Tour v394
STRL
STERLING INFRASTRUCT
$717.34 -0.28%
$719.49 (+0.30%)🌙
as of 07/23 07:10 PM
(7/22 20:58) ◀
|
Thursday, July 23, 2026 (7:10pm)
January 2026
|
▶ (7/24 03:53)
◀ 7/23 19:10 ▶

Option Volume

Detail
ℹ
Current (07/23) 232
Calls: 131 (56%)
Puts: 101 (44%)
Prior (07/22) 413
Calls: 260 (63%)
Puts: 153 (37%)
Current vs Prior -43.83%
Calls: -49.62% (Calls)
Puts: -33.99% (Puts)
Prior 7-Day Total 5,590
Calls: 2,456 (44%)
Puts: 3,134 (56%)
Prior 7-Day Average 798
Calls: 350 (44%)
Puts: 447 (56%)
Current vs Prior 7-Day Avg -70.95%
Calls: -62.66%
Puts: -77.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $2.25M
Calls: $1.52M (68%)
Puts: $726.0K (32%)
Prior (07/22) $2.72M
Calls: $1.88M (69%)
Puts: $837.8K (31%)
Current vs Prior -17.16%
Calls: -18.87%
Puts: -13.34%
Prior 7-Day Total $42.04M
Calls: $18.14M (43%)
Puts: $23.90M (57%)
Prior 7-Day Average $6.01M
Calls: $2.59M (43%)
Puts: $3.41M (57%)
Current vs Prior 7-Day Avg -62.52%
Calls: -41.17%
Puts: -78.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.77
Prior (07/22) 0.59
Current vs Prior +31.02%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -36.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23) 1,372
Calls: 667 (49%)
Puts: 705 (51%)
Prior (07/22) 1,646
Calls: 1,106 (67%)
Puts: 540 (33%)
Current vs Prior -16.65%
Prior 7-Day Total 17,201
Calls: 8,645 (50%)
Puts: 8,556 (50%)
Prior 7-Day Average 2,457
Calls: 1,235 (50%)
Puts: 1,222 (50%)
Current vs Prior 7-Day Avg -44.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.32% | 29.60%
Prior 23.82% | 29.87%
Current vs Prior -2.09% | -0.89%
Prior 7-Day Avg 16.92% | 29.06%
Current vs 7-Day Avg +37.87% | +1.86%
Prior 7-Day Eod 23.82% | 29.87%
Current vs 7-Day Eod -2.09% | -0.89%
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 68% call dollar volume ($1.52M). Below-average activity with volume down 44% vs prior. P/C ratio rising 31% - increased hedging/bearish positioning. Declining open interest (down 17%) indicates positions being closed.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 9.7%, best 9.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 21123.00135.70$129.359.8%10.734
$680.00Aug 2195.60105.50$100.559.8%20.63--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 2199.80109.80$104.809.5%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. 8 found (avg delta 0.59, highest 0.73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 21123.00135.70$129.359.8%10.734
$680.00Aug 2195.60105.50$100.559.8%20.63--
$690.00Aug 2190.20100.20$95.2010.5%20.61--
$700.00Aug 2185.6095.50$90.5510.9%30.59281
$720.00Aug 2176.2086.20$81.2012.3%270.5515
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 21105.60118.40$112.0011.4%10.54--
$760.00Aug 2199.80109.80$104.809.5%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 98, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2176.2086.20$81.2012.3%270.5515
$740.00Aug 2167.6077.60$72.6013.8%250.52--
$800.00Aug 2145.7055.70$50.7019.7%80.4150
$700.00Aug 2185.6095.50$90.5510.9%30.59281
$680.00Aug 2195.60105.50$100.559.8%20.63--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2132.0042.00$37.0027.0%50.2613
$650.00Aug 2143.0051.70$47.3518.4%40.3141
$640.00Aug 2139.5049.50$44.5022.5%30.2919
$600.00Aug 2125.3035.00$30.1532.2%20.2280
$700.00Aug 2165.6075.60$70.6014.2%20.4170

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 2.92, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$840.00$850.00Aug 21$2.55$7.45$2.552.92$842.55
$830.00$840.00Aug 21$2.60$7.40$2.602.85$832.60
$790.00$800.00Aug 21$2.75$7.25$2.752.64$792.75
$810.00$830.00Aug 21$5.55$14.45$5.552.60$815.55
$800.00$810.00Aug 21$2.95$7.05$2.952.39$802.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$640.00Aug 21$2.85$7.15$2.852.51$647.15
$630.00$620.00Aug 21$3.35$6.65$3.351.99$626.65
$620.00$600.00Aug 21$6.85$13.15$6.851.92$613.15
$640.00$630.00Aug 21$4.15$5.85$4.151.41$635.85
$700.00$650.00Aug 21$23.25$26.75$23.251.15$676.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.57, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$680.00Aug 21$28.80$28.80$21.201.36$658.80
$680.00$690.00Aug 21$5.35$5.35$4.651.15$685.35
$700.00$720.00Aug 21$9.35$9.35$10.650.88$709.35
$690.00$700.00Aug 21$4.65$4.65$5.350.87$694.65
$740.00$750.00Aug 21$4.40$4.40$5.600.79$744.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$760.00Aug 21$7.20$7.20$2.802.57$762.80
$740.00$730.00Aug 21$6.10$6.10$3.901.56$733.90
$760.00$740.00Aug 21$12.10$12.10$7.901.53$747.90
$720.00$700.00Aug 21$10.90$10.90$9.101.20$709.10
$730.00$720.00Aug 21$5.10$5.10$4.901.04$724.90

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 22.46% of stock, avg 23.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$700.00Aug 21$90.55$70.60$161.15$538.85$861.1522.46%
$720.00Aug 21$81.20$81.50$162.70$557.30$882.7022.68%
$740.00Aug 21$72.60$92.70$165.30$574.70$905.3023.04%
$630.00Aug 21$129.35$40.35$169.70$460.30$799.7023.66%
$770.00Aug 21$60.80$112.00$172.80$597.20$942.8024.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.26% of stock, avg 18.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$810.00$650.00Aug 21$47.75$47.35$95.10$554.90$905.10
$800.00$650.00Aug 21$50.70$47.35$98.05$551.95$898.05
$790.00$650.00Aug 21$53.45$47.35$100.80$549.20$890.80
$770.00$650.00Aug 21$60.80$47.35$108.15$541.85$878.15
$750.00$650.00Aug 21$68.20$47.35$115.55$534.45$865.55
$810.00$700.00Aug 21$47.75$70.60$118.35$581.65$928.35
$800.00$700.00Aug 21$50.70$70.60$121.30$578.70$921.30
$790.00$700.00Aug 21$53.45$70.60$124.05$575.95$914.05
$810.00$720.00Aug 21$47.75$81.50$129.25$590.75$939.25
$770.00$700.00Aug 21$60.80$70.60$131.40$568.60$901.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 35.36, avg credit $13.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/760770/790Aug 21$19.45$0.5535.36$740.55$789.45
630/640680/690Aug 21$9.50$0.5019.00$630.50$689.50
720/730740/750Aug 21$9.50$0.5019.00$720.50$749.50
700/720750/770Aug 21$18.30$1.7010.76$701.70$768.30
700/720770/790Aug 21$18.25$1.7510.43$701.75$788.25
730/740800/810Aug 21$9.05$0.959.53$730.95$809.05
730/740790/800Aug 21$8.85$1.157.70$731.15$798.85
630/640690/700Aug 21$8.80$1.207.33$631.20$698.80
620/630680/690Aug 21$8.70$1.306.69$621.30$688.70
630/640740/750Aug 21$8.55$1.455.90$631.45$748.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 399.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$750.00$770.00$790.00Aug 21$0.05$19.95399.00
$700.00$720.00$740.00Aug 21$0.75$19.2525.67
$680.00$690.00$700.00Aug 21$0.70$9.3013.29
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.80$9.2011.50
$720.00$730.00$740.00Aug 21$1.00$9.009.00

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 $-24.10, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$700.00$650.001:2Aug 21-$24.10$25.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.62%, avg 7.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$720.00Aug 21$76.200.550.4%10.62%10.99%2715
$740.00Aug 21$67.600.523.2%9.42%12.58%25--
$750.00Aug 21$63.200.494.5%8.81%13.36%1--
$770.00Aug 21$55.800.467.3%7.78%15.12%1--
$790.00Aug 21$48.600.4210.1%6.78%16.90%1--
$800.00Aug 21$45.700.4111.5%6.37%17.89%850
$810.00Aug 21$42.800.3912.9%5.97%18.88%18
$830.00Aug 21$37.200.3515.7%5.19%20.89%13
$840.00Aug 21$34.600.3417.1%4.82%21.92%15
$850.00Aug 21$34.600.3218.5%4.82%23.32%235

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, 191 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 $520.00 12-18 call last traded $217.40 on 07/07 (now $261.40/$274.80) — try a limit near $261.40. Also watch the $550.00 08-21 call last traded $160.75 on 07/14 (now $179.90/$193.30) — try a limit near $179.90; the $720.00 03-19 call last traded $187.45 on 07/14 (now $202.00/$218.00) — try a limit near $202.00. Most tradeable put: the $720.00 01-15 put last traded $194.76 on 07/13 (now $161.10/$174.70) — try a limit near $167.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$720.00Aug 21$76.20$86.20$81.20$41.00 07/17$49.00–$221.00$76.2015
$720.00Sep 18$100.40$110.40$105.40$69.20 07/17$69.05–$240.40$100.40--
$720.00Dec 18$158.00$172.40$165.20$278.33 06/24$124.80–$296.80$165.20--
$720.00Jan 15$172.00$186.10$179.05$154.76 07/08$136.95–$309.00$172.00--
$720.00Mar 19$202.00$218.00$210.00$187.45 07/14$164.10–$339.55$202.0018
$710.00Aug 21$80.80$90.80$85.80$50.00 07/17$52.30–$226.75$80.80--
$730.00Aug 21$71.40$81.40$76.40$46.72 07/17$45.75–$213.85$71.40--
$700.00Aug 21$85.60$95.50$90.55$56.45 07/17$55.55–$234.35$85.60281
$700.00Sep 18$107.50$121.30$114.40$89.87 07/15$76.20–$252.80$107.50--
$700.00Dec 18$167.00$179.30$173.15$130.93 07/16$131.00–$307.60$167.00--
$700.00Jan 15$180.00$194.40$187.20$143.00 07/17$143.30–$320.35$180.007
$700.00Mar 19$210.00$225.80$217.90$144.49 07/17$170.55–$348.80$210.00--
$740.00Aug 21$67.60$77.60$72.60$73.00 07/14$43.05–$208.10$72.60--
$740.00Sep 18$92.00$102.00$97.00$63.10 07/17$63.00–$228.75$92.00--
$740.00Dec 18$150.00$165.90$157.95$121.58 07/16$118.70–$286.30$150.00--
$740.00Jan 15$164.10$178.30$171.20$192.27 07/06$129.85–$298.85$171.20--
$740.00Mar 19$197.70$210.50$204.10$175.52 07/08$157.60–$330.35$197.70--
$690.00Aug 21$90.20$100.20$95.20$57.84 07/17$58.75–$241.05$90.20--
$690.00Mar 19$214.00$229.80$221.90$168.53 07/17$173.70–$223.65$214.00--
$750.00Aug 21$63.20$73.20$68.20$41.40 07/17$40.45–$201.80$63.20--
$750.00Mar 19$191.70$206.80$199.25$153.30 07/17$154.25–$201.00$191.701
$680.00Aug 21$95.60$105.50$100.55$48.50 07/17$62.60–$247.05$95.60--
$680.00Sep 18$116.00$131.50$123.75$82.65 07/17$83.00–$265.75$116.00--
$680.00Dec 18$176.70$189.30$183.00$129.20 07/17$138.25–$318.30$176.70--
$680.00Jan 15$188.00$203.20$195.60$154.22 07/16$149.75–$330.45$188.001
$680.00Mar 19$218.00$234.00$226.00$193.00 07/15$177.00–$360.30$218.00--
$760.00Aug 21$59.10$69.10$64.10$38.28 07/17$38.40–$195.80$59.10--
$760.00Sep 18$83.90$93.90$88.90$60.15 07/16$56.95–$216.95$83.90--
$760.00Dec 18$142.00$157.20$149.60$111.39 07/15$112.25–$275.70$142.00--
$760.00Jan 15$156.00$170.90$163.45$168.00 07/06$123.45–$289.90$163.45--
$760.00Mar 19$188.00$203.20$195.60$328.27 06/23$151.75–$322.00$195.60--
$670.00Aug 21$100.50$110.50$105.50$73.00 07/16$66.25–$255.25$100.50--
$770.00Aug 21$55.80$65.80$60.80$34.95 07/17$35.45–$189.80$55.80--
$660.00Aug 21$105.00$118.80$111.90$61.70 07/17$70.30–$262.50$105.00--
$660.00Sep 18$127.10$141.10$134.10$126.20 07/14$91.05–$279.20$127.1010
$660.00Dec 18$184.00$199.30$191.65$144.00 07/17$145.10–$329.00$184.00--
$660.00Jan 15$198.00$212.00$205.00$156.90 07/17$157.25–$340.40$198.00--
$660.00Mar 19$226.60$242.70$234.65$173.73 07/17$185.35–$370.50$226.60--
$780.00Aug 21$52.00$62.00$57.00$32.90 07/17$33.20–$182.15$52.00--
$780.00Sep 18$75.50$85.50$80.50$58.44 07/15$51.20–$205.85$75.50--
$780.00Dec 18$136.40$150.40$143.40$107.00 07/16$105.25–$266.40$136.40--
$780.00Jan 15$149.20$163.40$156.30$138.00 07/14$117.60–$280.40$149.20--
$780.00Mar 19$180.40$196.40$188.40$146.88 07/16$144.70–$313.00$180.40--
$650.00Aug 21$109.40$124.60$117.00$73.00 07/17$74.65–$268.80$109.40--
$650.00Mar 19$232.00$246.90$239.45$183.02 07/17$188.05–$241.40$232.00--
$790.00Aug 21$48.60$58.30$53.45$31.18 07/17$31.35–$178.30$48.60--
$790.00Sep 18$71.80$81.80$76.80$195.84 05/29$48.95–$200.75$76.80--
$790.00Dec 18$132.00$146.90$139.45$125.64 07/14$103.00–$261.60$132.00--
$640.00Aug 21$116.70$129.40$123.05$66.50 07/17$78.65–$277.85$116.70--
$640.00Sep 18$139.30$152.00$145.65$103.00 07/16$100.30–$293.60$139.30--
$640.00Dec 18$194.00$208.90$201.45$191.55 07/07$152.80–$340.40$194.00--
$640.00Jan 15$206.00$221.40$213.70$355.70 06/24$165.25–$352.10$213.70--
$640.00Mar 19$236.00$251.60$243.80$191.00 07/17$192.35–$380.55$236.00--
$800.00Aug 21$45.70$55.70$50.70--$32.75–$53.55$45.7050
$630.00Aug 21$123.00$135.70$129.35$83.10 07/17$83.50–$284.45$123.004
$810.00Aug 21$42.80$52.70$47.75--$47.75–$47.75—$42.808
$620.00Aug 21$127.50$143.10$135.30$89.20 07/15$88.50–$292.65$127.50--
$620.00Sep 18$152.20$163.40$157.80$115.55 07/15$108.45–$308.25$152.20--
$620.00Dec 18$204.00$219.30$211.65$152.00 07/17$161.85–$352.85$204.00--
$620.00Mar 19$246.00$260.60$253.30$220.85 07/13$200.20–$391.60$246.00--
$610.00Dec 18$210.30$224.40$217.35$319.90 06/09$166.70–$358.90$217.35--
$610.00Mar 19$250.00$265.30$257.65$192.52 07/17$204.70–$260.15$250.00--
$830.00Aug 21$37.20$47.20$42.20--$42.20–$42.20—$37.203
$600.00Aug 21$140.90$156.30$148.60$85.50 07/17$98.80–$307.70$140.90--
$600.00Sep 18$163.30$176.00$169.65$125.00 07/16$118.50–$321.60$163.30--
$600.00Dec 18$214.00$229.00$221.50$172.08 07/16$171.10–$365.10$214.00--
$600.00Jan 15$227.30$241.80$234.55$182.71 07/17$182.60–$377.10$227.30--
$600.00Mar 19$254.80$270.40$262.60$225.65 07/13$207.75–$401.55$254.80--
$840.00Aug 21$34.60$44.60$39.60--$39.60–$39.60—$34.605
$590.00Aug 21$149.80$163.40$156.60$104.25 07/17$103.15–$315.55$149.80--
$590.00Dec 18$220.90$234.40$227.65$190.47 07/07$174.85–$371.70$220.90--
$850.00Aug 21$34.60$39.50$37.05--$33.15–$37.05$34.6035
$580.00Aug 21$157.10$170.10$163.60$116.80 07/16$108.95–$324.10$157.10--
$580.00Sep 18$174.60$190.40$182.50$185.00 07/09$129.20–$337.05$182.50--
$580.00Dec 18$226.00$239.90$232.95$195.05 07/13$180.05–$378.40$226.00--
$580.00Jan 15$238.00$251.70$244.85$236.30 07/07$191.70–$388.50$238.00--
$580.00Mar 19$264.50$279.90$272.20$350.10 07/01$217.00–$412.50$272.20--
$860.00Sep 18$50.50$60.50$55.50--$55.50–$55.50—$50.5049
$570.00Dec 18$230.00$245.90$237.95$380.93 06/23$184.65–$384.65$237.95--
$560.00Aug 21$172.10$185.50$178.80$193.94 07/06$120.55–$340.80$178.80--
$560.00Sep 18$188.30$204.30$196.30$336.06 06/24$140.15–$352.40$196.30--
$560.00Dec 18$236.00$251.50$243.75$274.63 07/02$189.75–$390.95$243.75--
$560.00Jan 15$248.00$262.70$255.35$246.30 07/07$200.60–$400.80$248.00--
$560.00Mar 19$276.00$290.30$283.15$361.30 06/29$226.40–$424.25$283.15--
$880.00Sep 18$45.70$55.60$50.65--$50.65–$50.65—$45.707
$550.00Aug 21$179.90$193.30$186.60$160.75 07/14$126.70–$349.65$179.906
$550.00Dec 18$242.00$257.40$249.70$310.10 07/02$194.75–$399.00$249.70--
$540.00Aug 21$186.40$201.40$193.90$134.05 07/17$133.50–$357.90$186.40--
$540.00Sep 18$202.80$218.30$210.55$208.87 07/09$152.10–$369.85$208.87--
$540.00Dec 18$248.00$263.30$255.65$316.20 07/02$199.30–$405.15$255.65--
$540.00Jan 15$260.00$274.10$267.05$256.70 07/07$210.20–$414.10$260.00--
$540.00Mar 19$286.00$301.00$293.50$401.60 06/26$235.05–$436.35$293.50--
$530.00Dec 18$255.30$268.70$262.00$405.40 06/23$204.50–$412.80$262.00--
$520.00Sep 18$217.60$233.60$225.60$257.29 07/06$164.85–$386.30$225.60--
$520.00Dec 18$261.40$274.80$268.10$217.40 07/07$210.80–$418.85$261.4018
$520.00Mar 19$296.00$312.30$304.15$457.50 06/25$245.00–$448.50$304.15--
$510.00Aug 21$212.90$226.20$219.55$340.60 06/30$154.45–$384.90$219.55--
$500.00Aug 21$219.80$234.70$227.25$182.00 07/07$160.75–$394.45$219.80--
$500.00Sep 18$233.40$248.50$240.95$223.00 07/07$177.55–$403.45$233.40--
$500.00Dec 18$274.00$287.80$280.90$263.33 07/14$221.60–$433.60$274.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$720.00Aug 21$76.50$86.50$81.50$134.47 07/17$56.15–$130.50$81.50--
$720.00Sep 18$98.50$108.50$103.50$147.25 07/17$72.70–$147.80$103.50--
$720.00Dec 18$149.30$163.50$156.40$121.70 05/29$121.55–$195.50$149.30--
$720.00Jan 15$161.10$174.70$167.90$194.76 07/13$131.25–$206.35$167.901
$710.00Aug 21$71.00$81.00$76.00$117.07 07/15$51.70–$122.45$76.00--
$730.00Aug 21$81.60$91.60$86.60$107.00 07/14$58.95–$136.90$86.60--
$700.00Aug 21$65.60$75.60$70.60$118.09 07/17$49.70–$116.45$70.6070
$700.00Sep 18$87.50$97.30$92.40$124.00 07/13$64.90–$133.90$92.4026
$700.00Dec 18$137.20$152.40$144.80$182.53 07/17$109.65–$182.70$144.80--
$700.00Jan 15$149.20$163.10$156.15$172.56 07/14$122.05–$192.30$156.15--
$700.00Mar 19$174.10$190.10$182.10$210.01 07/15$147.55–$213.70$182.10--
$740.00Aug 21$87.70$97.70$92.70$143.70 07/17$63.00–$145.25$92.70--
$740.00Sep 18$107.20$121.70$114.45$163.69 07/17$80.80–$162.05$114.45--
$740.00Dec 18$161.00$176.70$168.85$206.68 07/16$130.00–$208.00$168.85--
$690.00Aug 21$60.80$70.80$65.80$109.95 07/17$45.25–$109.10$65.80--
$750.00Aug 21$93.70$103.70$98.70$164.90 07/17$66.90–$151.95$98.70--
$680.00Aug 21$55.80$65.80$60.80$107.95 07/17$43.00–$103.55$60.80--
$680.00Sep 18$77.40$87.40$82.40$102.01 07/10$58.10–$121.85$82.40--
$680.00Dec 18$126.60$142.30$134.45$151.30 07/15$99.05–$170.05$134.45--
$680.00Jan 15$137.30$152.40$144.85$177.66 07/16$112.95–$179.00$144.85--
$760.00Aug 21$99.80$109.80$104.80$140.30 07/13$70.80–$159.25$104.80--
$760.00Sep 18$118.70$133.50$126.10$156.17 07/10$89.20–$176.20$126.1016
$760.00Dec 18$173.30$187.40$180.35$219.97 07/16$139.80–$223.55$180.35--
$760.00Jan 15$184.00$199.10$191.55$167.88 06/29$150.60–$232.20$184.00--
$670.00Aug 21$51.40$61.40$56.40$98.90 07/16$38.90–$97.35$56.40--
$770.00Aug 21$105.60$118.40$112.00$168.10 07/16$74.70–$167.60$112.00--
$660.00Aug 21$47.10$57.10$52.10$100.95 07/17$37.25–$92.10$52.10--
$660.00Sep 18$68.10$78.10$73.10$87.63 07/14$51.35–$109.75$73.10--
$660.00Dec 18$115.80$131.40$123.60$157.90 07/17$91.00–$158.35$123.60--
$660.00Jan 15$126.60$141.10$133.85$164.94 07/16$103.60–$167.70$133.85--
$660.00Mar 19$151.70$167.30$159.50$170.10 07/02$126.10–$189.50$159.50--
$780.00Aug 21$112.00$125.10$118.55$141.02 07/14$79.35–$174.40$118.55--
$780.00Sep 18$130.30$146.20$138.25$193.10 07/15$97.50–$190.70$138.25--
$780.00Dec 18$186.10$199.90$193.00$214.11 07/10$150.05–$235.85$193.00--
$780.00Jan 15$198.50$211.50$205.00$234.00 07/13$161.25–$245.55$205.00--
$650.00Aug 21$43.00$51.70$47.35$87.00 07/17$33.40–$86.30$47.3541
$650.00Mar 19$146.30$162.10$154.20$182.93 07/17$152.90–$182.40$154.20--
$790.00Aug 21$118.70$131.50$125.10$166.15 07/13$83.90–$182.60$125.10--
$790.00Sep 18$137.60$153.40$145.50$200.39 07/15$102.50–$198.55$145.50--
$790.00Dec 18$192.70$206.30$199.50$216.75 07/02$153.95–$243.40$199.50--
$640.00Aug 21$39.50$49.50$44.50$76.59 07/16$32.15–$80.45$44.5019
$640.00Sep 18$59.20$69.20$64.20$95.82 07/16$45.35–$99.50$64.20--
$640.00Dec 18$105.60$121.60$113.60$155.90 07/17$84.50–$146.95$113.60--
$640.00Jan 15$116.00$131.20$123.60$165.10 07/17$95.20–$156.05$123.60--
$640.00Mar 19$140.80$156.70$148.75$180.68 07/17$118.35–$176.25$148.75--
$800.00Aug 21$123.60$138.00$130.80$145.11 07/09$88.10–$190.90$130.80--
$800.00Sep 18$144.20$159.80$152.00$179.50 07/10$107.50–$206.15$152.00--
$800.00Dec 18$198.60$213.30$205.95$244.10 07/07$159.90–$251.60$205.95--
$630.00Aug 21$35.40$45.30$40.35$81.92 07/17$28.05–$75.70$40.35--
$620.00Aug 21$32.00$42.00$37.00$71.25 07/17$26.70–$69.55$37.0013
$620.00Sep 18$51.20$61.20$56.20$85.04 07/16$39.70–$88.90$56.2014
$620.00Dec 18$99.50$109.50$104.50$86.90 06/12$77.15–$134.85$99.50--
$620.00Mar 19$130.60$146.60$138.60$164.78 07/17$108.85–$165.35$138.60--
$610.00Aug 21$28.10$38.10$33.10$64.00 07/17$23.95–$63.15$33.10--
$610.00Mar 19$125.70$141.50$133.60$158.95 07/17$133.15–$159.40$133.60--
$600.00Aug 21$25.30$35.00$30.15$57.00 07/17$22.75–$59.25$30.1580
$600.00Sep 18$43.40$53.40$48.40$84.56 07/17$34.75–$79.70$48.4019
$600.00Dec 18$89.50$99.30$94.40$126.20 07/17$70.70–$123.45$94.40--
$600.00Jan 15$99.10$109.10$104.10$142.00 07/17$79.50–$133.80$104.10--
$600.00Mar 19$121.20$135.50$128.35$164.02 07/17$100.85–$153.55$128.35--
$590.00Aug 21$23.30$31.90$27.60$52.45 07/16$20.05–$55.90$27.60--
$590.00Dec 18$84.10$94.10$89.10$70.73 06/25$64.55–$119.25$84.10--
$580.00Aug 21$20.60$29.20$24.90$46.22 07/16$19.50–$51.75$24.90--
$580.00Sep 18$36.50$46.50$41.50$75.00 07/17$29.40–$69.45$41.50--
$580.00Jan 15$89.70$99.70$94.70$103.17 07/15$72.30–$122.55$94.70--
$580.00Mar 19$110.40$125.70$118.05$143.75 07/17$92.50–$143.80$118.05--
$570.00Aug 21$18.10$26.10$22.10$51.85 07/17$16.45–$47.40$22.1016
$570.00Mar 19$105.70$121.50$113.60$137.30 07/17$113.60–$137.50$113.60--
$560.00Aug 21$15.90$23.70$19.80$41.37 07/16$16.45–$43.65$19.8023
$560.00Sep 18$30.10$40.10$35.10$62.96 07/17$25.05–$60.35$35.10--
$560.00Jan 15$81.10$91.10$86.10$105.90 07/16$65.10–$111.10$86.10--
$560.00Mar 19$101.30$117.30$109.30$120.13 07/07$84.30–$132.55$109.30--
$550.00Aug 21$15.00$21.80$18.40$38.17 07/17$14.20–$38.40$18.4050
$550.00Dec 18$68.40$78.40$73.40$98.65 07/17$53.20–$98.60$73.40--
$540.00Aug 21$11.30$19.60$15.45$36.00 07/17$12.35–$35.10$15.45--
$540.00Sep 18$25.00$34.80$29.90$45.44 07/15$21.20–$51.75$29.90--
$540.00Dec 18$64.50$74.50$69.50$93.83 07/17$50.90–$93.20$69.50--
$540.00Mar 19$95.70$105.70$100.70$97.95 07/06$76.90–$122.45$97.95--
$530.00Aug 21$9.60$15.00$12.30$30.95 07/17$10.80–$32.40$12.30--
$520.00Aug 21$7.70$16.80$12.25$35.41 07/17$9.75–$28.40$12.2542
$520.00Sep 18$20.20$29.70$24.95$46.70 07/17$17.65–$44.40$24.95--
$520.00Dec 18$56.80$66.70$61.75$72.20 07/10$45.00–$84.10$61.75--
$520.00Mar 19$87.30$97.30$92.30$89.32 07/06$69.35–$111.55$89.32--
$510.00Aug 21$7.00$15.30$11.15$24.60 07/17$8.85–$25.70$11.1511
$510.00Dec 18$53.40$63.20$58.30$62.00 07/09$42.80–$79.95$58.30--
$500.00Aug 21$6.40$14.20$10.30$22.00 07/17$6.75–$23.50$10.30107
$500.00Sep 18$15.90$25.30$20.60$37.00 07/17$14.65–$36.40$20.6027
$500.00Dec 18$50.30$60.20$55.25$82.00 07/17$39.40–$75.70$55.25--
$500.00Jan 15$58.40$68.40$63.40$67.20 07/09$46.40–$83.30$63.40--
$500.00Mar 19$78.00$88.00$83.00$85.10 07/09$63.00–$103.75$83.00--
$490.00Aug 21$3.50$12.50$8.00$19.15 07/17$6.85–$20.30$8.00--
$490.00Sep 18$14.00$23.20$18.60$30.32 07/08$13.70–$34.55$18.60--
$490.00Dec 18$46.20$56.20$51.20$56.09 07/14$37.10–$71.40$51.20--
$490.00Jan 15$54.70$64.70$59.70$63.00 07/15$43.30–$79.70$59.70--
$490.00Mar 19$74.10$84.10$79.10$71.30 07/01$59.15–$98.60$74.10--
$480.00Aug 21$6.10$11.00$8.55$17.47 07/17$5.98–$18.30$8.5524
$480.00Sep 18$11.90$21.70$16.80$27.85 07/08$12.35–$31.10$16.80--
$480.00Dec 18$43.80$53.80$48.80$71.19 07/17$34.90–$67.10$48.80--
$400.00Aug 21$0.05$3.40$1.73--$1.73–$1.73—$0.0533
$400.00Sep 18$2.00$10.60$6.30--$6.30–$6.30—$2.0023

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 131
Total Puts 101
Put/Call Ratio 0.77
Net Difference 30

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,456
Total Puts 3,134
Average Put/Call Ratio 1.22
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