Tour v477
STRL
STERLING INFRASTRUCT
$596.77 +2.76%
$592.00 (-0.80%)🌙
as of 07/31 06:02 PM
(7/31 14:06) ◀
|
Friday, July 31, 2026 (6:02pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 18:02 ▶

Option Volume

Detail
ℹ
Current (07/31) 891
Calls: 603 (68%)
Puts: 288 (32%)
Prior (07/30) 744
Calls: 419 (56%)
Puts: 325 (44%)
Current vs Prior +19.76%
Calls: +43.91% (Calls)
Puts: -11.38% (Puts)
Prior 7-Day Total 4,508
Calls: 2,366 (52%)
Puts: 2,142 (48%)
Prior 7-Day Average 644
Calls: 338 (52%)
Puts: 306 (48%)
Current vs Prior 7-Day Avg +38.35%
Calls: +78.40%
Puts: -5.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $7.85M
Calls: $6.14M (78%)
Puts: $1.71M (22%)
Prior (07/30) $5.31M
Calls: $2.85M (54%)
Puts: $2.46M (46%)
Current vs Prior +47.68%
Calls: +114.93%
Puts: -30.39%
Prior 7-Day Total $29.65M
Calls: $14.19M (48%)
Puts: $15.46M (52%)
Prior 7-Day Average $4.24M
Calls: $2.03M (48%)
Puts: $2.21M (52%)
Current vs Prior 7-Day Avg +85.28%
Calls: +202.73%
Puts: -22.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.48
Prior (07/30) 0.78
Current vs Prior -38.42%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -47.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 10,709
Calls: 6,209 (58%)
Puts: 4,500 (42%)
Prior (07/30) 2,864
Calls: 1,869 (65%)
Puts: 995 (35%)
Current vs Prior +273.92%
Prior 7-Day Total 15,006
Calls: 9,160 (61%)
Puts: 5,846 (39%)
Prior 7-Day Average 2,143
Calls: 1,308 (61%)
Puts: 835 (39%)
Current vs Prior 7-Day Avg +399.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.49% | 28.90%
Prior 22.06% | 29.12%
Current vs Prior +1.95% | -0.76%
Prior 7-Day Avg 23.13% | 29.73%
Current vs 7-Day Avg -2.76% | -2.81%
Prior 7-Day Eod 22.06% | 29.12%
Current vs 7-Day Eod +1.95% | -0.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.22% | 11.11%
Calls: 14.37% | 11.17%
Puts: 14.08% | 11.05%
Prior 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs Prior -9.08% | -4.31%
Prior 7-Day Avg 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs 7-Day Avg -9.08% | -4.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.14M) vs puts ($1.71M). Dollar volume significantly above 7-day average (85% higher). Extreme bullish P/C ratio of 0.48 - heavy call buying (603 calls vs 288 puts). P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 9.6%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21123.20135.40$129.309.4%20.6872
$660.00Aug 2195.70105.60$100.659.8%10.5921

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. 18 found (avg delta 0.62, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21116.30129.10$122.7010.4%2570.8012
$510.00Aug 21108.80122.00$115.4011.4%--0.7811
$540.00Aug 2191.10101.00$96.0510.3%--0.7114
$550.00Aug 2185.5095.10$90.3010.6%30.6817
$570.00Aug 2175.3084.80$80.0511.9%50.637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21123.20135.40$129.309.4%20.6872
$690.00Aug 21115.80128.00$121.9010.0%--0.6531
$680.00Aug 21108.50120.20$114.3510.2%--0.6334
$670.00Aug 21101.30113.00$107.1510.9%10.618
$660.00Aug 2195.70105.60$100.659.8%10.5921

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 537, top 257)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21116.30129.10$122.7010.4%2570.8012
$630.00Aug 2148.5058.40$53.4518.5%190.4915
$600.00Aug 2161.0070.70$65.8514.7%160.5624
$700.00Aug 2126.4033.80$30.1024.6%100.33295
$680.00Aug 2132.9041.80$37.3523.8%80.3815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2159.5068.10$63.8013.5%680.45183
$580.00Aug 2148.4057.50$52.9517.2%660.4082
$500.00Aug 2117.3025.10$21.2036.8%240.21132
$560.00Aug 2138.2047.20$42.7021.1%70.3532
$490.00Aug 2114.9022.30$18.6039.8%50.1925

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. 34 found (best R:R 4.56, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$680.00Aug 21$2.50$7.50$2.503.00$672.50
$700.00$710.00Aug 21$2.70$7.30$2.702.70$702.70
$610.00$620.00Aug 21$2.80$7.20$2.802.57$612.80
$660.00$670.00Aug 21$3.05$6.95$3.052.28$663.05
$650.00$660.00Aug 21$3.20$6.80$3.202.12$653.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Aug 21$1.80$8.20$1.804.56$528.20
$490.00$480.00Aug 21$2.30$7.70$2.303.35$487.70
$500.00$490.00Aug 21$2.60$7.40$2.602.85$497.40
$510.00$500.00Aug 21$2.80$7.20$2.802.57$507.20
$550.00$540.00Aug 21$3.70$6.30$3.701.70$546.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 3.08, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$510.00Aug 21$7.30$7.30$2.702.70$507.30
$510.00$540.00Aug 21$19.35$19.35$10.651.82$529.35
$540.00$550.00Aug 21$5.75$5.75$4.251.35$545.75
$600.00$610.00Aug 21$5.60$5.60$4.401.27$605.60
$550.00$570.00Aug 21$10.25$10.25$9.751.05$560.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$680.00Aug 21$7.55$7.55$2.453.08$682.45
$700.00$690.00Aug 21$7.40$7.40$2.602.85$692.60
$680.00$670.00Aug 21$7.20$7.20$2.802.57$672.80
$660.00$650.00Aug 21$6.80$6.80$3.202.13$653.20
$640.00$630.00Aug 21$6.75$6.75$3.252.08$633.25

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. 18 found (cheapest 21.41% of stock, avg 23.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 21$80.05$47.70$127.75$442.25$697.7521.41%
$580.00Aug 21$75.05$52.95$128.00$452.00$708.0021.45%
$590.00Aug 21$70.40$57.95$128.35$461.65$718.3521.51%
$550.00Aug 21$90.30$38.25$128.55$421.45$678.5521.54%
$610.00Aug 21$60.25$69.20$129.45$480.55$739.4521.69%
$600.00Aug 21$65.85$63.80$129.65$470.35$729.6521.73%
$540.00Aug 21$96.05$34.55$130.60$409.40$670.6021.88%
$620.00Aug 21$57.45$75.10$132.55$487.45$752.5522.21%
$630.00Aug 21$53.45$80.75$134.20$495.80$764.2022.49%
$640.00Aug 21$49.80$87.50$137.30$502.70$777.3023.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.55% of stock, avg 18.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$580.00Aug 21$39.85$52.95$92.80$487.20$762.80
$660.00$580.00Aug 21$42.90$52.95$95.85$484.15$755.85
$670.00$590.00Aug 21$39.85$57.95$97.80$492.20$767.80
$650.00$580.00Aug 21$46.10$52.95$99.05$480.95$749.05
$660.00$590.00Aug 21$42.90$57.95$100.85$489.15$760.85
$640.00$580.00Aug 21$49.80$52.95$102.75$477.25$742.75
$670.00$600.00Aug 21$39.85$63.80$103.65$496.35$773.65
$650.00$590.00Aug 21$46.10$57.95$104.05$485.95$754.05
$630.00$580.00Aug 21$53.45$52.95$106.40$473.60$736.40
$660.00$600.00Aug 21$42.90$63.80$106.70$493.30$766.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 49.00, avg credit $8.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Aug 21$9.80$0.2049.00$570.20$599.80
510/520540/550Aug 21$9.75$0.2539.00$510.25$549.75
530/540570/580Aug 21$9.75$0.2539.00$530.25$579.75
560/570580/590Aug 21$9.65$0.3527.57$560.35$589.65
480/490500/510Aug 21$9.60$0.4024.00$480.40$509.60
510/520600/610Aug 21$9.60$0.4024.00$510.40$609.60
560/570590/600Aug 21$9.55$0.4521.22$560.45$599.55
550/560570/580Aug 21$9.45$0.5517.18$550.55$579.45
530/540580/590Aug 21$9.40$0.6015.67$530.60$589.40
530/540590/600Aug 21$9.30$0.7013.29$530.70$599.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Aug 21$0.10$9.9099.00
$650.00$660.00$670.00Aug 21$0.15$9.8565.67
$570.00$580.00$590.00Aug 21$0.35$9.6527.57
$620.00$630.00$640.00Aug 21$0.35$9.6527.57
$640.00$650.00$660.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.20$9.8049.00
$560.00$570.00$580.00Aug 21$0.25$9.7539.00
$480.00$490.00$500.00Aug 21$0.30$9.7032.33
$670.00$680.00$690.00Aug 21$0.35$9.6527.57
$640.00$650.00$660.00Aug 21$0.45$9.5521.22

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. 12 found (best yield 10.22%, avg 6.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Aug 21$61.000.560.5%10.22%10.76%1624
$610.00Aug 21$56.500.542.2%9.47%11.68%24
$620.00Aug 21$52.600.513.9%8.81%12.71%211
$630.00Aug 21$48.500.495.6%8.13%13.70%1915
$640.00Aug 21$45.000.477.2%7.54%14.78%75
$650.00Aug 21$41.200.448.9%6.90%15.82%464
$660.00Aug 21$38.200.4210.6%6.40%17.00%519
$670.00Aug 21$35.200.4012.3%5.90%18.17%120
$680.00Aug 21$32.900.3813.9%5.51%19.46%815
$690.00Aug 21$29.200.3615.6%4.89%20.52%--29

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, 144 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 $188.30/$201.50) — try a limit near $194.90. Also watch the $520.00 03-19 call last traded $457.50 on 06/25 (now $196.80/$211.30) — try a limit near $204.05; the $560.00 03-19 call last traded $361.30 on 06/29 (now $180.00/$194.70) — try a limit near $187.35. Most tradeable put: the $720.00 09-18 put last traded $116.80 on 07/21 (now $157.10/$167.40) — try a limit near $157.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$61.00$70.70$65.85$121.00 07/24$23.50–$161.60$65.8524
$600.00Sep 18$81.20$91.20$86.20$156.00 07/21$41.30–$177.25$86.2029
$600.00Dec 18$131.60$144.20$137.90$205.00 07/24$86.05–$226.95$137.9034
$600.00Jan 15$141.80$154.90$148.35$217.00 07/21$93.10–$237.85$148.3524
$600.00Mar 19$164.10$178.50$171.30$222.50 07/20$114.60–$265.15$171.309
$590.00Aug 21$65.40$75.40$70.40$104.25 07/17$25.20–$168.45$70.408
$590.00Dec 18$134.20$149.20$141.70$190.47 07/07$86.90–$232.80$141.708
$590.00Sep 18$85.10$95.10$90.10--$90.10–$90.10—$85.102
$610.00Dec 18$126.90$141.30$134.10$319.90 06/09$81.90–$222.00$134.108
$610.00Mar 19$161.30$174.70$168.00$192.52 07/17$110.70–$260.15$168.001
$610.00Aug 21$56.50$64.00$60.25--$50.80–$60.25$56.504
$610.00Sep 18$77.80$87.80$82.80--$82.80–$82.80—$77.801
$580.00Aug 21$70.10$80.00$75.05$116.80 07/16$28.25–$176.00$75.053
$580.00Sep 18$91.10$101.10$96.10$185.00 07/09$46.20–$189.90$96.1024
$580.00Dec 18$138.00$153.20$145.60$224.62 07/22$89.65–$237.40$145.60113
$580.00Jan 15$150.00$162.80$156.40$236.30 07/07$98.50–$248.25$156.402
$580.00Mar 19$171.40$186.40$178.90$350.10 07/01$119.30–$275.20$178.905
$620.00Aug 21$52.60$62.30$57.45$89.20 07/15$19.60–$149.05$57.4511
$620.00Sep 18$73.00$83.00$78.00$115.55 07/15$36.50–$165.45$78.0015
$620.00Dec 18$122.70$138.00$130.35$152.00 07/17$79.70–$217.35$130.359
$620.00Mar 19$157.70$171.20$164.45$246.89 07/23$108.65–$255.45$164.45210
$570.00Dec 18$143.30$157.70$150.50$380.93 06/23$92.40–$243.60$150.505
$570.00Aug 21$75.30$84.80$80.05--$31.05–$80.05$75.307
$570.00Mar 19$175.90$190.70$183.30--$169.75–$183.30$175.902
$570.00Sep 18$95.00$105.00$100.00--$100.00–$100.00—$95.002
$630.00Aug 21$48.50$58.40$53.45$130.00 07/23$17.95–$143.45$53.4515
$630.00Sep 18$68.80$78.80$73.80--$73.80–$73.80—$68.802
$560.00Aug 21$80.10$90.00$85.05$193.94 07/06$34.50–$188.40$85.055
$560.00Sep 18$100.00$110.00$105.00$178.66 07/21$51.20–$203.95$105.0047
$560.00Dec 18$147.30$162.00$154.65$227.80 07/24$95.50–$248.55$154.65132
$560.00Jan 15$156.80$171.60$164.20$246.30 07/07$105.30–$259.30$164.207
$560.00Mar 19$180.00$194.70$187.35$361.30 06/29$124.65–$285.30$187.353
$640.00Aug 21$45.00$54.60$49.80$105.60 07/21$16.50–$137.10$49.805
$640.00Sep 18$65.50$75.10$70.30$146.58 07/22$32.40–$155.10$70.305
$640.00Dec 18$115.80$130.00$122.90$178.70 07/21$74.40–$207.85$122.9024
$640.00Jan 15$127.40$141.30$134.35$355.70 06/24$83.90–$219.75$134.352
$640.00Mar 19$150.90$164.40$157.65$205.00 07/20$104.30–$246.55$157.65215
$550.00Aug 21$85.50$95.10$90.30$194.00 07/23$37.35–$197.20$90.3017
$550.00Dec 18$151.10$166.00$158.55$310.10 07/02$98.50–$253.50$158.5513
$550.00Sep 18$103.50$116.00$109.75--$53.90–$109.75$103.504
$550.00Mar 19$184.40$197.80$191.10--$177.45–$191.10$184.408
$650.00Aug 21$41.20$51.00$46.10$112.10 07/22$15.80–$131.55$46.1064
$650.00Mar 19$146.00$160.60$153.30$238.90 07/22$102.30–$241.40$153.306
$650.00Sep 18$61.40$71.40$66.40--$66.40–$66.40—$61.405
$540.00Aug 21$91.10$101.00$96.05$134.05 07/17$40.40–$203.55$96.0514
$540.00Sep 18$109.00$121.80$115.40$208.87 07/09$57.30–$218.05$115.4089
$540.00Dec 18$156.30$171.40$163.85$316.20 07/02$101.90–$259.35$163.8586
$540.00Jan 15$166.00$180.50$173.25$256.70 07/07$110.45–$270.45$173.252
$540.00Mar 19$188.30$201.50$194.90$255.60 07/24$131.35–$295.95$194.9016
$660.00Aug 21$38.20$47.60$42.90$114.10 07/22$15.20–$125.25$42.9019
$660.00Sep 18$58.90$67.80$63.35$135.30 07/23$28.25–$143.80$63.3514
$660.00Dec 18$109.40$122.80$116.10$179.55 07/21$70.50–$198.20$116.1020
$660.00Jan 15$118.60$134.00$126.30$156.90 07/17$79.20–$209.95$126.308
$660.00Mar 19$143.40$157.80$150.60$189.85 07/20$99.80–$238.85$150.603
$530.00Aug 21$97.00$106.90$101.95$166.00 07/24$43.85–$210.95$101.952
$530.00Dec 18$160.70$176.00$168.35$405.40 06/23$104.90–$266.20$168.3512
$530.00Sep 18$114.60$127.60$121.10--$121.10–$121.10—$114.601
$670.00Aug 21$35.20$44.50$39.85$73.35 07/24$13.25–$119.95$39.8520
$670.00Sep 18$54.40$64.40$59.40--$59.40–$59.40—$54.401
$520.00Aug 21$101.70$115.90$108.80$157.28 07/20$47.35–$219.60$108.805
$520.00Sep 18$120.50$133.10$126.80$257.29 07/06$66.00–$232.45$126.809
$520.00Dec 18$166.00$180.00$173.00$268.20 07/23$108.60–$272.45$173.0020
$520.00Mar 19$196.80$211.30$204.05$457.50 06/25$138.05–$306.95$204.053
$680.00Aug 21$32.90$41.80$37.35$72.00 07/24$12.35–$115.25$37.3515
$680.00Sep 18$51.40$61.30$56.35$113.93 07/21$25.60–$134.35$56.3584
$680.00Dec 18$102.40$116.00$109.20$142.70 07/20$66.10–$189.30$109.2019
$680.00Jan 15$113.80$127.50$120.65$209.10 07/23$74.50–$201.35$120.652
$680.00Mar 19$137.60$152.00$144.80$199.63 07/21$95.60–$229.90$144.805
$510.00Sep 18$126.30$140.00$133.15--$120.60–$133.15$126.302
$510.00Dec 18$170.40$185.30$177.85--$165.30–$177.85$170.4014
$510.00Aug 21$108.80$122.00$115.40--$115.40–$115.40—$108.8011
$690.00Aug 21$29.20$38.60$33.90$72.00 07/24$11.45–$109.20$33.9029
$690.00Sep 18$48.60$58.40$53.50$121.90 07/22$24.00–$121.15$53.501
$690.00Mar 19$133.80$148.70$141.25$168.53 07/17$93.40–$223.65$141.253
$500.00Aug 21$116.30$129.10$122.70--$55.40–$122.70$116.3012
$500.00Sep 18$132.60$146.00$139.30--$72.75–$139.30$132.60106
$500.00Jan 15$184.60$200.00$192.30--$180.55–$192.30$184.606
$500.00Dec 18$176.10$190.00$183.05--$183.05–$183.05—$176.1086
$500.00Mar 19$206.40$221.80$214.10--$214.10–$214.10—$206.4026
$700.00Aug 21$26.40$33.80$30.10$79.66 07/24$10.40–$105.15$30.10295
$700.00Sep 18$45.80$55.60$50.70$98.00 07/24$22.70–$125.20$50.7027
$700.00Dec 18$97.90$107.90$102.90$147.00 07/24$62.40–$181.30$102.9035
$700.00Jan 15$106.80$121.90$114.35$200.55 07/23$70.80–$193.30$114.356
$700.00Mar 19$131.30$145.00$138.15$181.61 07/24$91.00–$222.00$138.157
$490.00Sep 18$137.70$152.20$144.95--$144.95–$144.95—$137.707
$490.00Dec 18$181.10$195.90$188.50--$188.50–$188.50—$181.108
$490.00Mar 19$210.40$226.00$218.20--$218.20–$218.20—$210.401
$710.00Aug 21$24.60$30.20$27.40$73.30 07/24$9.70–$100.35$27.4020
$710.00Sep 18$43.30$52.60$47.95--$47.95–$47.95—$43.302
$480.00Aug 21$129.50$143.90$136.70--$136.70–$136.70—$129.509
$480.00Sep 18$144.40$158.30$151.35--$151.35–$151.35—$144.4015
$480.00Dec 18$186.20$202.00$194.10--$194.10–$194.10—$186.2019
$480.00Jan 15$194.90$210.00$202.45--$202.45–$202.45—$194.903
$480.00Mar 19$215.90$231.60$223.75--$223.75–$223.75—$215.9011
$720.00Aug 21$21.90$28.30$25.10$76.50 07/24$9.00–$96.25$25.1049
$720.00Sep 18$41.10$50.50$45.80$69.20 07/17$20.05–$115.85$45.802
$720.00Dec 18$91.20$101.20$96.20$278.33 06/24$58.75–$173.55$96.2010
$720.00Jan 15$101.60$116.00$108.80$154.76 07/08$66.80–$185.45$108.803
$720.00Mar 19$125.60$139.30$132.45$218.05 07/23$87.20–$214.80$132.4514
$470.00Aug 21$136.80$151.60$144.20--$144.20–$144.20—$136.801
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$59.50$68.10$63.80$40.00 07/24$29.20–$126.75$59.50183
$600.00Sep 18$77.40$87.30$82.35$50.90 07/24$46.70–$141.85$77.4024
$600.00Dec 18$120.80$135.60$128.20$105.00 07/24$94.40–$179.25$120.8054
$600.00Jan 15$129.70$144.80$137.25$125.02 07/20$104.10–$186.60$129.705
$600.00Mar 19$148.90$164.00$156.45$135.17 07/24$127.85–$203.75$148.9015
$590.00Aug 21$53.60$62.30$57.95$38.00 07/24$27.60–$119.90$53.6011
$590.00Dec 18$115.80$130.00$122.90$70.73 06/25$89.10–$172.20$115.805
$590.00Sep 18$71.90$81.80$76.85--$76.85–$76.85—$71.901
$590.00Mar 19$142.40$157.80$150.10--$150.10–$150.10—$142.401
$610.00Aug 21$65.10$73.30$69.20$39.00 07/24$33.10–$135.30$65.1021
$610.00Dec 18$127.70$140.80$134.25$109.22 07/21$96.85–$186.60$127.703
$610.00Mar 19$155.20$170.00$162.60$158.95 07/17$133.15–$211.30$158.951
$580.00Aug 21$48.40$57.50$52.95$33.45 07/24$24.90–$111.60$48.4082
$580.00Sep 18$66.60$76.50$71.55$61.23 07/20$41.50–$125.95$66.609
$580.00Dec 18$109.80$124.00$116.90$87.80 07/23$83.05–$164.70$109.802
$580.00Jan 15$117.90$132.00$124.95$96.90 07/23$94.70–$171.70$117.9011
$580.00Mar 19$136.50$152.00$144.25$125.14 07/24$118.05–$189.20$136.501
$620.00Aug 21$70.50$79.70$75.10$36.00 07/23$37.00–$142.80$70.5013
$620.00Sep 18$88.50$98.40$93.45$65.10 07/24$56.20–$157.60$88.5051
$620.00Dec 18$133.30$146.80$140.05$114.00 07/21$104.50–$194.10$133.304
$620.00Mar 19$161.40$176.00$168.70$142.63 07/22$138.05–$218.60$161.4013
$570.00Aug 21$43.30$52.10$47.70$23.15 07/23$22.10–$102.40$43.3016
$570.00Mar 19$131.00$146.00$138.50$137.30 07/17$113.60–$182.15$137.303
$570.00Sep 18$61.50$71.40$66.45--$66.45–$66.45—$61.502
$570.00Dec 18$104.20$119.70$111.95--$111.95–$111.95—$104.201
$630.00Aug 21$76.00$85.50$80.75$46.00 07/24$40.35–$152.40$76.0011
$630.00Mar 19$166.60$181.90$174.25$153.45 07/21$143.25–$225.15$166.601
$630.00Sep 18$94.70$104.60$99.65--$99.65–$99.65—$94.701
$560.00Aug 21$38.20$47.20$42.70$22.70 07/24$19.80–$95.20$38.2032
$560.00Sep 18$56.00$65.90$60.95$52.58 07/20$35.10–$111.60$56.0024
$560.00Dec 18$100.30$113.90$107.10$93.00 07/20$77.70–$150.85$100.303
$560.00Jan 15$106.80$121.20$114.00$88.00 07/23$86.10–$157.85$106.8011
$560.00Mar 19$125.60$140.00$132.80$120.13 07/07$109.30–$175.20$125.603
$640.00Aug 21$82.70$92.30$87.50$50.25 07/24$44.50–$161.20$82.7016
$640.00Sep 18$100.20$114.30$107.25$95.82 07/16$64.20–$173.15$100.2032
$640.00Dec 18$144.70$159.10$151.90$155.90 07/17$113.60–$208.75$151.9045
$640.00Jan 15$154.10$168.00$161.05$165.10 07/17$123.60–$216.30$161.05--
$640.00Mar 19$173.90$188.00$180.95$168.85 07/20$148.20–$233.55$173.904
$550.00Aug 21$33.60$42.90$38.25$25.00 07/24$18.40–$88.10$33.6058
$550.00Dec 18$94.50$104.50$99.50$98.65 07/17$73.40–$143.95$98.653
$550.00Sep 18$51.50$61.50$56.50--$56.50–$63.60$51.504
$550.00Mar 19$120.30$134.00$127.15--$127.15–$127.15—$120.302
$650.00Aug 21$88.90$98.80$93.85$65.00 07/24$47.35–$169.15$88.9041
$650.00Sep 18$105.20$118.30$111.75$73.21 07/24$68.60–$180.85$105.202
$650.00Mar 19$179.50$194.20$186.85$182.93 07/17$152.90–$241.05$182.932
$540.00Aug 21$29.70$39.40$34.55$21.50 07/24$15.45–$80.50$29.7048
$540.00Sep 18$46.50$56.40$51.45$45.44 07/15$29.90–$97.20$46.5019
$540.00Dec 18$89.50$99.40$94.45$93.83 07/17$69.50–$136.75$93.8327
$540.00Jan 15$98.20$108.10$103.15$79.50 07/23$78.30–$143.95$98.205
$540.00Mar 19$114.70$130.00$122.35$97.95 07/06$99.05–$161.65$114.709
$660.00Aug 21$95.70$105.60$100.65$62.35 07/24$52.10–$177.80$95.7021
$660.00Sep 18$112.00$125.20$118.60$90.00 07/21$73.10–$189.30$112.008
$660.00Dec 18$157.70$172.00$164.85$157.90 07/17$123.60–$225.05$157.9044
$660.00Jan 15$166.90$180.80$173.85$164.94 07/16$133.85–$231.45$166.903
$660.00Mar 19$186.40$201.50$193.95$170.10 07/02$157.95–$248.25$186.402
$530.00Aug 21$25.10$34.50$29.80$19.20 07/24$12.30–$74.10$25.10115
$530.00Sep 18$42.10$52.10$47.10--$47.10–$47.10—$42.101
$530.00Dec 18$84.80$94.70$89.75--$89.75–$89.75—$84.802
$670.00Aug 21$101.30$113.00$107.15$64.70 07/22$56.40–$187.30$101.308
$670.00Sep 18$118.60$131.60$125.10--$125.10–$125.10—$118.601
$520.00Aug 21$24.70$31.30$28.00$14.22 07/24$12.25–$67.70$24.7044
$520.00Sep 18$38.40$48.30$43.35$30.55 07/21$24.95–$83.70$38.4012
$520.00Dec 18$80.10$90.00$85.05$70.00 07/21$61.75–$124.05$80.1063
$520.00Jan 15$87.50$97.40$92.45$71.20 07/23$70.70–$131.05$87.508
$520.00Mar 19$103.50$118.00$110.75$89.32 07/06$91.40–$148.90$103.506
$680.00Aug 21$108.50$120.20$114.35$76.25 07/24$60.80–$196.70$108.5034
$680.00Sep 18$125.70$139.20$132.45$102.01 07/10$82.40–$206.25$125.7025
$680.00Dec 18$170.60$184.90$177.75$138.00 07/22$134.45–$241.40$170.6057
$680.00Jan 15$180.70$194.60$187.65$157.56 07/24$144.85–$247.20$180.702
$510.00Aug 21$19.80$28.20$24.00$12.49 07/24$11.15–$61.80$19.8026
$510.00Sep 18$34.50$44.40$39.45$26.30 07/22$22.75–$77.90$34.501
$510.00Dec 18$74.50$84.50$79.50$62.00 07/09$58.30–$117.80$74.5052
$690.00Aug 21$115.80$128.00$121.90$81.95 07/24$65.80–$205.50$115.8031
$690.00Sep 18$132.00$146.30$139.15$89.60 07/23$87.70–$215.55$132.004
$500.00Aug 21$17.30$25.10$21.20--$16.00–$55.35$17.30132
$500.00Dec 18$70.60$80.60$75.60--$75.60–$111.55$70.6056
$500.00Sep 18$31.00$40.80$35.90--$35.90–$41.95$31.0031
$500.00Jan 15$77.80$87.80$82.80--$82.80–$82.80—$77.805
$500.00Mar 19$95.50$105.20$100.35--$100.35–$100.35—$95.507
$700.00Aug 21$123.20$135.40$129.30$82.00 07/24$70.60–$214.85$123.2072
$700.00Sep 18$140.00$152.60$146.30$95.30 07/23$92.40–$223.20$140.0027
$700.00Dec 18$184.60$198.70$191.65$146.57 07/24$144.80–$257.60$184.6011
$700.00Jan 15$194.10$208.10$201.10$153.73 07/23$155.40–$262.90$194.105
$700.00Mar 19$213.40$229.00$221.20$210.01 07/15$180.25–$280.05$213.404
$490.00Aug 21$14.90$22.30$18.60--$18.60–$50.15$14.9025
$490.00Sep 18$27.50$37.50$32.50--$32.50–$32.50—$27.503
$490.00Dec 18$66.00$75.90$70.95--$70.95–$70.95—$66.0011
$490.00Jan 15$72.90$82.90$77.90--$77.90–$77.90—$72.902
$490.00Mar 19$91.50$101.20$96.35--$96.35–$96.35—$91.504
$710.00Aug 21$131.00$143.50$137.25$117.07 07/15$76.00–$224.20$131.007
$710.00Sep 18$147.20$160.80$154.00--$154.00–$154.00—$147.201
$480.00Dec 18$61.60$71.50$66.55--$66.55–$72.40$61.6020
$480.00Aug 21$12.00$20.60$16.30--$16.30–$16.30—$12.0026
$480.00Sep 18$24.60$33.70$29.15--$29.15–$29.15—$24.609
$480.00Jan 15$68.30$78.30$73.30--$73.30–$73.30—$68.302
$480.00Mar 19$86.10$95.90$91.00--$91.00–$91.00—$86.107
$720.00Aug 21$138.50$151.70$145.10$87.10 07/23$81.50–$233.95$138.506
$720.00Sep 18$157.10$167.40$162.25$116.80 07/21$103.30–$241.90$157.106
$720.00Dec 18$199.70$212.80$206.25$156.86 07/22$156.40–$273.80$199.705
$720.00Jan 15$208.00$222.20$215.10$163.76 07/23$166.55–$280.60$208.004

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 603
Total Puts 288
Put/Call Ratio 0.48
Net Difference 315

Prior's Put/Call Breakdown

Total Calls 419
Total Puts 325
Put/Call Ratio 0.78
Net Difference 94

Prior 7-Day Put/Call Summary

Total Calls 2,366
Total Puts 2,142
Average Put/Call Ratio 0.91
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