 07/08$136.95–$309.00$174.30--
$720.00Mar 19$204.00$221.10$212.55$187.45 07/14$164.10–$339.55$204.00--
$710.00Aug 21$84.20$94.10$89.15$50.00 07/17$52.30–$226.75$84.2020
$730.00Aug 21$74.80$84.80$79.80$46.72 07/17$45.75–$213.85$74.805
$700.00Aug 21$88.50$98.50$93.50$56.45 07/17$55.55–$234.35$88.50282
$700.00Sep 18$108.90$123.90$116.40$89.87 07/15$76.20–$252.80$108.90--
$700.00Dec 18$170.30$186.00$178.15$130.93 07/16$131.00–$307.60$170.30--
$700.00Jan 15$182.40$197.20$189.80$143.00 07/17$143.30–$320.35$182.40--
$700.00Mar 19$212.00$227.20$219.60$144.49 07/17$170.55–$348.80$212.00--
$740.00Aug 21$69.20$79.20$74.20$73.00 07/14$43.05–$208.10$73.0028
$740.00Sep 18$92.70$102.70$97.70$63.10 07/17$63.00–$228.75$92.70--
$740.00Dec 18$153.60$169.00$161.30$121.58 07/16$118.70–$286.30$153.60--
$740.00Jan 15$166.10$181.50$173.80$192.27 07/06$129.85–$298.85$173.80--
$740.00Mar 19$197.30$212.60$204.95$175.52 07/08$157.60–$330.35$197.30--
$690.00Aug 21$92.60$102.50$97.55$57.84 07/17$58.75–$241.05$92.6023
$690.00Mar 19$216.00$231.30$223.65$168.53 07/17$173.70–$223.65$216.00--
$750.00Aug 21$66.00$76.00$71.00$41.40 07/17$40.45–$201.80$66.0048
$750.00Mar 19$193.20$208.80$201.00$153.30 07/17$154.25–$201.00$193.20--
$680.00Aug 21$99.10$108.90$104.00$48.50 07/17$62.60–$247.05$99.1017
$680.00Sep 18$119.90$133.20$126.55$82.65 07/17$83.00–$265.75$119.90--
$680.00Dec 18$178.80$194.50$186.65$129.20 07/17$138.25–$318.30$178.80--
$680.00Jan 15$191.30$206.10$198.70$154.22 07/16$149.75–$330.45$191.30--
$680.00Mar 19$220.00$235.60$227.80$193.00 07/15$177.00–$360.30$220.00--
$760.00Aug 21$60.80$70.80$65.80$38.28 07/17$38.40–$195.80$60.80--
$760.00Sep 18$84.50$94.50$89.50$60.15 07/16$56.95–$216.95$84.50--
$760.00Dec 18$146.00$161.60$153.80$111.39 07/15$112.25–$275.70$146.00--
$760.00Jan 15$159.00$173.60$166.30$168.00 07/06$123.45–$289.90$166.30--
$760.00Mar 19$190.80$205.70$198.25$328.27 06/23$151.75–$322.00$198.25--
$670.00Aug 21$100.20$116.10$108.15$73.00 07/16$66.25–$255.25$100.20--
$770.00Aug 21$57.20$67.20$62.20$34.95 07/17$35.45–$189.80$57.20--
$660.00Aug 21$106.40$121.60$114.00$61.70 07/17$70.30–$262.50$106.4013
$660.00Sep 18$130.00$144.40$137.20$126.20 07/14$91.05–$279.20$130.00--
$660.00Dec 18$188.20$204.00$196.10$144.00 07/17$145.10–$329.00$188.20--
$660.00Jan 15$200.00$215.80$207.90$156.90 07/17$157.25–$340.40$200.00--
$660.00Mar 19$228.00$244.70$236.35$173.73 07/17$185.35–$370.50$228.00--
$780.00Aug 21$57.10$65.50$61.30$32.90 07/17$33.20–$182.15$57.10--
$780.00Sep 18$76.70$86.70$81.70$58.44 07/15$51.20–$205.85$76.70--
$780.00Dec 18$142.00$154.10$148.05$107.00 07/16$105.25–$266.40$142.0012
$780.00Jan 15$151.00$166.20$158.60$138.00 07/14$117.60–$280.40$151.00--
$780.00Mar 19$183.50$199.00$191.25$146.88 07/16$144.70–$313.00$183.50--
$650.00Aug 21$112.70$127.70$120.20$73.00 07/17$74.65–$268.80$112.7014
$650.00Mar 19$234.00$248.80$241.40$183.02 07/17$188.05–$241.40$234.001
$790.00Aug 21$49.90$59.80$54.85$31.18 07/17$31.35–$178.30$49.90--
$790.00Sep 18$73.10$83.10$78.10$195.84 05/29$48.95–$200.75$78.10--
$790.00Dec 18$134.60$150.60$142.60$125.64 07/14$103.00–$261.60$134.60--
$640.00Aug 21$118.90$133.90$126.40$66.50 07/17$78.65–$277.85$118.90--
$640.00Sep 18$140.30$155.50$147.90$103.00 07/16$100.30–$293.60$140.30--
$640.00Dec 18$197.70$213.60$205.65$191.55 07/07$152.80–$340.40$197.70--
$640.00Jan 15$209.20$225.60$217.40$355.70 06/24$165.25–$352.10$217.40--
$640.00Mar 19$237.00$255.50$246.25$191.00 07/17$192.35–$380.55$237.00--
$800.00Aug 21$48.80$58.30$53.55--$32.75–$53.55$48.8040
$800.00Sep 18$71.30$81.30$76.30--$76.30–$76.30—$71.30142
$630.00Aug 21$124.50$140.20$132.35$83.10 07/17$83.50–$284.45$124.50--
$620.00Aug 21$131.30$147.00$139.15$89.20 07/15$88.50–$292.65$131.30--
$620.00Sep 18$151.90$167.40$159.65$115.55 07/15$108.45–$308.25$151.90--
$620.00Dec 18$207.10$223.60$215.35$152.00 07/17$161.85–$352.85$207.10--
$620.00Mar 19$247.20$263.40$255.30$220.85 07/13$200.20–$391.60$247.20--
$610.00Dec 18$212.00$228.90$220.45$319.90 06/09$166.70–$358.90$220.45--
$610.00Mar 19$251.30$269.00$260.15$192.52 07/17$204.70–$260.15$251.30--
$830.00Mar 19$166.70$182.40$174.55--$174.55–$174.55—$166.706
$600.00Aug 21$143.80$159.60$151.70$85.50 07/17$98.80–$307.70$143.80--
$600.00Sep 18$163.80$179.70$171.75$125.00 07/16$118.50–$321.60$163.80--
$600.00Dec 18$217.00$233.90$225.45$172.08 07/16$171.10–$365.10$217.00--
$600.00Jan 15$229.70$246.00$237.85$182.71 07/17$182.60–$377.10$229.70--
$600.00Mar 19$256.30$274.00$265.15$225.65 07/13$207.75–$401.55$256.30--
$590.00Aug 21$151.40$166.70$159.05$104.25 07/17$103.15–$315.55$151.40--
$590.00Dec 18$222.60$239.30$230.95$190.47 07/07$174.85–$371.70$222.60--
$850.00Aug 21$32.40$40.00$36.20--$33.15–$36.20$32.4034
$580.00Aug 21$158.30$174.20$166.25$116.80 07/16$108.95–$324.10$158.30--
$580.00Sep 18$176.70$192.50$184.60$185.00 07/09$129.20–$337.05$184.60--
$580.00Dec 18$228.20$245.80$237.00$195.05 07/13$180.05–$378.40$228.20--
$580.00Jan 15$240.50$256.00$248.25$236.30 07/07$191.70–$388.50$240.50--
$580.00Mar 19$267.30$283.10$275.20$350.10 07/01$217.00–$412.50$275.20--
$860.00Aug 21$30.80$40.80$35.80--$35.80–$35.80—$30.8011
$570.00Dec 18$233.70$250.00$241.85$380.93 06/23$184.65–$384.65$241.85--
$870.00Aug 21$28.20$38.20$33.20--$29.45–$33.20$28.205
$560.00Aug 21$173.20$189.20$181.20$193.94 07/06$120.55–$340.80$181.20--
$560.00Sep 18$190.30$206.00$198.15$336.06 06/24$140.15–$352.40$198.15--
$560.00Dec 18$239.40$256.00$247.70$274.63 07/02$189.75–$390.95$247.70--
$560.00Jan 15$251.50$267.10$259.30$246.30 07/07$200.60–$400.80$251.50--
$560.00Mar 19$277.10$293.50$285.30$361.30 06/29$226.40–$424.25$285.30--
$550.00Aug 21$180.90$196.80$188.85$160.75 07/14$126.70–$349.65$180.90--
$550.00Dec 18$244.70$261.90$253.30$310.10 07/02$194.75–$399.00$253.30--
$540.00Aug 21$189.80$205.10$197.45$134.05 07/17$133.50–$357.90$189.80--
$540.00Sep 18$204.60$220.80$212.70$208.87 07/09$152.10–$369.85$208.87--
$540.00Dec 18$250.60$268.00$259.30$316.20 07/02$199.30–$405.15$259.30--
$540.00Jan 15$262.90$278.00$270.45$256.70 07/07$210.20–$414.10$262.90--
$540.00Mar 19$287.60$304.30$295.95$401.60 06/26$235.05–$436.35$295.95--
$530.00Dec 18$257.10$273.70$265.40$405.40 06/23$204.50–$412.80$265.40--
$520.00Sep 18$219.40$235.90$227.65$257.29 07/06$164.85–$386.30$227.65--
$520.00Dec 18$262.60$279.70$271.15$217.40 07/07$210.80–$418.85$262.60--
$520.00Mar 19$298.60$315.30$306.95$457.50 06/25$245.00–$448.50$306.95--
$510.00Aug 21$213.10$229.60$221.35$340.60 06/30$154.45–$384.90$221.35--
$500.00Aug 21$222.20$238.50$230.35$182.00 07/07$160.75–$394.45$222.20--
$500.00Sep 18$238.00$251.10$244.55$223.00 07/07$177.55–$403.45$238.00108
$500.00Dec 18$275.30$292.00$283.65$263.33 07/14$221.60–$433.60$275.30--
$500.00Jan 15$286.30$302.00$294.15$293.10 07/06$231.80–$440.65$293.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$720.00Aug 21$77.20$87.20$82.20$134.47 07/17$56.15–$130.50$82.20--
$720.00Sep 18$98.30$108.30$103.30$147.25 07/17$72.70–$147.80$103.30--
$720.00Dec 18$150.30$165.30$157.80$121.70 05/29$120.55–$195.50$150.30--
$720.00Jan 15$158.60$174.50$166.55$194.76 07/13$130.90–$206.35$166.55--
$710.00Aug 21$72.20$82.20$77.20$117.07 07/15$51.70–$122.45$77.20--
$730.00Aug 21$81.90$91.90$86.90$107.00 07/14$58.95–$136.90$86.9014
$700.00Aug 21$67.20$77.20$72.20$118.09 07/17$49.20–$116.45$72.20--
$700.00Sep 18$88.80$98.80$93.80$124.00 07/13$64.90–$133.90$93.80--
$700.00Dec 18$138.30$153.80$146.05$182.53 07/17$109.65–$182.70$146.05--
$700.00Jan 15$147.50$163.30$155.40$172.56 07/14$121.25–$192.30$155.40--
$700.00Mar 19$172.30$188.20$180.25$210.01 07/15$144.00–$213.70$180.25--
$740.00Aug 21$88.40$98.40$93.40$143.70 07/17$63.00–$145.25$93.40--
$740.00Sep 18$106.30$122.30$114.30$163.69 07/17$80.80–$162.05$114.30--
$740.00Dec 18$161.90$177.50$169.70$206.68 07/16$130.00–$208.00$169.70--
$690.00Aug 21$62.00$72.00$67.00$109.95 07/17$45.25–$109.10$67.00--
$750.00Aug 21$93.20$103.20$98.20$164.90 07/17$66.90–$151.95$98.20--
$680.00Aug 21$57.90$67.90$62.90$107.95 07/17$43.00–$103.55$62.90--
$680.00Sep 18$77.90$87.90$82.90$102.01 07/10$58.10–$121.85$82.90--
$680.00Dec 18$127.60$143.00$135.30$151.30 07/15$99.05–$170.05$135.3058
$680.00Jan 15$137.50$153.20$145.35$177.66 07/16$111.55–$179.00$145.35--
$760.00Aug 21$99.80$109.80$104.80$140.30 07/13$70.80–$159.25$104.80--
$760.00Sep 18$117.70$133.60$125.65$156.17 07/10$89.20–$176.20$125.65--
$760.00Dec 18$173.10$189.00$181.05$219.97 07/16$139.80–$223.55$181.05--
$760.00Jan 15$182.60$198.50$190.55$167.88 06/29$150.60–$232.20$182.60--
$670.00Aug 21$53.00$63.00$58.00$98.90 07/16$38.90–$97.35$58.00--
$770.00Aug 21$102.40$118.30$110.35$168.10 07/16$74.70–$167.60$110.35--
$660.00Aug 21$49.20$59.10$54.15$100.95 07/17$37.10–$92.10$54.15--
$660.00Sep 18$69.20$79.20$74.20$87.63 07/14$51.35–$109.75$74.20--
$660.00Dec 18$116.50$132.40$124.45$157.90 07/17$91.00–$158.35$124.45--
$660.00Jan 15$127.00$142.40$134.70$164.94 07/16$102.90–$167.70$134.70--
$660.00Mar 19$150.20$165.70$157.95$170.10 07/02$124.70–$189.50$157.95--
$780.00Aug 21$108.60$124.20$116.40$141.02 07/14$79.35–$174.40$116.40--
$780.00Sep 18$130.10$146.00$138.05$193.10 07/15$97.50–$190.70$138.05--
$780.00Dec 18$185.50$201.40$193.45$214.11 07/10$150.05–$235.85$193.45--
$780.00Jan 15$195.50$211.40$203.45$234.00 07/13$161.25–$245.55$203.45--
$650.00Aug 21$45.00$54.90$49.95$87.00 07/17$33.40–$86.30$49.95--
$650.00Mar 19$145.00$160.80$152.90$182.93 07/17$152.90–$182.40$152.90--
$790.00Aug 21$114.80$130.30$122.55$166.15 07/13$83.90–$182.60$122.55--
$790.00Sep 18$136.50$151.50$144.00$200.39 07/15$102.50–$198.55$144.00--
$790.00Dec 18$191.80$207.70$199.75$216.75 07/02$153.95–$243.40$199.75--
$640.00Aug 21$41.10$51.10$46.10$76.59 07/16$32.10–$80.45$46.1018
$640.00Sep 18$60.60$70.60$65.60$95.82 07/16$45.30–$99.50$65.60--
$640.00Dec 18$106.20$122.00$114.10$155.90 07/17$84.50–$146.95$114.10--
$640.00Jan 15$116.90$132.10$124.50$165.10 07/17$95.00–$156.05$124.50--
$640.00Mar 19$140.30$156.10$148.20$180.68 07/17$115.25–$176.25$148.20--
$800.00Aug 21$122.00$137.80$129.90$145.11 07/09$88.10–$190.90$129.90--
$800.00Sep 18$142.50$158.50$150.50$179.50 07/10$107.50–$206.15$150.50--
$800.00Dec 18$198.20$213.60$205.90$244.10 07/07$159.90–$251.60$205.90--
$630.00Aug 21$37.70$47.70$42.70$81.92 07/17$28.05–$75.70$42.70--
$620.00Aug 21$34.50$44.30$39.40$71.25 07/17$26.70–$69.55$39.4011
$620.00Sep 18$51.90$61.90$56.90$85.04 07/16$39.60–$88.90$56.90--
$620.00Dec 18$100.50$113.10$106.80$86.90 06/12$77.00–$134.85$100.50--
$620.00Mar 19$130.10$146.00$138.05$164.78 07/17$107.20–$165.35$138.05--
$610.00Aug 21$31.70$41.70$36.70$64.00 07/17$23.95–$63.15$36.70--
$610.00Mar 19$125.20$141.10$133.15$158.95 07/17$133.15–$159.40$133.15--
$600.00Aug 21$25.40$33.00$29.20$57.00 07/17$22.75–$59.25$29.2068
$600.00Sep 18$42.40$51.00$46.70$84.56 07/17$34.30–$79.70$46.7018
$600.00Dec 18$91.90$101.90$96.90$126.20 07/17$69.20–$123.45$96.90--
$600.00Jan 15$100.30$114.00$107.15$142.00 07/17$78.90–$133.80$107.15--
$600.00Mar 19$119.90$135.80$127.85$164.02 07/17$98.60–$153.55$127.85--
$590.00Aug 21$23.20$33.20$28.20$52.45 07/16$20.05–$55.90$28.20--
$590.00Dec 18$87.80$97.70$92.75$70.73 06/25$64.55–$119.25$87.80--
$580.00Aug 21$21.50$30.60$26.05$46.22 07/16$19.50–$51.75$26.0527
$580.00Sep 18$37.90$47.90$42.90$75.00 07/17$29.40–$69.45$42.90--
$580.00Jan 15$93.60$103.60$98.60$103.17 07/15$71.30–$122.55$98.60--
$580.00Mar 19$110.80$126.70$118.75$143.75 07/17$90.60–$143.80$118.75--
$860.00Sep 18$184.30$199.90$192.10--$192.10–$192.10—$184.304
$570.00Aug 21$19.10$28.70$23.90$51.85 07/17$16.45–$47.40$23.9012
$570.00Mar 19$106.90$122.80$114.85$137.30 07/17$114.85–$137.50$114.85--
$560.00Aug 21$16.20$26.10$21.15$41.37 07/16$16.25–$43.65$21.1525
$560.00Sep 18$31.80$41.80$36.80$62.96 07/17$25.05–$60.35$36.80--
$560.00Jan 15$84.00$94.00$89.00$105.90 07/16$65.10–$111.10$89.00--
$560.00Mar 19$102.40$118.00$110.20$120.13 07/07$82.00–$132.55$110.20--
$550.00Aug 21$17.00$23.70$20.35$38.17 07/17$14.20–$38.40$20.35--
$550.00Dec 18$71.70$81.70$76.70$98.65 07/17$53.20–$98.60$76.70--
$540.00Aug 21$11.90$21.00$16.45$36.00 07/17$12.35–$35.10$16.4515
$540.00Sep 18$25.10$35.10$30.10$45.44 07/15$21.20–$51.75$30.10--
$540.00Dec 18$67.90$77.90$72.90$93.83 07/17$50.10–$93.20$72.90--
$540.00Mar 19$98.00$108.00$103.00$97.95 07/06$74.70–$122.45$98.00--
$900.00Aug 21$197.00$213.00$205.00--$205.00–$205.00—$197.004
$530.00Aug 21$10.00$19.50$14.75$30.95 07/17$10.80–$32.40$14.757
$520.00Aug 21$10.10$17.90$14.00$35.41 07/17$9.25–$28.40$14.0042
$520.00Sep 18$20.10$29.90$25.00$46.70 07/17$17.65–$44.40$25.00--
$520.00Dec 18$60.00$70.00$65.00$72.20 07/10$44.40–$84.10$65.00--
$520.00Mar 19$90.00$100.00$95.00$89.32 07/06$67.60–$111.55$90.00--
$510.00Aug 21$10.00$16.50$13.25$24.60 07/17$8.85–$25.70$13.25--
$510.00Dec 18$55.80$65.80$60.80$62.00 07/09$41.50–$79.95$60.80--
$500.00Aug 21$5.90$14.00$9.95$22.00 07/17$6.75–$23.50$9.95104
$500.00Sep 18$15.70$25.60$20.65$37.00 07/17$14.65–$36.40$20.65--
$500.00Dec 18$51.90$61.90$56.90$82.00 07/17$38.80–$75.70$56.9062
$500.00Jan 15$60.00$70.00$65.00$67.20 07/09$45.00–$83.30$65.00--
$500.00Mar 19$82.00$92.00$87.00$85.10 07/09$60.60–$103.75$85.10--
$490.00Aug 21$4.40$13.70$9.05$19.15 07/17$6.85–$20.30$9.05--
$490.00Sep 18$13.90$23.70$18.80$30.32 07/08$13.60–$34.55$18.80--
$490.00Dec 18$49.60$59.60$54.60$56.09 07/14$35.90–$71.40$54.60--
$490.00Jan 15$57.00$67.00$62.00$63.00 07/15$43.30–$79.70$62.00--
$490.00Mar 19$78.00$88.00$83.00$71.30 07/01$59.15–$98.60$78.001
$480.00Aug 21$3.60$12.50$8.05$17.47 07/17$5.98–$18.30$8.0520
$480.00Sep 18$12.10$22.00$17.05$27.85 07/08$12.35–$31.10$17.05--
$480.00Dec 18$46.00$56.00$51.00$71.19 07/17$33.70–$67.10$51.00--

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 260
Total Puts 153
Put/Call Ratio 0.59
Net Difference 107

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,175
Total Puts 3,292
Average Put/Call Ratio 1.18
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