Tour v423
STRL
STERLING INFRASTRUCT
$634.63 -3.98%
$633.00 (-0.26%)🌙
as of 07/27 07:08 PM
(7/24 03:53) ◀
|
Monday, July 27, 2026 (7:08pm)
January 2026
|
▶ (7/28 19:08)
◀ 7/27 19:08 ▶

Option Volume

Detail
ℹ
Current (07/27) 493
Calls: 229 (46%)
Puts: 264 (54%)
Prior (07/24) 470
Calls: 205 (44%)
Puts: 265 (56%)
Current vs Prior +4.89%
Calls: +11.71% (Calls)
Puts: -0.38% (Puts)
Prior 7-Day Total 4,626
Calls: 1,938 (42%)
Puts: 2,688 (58%)
Prior 7-Day Average 660
Calls: 276 (42%)
Puts: 384 (58%)
Current vs Prior 7-Day Avg -25.40%
Calls: -17.29%
Puts: -31.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.66M
Calls: $1.33M (50%)
Puts: $1.33M (50%)
Prior (07/24) $2.32M
Calls: $1.03M (44%)
Puts: $1.29M (56%)
Current vs Prior +14.33%
Calls: +28.74%
Puts: +2.85%
Prior 7-Day Total $37.59M
Calls: $15.48M (41%)
Puts: $22.11M (59%)
Prior 7-Day Average $5.37M
Calls: $2.21M (41%)
Puts: $3.16M (59%)
Current vs Prior 7-Day Avg -50.55%
Calls: -40.07%
Puts: -57.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.15
Prior (07/24) 1.29
Current vs Prior -10.82%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -5.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 1,615
Calls: 1,013 (63%)
Puts: 602 (37%)
Prior (07/24) 1,291
Calls: 703 (54%)
Puts: 588 (46%)
Current vs Prior +25.10%
Prior 7-Day Total 14,024
Calls: 7,190 (51%)
Puts: 6,834 (49%)
Prior 7-Day Average 2,003
Calls: 1,027 (51%)
Puts: 976 (49%)
Current vs Prior 7-Day Avg -19.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.00% | 29.99%
Prior 23.19% | 29.40%
Current vs Prior -0.85% | +2.03%
Prior 7-Day Avg 21.50% | 30.07%
Current vs 7-Day Avg +6.99% | -0.25%
Prior 7-Day Eod 23.19% | 29.40%
Current vs 7-Day Eod -0.85% | +2.03%
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

Slightly bearish P/C ratio of 1.15. Call-heavy open interest (1,013 calls vs 602 puts) suggests bullish positioning. Rising open interest (up 25%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 8.5%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 21145.00156.20$150.607.4%10.6911
$720.00Aug 21115.00126.60$120.809.6%10.63--

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 0.60, highest 0.69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2178.3088.30$83.3012.0%10.61--
$620.00Aug 2173.4083.40$78.4012.8%10.594
$630.00Aug 2168.5078.50$73.5013.6%20.575
$660.00Aug 2155.0065.00$60.0016.7%10.50--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 21145.00156.20$150.607.4%10.6911
$720.00Aug 21115.00126.60$120.809.6%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 90, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2139.8049.80$44.8022.3%130.41281
$760.00Aug 2125.3033.20$29.2527.0%100.3022
$680.00Aug 2146.9056.90$51.9019.3%80.4618
$750.00Aug 2126.3036.20$31.2531.7%80.3245
$720.00Aug 2132.9042.80$37.8526.2%30.3736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2116.3022.80$19.5533.2%110.1814
$600.00Aug 2147.8056.90$52.3517.4%80.3785
$540.00Aug 2123.5031.40$27.4528.8%30.2346
$550.00Aug 2127.9037.20$32.5528.6%30.2652
$650.00Aug 2173.1082.90$78.0012.6%30.48--

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 4.00, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$760.00Aug 21$2.00$8.00$2.004.00$752.00
$720.00$740.00Aug 21$4.35$15.65$4.353.60$724.35
$740.00$750.00Aug 21$2.25$7.75$2.253.44$742.25
$690.00$700.00Aug 21$2.75$7.25$2.752.64$692.75
$710.00$720.00Aug 21$3.05$6.95$3.052.28$713.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Aug 21$2.10$7.90$2.103.76$527.90
$540.00$530.00Aug 21$2.55$7.45$2.552.92$537.45
$520.00$510.00Aug 21$3.25$6.75$3.252.08$516.75
$580.00$550.00Aug 21$11.00$19.00$11.001.73$569.00
$600.00$590.00Aug 21$4.20$5.80$4.201.38$595.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.92, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$620.00Aug 21$4.90$4.90$5.100.96$614.90
$620.00$630.00Aug 21$4.90$4.90$5.100.96$624.90
$630.00$660.00Aug 21$13.50$13.50$16.500.82$643.50
$680.00$690.00Aug 21$4.35$4.35$5.650.77$684.35
$660.00$680.00Aug 21$8.10$8.10$11.900.68$668.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$720.00Aug 21$29.80$29.80$10.202.92$730.20
$720.00$650.00Aug 21$42.80$42.80$27.201.57$677.20
$650.00$630.00Aug 21$11.20$11.20$8.801.27$638.80
$550.00$540.00Aug 21$5.10$5.10$4.901.04$544.90
$610.00$600.00Aug 21$5.10$5.10$4.901.04$604.90

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. 4 found (cheapest 22.11% of stock, avg 24.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$630.00Aug 21$73.50$66.80$140.30$489.70$770.3022.11%
$610.00Aug 21$83.30$57.45$140.75$469.25$750.7522.18%
$720.00Aug 21$37.85$120.80$158.65$561.35$878.6525.00%
$760.00Aug 21$29.25$150.60$179.85$580.15$939.8528.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.55% of stock, avg 16.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$590.00Aug 21$37.85$48.15$86.00$504.00$806.00
$710.00$590.00Aug 21$40.90$48.15$89.05$500.95$799.05
$720.00$600.00Aug 21$37.85$52.35$90.20$509.80$810.20
$700.00$590.00Aug 21$44.80$48.15$92.95$497.05$792.95
$710.00$600.00Aug 21$40.90$52.35$93.25$506.75$803.25
$720.00$610.00Aug 21$37.85$57.45$95.30$514.70$815.30
$690.00$590.00Aug 21$47.55$48.15$95.70$494.30$785.70
$700.00$600.00Aug 21$44.80$52.35$97.15$502.85$797.15
$710.00$610.00Aug 21$40.90$57.45$98.35$511.65$808.35
$690.00$600.00Aug 21$47.55$52.35$99.90$500.10$789.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 27.57, avg credit $10.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
630/650660/680Aug 21$19.30$0.7027.57$630.70$679.30
580/590610/620Aug 21$9.50$0.5019.00$580.50$619.50
580/590620/630Aug 21$9.50$0.5019.00$580.50$629.50
540/550680/690Aug 21$9.45$0.5517.18$540.55$689.45
600/610680/690Aug 21$9.45$0.5517.18$600.55$689.45
590/600610/620Aug 21$9.10$0.9010.11$590.90$619.10
590/600620/630Aug 21$9.10$0.9010.11$590.90$629.10
540/550700/710Aug 21$9.00$1.009.00$541.00$709.00
600/610700/710Aug 21$9.00$1.009.00$601.00$709.00
580/590680/690Aug 21$8.95$1.058.52$581.05$688.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 39.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Aug 21$0.25$9.7539.00
$700.00$710.00$720.00Aug 21$0.85$9.1510.76
$680.00$690.00$700.00Aug 21$1.60$8.405.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.45$9.5521.22
$590.00$600.00$610.00Aug 21$0.90$9.1010.11
$610.00$630.00$650.00Aug 21$1.85$18.159.81
$530.00$540.00$550.00Aug 21$2.55$7.452.92

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 $-35.20, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$720.00$650.001:2Aug 21-$35.20$34.80
$580.00$550.001:2Aug 21-$21.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.67%, avg 5.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Aug 21$55.000.504.0%8.67%12.66%1--
$680.00Aug 21$46.900.467.2%7.39%14.54%818
$690.00Aug 21$42.800.438.7%6.74%15.47%125
$700.00Aug 21$39.800.4110.3%6.27%16.57%13281
$710.00Aug 21$35.900.3911.9%5.66%17.53%1--
$720.00Aug 21$32.900.3713.4%5.18%18.64%336
$740.00Aug 21$28.500.3416.6%4.49%21.09%246
$750.00Aug 21$26.300.3218.2%4.14%22.32%845
$760.00Aug 21$25.300.3019.8%3.99%23.74%1022

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 697 vol/day, 196 traded recently)

STRL averages only 697 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 $600.00 03-19 call last traded $222.50 on 07/20 (now $196.60/$208.00) — try a limit near $202.30. Also watch the $700.00 03-19 call last traded $181.61 on 07/24 (now $155.80/$170.00) — try a limit near $162.90; the $760.00 03-19 call last traded $176.00 on 07/24 (now $137.40/$150.00) — try a limit near $143.70. Most tradeable put: the $760.00 08-21 put last traded $98.10 on 07/23 (now $145.00/$156.20) — try a limit near $145.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$68.50$78.50$73.50$130.00 07/23$73.50–$245.25$73.505
$640.00Aug 21$63.50$73.50$68.50$105.60 07/21$68.50–$238.95$68.50--
$640.00Sep 18$86.90$96.90$91.90$146.58 07/22$91.90–$255.55$91.90--
$640.00Dec 18$139.10$153.70$146.40$178.70 07/21$146.40–$307.35$146.40--
$640.00Jan 15$149.10$164.70$156.90$355.70 06/24$156.90–$319.90$156.90--
$640.00Mar 19$177.30$192.00$184.65$205.00 07/20$184.65–$345.75$184.65--
$620.00Aug 21$73.40$83.40$78.40$89.20 07/15$78.40–$252.95$78.404
$620.00Sep 18$96.70$106.70$101.70$115.55 07/15$101.70–$269.70$101.70--
$620.00Dec 18$147.10$162.00$154.55$152.00 07/17$154.55–$319.70$152.00--
$620.00Mar 19$186.30$198.00$192.15$246.89 07/23$192.15–$356.20$192.15--
$650.00Aug 21$59.30$69.30$64.30$112.10 07/22$64.30–$230.30$64.30--
$650.00Mar 19$173.10$188.00$180.55$238.90 07/22$180.55–$241.40$180.55--
$610.00Dec 18$153.30$165.60$159.45$319.90 06/09$159.45–$325.30$159.45--
$610.00Mar 19$190.00$203.80$196.90$192.52 07/17$196.90–$260.15$192.52--
$660.00Aug 21$55.00$65.00$60.00$114.10 07/22$60.00–$223.15$60.00--
$660.00Sep 18$78.20$88.20$83.20$135.30 07/23$83.20–$241.75$83.20--
$660.00Dec 18$131.00$145.60$138.30$179.55 07/21$138.30–$295.80$138.30--
$660.00Jan 15$143.40$156.10$149.75$156.90 07/17$149.75–$308.55$149.75--
$660.00Mar 19$169.60$184.00$176.80$189.85 07/20$176.80–$335.80$176.80--
$600.00Aug 21$83.90$93.40$88.65$121.00 07/24$88.65–$269.25$88.65--
$600.00Sep 18$104.70$117.50$111.10$156.00 07/21$111.10–$283.85$111.10--
$600.00Dec 18$157.70$170.00$163.85$205.00 07/24$163.85–$330.95$163.85--
$600.00Jan 15$169.60$181.70$175.65$217.00 07/21$175.65–$341.65$175.65--
$600.00Mar 19$196.60$208.00$202.30$222.50 07/20$202.30–$367.00$202.3010
$670.00Aug 21$50.60$60.60$55.60$73.35 07/24$55.60–$216.70$55.60--
$590.00Aug 21$89.40$98.80$94.10$104.25 07/17$94.10–$277.25$94.10--
$590.00Dec 18$162.10$174.50$168.30$190.47 07/07$168.30–$336.55$168.30--
$680.00Aug 21$46.90$56.90$51.90$72.00 07/24$51.90–$209.85$51.9018
$680.00Sep 18$70.20$80.20$75.20$113.93 07/21$75.20–$229.30$75.20--
$680.00Dec 18$124.50$137.20$130.85$142.70 07/20$130.85–$285.75$130.85--
$680.00Jan 15$135.40$148.80$142.10$209.10 07/23$142.10–$297.40$142.101
$680.00Mar 19$162.40$176.00$169.20$199.63 07/21$169.20–$326.25$169.20--
$580.00Aug 21$94.80$104.10$99.45$116.80 07/16$99.45–$285.00$99.45--
$580.00Sep 18$115.60$128.00$121.80$185.00 07/09$121.80–$299.30$121.80--
$580.00Dec 18$164.70$180.00$172.35$224.62 07/22$172.35–$342.50$172.35--
$580.00Jan 15$175.70$190.30$183.00$236.30 07/07$183.00–$353.45$183.00--
$580.00Mar 19$201.80$216.00$208.90$350.10 07/01$208.90–$378.30$208.90--
$690.00Aug 21$42.80$52.30$47.55$72.00 07/24$47.55–$203.05$47.5525
$690.00Sep 18$65.10$75.10$70.10$121.90 07/22$70.10–$121.15$70.10--
$690.00Mar 19$161.50$172.00$166.75$168.53 07/17$166.75–$223.65$166.75--
$570.00Dec 18$170.00$185.80$177.90$380.93 06/23$177.90–$348.70$177.90--
$700.00Aug 21$39.80$49.80$44.80$79.66 07/24$44.80–$197.15$44.80281
$700.00Sep 18$61.00$70.00$65.50$98.00 07/24$65.50–$217.05$65.5035
$700.00Dec 18$117.90$129.70$123.80$147.00 07/24$123.80–$274.00$123.80--
$700.00Jan 15$126.80$141.30$134.05$200.55 07/23$134.05–$287.25$134.05--
$700.00Mar 19$155.80$170.00$162.90$181.61 07/24$162.90–$316.75$162.9013
$560.00Aug 21$106.30$118.40$112.35$193.94 07/06$112.35–$299.75$112.35--
$560.00Sep 18$127.00$139.40$133.20$178.66 07/21$133.20–$313.80$133.20--
$560.00Dec 18$176.90$190.00$183.45$227.80 07/24$183.45–$354.90$183.45--
$560.00Jan 15$184.90$199.40$192.15$246.30 07/07$192.15–$365.90$192.15--
$560.00Mar 19$210.20$226.00$218.10$361.30 06/29$218.10–$389.00$218.10--
$710.00Aug 21$35.90$45.90$40.90$73.30 07/24$40.90–$190.35$40.90--
$550.00Aug 21$113.90$124.90$119.40$194.00 07/23$119.40–$308.65$119.40--
$550.00Dec 18$180.00$194.00$187.00$310.10 07/02$187.00–$362.15$187.00--
$720.00Aug 21$32.90$42.80$37.85$76.50 07/24$37.85–$184.90$37.8536
$720.00Sep 18$54.30$64.30$59.30$69.20 07/17$59.30–$205.05$59.30--
$720.00Dec 18$109.80$122.50$116.15$278.33 06/24$116.15–$265.10$116.15--
$720.00Jan 15$120.80$134.10$127.45$154.76 07/08$127.45–$278.15$127.45--
$720.00Mar 19$148.40$164.00$156.20$218.05 07/23$156.20–$308.00$156.20--
$540.00Aug 21$119.40$131.50$125.45$134.05 07/17$125.45–$316.10$125.45--
$540.00Sep 18$139.30$151.50$145.40$208.87 07/09$145.40–$329.75$145.40--
$540.00Dec 18$185.00$199.50$192.25$316.20 07/02$192.25–$369.70$192.25--
$540.00Jan 15$194.40$209.40$201.90$256.70 07/07$201.90–$379.20$201.90--
$540.00Mar 19$221.90$234.00$227.95$255.60 07/24$227.95–$399.75$227.95--
$730.00Aug 21$30.10$39.90$35.00$78.10 07/22$35.00–$178.05$35.00--
$730.00Sep 18$51.40$61.40$56.40$75.38 07/24$56.40–$102.20$56.40--
$730.00Mar 19$147.20$160.00$153.60$176.00 07/24$153.60–$207.90$153.60--
$530.00Aug 21$126.00$140.00$133.00$166.00 07/24$133.00–$326.15$133.00--
$530.00Dec 18$190.80$204.90$197.85$405.40 06/23$197.85–$375.15$197.85--
$740.00Aug 21$28.50$38.50$33.50$57.75 07/24$33.50–$172.05$33.5046
$740.00Sep 18$49.20$59.20$54.20$106.74 07/23$54.20–$193.60$54.20--
$740.00Dec 18$100.60$116.20$108.40$140.10 07/24$108.40–$255.55$108.40--
$740.00Jan 15$114.30$127.40$120.85$174.09 07/22$120.85–$268.60$120.85--
$740.00Mar 19$142.00$156.70$149.35$175.52 07/08$149.35–$298.25$149.35--
$520.00Aug 21$133.20$146.00$139.60$157.28 07/20$139.60–$334.50$139.60--
$520.00Sep 18$152.20$164.00$158.10$257.29 07/06$158.10–$345.95$158.10--
$520.00Dec 18$194.90$210.70$202.80$268.20 07/23$202.80–$382.50$202.80--
$520.00Mar 19$231.40$242.90$237.15$457.50 06/25$237.15–$412.05$237.15--
$750.00Aug 21$26.30$36.20$31.25$45.00 07/24$31.25–$166.45$31.2545
$750.00Sep 18$46.30$56.30$51.30$68.58 07/24$51.30–$93.50$51.30--
$750.00Mar 19$140.80$153.60$147.20$206.55 07/23$147.20–$201.00$147.20--
$760.00Aug 21$25.30$33.20$29.25$47.50 07/24$29.25–$160.85$29.2522
$760.00Sep 18$43.70$53.70$48.70$76.00 07/21$48.70–$183.15$48.70--
$760.00Dec 18$97.50$107.50$102.50$111.39 07/15$102.50–$246.05$102.50--
$760.00Jan 15$107.70$120.90$114.30$154.33 07/21$114.30–$259.50$114.30--
$760.00Mar 19$137.40$150.00$143.70$176.00 07/24$143.70–$289.75$143.707
$770.00Aug 21$21.70$30.60$26.15$68.00 07/23$26.15–$155.10$26.15--
$780.00Aug 21$20.20$29.00$24.60$54.00 07/21$24.60–$150.10$24.60--
$780.00Sep 18$38.60$48.60$43.60$69.20 07/21$43.60–$172.30$43.60--
$780.00Dec 18$91.80$101.80$96.80$140.00 07/23$96.80–$237.50$96.80--
$780.00Jan 15$100.40$115.80$108.10$138.00 07/14$108.10–$250.35$108.10--
$780.00Mar 19$129.10$144.70$136.90$146.88 07/16$136.90–$281.85$136.90--
$790.00Aug 21$19.20$27.20$23.20$56.17 07/23$23.20–$144.60$23.20--
$790.00Sep 18$35.30$45.30$40.30$195.84 05/29$40.30–$167.45$40.30--
$790.00Dec 18$85.90$95.80$90.85$111.90 07/20$90.85–$232.00$90.85--
$800.00Aug 21$17.50$25.10$21.30$50.00 07/23$21.30–$139.50$21.3053
$800.00Sep 18$32.80$42.80$37.80$59.65 07/24$37.80–$161.45$37.80142
$800.00Dec 18$84.80$94.40$89.60$128.00 07/24$89.60–$228.20$89.60--
$800.00Jan 15$96.50$106.50$101.50$120.20 07/24$101.50–$241.95$101.50--
$800.00Mar 19$124.70$138.60$131.65$164.15 07/24$131.65–$273.70$131.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$61.80$71.80$66.80$46.00 07/24$32.80–$75.70$61.8012
$630.00Mar 19$160.70$173.90$167.30$153.45 07/21$143.25–$170.10$160.70--
$640.00Aug 21$67.60$77.30$72.45$50.25 07/24$35.40–$80.45$67.60--
$640.00Sep 18$88.50$98.40$93.45$95.82 07/16$49.10–$99.50$93.45--
$640.00Dec 18$134.20$146.70$140.45$155.90 07/17$94.80–$146.95$140.45--
$640.00Jan 15$141.80$157.80$149.80$165.10 07/17$104.50–$156.05$149.80--
$640.00Mar 19$164.50$180.00$172.25$168.85 07/20$125.50–$176.25$168.85--
$620.00Aug 21$57.10$66.50$61.80$36.00 07/23$29.70–$69.55$57.10--
$620.00Sep 18$78.00$87.50$82.75$65.10 07/24$43.00–$88.90$78.00--
$620.00Dec 18$121.40$137.30$129.35$114.00 07/21$86.80–$134.85$121.40--
$620.00Mar 19$154.10$167.50$160.80$142.63 07/22$117.00–$165.35$154.10--
$650.00Aug 21$73.10$82.90$78.00$65.00 07/24$37.50–$86.30$73.10--
$650.00Sep 18$93.40$103.40$98.40$73.21 07/24$68.60–$98.40$93.40--
$650.00Mar 19$170.90$186.00$178.45$182.93 07/17$152.90–$182.40$178.45--
$610.00Aug 21$52.90$62.00$57.45$39.00 07/24$26.80–$63.15$52.90--
$610.00Dec 18$116.80$130.40$123.60$109.22 07/21$82.30–$129.60$116.80--
$610.00Mar 19$147.10$161.70$154.40$158.95 07/17$133.15–$159.40$154.40--
$660.00Aug 21$79.10$88.40$83.75$62.35 07/24$40.80–$92.10$79.10--
$660.00Sep 18$99.50$109.50$104.50$90.00 07/21$57.10–$109.75$99.50--
$660.00Dec 18$145.90$157.80$151.85$157.90 07/17$104.10–$158.35$151.85--
$660.00Jan 15$153.70$167.60$160.65$164.94 07/16$112.75–$167.70$160.65--
$660.00Mar 19$176.10$192.00$184.05$170.10 07/02$135.45–$189.50$176.10--
$600.00Aug 21$47.80$56.90$52.35$40.00 07/24$24.10–$59.25$47.8085
$600.00Sep 18$67.60$77.60$72.60$50.90 07/24$39.50–$79.70$67.60--
$600.00Dec 18$112.10$124.10$118.10$105.00 07/24$79.30–$123.45$112.1055
$600.00Jan 15$119.70$135.10$127.40$125.02 07/20$88.00–$133.80$125.02--
$600.00Mar 19$142.80$156.00$149.40$135.17 07/24$108.30–$153.55$142.80--
$670.00Aug 21$85.10$94.30$89.70$64.70 07/22$44.60–$97.35$85.10--
$590.00Aug 21$43.60$52.70$48.15$38.00 07/24$22.40–$55.90$43.60--
$590.00Dec 18$106.20$119.10$112.65$70.73 06/25$75.20–$119.25$106.20--
$680.00Aug 21$90.70$100.40$95.55$76.25 07/24$47.70–$103.55$90.70--
$680.00Sep 18$107.40$123.30$115.35$102.01 07/10$64.20–$121.85$107.40--
$680.00Dec 18$157.90$170.40$164.15$138.00 07/22$112.00–$170.05$157.90--
$680.00Jan 15$166.90$181.30$174.10$157.56 07/24$122.00–$179.00$166.90--
$580.00Aug 21$38.60$48.50$43.55$33.45 07/24$20.40–$51.75$38.60--
$580.00Sep 18$58.80$68.30$63.55$61.23 07/20$34.30–$69.45$61.23--
$580.00Dec 18$101.00$115.20$108.10$87.80 07/23$71.70–$114.10$101.00--
$580.00Jan 15$110.00$124.00$117.00$96.90 07/23$80.20–$122.55$110.00--
$580.00Mar 19$131.60$144.80$138.20$125.14 07/24$99.90–$143.80$131.60--
$690.00Aug 21$97.40$106.70$102.05$81.95 07/24$51.40–$109.10$97.40--
$690.00Sep 18$114.50$127.40$120.95$89.60 07/23$87.70–$120.95$114.50--
$570.00Aug 21$35.00$44.20$39.60$23.15 07/23$18.35–$47.40$35.00--
$570.00Mar 19$124.80$140.00$132.40$137.30 07/17$113.60–$137.50$132.40--
$700.00Aug 21$101.00$113.20$107.10$82.00 07/24$53.90–$116.45$101.00--
$700.00Sep 18$120.60$133.70$127.15$95.30 07/23$71.80–$133.90$120.60--
$700.00Dec 18$169.60$184.00$176.80$146.57 07/24$119.90–$182.70$169.60--
$700.00Jan 15$179.70$193.80$186.75$153.73 07/23$131.10–$192.30$179.70--
$700.00Mar 19$205.10$216.00$210.55$210.01 07/15$155.60–$213.70$210.01--
$560.00Aug 21$31.40$40.40$35.90$22.70 07/24$16.55–$43.65$31.40--
$560.00Sep 18$49.40$59.40$54.40$52.58 07/20$28.20–$60.35$52.58--
$560.00Dec 18$93.40$103.40$98.40$93.00 07/20$64.80–$103.40$93.40--
$560.00Jan 15$100.60$113.60$107.10$88.00 07/23$71.70–$111.10$100.60--
$560.00Mar 19$119.70$135.70$127.70$120.13 07/07$91.70–$132.55$120.13--
$710.00Aug 21$108.00$119.70$113.85$117.07 07/15$58.20–$122.45$113.85--
$550.00Aug 21$27.90$37.20$32.55$25.00 07/24$14.90–$38.40$27.9052
$550.00Dec 18$89.20$98.50$93.85$98.65 07/17$61.45–$98.60$93.85--
$720.00Aug 21$115.00$126.60$120.80$87.10 07/23$61.60–$130.50$115.00--
$720.00Sep 18$135.80$148.80$142.30$116.80 07/21$79.70–$147.80$135.80--
$720.00Dec 18$184.90$196.40$190.65$156.86 07/22$130.15–$195.50$184.90--
$720.00Jan 15$191.80$205.30$198.55$163.76 07/23$140.85–$206.35$191.80--
$540.00Aug 21$23.50$31.40$27.45$21.50 07/24$13.75–$35.10$23.5046
$540.00Sep 18$42.40$52.20$47.30$45.44 07/15$23.95–$51.75$45.44--
$540.00Dec 18$83.90$93.50$88.70$93.83 07/17$58.10–$93.20$88.70--
$540.00Jan 15$91.90$101.70$96.80$79.50 07/23$65.30–$101.60$91.90--
$540.00Mar 19$108.90$124.80$116.85$97.95 07/06$83.95–$122.45$108.90--
$730.00Aug 21$121.80$133.30$127.55$92.90 07/23$64.90–$136.90$121.80--
$530.00Aug 21$20.70$29.10$24.90$19.20 07/24$11.60–$32.40$20.7098
$740.00Aug 21$129.60$140.80$135.20$98.90 07/23$69.80–$145.25$129.60--
$740.00Sep 18$146.90$162.40$154.65$128.80 07/21$87.90–$162.05$146.90--
$740.00Dec 18$194.30$209.30$201.80$206.68 07/16$140.15–$208.00$201.80--
$520.00Aug 21$18.90$26.70$22.80$14.22 07/24$9.75–$28.40$18.90--
$520.00Sep 18$34.40$44.40$39.40$30.55 07/21$19.80–$44.40$34.40--
$520.00Dec 18$74.10$84.10$79.10$70.00 07/21$52.20–$84.10$74.10--
$520.00Jan 15$82.30$92.20$87.25$71.20 07/23$58.70–$93.10$82.30--
$520.00Mar 19$102.00$113.80$107.90$89.32 07/06$75.90–$111.55$102.00--
$750.00Aug 21$137.20$150.80$144.00$98.70 07/22$72.80–$151.95$137.20--
$510.00Aug 21$16.30$22.80$19.55$12.49 07/24$9.05–$25.70$16.3014
$510.00Sep 18$30.60$40.60$35.60$26.30 07/22$22.75–$35.60$30.60--
$510.00Dec 18$69.80$79.40$74.60$62.00 07/09$48.10–$79.95$69.80--
$760.00Aug 21$145.00$156.20$150.60$98.10 07/23$77.60–$159.25$145.0011
$760.00Sep 18$161.00$176.90$168.95$120.96 07/23$96.60–$176.20$161.00--
$760.00Dec 18$208.00$222.80$215.40$219.97 07/16$150.50–$223.55$215.40--
$760.00Jan 15$221.50$232.00$226.75$167.88 06/29$161.25–$232.20$221.50--
$500.00Aug 21$12.90$19.10$16.00--$16.00–$16.00—$12.90107
$500.00Sep 18$27.50$37.50$32.50--$32.50–$32.50—$27.5030
$770.00Aug 21$153.80$166.30$160.05$104.20 07/23$82.00–$167.60$153.806
$780.00Aug 21$159.70$174.00$166.85$141.02 07/14$86.00–$174.40$159.70--
$780.00Sep 18$176.00$190.70$183.35$152.20 07/21$105.50–$190.70$176.00--
$780.00Dec 18$220.30$236.40$228.35$214.11 07/10$160.40–$235.85$220.30--
$780.00Jan 15$230.50$246.60$238.55$234.00 07/13$172.45–$245.55$234.00--
$480.00Aug 21$9.70$16.20$12.95--$12.95–$12.95—$9.7023
$790.00Aug 21$168.50$182.10$175.30$166.15 07/13$91.00–$182.60$168.50--
$790.00Sep 18$184.60$197.20$190.90$200.39 07/15$110.10–$198.55$190.90--
$790.00Dec 18$228.40$243.30$235.85$211.70 07/24$166.10–$243.40$228.40--
$800.00Aug 21$176.80$190.40$183.60$145.11 07/09$95.80–$190.90$176.80--
$800.00Sep 18$192.40$207.20$199.80$190.14 07/20$115.75–$206.15$192.40--
$800.00Dec 18$236.00$250.50$243.25$244.10 07/07$172.05–$251.60$243.25--
$800.00Jan 15$244.00$259.70$251.85$192.90 07/01$182.35–$259.60$244.00--
$800.00Mar 19$267.80$283.60$275.70$203.94 06/25$208.95–$282.55$267.80--
$460.00Sep 18$19.30$25.60$22.45--$22.45–$22.45—$19.305

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 229
Total Puts 264
Put/Call Ratio 1.15
Net Difference -35

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,938
Total Puts 2,688
Average Put/Call Ratio 1.22
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