Tour v397
STRL
STERLING INFRASTRUCT
$660.94 -8.53%
$659.00 (-0.29%)🌙
as of 07/25 03:53 AM
(7/23 19:10) ◀
|
Friday, July 24, 2026 (3:53am)
January 2026
|
▶ (7/27 19:08)
◀ 7/24 03:53 ▶

Option Volume

Detail
ℹ
Current (07/25) 470
Calls: 205 (44%)
Puts: 265 (56%)
Prior (07/23) 232
Calls: 131 (56%)
Puts: 101 (44%)
Current vs Prior +102.59%
Calls: +56.49% (Calls)
Puts: +162.38% (Puts)
Prior 7-Day Total 5,003
Calls: 2,092 (42%)
Puts: 2,911 (58%)
Prior 7-Day Average 714
Calls: 298 (42%)
Puts: 415 (58%)
Current vs Prior 7-Day Avg -34.24%
Calls: -31.41%
Puts: -36.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $2.32M
Calls: $1.03M (44%)
Puts: $1.29M (56%)
Prior (07/23) $2.25M
Calls: $1.52M (68%)
Puts: $726.0K (32%)
Current vs Prior +3.20%
Calls: -32.46%
Puts: +78.07%
Prior 7-Day Total $38.85M
Calls: $16.50M (42%)
Puts: $22.35M (58%)
Prior 7-Day Average $5.55M
Calls: $2.36M (42%)
Puts: $3.19M (58%)
Current vs Prior 7-Day Avg -58.15%
Calls: -56.31%
Puts: -59.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.29
Prior (07/23) 0.77
Current vs Prior +67.66%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +4.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 1,291
Calls: 703 (54%)
Puts: 588 (46%)
Prior (07/23) 1,372
Calls: 667 (49%)
Puts: 705 (51%)
Current vs Prior -5.90%
Prior 7-Day Total 15,963
Calls: 8,383 (53%)
Puts: 7,580 (47%)
Prior 7-Day Average 2,280
Calls: 1,197 (53%)
Puts: 1,082 (47%)
Current vs Prior 7-Day Avg -43.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.19% | 29.40%
Prior 23.32% | 29.60%
Current vs Prior -0.55% | -0.69%
Prior 7-Day Avg 19.09% | 29.56%
Current vs 7-Day Avg +21.48% | -0.56%
Prior 7-Day Eod 23.32% | 29.60%
Current vs 7-Day Eod -0.55% | -0.69%
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

Unusually high activity with volume up 103% vs prior - elevated interest. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.2%, best 9.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 21146.90160.90$153.909.1%10.84--
$600.00Aug 21101.60111.60$106.609.4%10.717
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. 6 found (avg delta 0.61, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 21146.90160.90$153.909.1%10.84--
$600.00Aug 21101.60111.60$106.609.4%10.717
$670.00Aug 2168.6078.60$73.6013.6%10.56--
$680.00Aug 2163.9073.90$68.9014.5%10.5317
$690.00Aug 2160.9070.90$65.9015.2%80.5125
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2188.9098.90$93.9010.6%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 200, top 99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2160.9070.90$65.9015.2%80.5125
$740.00Aug 2143.9053.90$48.9020.4%70.42--
$750.00Aug 2140.7045.00$42.8510.0%30.39--
$760.00Aug 2138.6048.60$43.6022.9%30.38--
$710.00Aug 2153.3063.30$58.3017.2%20.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2115.2023.00$19.1040.8%990.176
$540.00Aug 2118.1025.90$22.0035.5%200.1926
$600.00Aug 2136.0045.40$40.7023.1%150.3082
$560.00Aug 2123.5031.40$27.4528.8%90.2224
$690.00Aug 2183.0093.00$88.0011.4%80.5049

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. 21 found (best R:R 3.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$740.00Aug 21$5.80$14.20$5.802.45$725.80
$680.00$690.00Aug 21$3.00$7.00$3.002.33$683.00
$700.00$710.00Aug 21$3.10$6.90$3.102.23$703.10
$710.00$720.00Aug 21$3.60$6.40$3.601.78$713.60
$690.00$700.00Aug 21$4.50$5.50$4.501.22$694.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$560.00Aug 21$5.00$15.00$5.003.00$575.00
$550.00$540.00Aug 21$2.70$7.30$2.702.70$547.30
$560.00$550.00Aug 21$2.75$7.25$2.752.64$557.25
$540.00$530.00Aug 21$2.90$7.10$2.902.45$537.10
$600.00$590.00Aug 21$3.60$6.40$3.601.78$596.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.31, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$600.00Aug 21$47.30$47.30$22.702.08$577.30
$740.00$750.00Aug 21$6.05$6.05$3.951.53$746.05
$600.00$670.00Aug 21$33.00$33.00$37.000.89$633.00
$670.00$680.00Aug 21$4.70$4.70$5.300.89$674.70
$690.00$700.00Aug 21$4.50$4.50$5.500.82$694.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$660.00Aug 21$13.95$13.95$6.052.31$666.05
$700.00$690.00Aug 21$5.90$5.90$4.101.44$694.10
$650.00$640.00Aug 21$5.20$5.20$4.801.08$644.80
$660.00$650.00Aug 21$5.15$5.15$4.851.06$654.85
$630.00$610.00Aug 21$9.90$9.90$10.100.98$620.10

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 22.29% of stock, avg 23.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Aug 21$106.60$40.70$147.30$452.70$747.3022.29%
$680.00Aug 21$68.90$83.30$152.20$527.80$832.2023.03%
$690.00Aug 21$65.90$88.00$153.90$536.10$843.9023.29%
$700.00Aug 21$61.40$93.90$155.30$544.70$855.3023.50%
$530.00Aug 21$153.90$19.10$173.00$357.00$703.0026.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.41% of stock, avg 19.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$640.00Aug 21$42.85$59.00$101.85$538.15$851.85
$750.00$650.00Aug 21$42.85$64.20$107.05$542.95$857.05
$740.00$640.00Aug 21$48.90$59.00$107.90$532.10$847.90
$750.00$660.00Aug 21$42.85$69.35$112.20$547.80$862.20
$740.00$650.00Aug 21$48.90$64.20$113.10$536.90$853.10
$720.00$640.00Aug 21$54.70$59.00$113.70$526.30$833.70
$710.00$640.00Aug 21$58.30$59.00$117.30$522.70$827.30
$740.00$660.00Aug 21$48.90$69.35$118.25$541.75$858.25
$720.00$650.00Aug 21$54.70$64.20$118.90$531.10$838.90
$700.00$640.00Aug 21$61.40$59.00$120.40$519.60$820.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 99.00, avg credit $10.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650670/680Aug 21$9.90$0.1099.00$640.10$679.90
640/650690/700Aug 21$9.70$0.3032.33$640.30$699.70
590/600740/750Aug 21$9.65$0.3527.57$590.35$749.65
580/590670/680Aug 21$9.35$0.6514.38$580.65$679.35
580/590690/700Aug 21$9.15$0.8510.76$580.85$699.15
630/640670/680Aug 21$9.10$0.9010.11$630.90$679.10
530/540740/750Aug 21$8.95$1.058.52$531.05$748.95
630/640690/700Aug 21$8.90$1.108.09$631.10$698.90
550/560740/750Aug 21$8.80$1.207.33$551.20$748.80
640/650710/720Aug 21$8.80$1.207.33$641.20$718.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$690.00$700.00$710.00Aug 21$1.40$8.606.14
$670.00$680.00$690.00Aug 21$1.70$8.304.88
$530.00$600.00$670.00Aug 21$14.30$55.703.90
$740.00$750.00$760.00Aug 21$6.80$3.200.47
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.05$9.95199.00
$590.00$600.00$610.00Aug 21$0.40$9.6024.00
$630.00$640.00$650.00Aug 21$0.80$9.2011.50
$680.00$690.00$700.00Aug 21$1.20$8.807.33

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 $-40.60, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$600.00$670.001:2Aug 21-$40.60$29.40
$530.00$600.001:2Aug 21-$59.30$10.70
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.38%, avg 8.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$68.600.561.4%10.38%11.75%1--
$680.00Aug 21$63.900.532.9%9.67%12.55%117
$690.00Aug 21$60.900.514.4%9.21%13.61%825
$700.00Aug 21$56.400.495.9%8.53%14.44%1--
$710.00Aug 21$53.300.477.4%8.06%15.49%2--
$720.00Aug 21$49.700.458.9%7.52%16.46%136
$740.00Aug 21$43.900.4212.0%6.64%18.60%7--
$750.00Aug 21$40.700.3913.5%6.16%19.63%3--
$760.00Aug 21$38.600.3815.0%5.84%20.83%3--

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 $540.00 03-19 call last traded $401.60 on 06/26 (now $242.00/$253.90) — try a limit near $247.95. Also watch the $560.00 12-18 call last traded $274.63 on 07/02 (now $196.00/$207.50) — try a limit near $201.75; the $700.00 03-19 call last traded $144.49 on 07/17 (now $175.80/$187.70) — try a limit near $175.80. Most tradeable put: the $790.00 12-18 put last traded $216.75 on 07/02 (now $218.50/$231.50) — try a limit near $218.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$73.10$83.10$78.10$61.70 07/17$70.30–$223.15$73.10--
$660.00Sep 18$94.30$104.30$99.30$126.20 07/14$91.05–$241.75$99.30--
$660.00Dec 18$146.90$161.80$154.35$144.00 07/17$145.10–$295.80$146.90--
$660.00Jan 15$162.00$173.80$167.90$156.90 07/17$157.25–$308.55$162.00--
$660.00Mar 19$188.00$201.50$194.75$173.73 07/17$185.35–$335.80$188.00--
$670.00Aug 21$68.60$78.60$73.60$73.00 07/16$66.25–$216.70$73.00--
$650.00Aug 21$76.80$86.80$81.80$73.00 07/17$74.65–$230.30$76.80--
$650.00Mar 19$192.00$205.30$198.65$183.02 07/17$188.05–$241.40$192.00--
$680.00Aug 21$63.90$73.90$68.90$48.50 07/17$62.60–$209.85$63.9017
$680.00Sep 18$85.20$95.20$90.20$82.65 07/17$83.00–$229.30$85.20--
$680.00Dec 18$141.20$154.00$147.60$129.20 07/17$138.25–$285.75$141.20--
$680.00Jan 15$154.00$166.30$160.15$154.22 07/16$149.75–$297.40$154.22--
$680.00Mar 19$180.00$195.10$187.55$193.00 07/15$177.00–$326.25$187.55--
$640.00Aug 21$82.30$92.30$87.30$66.50 07/17$78.65–$238.95$82.30--
$640.00Sep 18$101.90$114.50$108.20$103.00 07/16$100.30–$255.55$103.00--
$640.00Dec 18$156.00$169.80$162.90$191.55 07/07$152.80–$307.35$162.90--
$640.00Jan 15$168.00$181.80$174.90$355.70 06/24$165.25–$319.90$174.90--
$640.00Mar 19$196.00$209.10$202.55$191.00 07/17$192.35–$345.75$196.00--
$690.00Aug 21$60.90$70.90$65.90$57.84 07/17$58.75–$203.05$60.9025
$690.00Mar 19$178.10$190.40$184.25$168.53 07/17$173.70–$223.65$178.10--
$630.00Aug 21$87.30$97.30$92.30$83.10 07/17$83.50–$245.25$87.30--
$700.00Aug 21$56.40$66.40$61.40$56.45 07/17$55.55–$197.15$56.45--
$700.00Sep 18$76.20$86.00$81.10$89.87 07/15$76.20–$217.05$81.1035
$700.00Dec 18$134.50$146.60$140.55$130.93 07/16$131.00–$274.00$134.5037
$700.00Jan 15$147.50$159.20$153.35$143.00 07/17$143.30–$287.25$147.50--
$700.00Mar 19$175.80$187.70$181.75$144.49 07/17$170.55–$316.75$175.8012
$620.00Aug 21$92.40$102.40$97.40$89.20 07/15$88.50–$252.95$92.40--
$620.00Sep 18$110.00$124.20$117.10$115.55 07/15$108.45–$269.70$115.55--
$620.00Dec 18$164.00$178.60$171.30$152.00 07/17$161.85–$319.70$164.00--
$620.00Mar 19$204.00$217.10$210.55$220.85 07/13$200.20–$356.20$210.55--
$710.00Aug 21$53.30$63.30$58.30$50.00 07/17$52.30–$190.35$53.30--
$610.00Dec 18$172.00$182.90$177.45$319.90 06/09$166.70–$325.30$177.45--
$610.00Mar 19$210.00$221.40$215.70$192.52 07/17$204.70–$260.15$210.00--
$720.00Aug 21$49.70$59.70$54.70$41.00 07/17$49.00–$184.90$49.7036
$720.00Sep 18$71.00$81.00$76.00$69.20 07/17$69.05–$205.05$71.00--
$720.00Dec 18$127.20$139.50$133.35$278.33 06/24$124.80–$265.10$133.35--
$720.00Jan 15$138.00$153.00$145.50$154.76 07/08$136.95–$278.15$145.50--
$720.00Mar 19$169.50$181.10$175.30$187.45 07/14$164.10–$308.00$175.30--
$600.00Aug 21$101.60$111.60$106.60$85.50 07/17$98.80–$269.25$101.607
$600.00Sep 18$122.00$134.40$128.20$125.00 07/16$118.50–$283.85$125.00--
$600.00Dec 18$176.00$187.80$181.90$172.08 07/16$171.10–$330.95$176.0025
$600.00Jan 15$186.00$199.50$192.75$182.71 07/17$182.60–$341.65$186.00--
$600.00Mar 19$214.00$225.80$219.90$225.65 07/13$207.75–$367.00$219.90--
$730.00Aug 21$45.90$55.90$50.90$46.72 07/17$45.75–$178.05$46.72--
$730.00Mar 19$164.20$177.70$170.95--$170.95–$170.95—$164.201
$590.00Aug 21$107.50$119.80$113.65$104.25 07/17$103.15–$277.25$107.50--
$590.00Dec 18$180.00$192.50$186.25$190.47 07/07$174.85–$336.55$186.25--
$740.00Aug 21$43.90$53.90$48.90$73.00 07/14$43.05–$172.05$48.90--
$740.00Sep 18$63.30$70.20$66.75$63.10 07/17$63.00–$193.60$63.30--
$740.00Dec 18$120.00$132.90$126.45$121.58 07/16$118.70–$255.55$121.58--
$740.00Jan 15$131.80$145.70$138.75$192.27 07/06$129.85–$268.60$138.75--
$740.00Mar 19$161.80$174.10$167.95$175.52 07/08$157.60–$298.25$167.95--
$580.00Aug 21$113.10$126.20$119.65$116.80 07/16$108.95–$285.00$116.80--
$580.00Sep 18$130.00$145.90$137.95$185.00 07/09$129.20–$299.30$137.95--
$580.00Dec 18$184.00$197.40$190.70$195.05 07/13$180.05–$342.50$190.70--
$580.00Jan 15$196.00$208.70$202.35$236.30 07/07$191.70–$353.45$202.35--
$580.00Mar 19$224.00$234.90$229.45$350.10 07/01$217.00–$378.30$229.45--
$750.00Aug 21$40.70$45.00$42.85$41.40 07/17$40.45–$166.45$41.40--
$750.00Mar 19$158.00$171.00$164.50$153.30 07/17$154.25–$201.00$158.00--
$570.00Dec 18$190.00$202.30$196.15$380.93 06/23$184.65–$348.70$196.15--
$760.00Aug 21$38.60$48.60$43.60$38.28 07/17$38.40–$160.85$38.60--
$760.00Sep 18$56.30$64.80$60.55$60.15 07/16$56.95–$183.15$60.15--
$760.00Dec 18$113.80$126.50$120.15$111.39 07/15$112.25–$246.05$113.80--
$760.00Jan 15$124.00$139.20$131.60$168.00 07/06$123.45–$259.50$131.60--
$760.00Mar 19$155.70$167.60$161.65$328.27 06/23$151.75–$289.75$161.656
$560.00Aug 21$126.00$139.40$132.70$193.94 07/06$120.55–$299.75$132.70--
$560.00Sep 18$142.10$157.90$150.00$336.06 06/24$140.15–$313.80$150.00--
$560.00Dec 18$196.00$207.50$201.75$274.63 07/02$189.75–$354.90$201.75131
$560.00Jan 15$206.00$218.70$212.35$246.30 07/07$200.60–$365.90$212.35--
$560.00Mar 19$232.00$245.10$238.55$361.30 06/29$226.40–$389.00$238.55--
$770.00Aug 21$35.30$45.30$40.30$34.95 07/17$35.45–$155.10$35.30--
$550.00Aug 21$132.70$146.40$139.55$160.75 07/14$126.70–$308.65$139.55--
$550.00Dec 18$200.00$212.70$206.35$310.10 07/02$194.75–$362.15$206.35--
$780.00Aug 21$31.90$41.90$36.90$32.90 07/17$33.20–$150.10$32.90--
$780.00Sep 18$49.80$58.90$54.35$58.44 07/15$51.20–$172.30$54.35--
$780.00Dec 18$107.10$120.40$113.75$107.00 07/16$105.25–$237.50$107.10--
$780.00Jan 15$118.90$133.20$126.05$138.00 07/14$117.60–$250.35$126.05--
$780.00Mar 19$146.00$160.90$153.45$146.88 07/16$144.70–$281.85$146.88--
$540.00Aug 21$139.70$153.60$146.65$134.05 07/17$133.50–$316.10$139.70--
$540.00Sep 18$156.00$171.10$163.55$208.87 07/09$152.10–$329.75$163.55--
$540.00Dec 18$204.00$218.20$211.10$316.20 07/02$199.30–$369.70$211.10--
$540.00Jan 15$216.00$229.00$222.50$256.70 07/07$210.20–$379.20$222.50--
$540.00Mar 19$242.00$253.90$247.95$401.60 06/26$235.05–$399.75$247.9514
$790.00Aug 21$30.60$40.60$35.60$31.18 07/17$31.35–$144.60$31.18--
$790.00Sep 18$48.40$55.60$52.00$195.84 05/29$48.95–$167.45$52.00--
$790.00Dec 18$104.00$117.20$110.60$125.64 07/14$103.00–$232.00$110.60--
$530.00Dec 18$210.00$223.80$216.90$405.40 06/23$204.50–$375.15$216.90--
$800.00Dec 18$101.30$114.30$107.80--$107.80–$107.80—$101.3035
$800.00Jan 15$113.80$127.50$120.65--$120.65–$120.65—$113.804
$520.00Sep 18$168.90$184.90$176.90$257.29 07/06$164.85–$345.95$176.90--
$520.00Dec 18$218.00$229.50$223.75$217.40 07/07$210.80–$382.50$218.00--
$520.00Mar 19$252.00$264.00$258.00$457.50 06/25$245.00–$412.05$258.00--
$510.00Aug 21$161.20$176.20$168.70$340.60 06/30$154.45–$344.00$168.70--
$500.00Aug 21$170.00$184.40$177.20$182.00 07/07$160.75–$352.30$177.20--
$500.00Sep 18$186.10$198.60$192.35$223.00 07/07$177.55–$362.15$192.35--
$500.00Dec 18$228.00$241.40$234.70$263.33 07/14$221.60–$397.20$234.70--
$830.00Mar 19$134.00$146.60$140.30--$140.30–$140.30—$134.007
$840.00Jan 15$102.00$117.10$109.55--$109.55–$109.55—$102.002
$860.00Dec 18$86.30$96.00$91.15--$91.15–$91.15—$86.3043
$900.00Aug 21$11.70$20.40$16.05--$16.05–$16.05—$11.7040
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$64.40$74.30$69.35$100.95 07/17$40.80–$92.10$69.3524
$660.00Sep 18$84.00$94.00$89.00$87.63 07/14$57.10–$109.75$87.63--
$660.00Dec 18$134.00$149.50$141.75$157.90 07/17$104.10–$158.35$141.75--
$660.00Jan 15$144.00$158.30$151.15$164.94 07/16$112.75–$167.70$151.15--
$660.00Mar 19$168.00$182.30$175.15$170.10 07/02$135.45–$189.50$170.10--
$670.00Aug 21$70.30$80.10$75.20$98.90 07/16$44.60–$97.35$75.20--
$650.00Aug 21$59.20$69.20$64.20$87.00 07/17$37.50–$86.30$64.2043
$650.00Mar 19$162.00$176.60$169.30$182.93 07/17$152.90–$182.40$169.30--
$680.00Aug 21$78.40$88.20$83.30$107.95 07/17$47.70–$103.55$83.30--
$680.00Sep 18$96.60$106.60$101.60$102.01 07/10$64.20–$121.85$101.60--
$680.00Dec 18$146.00$159.80$152.90$151.30 07/15$112.00–$170.05$151.30--
$680.00Jan 15$156.00$170.20$163.10$177.66 07/16$122.00–$179.00$163.10--
$640.00Aug 21$54.00$64.00$59.00$76.59 07/16$35.40–$80.45$59.0019
$640.00Sep 18$74.00$84.00$79.00$95.82 07/16$49.10–$99.50$79.00--
$640.00Dec 18$124.00$137.20$130.60$155.90 07/17$94.80–$146.95$130.60--
$640.00Jan 15$134.00$147.30$140.65$165.10 07/17$104.50–$156.05$140.65--
$640.00Mar 19$156.00$171.40$163.70$180.68 07/17$125.50–$176.25$163.70--
$690.00Aug 21$83.00$93.00$88.00$109.95 07/17$51.40–$109.10$88.0049
$630.00Aug 21$49.60$59.60$54.60$81.92 07/17$32.80–$75.70$54.60--
$700.00Aug 21$88.90$98.90$93.90$118.09 07/17$53.90–$116.45$93.90--
$700.00Sep 18$108.00$121.70$114.85$124.00 07/13$71.80–$133.90$114.85--
$700.00Dec 18$158.00$171.90$164.95$182.53 07/17$119.90–$182.70$164.95--
$700.00Jan 15$168.80$182.20$175.50$172.56 07/14$131.10–$192.30$172.56--
$700.00Mar 19$192.20$206.60$199.40$210.01 07/15$155.60–$213.70$199.40--
$620.00Aug 21$44.30$54.30$49.30$71.25 07/17$29.70–$69.55$49.30--
$620.00Sep 18$64.00$74.00$69.00$85.04 07/16$43.00–$88.90$69.0014
$620.00Dec 18$112.00$126.00$119.00$86.90 06/12$86.80–$134.85$112.00--
$620.00Mar 19$144.30$160.30$152.30$164.78 07/17$117.00–$165.35$152.30--
$710.00Aug 21$95.20$105.20$100.20$117.07 07/15$58.20–$122.45$100.20--
$610.00Aug 21$40.00$49.40$44.70$64.00 07/17$26.80–$63.15$44.7023
$610.00Mar 19$140.00$151.60$145.80$158.95 07/17$133.15–$159.40$145.80--
$720.00Aug 21$101.80$116.00$108.90$134.47 07/17$61.60–$130.50$108.90--
$720.00Sep 18$121.10$134.60$127.85$147.25 07/17$79.70–$147.80$127.85--
$720.00Dec 18$172.00$184.50$178.25$121.70 05/29$130.15–$195.50$172.00--
$720.00Jan 15$182.00$195.40$188.70$194.76 07/13$140.85–$206.35$188.70--
$600.00Aug 21$36.00$45.40$40.70$57.00 07/17$24.10–$59.25$40.7082
$600.00Sep 18$54.00$64.00$59.00$84.56 07/17$39.50–$79.70$59.0020
$600.00Dec 18$105.00$115.60$110.30$126.20 07/17$79.30–$123.45$110.3054
$600.00Jan 15$112.00$125.30$118.65$142.00 07/17$88.00–$133.80$118.65--
$600.00Mar 19$134.00$147.10$140.55$164.02 07/17$108.30–$153.55$140.55--
$730.00Aug 21$108.70$122.80$115.75$107.00 07/14$64.90–$136.90$108.70--
$590.00Aug 21$32.10$42.10$37.10$52.45 07/16$22.40–$55.90$37.1011
$590.00Dec 18$96.60$106.60$101.60$70.73 06/25$75.20–$119.25$96.60--
$740.00Aug 21$115.00$129.90$122.45$143.70 07/17$69.80–$145.25$122.45--
$740.00Sep 18$134.70$147.00$140.85$163.69 07/17$87.90–$162.05$140.85--
$740.00Dec 18$184.20$198.20$191.20$206.68 07/16$140.15–$208.00$191.20--
$580.00Aug 21$28.00$36.90$32.45$46.22 07/16$20.40–$51.75$32.4538
$580.00Sep 18$46.00$56.00$51.00$75.00 07/17$34.30–$69.45$51.00--
$580.00Jan 15$102.00$114.90$108.45$103.17 07/15$80.20–$122.55$103.17--
$580.00Mar 19$124.00$137.20$130.60$143.75 07/17$99.90–$143.80$130.60--
$750.00Aug 21$122.80$136.80$129.80$164.90 07/17$72.80–$151.95$129.80--
$570.00Aug 21$25.20$35.20$30.20$51.85 07/17$18.35–$47.40$30.20--
$570.00Mar 19$118.00$129.30$123.65$137.30 07/17$113.60–$137.50$123.65--
$760.00Aug 21$130.00$142.90$136.45$140.30 07/13$77.60–$159.25$136.45--
$760.00Sep 18$148.60$160.10$154.35$156.17 07/10$96.60–$176.20$154.35--
$760.00Dec 18$198.00$211.50$204.75$219.97 07/16$150.50–$223.55$204.75--
$760.00Jan 15$208.00$223.50$215.75$167.88 06/29$161.25–$232.20$208.00--
$560.00Aug 21$23.50$31.40$27.45$41.37 07/16$16.55–$43.65$27.4524
$560.00Sep 18$38.00$48.00$43.00$62.96 07/17$28.20–$60.35$43.00--
$560.00Jan 15$92.00$101.90$96.95$105.90 07/16$71.70–$111.10$96.95--
$560.00Mar 19$114.00$128.40$121.20$120.13 07/07$91.70–$132.55$120.13--
$770.00Aug 21$136.80$150.90$143.85$168.10 07/16$82.00–$167.60$143.85--
$550.00Aug 21$20.50$28.90$24.70$38.17 07/17$14.90–$38.40$24.7049
$550.00Dec 18$78.00$87.90$82.95$98.65 07/17$61.45–$98.60$82.95--
$780.00Aug 21$144.40$160.10$152.25$141.02 07/14$86.00–$174.40$144.40--
$780.00Sep 18$163.00$178.30$170.65$193.10 07/15$105.50–$190.70$170.65--
$780.00Dec 18$212.00$225.40$218.70$214.11 07/10$160.40–$235.85$214.11--
$780.00Jan 15$222.00$235.80$228.90$234.00 07/13$172.45–$245.55$228.90--
$540.00Aug 21$18.10$25.90$22.00$36.00 07/17$13.75–$35.10$22.0026
$540.00Sep 18$30.00$39.80$34.90$45.44 07/15$23.95–$51.75$34.90--
$540.00Dec 18$74.00$83.90$78.95$93.83 07/17$58.10–$93.20$78.95--
$540.00Mar 19$104.00$116.00$110.00$97.95 07/06$83.95–$122.45$104.00--
$790.00Aug 21$151.90$167.80$159.85$166.15 07/13$91.00–$182.60$159.85--
$790.00Sep 18$170.20$182.50$176.35$200.39 07/15$110.10–$198.55$176.35--
$790.00Dec 18$218.50$231.50$225.00$216.75 07/02$166.10–$243.40$218.5025
$530.00Aug 21$15.20$23.00$19.10$30.95 07/17$11.60–$32.40$19.106
$800.00Aug 21$160.20$175.30$167.75$145.11 07/09$95.80–$190.90$160.20--
$800.00Sep 18$178.00$190.60$184.30$179.50 07/10$115.75–$206.15$179.50--
$800.00Dec 18$226.00$239.20$232.60$244.10 07/07$172.05–$251.60$232.60--
$520.00Aug 21$13.00$21.50$17.25$35.41 07/17$9.75–$28.40$17.25--
$520.00Sep 18$24.10$34.10$29.10$46.70 07/17$19.80–$44.40$29.10--
$520.00Dec 18$64.00$74.00$69.00$72.20 07/10$52.20–$84.10$69.00--
$520.00Mar 19$94.00$103.90$98.95$89.32 07/06$75.90–$111.55$94.00--
$510.00Aug 21$10.80$19.40$15.10$24.60 07/17$9.05–$25.70$15.10--
$510.00Dec 18$60.00$69.90$64.95$62.00 07/09$48.10–$79.95$62.00--
$500.00Aug 21$8.60$17.30$12.95$22.00 07/17$7.90–$23.50$12.95--
$500.00Sep 18$20.70$29.30$25.00$37.00 07/17$16.40–$36.40$25.00--
$500.00Dec 18$56.00$66.00$61.00$82.00 07/17$46.00–$75.70$61.00--
$500.00Jan 15$64.70$74.70$69.70$67.20 07/09$52.15–$83.30$67.204
$500.00Mar 19$86.00$95.90$90.95$85.10 07/09$69.20–$103.75$86.00--
$490.00Aug 21$6.70$15.10$10.90$19.15 07/17$7.25–$20.30$10.90--
$490.00Sep 18$18.30$27.30$22.80$30.32 07/08$15.20–$34.55$22.80--
$490.00Dec 18$52.00$62.00$57.00$56.09 07/14$42.90–$71.40$56.09--
$490.00Jan 15$60.00$70.00$65.00$63.00 07/15$49.10–$79.70$63.00--
$490.00Mar 19$82.00$91.30$86.65$71.30 07/01$65.25–$98.60$82.00--
$480.00Aug 21$5.50$13.40$9.45$17.47 07/17$5.98–$18.30$9.45--
$480.00Sep 18$15.80$25.40$20.60$27.85 07/08$13.55–$31.10$20.60--
$480.00Dec 18$49.80$59.80$54.80$71.19 07/17$39.90–$67.10$54.80--
$460.00Aug 21$2.70$10.40$6.55--$6.55–$6.55—$2.7013
$450.00Aug 21$2.85$8.30$5.58--$5.58–$5.58—$2.8527

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 205
Total Puts 265
Put/Call Ratio 1.29
Net Difference -60

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,092
Total Puts 2,911
Average Put/Call Ratio 1.23
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