Tour v457
STRL
STERLING INFRASTRUCT
$494.24 -8.15%
$495.00 (+0.15%)🌙
as of 07/29 07:12 PM
(7/28 19:08) ◀
|
Wednesday, July 29, 2026 (7:12pm)
January 2026
|
▶
◀ 7/29 19:12

Option Volume

Detail
ℹ
Current (07/29) 807
Calls: 460 (57%)
Puts: 347 (43%)
Prior (07/28) 1,349
Calls: 662 (49%)
Puts: 687 (51%)
Current vs Prior -40.18%
Calls: -30.51% (Calls)
Puts: -49.49% (Puts)
Prior 7-Day Total 3,812
Calls: 2,065 (54%)
Puts: 1,747 (46%)
Prior 7-Day Average 544
Calls: 295 (54%)
Puts: 249 (46%)
Current vs Prior 7-Day Avg +48.19%
Calls: +55.93%
Puts: +39.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $5.25M
Calls: $1.85M (35%)
Puts: $3.41M (65%)
Prior (07/28) $9.14M
Calls: $3.73M (41%)
Puts: $5.41M (59%)
Current vs Prior -42.51%
Calls: -50.51%
Puts: -36.99%
Prior 7-Day Total $23.79M
Calls: $12.93M (54%)
Puts: $10.86M (46%)
Prior 7-Day Average $3.40M
Calls: $1.85M (54%)
Puts: $1.55M (46%)
Current vs Prior 7-Day Avg +54.58%
Calls: -0.07%
Puts: +119.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.75
Prior (07/28) 1.04
Current vs Prior -27.31%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -11.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 2,597
Calls: 1,255 (48%)
Puts: 1,342 (52%)
Prior (07/28) 3,621
Calls: 2,547 (70%)
Puts: 1,074 (30%)
Current vs Prior -28.28%
Prior 7-Day Total 13,089
Calls: 8,163 (62%)
Puts: 4,926 (38%)
Prior 7-Day Average 1,869
Calls: 1,166 (62%)
Puts: 703 (38%)
Current vs Prior 7-Day Avg +38.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.10% | 30.11%
Prior 23.40% | 30.05%
Current vs Prior -1.29% | +0.19%
Prior 7-Day Avg 23.80% | 30.30%
Current vs 7-Day Avg -2.95% | -0.64%
Prior 7-Day Eod 23.40% | 30.05%
Current vs 7-Day Eod -1.29% | +0.19%
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 bearish flow with 65% put dollar volume ($3.41M). Dollar volume significantly above 7-day average (55% higher). Below-average activity with volume down 40% vs prior. P/C ratio dropping 27% - sentiment shifting bullish.

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

No options available for this category

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 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2150.5060.30$55.4017.7%120.557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 21113.00126.80$119.9011.5%10.69--
$580.00Aug 21105.10118.10$111.6011.6%450.6638
$560.00Aug 2190.20100.20$95.2010.5%10.61--
$550.00Aug 2183.1093.10$88.1011.4%30.59--
$540.00Aug 2175.5085.50$80.5012.4%30.5651

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 159, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2150.5060.30$55.4017.7%120.557
$550.00Aug 2132.4042.30$37.3526.5%50.4217
$520.00Aug 2142.4052.30$47.3520.9%40.502
$570.00Aug 2127.0035.10$31.0526.1%40.372
$590.00Aug 2121.8028.60$25.2027.0%40.32--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 21105.10118.10$111.6011.6%450.6638
$460.00Aug 2131.8039.90$35.8522.6%110.3422
$500.00Aug 2150.4060.30$55.3517.9%110.45135
$530.00Aug 2169.1079.10$74.1013.5%110.5499
$520.00Aug 2162.8072.60$67.7014.5%70.5144

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 4.71, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Aug 21$2.80$7.20$2.802.57$572.80
$550.00$560.00Aug 21$2.85$7.15$2.852.51$552.85
$540.00$550.00Aug 21$3.05$6.95$3.052.28$543.05
$580.00$590.00Aug 21$3.05$6.95$3.052.28$583.05
$530.00$540.00Aug 21$3.45$6.55$3.451.90$533.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$1.75$8.25$1.754.71$448.25
$410.00$400.00Aug 21$2.80$7.20$2.802.57$407.20
$420.00$410.00Aug 21$2.90$7.10$2.902.45$417.10
$430.00$420.00Aug 21$3.60$6.40$3.601.78$426.40
$440.00$430.00Aug 21$4.00$6.00$4.001.50$436.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 4.88, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$520.00Aug 21$8.05$8.05$11.950.67$508.05
$520.00$530.00Aug 21$3.50$3.50$6.500.54$523.50
$530.00$540.00Aug 21$3.45$3.45$6.550.53$533.45
$560.00$570.00Aug 21$3.45$3.45$6.550.53$563.45
$540.00$550.00Aug 21$3.05$3.05$6.950.44$543.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$580.00Aug 21$8.30$8.30$1.704.88$581.70
$580.00$560.00Aug 21$16.40$16.40$3.604.56$563.60
$550.00$540.00Aug 21$7.60$7.60$2.403.17$542.40
$560.00$550.00Aug 21$7.10$7.10$2.902.45$552.90
$510.00$500.00Aug 21$6.45$6.45$3.551.82$503.55

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. 8 found (cheapest 22.41% of stock, avg 25.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$55.40$55.35$110.75$389.25$610.7522.41%
$520.00Aug 21$47.35$67.70$115.05$404.95$635.0523.28%
$530.00Aug 21$43.85$74.10$117.95$412.05$647.9523.86%
$540.00Aug 21$40.40$80.50$120.90$419.10$660.9024.46%
$550.00Aug 21$37.35$88.10$125.45$424.55$675.4525.38%
$560.00Aug 21$34.50$95.20$129.70$430.30$689.7026.24%
$580.00Aug 21$28.25$111.60$139.85$440.15$719.8528.30%
$590.00Aug 21$25.20$119.90$145.10$444.90$735.1029.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 14.23% of stock, avg 18.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$460.00Aug 21$34.50$35.85$70.35$389.65$630.35
$550.00$460.00Aug 21$37.35$35.85$73.20$386.80$623.20
$540.00$460.00Aug 21$40.40$35.85$76.25$383.75$616.25
$560.00$480.00Aug 21$34.50$44.50$79.00$401.00$639.00
$530.00$460.00Aug 21$43.85$35.85$79.70$380.30$609.70
$550.00$480.00Aug 21$37.35$44.50$81.85$398.15$631.85
$520.00$460.00Aug 21$47.35$35.85$83.20$376.80$603.20
$560.00$490.00Aug 21$34.50$50.15$84.65$405.35$644.65
$540.00$480.00Aug 21$40.40$44.50$84.90$395.10$624.90
$550.00$490.00Aug 21$37.35$50.15$87.50$402.50$637.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 99.00, avg credit $8.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/510530/540Aug 21$9.90$0.1099.00$500.10$539.90
500/510560/570Aug 21$9.90$0.1099.00$500.10$569.90
500/510540/550Aug 21$9.50$0.5019.00$500.50$549.50
500/510580/590Aug 21$9.50$0.5019.00$500.50$589.50
500/510550/560Aug 21$9.30$0.7013.29$500.70$559.30
500/510570/580Aug 21$9.25$0.7512.33$500.75$579.25
480/490520/530Aug 21$9.15$0.8510.76$480.85$529.15
480/490530/540Aug 21$9.10$0.9010.11$480.90$539.10
480/490560/570Aug 21$9.10$0.9010.11$480.90$569.10
450/460520/530Aug 21$8.95$1.058.52$451.05$528.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.20$9.8049.00
$530.00$540.00$550.00Aug 21$0.40$9.6024.00
$560.00$570.00$580.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.10$9.9099.00
$420.00$430.00$440.00Aug 21$0.40$9.6024.00
$510.00$520.00$530.00Aug 21$0.50$9.5019.00
$410.00$420.00$430.00Aug 21$0.70$9.3013.29
$530.00$540.00$550.00Aug 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. -- 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. 9 found (best yield 10.22%, avg 6.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$50.500.551.2%10.22%11.38%127
$520.00Aug 21$42.400.505.2%8.58%13.79%42
$530.00Aug 21$38.900.477.2%7.87%15.11%2--
$540.00Aug 21$35.400.459.3%7.16%16.42%114
$550.00Aug 21$32.400.4211.3%6.56%17.84%517
$560.00Aug 21$29.500.4013.3%5.97%19.27%17
$570.00Aug 21$27.000.3715.3%5.46%20.79%42
$580.00Aug 21$23.800.3517.4%4.82%22.17%2--
$590.00Aug 21$21.800.3219.4%4.41%23.79%4--

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, 164 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 $560.00 01-15 call last traded $246.30 on 07/07 (now $100.30/$110.30) — try a limit near $105.30. Also watch the $600.00 12-18 call last traded $205.00 on 07/24 (now $81.10/$91.00) — try a limit near $86.05; the $640.00 01-15 call last traded $355.70 on 06/24 (now $78.90/$88.90) — try a limit near $83.90. Most tradeable put: the $660.00 08-21 put last traded $62.35 on 07/24 (now $172.00/$183.60) — try a limit near $172.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$50.50$60.30$55.40--$55.40–$78.65$50.507
$500.00Mar 19$137.60$151.90$144.75--$144.75–$175.05$137.6023
$500.00Sep 18$68.00$77.50$72.75--$72.75–$72.75—$68.00106
$500.00Dec 18$109.50$122.60$116.05--$116.05–$116.05—$109.5088
$470.00Sep 18$81.00$90.30$85.65--$85.65–$85.65—$81.004
$470.00Mar 19$149.20$163.30$156.25--$156.25–$156.25—$149.203
$520.00Aug 21$42.40$52.30$47.35$157.28 07/20$47.35–$274.35$47.352
$520.00Sep 18$61.00$71.00$66.00$257.29 07/06$66.00–$289.15$66.007
$520.00Dec 18$100.70$116.50$108.60$268.20 07/23$108.60–$324.20$108.60--
$520.00Mar 19$131.00$145.10$138.05$457.50 06/25$138.05–$356.30$138.05--
$530.00Aug 21$38.90$48.80$43.85$166.00 07/24$43.85–$267.00$43.85--
$530.00Dec 18$99.90$109.90$104.90$405.40 06/23$104.90–$318.45$104.90--
$450.00Jan 15$137.60$152.00$144.80--$144.80–$144.80—$137.601
$540.00Aug 21$35.40$45.40$40.40$134.05 07/17$40.40–$258.20$40.4014
$540.00Sep 18$52.30$62.30$57.30$208.87 07/09$57.30–$272.20$57.30--
$540.00Dec 18$96.90$106.90$101.90$316.20 07/02$101.90–$313.20$101.90--
$540.00Jan 15$103.00$117.90$110.45$256.70 07/07$110.45–$322.30$110.45--
$540.00Mar 19$123.90$138.80$131.35$255.60 07/24$131.35–$345.30$131.35--
$440.00Dec 18$133.90$148.40$141.15--$141.15–$141.15—$133.9014
$550.00Aug 21$32.40$42.30$37.35$194.00 07/23$37.35–$250.15$37.3517
$550.00Dec 18$93.50$103.50$98.50$310.10 07/02$98.50–$306.05$98.50--
$550.00Sep 18$48.90$58.90$53.90--$53.90–$53.90—$48.902
$560.00Aug 21$29.50$39.50$34.50$193.94 07/06$34.50–$242.35$34.507
$560.00Sep 18$46.20$56.20$51.20$178.66 07/21$51.20–$257.40$51.20--
$560.00Dec 18$90.50$100.50$95.50$227.80 07/24$95.50–$299.65$95.50--
$560.00Jan 15$100.30$110.30$105.30$246.30 07/07$105.30–$310.15$105.301
$560.00Mar 19$116.90$132.40$124.65$361.30 06/29$124.65–$334.45$124.65--
$570.00Dec 18$87.40$97.40$92.40$380.93 06/23$92.40–$294.55$92.40--
$570.00Aug 21$27.00$35.10$31.05--$31.05–$31.05—$27.002
$580.00Aug 21$23.80$32.70$28.25$116.80 07/16$28.25–$226.70$28.25--
$580.00Sep 18$41.20$51.20$46.20$185.00 07/09$46.20–$243.10$46.2024
$580.00Dec 18$84.70$94.60$89.65$224.62 07/22$89.65–$287.95$89.65--
$580.00Jan 15$93.50$103.50$98.50$236.30 07/07$98.50–$298.65$98.50--
$580.00Mar 19$112.10$126.50$119.30$350.10 07/01$119.30–$324.15$119.30--
$400.00Jan 15$162.40$176.50$169.45--$169.45–$169.45—$162.401
$590.00Aug 21$21.80$28.60$25.20$104.25 07/17$25.20–$219.95$25.20--
$590.00Dec 18$81.90$91.90$86.90$190.47 07/07$86.90–$282.05$86.90--
$600.00Aug 21$20.00$27.00$23.50$121.00 07/24$23.50–$212.35$23.5013
$600.00Sep 18$36.40$46.20$41.30$156.00 07/21$41.30–$229.50$41.3024
$600.00Dec 18$81.10$91.00$86.05$205.00 07/24$86.05–$276.20$86.0526
$600.00Jan 15$88.10$98.10$93.10$217.00 07/21$93.10–$288.05$93.10--
$600.00Mar 19$108.50$120.70$114.60$222.50 07/20$114.60–$314.15$114.60--
$380.00Mar 19$189.80$203.90$196.85--$196.85–$196.85—$189.803
$610.00Dec 18$76.90$86.90$81.90$319.90 06/09$81.90–$271.45$81.90--
$610.00Mar 19$103.10$118.30$110.70$192.52 07/17$110.70–$260.15$110.70--
$620.00Aug 21$15.90$23.30$19.60$89.20 07/15$19.60–$198.05$19.604
$620.00Sep 18$31.50$41.50$36.50$115.55 07/15$36.50–$215.65$36.50--
$620.00Dec 18$74.70$84.70$79.70$152.00 07/17$79.70–$266.65$79.70--
$620.00Mar 19$101.80$115.50$108.65$246.89 07/23$108.65–$304.25$108.65--
$630.00Aug 21$14.20$21.70$17.95$130.00 07/23$17.95–$191.35$17.957
$640.00Aug 21$12.40$20.60$16.50$105.60 07/21$16.50–$184.40$16.50--
$640.00Sep 18$27.40$37.40$32.40$146.58 07/22$32.40–$203.40$32.403
$640.00Dec 18$69.40$79.40$74.40$178.70 07/21$74.40–$254.65$74.40--
$640.00Jan 15$78.90$88.90$83.90$355.70 06/24$83.90–$266.75$83.902
$640.00Mar 19$99.30$109.30$104.30$205.00 07/20$104.30–$294.80$104.30--
$650.00Aug 21$11.20$20.40$15.80$112.10 07/22$15.80–$177.95$15.8014
$650.00Mar 19$97.30$107.30$102.30$238.90 07/22$102.30–$241.40$102.30--
$660.00Aug 21$11.30$19.10$15.20$114.10 07/22$15.20–$171.05$15.2014
$660.00Sep 18$23.90$32.60$28.25$135.30 07/23$28.25–$190.85$28.2519
$660.00Dec 18$65.50$75.50$70.50$179.55 07/21$70.50–$245.10$70.50--
$660.00Jan 15$74.20$84.20$79.20$156.90 07/17$79.20–$256.90$79.20--
$660.00Mar 19$94.80$104.80$99.80$189.85 07/20$99.80–$285.05$99.80--
$670.00Aug 21$8.70$17.80$13.25$73.35 07/24$13.25–$165.60$13.25--
$680.00Aug 21$7.60$17.10$12.35$72.00 07/24$12.35–$158.80$12.35--
$680.00Sep 18$21.60$29.60$25.60$113.93 07/21$25.60–$179.10$25.60--
$680.00Dec 18$61.10$71.10$66.10$142.70 07/20$66.10–$233.60$66.10--
$680.00Jan 15$69.50$79.50$74.50$209.10 07/23$74.50–$248.25$74.50--
$680.00Mar 19$90.60$100.60$95.60$199.63 07/21$95.60–$276.95$95.60--
$690.00Aug 21$6.70$16.20$11.45$72.00 07/24$11.45–$154.15$11.45--
$690.00Sep 18$19.80$28.20$24.00$121.90 07/22$24.00–$121.15$24.00--
$690.00Mar 19$88.40$98.40$93.40$168.53 07/17$93.40–$223.65$93.40--
$700.00Aug 21$6.00$14.80$10.40$79.66 07/24$10.40–$147.80$10.40293
$700.00Sep 18$18.50$26.90$22.70$98.00 07/24$22.70–$168.45$22.7035
$700.00Dec 18$57.40$67.40$62.40$147.00 07/24$62.40–$226.45$62.40--
$700.00Jan 15$65.80$75.80$70.80$200.55 07/23$70.80–$239.15$70.80--
$700.00Mar 19$86.00$96.00$91.00$181.61 07/24$91.00–$267.85$91.00--
$710.00Aug 21$5.30$14.10$9.70$73.30 07/24$9.70–$142.55$9.70--
$720.00Aug 21$6.00$12.00$9.00$76.50 07/24$9.00–$137.05$9.0050
$720.00Sep 18$15.20$24.90$20.05$69.20 07/17$20.05–$158.20$20.05--
$720.00Dec 18$53.80$63.70$58.75$278.33 06/24$58.75–$217.05$58.75--
$720.00Jan 15$61.80$71.80$66.80$154.76 07/08$66.80–$230.05$66.80--
$720.00Mar 19$82.20$92.20$87.20$218.05 07/23$87.20–$259.95$87.20--
$730.00Aug 21$3.40$12.90$8.15$78.10 07/22$8.15–$131.40$8.15--
$730.00Sep 18$14.00$23.90$18.95$75.38 07/24$18.95–$102.20$18.95--
$730.00Mar 19$79.80$89.80$84.80$176.00 07/24$84.80–$207.90$84.80--
$740.00Aug 21$2.75$11.90$7.33$57.75 07/24$7.33–$126.80$7.33--
$740.00Sep 18$13.00$22.50$17.75$106.74 07/23$17.75–$148.20$17.75--
$740.00Dec 18$50.00$60.00$55.00$140.10 07/24$55.00–$208.10$55.00--
$740.00Jan 15$57.90$67.90$62.90$174.09 07/22$62.90–$221.40$62.90--
$740.00Mar 19$78.60$88.60$83.60$175.52 07/08$83.60–$251.45$83.60--
$750.00Aug 21$2.20$10.70$6.45$45.00 07/24$6.45–$121.30$6.4542
$750.00Sep 18$12.00$21.80$16.90$68.58 07/24$16.90–$93.50$16.90--
$750.00Mar 19$76.70$86.70$81.70$206.55 07/23$81.70–$201.00$81.70--
$760.00Aug 21$2.80$8.10$5.45$47.50 07/24$5.45–$116.90$5.4526
$760.00Sep 18$11.00$20.70$15.85$76.00 07/21$15.85–$138.55$15.85--
$760.00Dec 18$46.50$56.50$51.50$111.39 07/15$51.50–$200.35$51.50--
$760.00Jan 15$54.70$64.70$59.70$154.33 07/21$59.70–$213.30$59.70--
$760.00Mar 19$75.10$85.10$80.10$176.00 07/24$80.10–$244.05$80.10--
$220.00Sep 18$269.20$284.70$276.95--$276.95–$276.95—$269.202
$770.00Aug 21$2.45$10.80$6.63$68.00 07/23$6.63–$112.55$6.63--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Aug 21$45.30$55.00$50.15--$50.15–$50.15—$45.3023
$490.00Dec 18$100.00$110.00$105.00--$105.00–$105.00—$100.009
$500.00Aug 21$50.40$60.30$55.35--$16.00–$55.35$50.40135
$500.00Dec 18$104.10$119.00$111.55--$111.55–$111.55—$104.1061
$480.00Mar 19$117.50$131.00$124.25--$124.25–$124.25—$117.507
$510.00Aug 21$56.80$66.80$61.80$12.49 07/24$11.15–$61.80$56.80--
$510.00Sep 18$72.90$82.90$77.90$26.30 07/22$22.75–$77.90$72.90--
$510.00Dec 18$110.00$125.60$117.80$62.00 07/09$53.30–$117.80$110.00--
$520.00Aug 21$62.80$72.60$67.70$14.22 07/24$12.25–$67.70$62.8044
$520.00Sep 18$78.70$88.70$83.70$30.55 07/21$24.80–$83.70$78.70--
$520.00Dec 18$116.40$131.70$124.05$70.00 07/21$56.30–$124.05$116.40--
$520.00Jan 15$124.00$138.10$131.05$71.20 07/23$63.30–$131.05$124.002
$520.00Mar 19$141.00$156.80$148.90$89.32 07/06$81.25–$148.90$141.00--
$460.00Aug 21$31.80$39.90$35.85--$24.35–$35.85$31.8022
$530.00Aug 21$69.10$79.10$74.10$19.20 07/24$12.30–$74.10$69.1099
$450.00Aug 21$25.40$35.40$30.40--$23.00–$30.40$25.4046
$450.00Sep 18$40.30$50.30$45.30--$35.00–$45.30$40.306
$540.00Aug 21$75.50$85.50$80.50$21.50 07/24$15.45–$80.50$75.5051
$540.00Sep 18$92.20$102.20$97.20$45.44 07/15$29.05–$97.20$92.2020
$540.00Dec 18$128.80$144.70$136.75$93.83 07/17$63.80–$136.75$128.8026
$540.00Jan 15$136.60$151.30$143.95$79.50 07/23$69.80–$143.95$136.60--
$540.00Mar 19$154.00$169.30$161.65$97.95 07/06$89.90–$161.65$154.00--
$440.00Aug 21$24.10$33.20$28.65--$18.10–$28.65$24.1032
$550.00Aug 21$83.10$93.10$88.10$25.00 07/24$18.40–$88.10$83.10--
$550.00Dec 18$136.00$151.90$143.95$98.65 07/17$67.20–$143.95$136.00--
$560.00Aug 21$90.20$100.20$95.20$22.70 07/24$19.80–$95.20$90.20--
$560.00Sep 18$105.00$118.20$111.60$52.58 07/20$33.90–$111.60$105.00--
$560.00Dec 18$142.90$158.80$150.85$93.00 07/20$71.50–$150.85$142.90--
$560.00Jan 15$150.20$165.50$157.85$88.00 07/23$78.80–$157.85$150.20--
$560.00Mar 19$167.50$182.90$175.20$120.13 07/07$98.60–$175.20$167.506
$420.00Aug 21$16.80$25.30$21.05--$21.05–$21.05—$16.8026
$570.00Aug 21$97.40$107.40$102.40$23.15 07/23$22.10–$102.40$97.40--
$570.00Mar 19$174.50$189.80$182.15$137.30 07/17$113.60–$182.15$174.50--
$410.00Aug 21$14.20$22.10$18.15--$11.65–$18.15$14.2035
$410.00Dec 18$57.40$67.30$62.35--$62.35–$62.35—$57.401
$580.00Aug 21$105.10$118.10$111.60$33.45 07/24$24.90–$111.60$105.1038
$580.00Sep 18$119.90$132.00$125.95$61.23 07/20$39.20–$125.95$119.90--
$580.00Dec 18$157.20$172.20$164.70$87.80 07/23$77.10–$164.70$157.20--
$580.00Jan 15$163.90$179.50$171.70$96.90 07/23$86.90–$171.70$163.90--
$580.00Mar 19$181.60$196.80$189.20$125.14 07/24$108.95–$189.20$181.60--
$400.00Aug 21$11.70$19.00$15.35--$9.30–$15.35$11.7051
$400.00Sep 18$22.80$31.80$27.30--$19.65–$27.30$22.8063
$590.00Aug 21$113.00$126.80$119.90$38.00 07/24$27.60–$119.90$113.00--
$590.00Dec 18$164.40$180.00$172.20$70.73 06/25$82.70–$172.20$164.40--
$600.00Aug 21$121.00$132.50$126.75$40.00 07/24$29.20–$126.75$121.00187
$600.00Sep 18$134.50$149.20$141.85$50.90 07/24$45.90–$141.85$134.50--
$600.00Dec 18$171.60$186.90$179.25$105.00 07/24$86.90–$179.25$171.60--
$600.00Jan 15$179.10$194.10$186.60$125.02 07/20$95.20–$186.60$179.10--
$600.00Mar 19$195.80$211.70$203.75$135.17 07/24$117.35–$203.75$195.80--
$380.00Aug 21$6.30$15.00$10.65--$7.00–$10.65$6.3027
$380.00Mar 19$65.50$75.40$70.45--$70.45–$70.45—$65.505
$610.00Aug 21$128.40$142.20$135.30$39.00 07/24$33.10–$135.30$128.40--
$610.00Dec 18$178.60$194.60$186.60$109.22 07/21$89.10–$186.60$178.60--
$610.00Mar 19$203.30$219.30$211.30$158.95 07/17$133.15–$211.30$203.30--
$370.00Dec 18$41.10$51.00$46.05--$46.05–$46.05—$41.1060
$620.00Aug 21$136.40$149.20$142.80$36.00 07/23$36.70–$142.80$136.4016
$620.00Sep 18$150.30$164.90$157.60$65.10 07/24$53.00–$157.60$150.30--
$620.00Dec 18$186.30$201.90$194.10$114.00 07/21$94.85–$194.10$186.30--
$620.00Mar 19$210.40$226.80$218.60$142.63 07/22$127.45–$218.60$210.40--
$360.00Aug 21$4.40$8.50$6.45--$3.93–$6.45$4.4033
$630.00Aug 21$144.80$160.00$152.40$46.00 07/24$39.90–$152.40$144.80--
$630.00Mar 19$217.00$233.30$225.15$153.45 07/21$143.25–$225.15$217.00--
$350.00Sep 18$10.40$18.50$14.45--$9.05–$14.45$10.407
$640.00Aug 21$154.10$168.30$161.20$50.25 07/24$42.50–$161.20$154.1018
$640.00Sep 18$166.10$180.20$173.15$95.82 07/16$59.40–$173.15$166.10--
$640.00Dec 18$201.50$216.00$208.75$155.90 07/17$106.50–$208.75$201.50--
$640.00Jan 15$208.60$224.00$216.30$165.10 07/17$115.05–$216.30$208.60--
$640.00Mar 19$225.40$241.70$233.55$168.85 07/20$136.95–$233.55$225.40--
$650.00Aug 21$163.10$175.20$169.15$65.00 07/24$45.80–$169.15$163.1044
$650.00Sep 18$174.00$187.70$180.85$73.21 07/24$68.60–$180.85$174.00--
$650.00Mar 19$232.80$249.30$241.05$182.93 07/17$152.90–$241.05$232.80--
$330.00Mar 19$43.50$53.50$48.50--$48.50–$48.50—$43.504
$660.00Aug 21$172.00$183.60$177.80$62.35 07/24$49.80–$177.80$172.0024
$660.00Sep 18$182.10$196.50$189.30$90.00 07/21$67.50–$189.30$182.10--
$660.00Dec 18$217.30$232.80$225.05$157.90 07/17$115.35–$225.05$217.30--
$660.00Jan 15$223.40$239.50$231.45$164.94 07/16$124.60–$231.45$223.40--
$660.00Mar 19$240.50$256.00$248.25$170.10 07/02$147.90–$248.25$240.50--
$670.00Aug 21$180.20$194.40$187.30$64.70 07/22$53.40–$187.30$180.20--
$680.00Aug 21$189.50$203.90$196.70$76.25 07/24$56.55–$196.70$189.50--
$680.00Sep 18$198.50$214.00$206.25$102.01 07/10$75.85–$206.25$198.50--
$680.00Dec 18$233.40$249.40$241.40$138.00 07/22$125.30–$241.40$233.40--
$680.00Jan 15$240.60$253.80$247.20$157.56 07/24$135.45–$247.20$240.60--
$300.00Sep 18$2.10$11.00$6.55--$6.55–$6.55—$2.1023
$300.00Dec 18$20.10$28.60$24.35--$24.35–$24.35—$20.1037
$690.00Aug 21$198.60$212.40$205.50$81.95 07/24$61.60–$205.50$198.60--
$690.00Sep 18$208.00$223.10$215.55$89.60 07/23$87.70–$215.55$208.00--
$700.00Aug 21$207.70$222.00$214.85$82.00 07/24$66.70–$214.85$207.70--
$700.00Sep 18$216.60$229.80$223.20$95.30 07/23$84.90–$223.20$216.60--
$700.00Dec 18$249.20$266.00$257.60$146.57 07/24$135.45–$257.60$249.20--
$700.00Jan 15$255.80$270.00$262.90$153.73 07/23$145.55–$262.90$255.80--
$700.00Mar 19$272.10$288.00$280.05$210.01 07/15$169.80–$280.05$272.10--
$710.00Aug 21$216.90$231.50$224.20$117.07 07/15$70.25–$224.20$216.90--
$720.00Aug 21$226.10$241.80$233.95$87.10 07/23$74.95–$233.95$226.10--
$720.00Sep 18$234.00$249.80$241.90$116.80 07/21$94.50–$241.90$234.00--
$720.00Dec 18$265.60$282.00$273.80$156.86 07/22$145.90–$273.80$265.60--
$720.00Jan 15$273.80$287.40$280.60$163.76 07/23$157.00–$280.60$273.80--
$730.00Aug 21$235.50$249.30$242.40$92.90 07/23$79.80–$242.40$235.50--
$250.00Sep 18$0.75$3.10$1.93--$1.93–$1.93—$0.7516
$740.00Aug 21$244.40$260.00$252.20$98.90 07/23$85.05–$252.20$244.40--
$740.00Sep 18$252.40$266.70$259.55$128.80 07/21$104.20–$259.55$252.40--

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 460
Total Puts 347
Put/Call Ratio 0.75
Net Difference 113

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,065
Total Puts 1,747
Average Put/Call Ratio 0.85
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