Tour v452
STRL
STERLING INFRASTRUCT
$538.09 -15.21%
$524.52 (-2.52%)🌙
as of 07/28 07:08 PM
(7/27 19:08) ◀
|
Tuesday, July 28, 2026 (7:08pm)
January 2026
|
▶ (7/29 19:12)
◀ 7/28 19:08 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,349
Calls: 662 (49%)
Puts: 687 (51%)
Prior (07/27) 493
Calls: 229 (46%)
Puts: 264 (54%)
Current vs Prior +173.63%
Calls: +189.08% (Calls)
Puts: +160.23% (Puts)
Prior 7-Day Total 3,391
Calls: 1,701 (50%)
Puts: 1,690 (50%)
Prior 7-Day Average 484
Calls: 243 (50%)
Puts: 241 (50%)
Current vs Prior 7-Day Avg +178.47%
Calls: +172.43%
Puts: +184.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $9.14M
Calls: $3.73M (41%)
Puts: $5.41M (59%)
Prior (07/27) $2.66M
Calls: $1.33M (50%)
Puts: $1.33M (50%)
Current vs Prior +244.12%
Calls: +181.32%
Puts: +306.71%
Prior 7-Day Total $19.42M
Calls: $11.06M (57%)
Puts: $8.36M (43%)
Prior 7-Day Average $2.77M
Calls: $1.58M (57%)
Puts: $1.19M (43%)
Current vs Prior 7-Day Avg +229.43%
Calls: +136.05%
Puts: +352.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.04
Prior (07/27) 1.15
Current vs Prior -9.98%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +3.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 3,621
Calls: 2,547 (70%)
Puts: 1,074 (30%)
Prior (07/27) 1,615
Calls: 1,013 (63%)
Puts: 602 (37%)
Current vs Prior +124.21%
Prior 7-Day Total 13,151
Calls: 7,147 (54%)
Puts: 6,004 (46%)
Prior 7-Day Average 1,878
Calls: 1,021 (54%)
Puts: 857 (46%)
Current vs Prior 7-Day Avg +92.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.40% | 30.05%
Prior 23.00% | 29.99%
Current vs Prior +1.74% | +0.19%
Prior 7-Day Avg 24.12% | 30.66%
Current vs 7-Day Avg -3.01% | -1.99%
Prior 7-Day Eod 23.00% | 29.99%
Current vs 7-Day Eod +1.74% | +0.19%
Sentiment BEARISH

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

Massive premium surge with dollar volume up 244% vs prior. Dollar volume significantly above 7-day average (229% higher). Unusually high activity with volume up 174% vs prior - elevated interest. Volume explosion - 179% above 7-day average (1,349 vs avg 484).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 21100.60111.10$105.859.9%60.62--

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. 12 found (avg delta 0.58, highest 0.68)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2173.7083.60$78.6512.6%90.651
$530.00Aug 2158.8068.70$63.7515.5%10.571
$540.00Aug 2154.0063.90$58.9516.8%100.546
$550.00Aug 2150.4060.00$55.2017.4%130.526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21120.50135.10$127.8011.4%10.6819
$620.00Aug 21107.80120.50$114.1511.1%10.64--
$610.00Aug 21100.60111.10$105.859.9%60.62--
$600.00Aug 2194.30104.30$99.3010.1%1150.60--
$590.00Aug 2187.3097.20$92.2510.7%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 461, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2150.4060.00$55.2017.4%130.526
$600.00Aug 2131.9041.60$36.7526.4%120.407
$540.00Aug 2154.0063.90$58.9516.8%100.546
$500.00Aug 2173.7083.60$78.6512.6%90.651
$560.00Aug 2145.7055.30$50.5019.0%80.494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2137.0042.30$39.6513.4%1270.35118
$600.00Aug 2194.30104.30$99.3010.1%1150.60--
$560.00Aug 2168.7078.70$73.7013.6%260.5030
$450.00Aug 2120.0026.00$23.0026.1%240.2233
$440.00Aug 2114.2022.00$18.1043.1%210.2012

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. 25 found (best R:R 6.41, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$630.00Aug 21$3.75$16.25$3.754.33$613.75
$570.00$580.00Aug 21$2.45$7.55$2.453.08$572.45
$630.00$640.00Aug 21$2.50$7.50$2.503.00$632.50
$580.00$590.00Aug 21$2.75$7.25$2.752.64$582.75
$600.00$610.00Aug 21$2.95$7.05$2.952.39$602.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$1.35$8.65$1.356.41$458.65
$470.00$460.00Aug 21$3.70$6.30$3.701.70$466.30
$480.00$470.00Aug 21$3.75$6.25$3.751.67$476.25
$500.00$480.00Aug 21$7.85$12.15$7.851.55$492.15
$450.00$440.00Aug 21$4.90$5.10$4.901.04$445.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 4.88, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$530.00Aug 21$14.90$14.90$15.100.99$514.90
$530.00$540.00Aug 21$4.80$4.80$5.200.92$534.80
$560.00$570.00Aug 21$4.75$4.75$5.250.90$564.75
$550.00$560.00Aug 21$4.70$4.70$5.300.89$554.70
$590.00$600.00Aug 21$3.80$3.80$6.200.61$593.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$610.00Aug 21$8.30$8.30$1.704.88$611.70
$600.00$590.00Aug 21$7.05$7.05$2.952.39$592.95
$640.00$620.00Aug 21$13.65$13.65$6.352.15$626.35
$510.00$500.00Aug 21$6.80$6.80$3.202.13$503.20
$610.00$600.00Aug 21$6.55$6.55$3.451.90$603.45

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. 11 found (cheapest 21.99% of stock, avg 24.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$78.65$39.65$118.30$381.70$618.3021.99%
$530.00Aug 21$63.75$56.80$120.55$409.45$650.5522.40%
$540.00Aug 21$58.95$62.15$121.10$418.90$661.1022.51%
$550.00Aug 21$55.20$68.15$123.35$426.65$673.3522.92%
$560.00Aug 21$50.50$73.70$124.20$435.80$684.2023.08%
$570.00Aug 21$45.75$79.60$125.35$444.65$695.3523.30%
$580.00Aug 21$43.30$85.85$129.15$450.85$709.1524.00%
$590.00Aug 21$40.55$92.25$132.80$457.20$722.8024.68%
$600.00Aug 21$36.75$99.30$136.05$463.95$736.0525.28%
$610.00Aug 21$33.80$105.85$139.65$470.35$749.6525.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.46% of stock, avg 18.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$36.75$46.45$83.20$426.80$683.20
$590.00$510.00Aug 21$40.55$46.45$87.00$423.00$677.00
$600.00$520.00Aug 21$36.75$51.65$88.40$431.60$688.40
$580.00$510.00Aug 21$43.30$46.45$89.75$420.25$669.75
$570.00$510.00Aug 21$45.75$46.45$92.20$417.80$662.20
$590.00$520.00Aug 21$40.55$51.65$92.20$427.80$682.20
$600.00$530.00Aug 21$36.75$56.80$93.55$436.45$693.55
$580.00$520.00Aug 21$43.30$51.65$94.95$425.05$674.95
$560.00$510.00Aug 21$50.50$46.45$96.95$413.05$656.95
$590.00$530.00Aug 21$40.55$56.80$97.35$432.65$687.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 99.00, avg credit $8.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
510/520550/560Aug 21$9.90$0.1099.00$510.10$559.90
520/530560/570Aug 21$9.90$0.1099.00$520.10$569.90
520/530550/560Aug 21$9.85$0.1565.67$520.15$559.85
540/550590/600Aug 21$9.80$0.2049.00$540.20$599.80
500/510600/610Aug 21$9.75$0.2539.00$500.25$609.75
440/450530/540Aug 21$9.70$0.3032.33$440.30$539.70
440/450560/570Aug 21$9.65$0.3527.57$440.35$569.65
440/450550/560Aug 21$9.60$0.4024.00$440.40$559.60
500/510580/590Aug 21$9.55$0.4521.22$500.45$589.55
500/510570/580Aug 21$9.25$0.7512.33$500.75$579.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.85$9.1510.76
$530.00$540.00$550.00Aug 21$1.05$8.958.52
$560.00$570.00$580.00Aug 21$2.30$7.703.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.05$9.95199.00
$570.00$580.00$590.00Aug 21$0.15$9.8565.67
$520.00$530.00$540.00Aug 21$0.20$9.8049.00
$550.00$560.00$570.00Aug 21$0.35$9.6527.57
$560.00$570.00$580.00Aug 21$0.35$9.6527.57

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.04%, avg 6.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Aug 21$54.000.540.3%10.04%10.39%106
$550.00Aug 21$50.400.522.2%9.37%11.58%136
$560.00Aug 21$45.700.494.1%8.49%12.56%84
$570.00Aug 21$40.800.475.9%7.58%13.51%3--
$580.00Aug 21$38.500.447.8%7.15%14.94%1--
$590.00Aug 21$37.000.429.7%6.88%16.52%42
$600.00Aug 21$31.900.4011.5%5.93%17.43%127
$610.00Aug 21$29.000.3713.4%5.39%18.75%21
$630.00Aug 21$25.800.3417.1%4.79%21.88%1--
$640.00Aug 21$23.000.3218.9%4.27%23.21%1--

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, 167 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 $540.00 03-19 call last traded $255.60 on 07/24 (now $150.30/$162.00) — try a limit near $156.15. Also watch the $720.00 03-19 call last traded $218.05 on 07/23 (now $101.70/$111.70) — try a limit near $106.70; the $600.00 12-18 call last traded $205.00 on 07/24 (now $98.60/$108.50) — try a limit near $103.55. Most tradeable put: the $660.00 03-19 put last traded $170.10 on 07/02 (now $218.00/$233.90) — try a limit near $218.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$54.00$63.90$58.95$134.05 07/17$58.95–$316.10$58.956
$540.00Sep 18$73.00$83.00$78.00$208.87 07/09$78.00–$329.75$78.0087
$540.00Dec 18$118.00$132.20$125.10$316.20 07/02$125.10–$369.70$125.10--
$540.00Jan 15$128.10$142.00$135.05$256.70 07/07$135.05–$379.20$135.051
$540.00Mar 19$150.30$162.00$156.15$255.60 07/24$156.15–$399.75$156.1514
$530.00Aug 21$58.80$68.70$63.75$166.00 07/24$63.75–$326.15$63.751
$530.00Dec 18$122.00$137.00$129.50$405.40 06/23$129.50–$375.15$129.50--
$550.00Aug 21$50.40$60.00$55.20$194.00 07/23$55.20–$308.65$55.206
$550.00Dec 18$114.30$128.00$121.15$310.10 07/02$121.15–$362.15$121.15--
$520.00Aug 21$63.90$73.80$68.85$157.28 07/20$68.85–$334.50$68.85--
$520.00Sep 18$82.10$92.10$87.10$257.29 07/06$87.10–$345.95$87.10--
$520.00Dec 18$126.00$140.60$133.30$268.20 07/23$133.30–$382.50$133.30--
$520.00Mar 19$160.40$174.80$167.60$457.50 06/25$167.60–$412.05$167.60--
$560.00Aug 21$45.70$55.30$50.50$193.94 07/06$50.50–$299.75$50.504
$560.00Sep 18$64.80$74.80$69.80$178.66 07/21$69.80–$313.80$69.80--
$560.00Dec 18$110.70$126.40$118.55$227.80 07/24$118.55–$354.90$118.55--
$560.00Jan 15$120.70$134.00$127.35$246.30 07/07$127.35–$365.90$127.35--
$560.00Mar 19$144.70$160.00$152.35$361.30 06/29$152.35–$389.00$152.35--
$570.00Dec 18$107.80$121.80$114.80$380.93 06/23$114.80–$348.70$114.80--
$500.00Aug 21$73.70$83.60$78.65--$78.65–$78.65—$73.701
$500.00Mar 19$167.50$182.60$175.05--$175.05–$175.05—$167.5016
$580.00Aug 21$38.50$48.10$43.30$116.80 07/16$43.30–$285.00$43.30--
$580.00Sep 18$57.40$67.40$62.40$185.00 07/09$62.40–$299.30$62.40--
$580.00Dec 18$103.90$117.80$110.85$224.62 07/22$110.85–$342.50$110.85--
$580.00Jan 15$113.80$127.90$120.85$236.30 07/07$120.85–$353.45$120.85--
$580.00Mar 19$136.70$150.90$143.80$350.10 07/01$143.80–$378.30$143.80--
$590.00Aug 21$37.00$44.10$40.55$104.25 07/17$40.55–$277.25$40.552
$590.00Dec 18$100.60$114.00$107.30$190.47 07/07$107.30–$336.55$107.30--
$600.00Aug 21$31.90$41.60$36.75$121.00 07/24$36.75–$269.25$36.757
$600.00Sep 18$50.80$60.70$55.75$156.00 07/21$55.75–$283.85$55.7524
$600.00Dec 18$98.60$108.50$103.55$205.00 07/24$103.55–$330.95$103.5525
$600.00Jan 15$108.30$120.00$114.15$217.00 07/21$114.15–$341.65$114.15--
$600.00Mar 19$130.80$146.10$138.45$222.50 07/20$138.45–$367.00$138.4510
$610.00Dec 18$95.70$105.70$100.70$319.90 06/09$100.70–$325.30$100.70--
$610.00Mar 19$128.00$143.80$135.90$192.52 07/17$135.90–$260.15$135.90--
$610.00Aug 21$29.00$38.60$33.80--$33.80–$33.80—$29.001
$620.00Aug 21$26.30$35.80$31.05$89.20 07/15$31.05–$252.95$31.05--
$620.00Sep 18$44.70$54.70$49.70$115.55 07/15$49.70–$269.70$49.70--
$620.00Dec 18$92.00$101.90$96.95$152.00 07/17$96.95–$319.70$96.95--
$620.00Mar 19$124.40$140.00$132.20$246.89 07/23$132.20–$356.20$132.20202
$450.00Sep 18$119.60$133.30$126.45--$126.45–$126.45—$119.6029
$450.00Dec 18$158.00$173.30$165.65--$165.65–$165.65—$158.0030
$630.00Aug 21$25.80$34.30$30.05$130.00 07/23$30.05–$245.25$30.05--
$640.00Aug 21$23.00$32.10$27.55$105.60 07/21$27.55–$238.95$27.55--
$640.00Sep 18$39.70$49.60$44.65$146.58 07/22$44.65–$255.55$44.65--
$640.00Dec 18$86.40$96.40$91.40$178.70 07/21$91.40–$307.35$91.40--
$640.00Jan 15$97.00$106.90$101.95$355.70 06/24$101.95–$319.90$101.952
$640.00Mar 19$118.80$132.00$125.40$205.00 07/20$125.40–$345.75$125.40203
$650.00Aug 21$21.10$28.40$24.75$112.10 07/22$24.75–$230.30$24.7514
$650.00Mar 19$116.10$132.00$124.05$238.90 07/22$124.05–$241.40$124.05--
$660.00Aug 21$18.80$27.60$23.20$114.10 07/22$23.20–$223.15$23.2012
$660.00Sep 18$34.90$44.80$39.85$135.30 07/23$39.85–$241.75$39.85--
$660.00Dec 18$81.10$91.00$86.05$179.55 07/21$86.05–$295.80$86.05--
$660.00Jan 15$90.50$100.40$95.45$156.90 07/17$95.45–$308.55$95.45--
$660.00Mar 19$113.20$128.60$120.90$189.85 07/20$120.90–$335.80$120.90--
$410.00Mar 19$208.00$224.00$216.00--$216.00–$216.00—$208.002
$670.00Aug 21$16.80$26.10$21.45$73.35 07/24$21.45–$216.70$21.45--
$400.00Dec 18$186.00$201.10$193.55--$193.55–$193.55—$186.0014
$400.00Mar 19$214.00$229.30$221.65--$221.65–$221.65—$214.007
$680.00Aug 21$15.30$24.10$19.70$72.00 07/24$19.70–$209.85$19.7016
$680.00Sep 18$30.50$40.40$35.45$113.93 07/21$35.45–$229.30$35.4593
$680.00Dec 18$75.60$85.50$80.55$142.70 07/20$80.55–$285.75$80.55--
$680.00Jan 15$85.40$95.40$90.40$209.10 07/23$90.40–$297.40$90.40--
$680.00Mar 19$107.90$122.00$114.95$199.63 07/21$114.95–$326.25$114.95--
$690.00Aug 21$13.30$22.70$18.00$72.00 07/24$18.00–$203.05$18.00--
$690.00Sep 18$28.50$38.40$33.45$121.90 07/22$33.45–$121.15$33.45--
$690.00Mar 19$105.40$121.10$113.25$168.53 07/17$113.25–$223.65$113.25--
$700.00Aug 21$12.00$18.00$15.00$79.66 07/24$15.00–$197.15$15.00287
$700.00Sep 18$26.50$36.20$31.35$98.00 07/24$31.35–$217.05$31.3534
$700.00Dec 18$70.80$80.70$75.75$147.00 07/24$75.75–$274.00$75.7534
$700.00Jan 15$80.80$90.80$85.80$200.55 07/23$85.80–$287.25$85.80--
$700.00Mar 19$102.80$117.50$110.15$181.61 07/24$110.15–$316.75$110.1514
$370.00Sep 18$177.00$191.00$184.00--$184.00–$184.00—$177.0015
$710.00Aug 21$10.30$17.40$13.85$73.30 07/24$13.85–$190.35$13.8518
$720.00Aug 21$11.50$18.80$15.15$76.50 07/24$15.15–$184.90$15.1535
$720.00Sep 18$25.20$33.50$29.35$69.20 07/17$29.35–$205.05$29.35--
$720.00Dec 18$66.20$76.10$71.15$278.33 06/24$71.15–$265.10$71.15--
$720.00Jan 15$76.40$86.30$81.35$154.76 07/08$81.35–$278.15$81.35--
$720.00Mar 19$101.70$111.70$106.70$218.05 07/23$106.70–$308.00$106.7018
$350.00Sep 18$193.40$208.30$200.85--$200.85–$200.85—$193.405
$730.00Aug 21$8.30$17.50$12.90$78.10 07/22$12.90–$178.05$12.90--
$730.00Sep 18$23.70$31.80$27.75$75.38 07/24$27.75–$102.20$27.75--
$730.00Mar 19$99.00$109.00$104.00$176.00 07/24$104.00–$207.90$104.00--
$740.00Aug 21$7.10$16.60$11.85$57.75 07/24$11.85–$172.05$11.8546
$740.00Sep 18$22.10$30.80$26.45$106.74 07/23$26.45–$193.60$26.45--
$740.00Dec 18$62.00$71.90$66.95$140.10 07/24$66.95–$255.55$66.9558
$740.00Jan 15$73.10$83.10$78.10$174.09 07/22$78.10–$268.60$78.10--
$740.00Mar 19$96.60$106.60$101.60$175.52 07/08$101.60–$298.25$101.60--
$750.00Aug 21$9.00$15.50$12.25$45.00 07/24$12.25–$166.45$12.2547
$750.00Sep 18$20.60$28.00$24.30$68.58 07/24$24.30–$93.50$24.301
$750.00Mar 19$94.50$104.50$99.50$206.55 07/23$99.50–$201.00$99.50--
$760.00Aug 21$5.40$15.00$10.20$47.50 07/24$10.20–$160.85$10.2026
$760.00Sep 18$18.90$28.40$23.65$76.00 07/21$23.65–$183.15$23.65--
$760.00Dec 18$57.90$67.80$62.85$111.39 07/15$62.85–$246.05$62.85--
$760.00Jan 15$68.50$78.50$73.50$154.33 07/21$73.50–$259.50$73.50--
$760.00Mar 19$92.00$102.00$97.00$176.00 07/24$97.00–$289.75$97.00--
$770.00Aug 21$5.80$10.90$8.35$68.00 07/23$8.35–$155.10$8.3537
$300.00Sep 18$237.40$253.10$245.25--$245.25–$245.25—$237.4022
$780.00Aug 21$3.70$13.20$8.45$54.00 07/21$8.45–$150.10$8.45--
$780.00Sep 18$16.60$24.70$20.65$69.20 07/21$20.65–$172.30$20.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$57.20$67.10$62.15$21.50 07/24$13.75–$62.15$57.2046
$540.00Sep 18$74.10$84.10$79.10$45.44 07/15$23.95–$79.10$74.1018
$540.00Dec 18$114.00$126.50$120.25$93.83 07/17$58.10–$120.25$114.0026
$540.00Jan 15$120.00$135.60$127.80$79.50 07/23$65.30–$127.80$120.00--
$540.00Mar 19$138.40$154.10$146.25$97.95 07/06$83.95–$146.25$138.408
$530.00Aug 21$51.90$61.70$56.80$19.20 07/24$11.60–$56.80$51.9098
$550.00Aug 21$63.40$72.90$68.15$25.00 07/24$14.90–$68.15$63.4055
$550.00Dec 18$117.80$133.50$125.65$98.65 07/17$61.60–$125.65$117.80--
$520.00Aug 21$47.00$56.30$51.65$14.22 07/24$9.75–$51.65$47.0042
$520.00Sep 18$63.00$73.00$68.00$30.55 07/21$19.80–$68.00$63.00--
$520.00Dec 18$100.90$114.50$107.70$70.00 07/21$52.20–$107.70$100.90--
$520.00Jan 15$108.20$123.30$115.75$71.20 07/23$58.70–$115.75$108.20--
$520.00Mar 19$126.10$142.00$134.05$89.32 07/06$76.30–$134.05$126.10--
$560.00Aug 21$68.70$78.70$73.70$22.70 07/24$16.55–$73.70$68.7030
$560.00Sep 18$86.20$96.20$91.20$52.58 07/20$28.20–$91.20$86.2015
$560.00Dec 18$124.00$139.00$131.50$93.00 07/20$64.80–$131.50$124.00--
$560.00Jan 15$132.00$147.20$139.60$88.00 07/23$71.70–$139.60$132.00--
$560.00Mar 19$152.10$166.50$159.30$120.13 07/07$91.70–$159.30$152.10--
$510.00Aug 21$41.60$51.30$46.45$12.49 07/24$9.05–$46.45$41.6024
$510.00Sep 18$57.90$67.90$62.90$26.30 07/22$22.75–$62.90$57.90--
$510.00Dec 18$96.70$106.70$101.70$62.00 07/09$49.20–$101.70$96.70--
$570.00Aug 21$74.60$84.60$79.60$23.15 07/23$18.35–$79.60$74.6017
$570.00Mar 19$161.40$172.70$167.05$137.30 07/17$113.60–$167.05$161.40--
$500.00Aug 21$37.00$42.30$39.65--$16.00–$39.65$37.00118
$500.00Sep 18$52.60$62.60$57.60--$32.50–$57.60$52.6031
$580.00Aug 21$80.90$90.80$85.85$33.45 07/24$20.40–$85.85$80.9042
$580.00Sep 18$98.80$108.80$103.80$61.23 07/20$34.30–$103.80$98.80--
$580.00Dec 18$138.00$153.00$145.50$87.80 07/23$71.70–$145.50$138.00--
$580.00Jan 15$148.00$160.10$154.05$96.90 07/23$80.20–$154.05$148.00--
$580.00Mar 19$166.00$180.00$173.00$125.14 07/24$99.90–$173.00$166.00--
$490.00Mar 19$108.60$124.50$116.55--$116.55–$116.55—$108.603
$590.00Aug 21$87.30$97.20$92.25$38.00 07/24$22.40–$92.25$87.30--
$590.00Dec 18$143.50$158.60$151.05$70.73 06/25$75.20–$151.05$143.504
$480.00Aug 21$27.40$36.20$31.80--$12.95–$31.80$27.4023
$480.00Sep 18$43.20$53.20$48.20--$48.20–$48.20—$43.207
$480.00Dec 18$80.60$90.60$85.60--$85.60–$85.60—$80.603
$600.00Aug 21$94.30$104.30$99.30$40.00 07/24$24.10–$99.30$94.30--
$600.00Sep 18$110.00$124.30$117.15$50.90 07/24$39.50–$117.15$110.00--
$600.00Dec 18$151.00$165.20$158.10$105.00 07/24$79.30–$158.10$151.00--
$600.00Jan 15$158.00$173.20$165.60$125.02 07/20$88.00–$165.60$158.00--
$600.00Mar 19$176.70$192.60$184.65$135.17 07/24$108.30–$184.65$176.70--
$470.00Aug 21$23.70$32.40$28.05--$28.05–$28.05—$23.7015
$610.00Aug 21$100.60$111.10$105.85$39.00 07/24$26.80–$105.85$100.60--
$610.00Dec 18$158.00$172.60$165.30$109.22 07/21$82.30–$165.30$158.00--
$610.00Mar 19$184.30$200.00$192.15$158.95 07/17$133.15–$192.15$184.30--
$460.00Aug 21$20.10$28.60$24.35--$24.35–$24.35—$20.1020
$620.00Aug 21$107.80$120.50$114.15$36.00 07/23$29.70–$114.15$107.80--
$620.00Sep 18$122.90$138.10$130.50$65.10 07/24$43.00–$130.50$122.90--
$620.00Dec 18$163.90$179.40$171.65$114.00 07/21$86.80–$171.65$163.90--
$620.00Mar 19$191.20$207.20$199.20$142.63 07/22$117.00–$199.20$191.20--
$450.00Aug 21$20.00$26.00$23.00--$23.00–$23.00—$20.0033
$450.00Sep 18$30.00$40.00$35.00--$35.00–$35.00—$30.006
$630.00Aug 21$113.10$127.80$120.45$46.00 07/24$32.80–$120.45$113.10--
$630.00Mar 19$200.00$214.00$207.00$153.45 07/21$143.25–$207.00$200.00--
$440.00Aug 21$14.20$22.00$18.10--$18.10–$18.10—$14.2012
$640.00Aug 21$120.50$135.10$127.80$50.25 07/24$35.40–$127.80$120.5019
$640.00Sep 18$137.20$150.70$143.95$95.82 07/16$49.10–$143.95$137.2031
$640.00Dec 18$177.60$192.90$185.25$155.90 07/17$94.80–$185.25$177.60--
$640.00Jan 15$185.20$200.80$193.00$165.10 07/17$104.50–$193.00$185.20--
$640.00Mar 19$204.00$219.80$211.90$168.85 07/20$125.50–$211.90$204.00--
$650.00Aug 21$128.40$143.40$135.90$65.00 07/24$37.50–$135.90$128.40--
$650.00Sep 18$145.00$159.60$152.30$73.21 07/24$68.60–$152.30$145.00--
$650.00Mar 19$210.90$227.00$218.95$182.93 07/17$152.90–$218.95$210.90--
$420.00Sep 18$19.90$29.50$24.70--$24.70–$24.70—$19.906
$660.00Aug 21$136.40$151.10$143.75$62.35 07/24$40.80–$143.75$136.40--
$660.00Sep 18$152.40$167.40$159.90$90.00 07/21$57.10–$159.90$152.40--
$660.00Dec 18$191.80$207.30$199.55$157.90 07/17$104.10–$199.55$191.80--
$660.00Jan 15$200.10$215.20$207.65$164.94 07/16$112.75–$207.65$200.10--
$660.00Mar 19$218.00$233.90$225.95$170.10 07/02$135.45–$225.95$218.001
$410.00Aug 21$7.10$16.20$11.65--$11.65–$11.65—$7.1029
$670.00Aug 21$145.00$159.20$152.10$64.70 07/22$44.60–$152.10$145.00--
$400.00Aug 21$6.70$11.90$9.30--$9.30–$9.30—$6.7035
$400.00Sep 18$15.10$24.20$19.65--$19.65–$19.65—$15.1045
$400.00Jan 15$50.00$60.00$55.00--$55.00–$55.00—$50.004
$400.00Mar 19$67.60$77.60$72.60--$72.60–$72.60—$67.603
$680.00Aug 21$152.10$167.50$159.80$76.25 07/24$47.70–$159.80$152.10--
$680.00Sep 18$167.80$182.60$175.20$102.01 07/10$64.20–$175.20$167.80--
$680.00Dec 18$210.00$223.10$216.55$138.00 07/22$112.00–$216.55$210.00--
$680.00Jan 15$216.00$229.90$222.95$157.56 07/24$122.00–$222.95$216.00--
$390.00Sep 18$15.00$20.00$17.50--$17.50–$17.50—$15.005
$690.00Aug 21$162.00$175.90$168.95$81.95 07/24$51.40–$168.95$162.00--
$690.00Sep 18$175.80$190.70$183.25$89.60 07/23$87.70–$183.25$175.80--
$380.00Aug 21$2.60$11.40$7.00--$7.00–$7.00—$2.6012
$700.00Aug 21$170.00$184.50$177.25$82.00 07/24$53.90–$177.25$170.00--
$700.00Sep 18$183.80$198.60$191.20$95.30 07/23$71.80–$191.20$183.80--
$700.00Dec 18$220.90$238.00$229.45$146.57 07/24$119.90–$229.45$220.90--
$700.00Jan 15$232.00$245.80$238.90$153.73 07/23$131.10–$238.90$232.00--
$700.00Mar 19$247.80$263.30$255.55$210.01 07/15$155.60–$255.55$247.80--
$710.00Aug 21$177.60$193.10$185.35$117.07 07/15$58.20–$185.35$177.609
$360.00Aug 21$1.95$5.90$3.93--$3.93–$3.93—$1.9517
$720.00Aug 21$186.30$201.90$194.10$87.10 07/23$61.60–$194.10$186.30--
$720.00Sep 18$200.10$215.00$207.55$116.80 07/21$79.70–$207.55$200.10--
$720.00Dec 18$236.20$252.30$244.25$156.86 07/22$130.15–$244.25$236.20--
$720.00Jan 15$244.00$260.10$252.05$163.76 07/23$140.85–$252.05$244.00--
$350.00Sep 18$5.60$12.50$9.05--$9.05–$9.05—$5.606
$730.00Aug 21$196.10$210.80$203.45$92.90 07/23$64.90–$203.45$196.10--
$740.00Aug 21$207.00$219.70$213.35$98.90 07/23$69.80–$213.35$207.00--
$740.00Sep 18$215.70$232.00$223.85$128.80 07/21$87.90–$223.85$215.70--
$740.00Dec 18$251.80$267.60$259.70$206.68 07/16$140.15–$259.70$251.80--
$330.00Jan 15$25.00$34.40$29.70--$29.70–$29.70—$25.001

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 662
Total Puts 687
Put/Call Ratio 1.04
Net Difference -25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,701
Total Puts 1,690
Average Put/Call Ratio 1.00
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