Tour v487
STRL
STERLING INFRASTRUCT
$611.47 +2.46%
$584.30 (-4.44%)🌙
as of 08/03 06:04 PM
(8/3 14:10) ◀
|
Monday, August 3, 2026 (6:04pm)
January 2026
|
▶ (8/4 19:14)
◀ 8/3 18:04 ▶

Option Volume

Detail
ℹ
Current (08/03) 4,651
Calls: 3,233 (70%)
Puts: 1,418 (30%)
Prior (07/31) 891
Calls: 603 (68%)
Puts: 288 (32%)
Current vs Prior +422.00%
Calls: +436.15% (Calls)
Puts: +392.36% (Puts)
Prior 7-Day Total 4,986
Calls: 2,709 (54%)
Puts: 2,277 (46%)
Prior 7-Day Average 712
Calls: 387 (54%)
Puts: 325 (46%)
Current vs Prior 7-Day Avg +552.97%
Calls: +735.40%
Puts: +335.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $25.66M
Calls: $21.84M (85%)
Puts: $3.81M (15%)
Prior (07/31) $7.85M
Calls: $6.14M (78%)
Puts: $1.71M (22%)
Current vs Prior +226.95%
Calls: +256.01%
Puts: +122.80%
Prior 7-Day Total $34.78M
Calls: $18.45M (53%)
Puts: $16.34M (47%)
Prior 7-Day Average $4.97M
Calls: $2.64M (53%)
Puts: $2.33M (47%)
Current vs Prior 7-Day Avg +416.41%
Calls: +729.01%
Puts: +63.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.44
Prior (07/31) 0.48
Current vs Prior -8.17%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -50.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 11,276
Calls: 6,628 (59%)
Puts: 4,648 (41%)
Prior (07/31) 10,709
Calls: 6,209 (58%)
Puts: 4,500 (42%)
Current vs Prior +5.29%
Prior 7-Day Total 24,069
Calls: 14,263 (59%)
Puts: 9,806 (41%)
Prior 7-Day Average 3,438
Calls: 2,037 (59%)
Puts: 1,400 (41%)
Current vs Prior 7-Day Avg +227.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.37% | 28.10%
Prior 22.49% | 28.90%
Current vs Prior -4.95% | -2.77%
Prior 7-Day Avg 22.94% | 29.60%
Current vs 7-Day Avg -6.81% | -5.07%
Prior 7-Day Eod 22.49% | 28.90%
Current vs 7-Day Eod -4.95% | -2.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Prior 14.22% | 11.11%
Calls: 14.37% | 11.17%
Puts: 14.08% | 11.05%
Current vs Prior -8.58% | -0.54%
Prior 7-Day Avg 15.44% | 11.54%
Calls: 16.99% | 11.86%
Puts: 13.88% | 11.21%
Current vs 7-Day Avg -15.79% | -4.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($21.84M) vs puts ($3.81M). Massive premium surge with dollar volume up 227% vs prior. Dollar volume significantly above 7-day average (416% higher). Unusually high activity with volume up 422% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 3 of results (avg 9.3%, best 8.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2169.0075.20$72.108.6%5620.5933
$540.00Aug 2197.50107.50$102.509.8%--0.7513
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2198.80108.80$103.809.6%--0.6034

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. 20 found (avg delta 0.65, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21124.20139.60$131.9011.7%5650.83251
$510.00Aug 21116.40132.20$124.3012.7%20.8211
$520.00Aug 21109.10125.10$117.1013.7%2010.795
$530.00Aug 21102.70118.30$110.5014.1%20.772
$540.00Aug 2197.50107.50$102.509.8%--0.7513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21132.50148.50$140.5011.4%--0.7114
$700.00Aug 21111.50123.80$117.6510.5%--0.6574
$690.00Aug 21103.60119.50$111.5514.3%--0.6231
$680.00Aug 2198.80108.80$103.809.6%--0.6034
$660.00Aug 2184.8094.80$89.8011.1%10.5621

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 3.1K, top 590)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21124.20139.60$131.9011.7%5650.83251
$600.00Aug 2169.0075.20$72.108.6%5620.5933
$520.00Aug 21109.10125.10$117.1013.7%2010.795
$700.00Aug 2130.2038.50$34.3524.2%1770.36298
$650.00Aug 2145.7054.20$49.9517.0%1130.4764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2112.4019.40$15.9044.0%5900.17147
$600.00Aug 2148.3058.30$53.3018.8%870.41249
$580.00Aug 2138.3048.30$43.3023.1%850.3699
$550.00Aug 2128.1035.40$31.7523.0%680.2959
$570.00Aug 2134.5044.50$39.5025.3%530.3416

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 4.88, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$710.00$720.00Aug 21$1.70$8.30$1.704.88$711.70
$720.00$730.00Aug 21$1.75$8.25$1.754.71$721.75
$680.00$690.00Aug 21$2.50$7.50$2.503.00$682.50
$590.00$600.00Aug 21$2.90$7.10$2.902.45$592.90
$670.00$680.00Aug 21$2.90$7.10$2.902.45$672.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$2.05$7.95$2.053.88$507.95
$540.00$530.00Aug 21$2.55$7.45$2.552.92$537.45
$500.00$490.00Aug 21$2.70$7.30$2.702.70$497.30
$530.00$520.00Aug 21$3.00$7.00$3.002.33$527.00
$560.00$550.00Aug 21$3.35$6.65$3.351.99$556.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 4.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$540.00Aug 21$8.00$8.00$2.004.00$538.00
$500.00$510.00Aug 21$7.60$7.60$2.403.17$507.60
$510.00$520.00Aug 21$7.20$7.20$2.802.57$517.20
$600.00$610.00Aug 21$6.95$6.95$3.052.28$606.95
$520.00$530.00Aug 21$6.60$6.60$3.401.94$526.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$680.00Aug 21$7.75$7.75$2.253.44$682.25
$730.00$700.00Aug 21$22.85$22.85$7.153.20$707.15
$680.00$660.00Aug 21$14.00$14.00$6.002.33$666.00
$620.00$610.00Aug 21$6.85$6.85$3.152.17$613.15
$660.00$650.00Aug 21$6.70$6.70$3.302.03$653.30

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. 20 found (cheapest 20.16% of stock, avg 22.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$80.00$43.30$123.30$456.70$703.3020.16%
$590.00Aug 21$75.00$48.30$123.30$466.70$713.3020.16%
$610.00Aug 21$65.15$58.70$123.85$486.15$733.8520.25%
$570.00Aug 21$85.50$39.50$125.00$445.00$695.0020.44%
$600.00Aug 21$72.10$53.30$125.40$474.60$725.4020.51%
$620.00Aug 21$61.50$65.55$127.05$492.95$747.0520.78%
$550.00Aug 21$96.50$31.75$128.25$421.75$678.2520.97%
$630.00Aug 21$57.50$71.10$128.60$501.40$758.6021.03%
$540.00Aug 21$102.50$27.45$129.95$410.05$669.9521.25%
$640.00Aug 21$53.50$76.90$130.40$509.60$770.4021.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 14.42% of stock, avg 17.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$590.00Aug 21$39.90$48.30$88.20$501.80$768.20
$670.00$590.00Aug 21$42.80$48.30$91.10$498.90$761.10
$680.00$600.00Aug 21$39.90$53.30$93.20$506.80$773.20
$660.00$590.00Aug 21$46.30$48.30$94.60$495.40$754.60
$670.00$600.00Aug 21$42.80$53.30$96.10$503.90$766.10
$650.00$590.00Aug 21$49.95$48.30$98.25$491.75$748.25
$680.00$610.00Aug 21$39.90$58.70$98.60$511.40$778.60
$660.00$600.00Aug 21$46.30$53.30$99.60$500.40$759.60
$670.00$610.00Aug 21$42.80$58.70$101.50$508.50$771.50
$640.00$590.00Aug 21$53.50$48.30$101.80$488.20$741.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 49.00, avg credit $8.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550570/580Aug 21$9.80$0.2049.00$540.20$579.80
490/500600/610Aug 21$9.65$0.3527.57$490.35$609.65
530/540600/610Aug 21$9.50$0.5019.00$530.50$609.50
510/520570/580Aug 21$9.45$0.5517.18$510.55$579.45
560/570580/590Aug 21$9.40$0.6015.67$560.60$589.40
490/500520/530Aug 21$9.30$0.7013.29$490.70$529.30
540/550580/590Aug 21$9.30$0.7013.29$540.70$589.30
500/510600/610Aug 21$9.00$1.009.00$501.00$609.00
520/530540/550Aug 21$9.00$1.009.00$521.00$549.00
510/520580/590Aug 21$8.95$1.058.52$511.05$588.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Aug 21$0.15$9.8565.67
$500.00$510.00$520.00Aug 21$0.40$9.6024.00
$670.00$680.00$690.00Aug 21$0.40$9.6024.00
$630.00$640.00$650.00Aug 21$0.45$9.5521.22
$570.00$580.00$590.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.25$9.7539.00
$590.00$600.00$610.00Aug 21$0.40$9.6024.00
$630.00$640.00$650.00Aug 21$0.40$9.6024.00
$640.00$650.00$660.00Aug 21$0.50$9.5019.00
$550.00$560.00$570.00Aug 21$1.05$8.958.52

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 9.24%, avg 6.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Aug 21$56.500.541.4%9.24%10.64%4411
$630.00Aug 21$52.500.523.0%8.59%11.62%2614
$640.00Aug 21$48.500.494.7%7.93%12.60%148
$650.00Aug 21$45.700.476.3%7.47%13.78%11364
$660.00Aug 21$41.300.457.9%6.75%14.69%3219
$670.00Aug 21$37.800.429.6%6.18%15.75%719
$680.00Aug 21$34.900.4011.2%5.71%16.91%2020
$690.00Aug 21$32.400.3812.8%5.30%18.14%3829
$700.00Aug 21$30.200.3614.5%4.94%19.42%177298
$710.00Aug 21$25.000.3316.1%4.09%20.20%1919

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 737 vol/day, 190 traded recently)

STRL averages only 737 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 $490.00 03-19 call last traded $402.80 on 06/30 (now $224.80/$242.00) — try a limit near $233.40. Also watch the $540.00 03-19 call last traded $180.90 on 07/30 (now $201.00/$217.00) — try a limit near $201.00; the $550.00 03-19 call last traded $195.60 on 07/31 (now $196.50/$212.50) — try a limit near $196.50. Most tradeable put: the $720.00 01-15 put last traded $163.76 on 07/23 (now $198.00/$213.90) — try a limit near $198.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Aug 21$60.20$70.10$65.15$65.00 07/31$22.05–$146.80$65.005
$610.00Sep 18$83.20$93.20$88.20$87.93 07/31$38.70–$165.45$87.937
$610.00Dec 18$135.10$151.00$143.05$116.00 07/30$81.90–$220.45$135.108
$610.00Mar 19$170.60$186.60$178.60$168.28 07/31$110.70–$260.15$170.603
$620.00Aug 21$56.50$66.50$61.50$60.40 07/31$19.60–$141.30$60.4011
$620.00Sep 18$77.50$87.50$82.50$62.89 07/30$36.50–$159.65$77.5015
$620.00Dec 18$131.70$147.70$139.70$136.88 07/31$79.70–$215.35$136.8810
$620.00Mar 19$167.60$183.60$175.60$163.56 07/31$108.65–$255.30$167.60210
$600.00Aug 21$69.00$75.20$72.10$69.28 07/31$23.50–$153.40$69.2833
$600.00Sep 18$87.90$97.90$92.90$88.05 07/31$41.30–$171.75$88.0531
$600.00Dec 18$140.20$156.00$148.10$137.20 07/31$86.05–$225.45$140.2034
$600.00Jan 15$150.70$166.70$158.70$151.00 07/31$93.10–$237.85$151.0025
$600.00Mar 19$174.80$190.80$182.80$153.20 07/30$114.60–$265.15$174.809
$630.00Aug 21$52.50$62.50$57.50$52.00 07/31$17.95–$135.75$52.5014
$630.00Sep 18$74.60$84.60$79.60$50.60 07/28$34.40–$153.40$74.602
$630.00Mar 19$163.10$179.10$171.10$161.19 07/31$107.10–$250.40$163.102
$590.00Aug 21$70.00$80.00$75.00$80.00 07/31$25.20–$159.75$75.008
$590.00Sep 18$91.20$101.20$96.20$48.88 07/29$43.50–$178.15$91.202
$590.00Dec 18$143.90$159.90$151.90$93.68 07/29$86.90–$230.95$143.908
$640.00Aug 21$48.50$58.50$53.50$48.00 07/31$16.50–$128.85$48.508
$640.00Sep 18$69.30$79.30$74.30$70.67 07/31$32.40–$148.25$70.674
$640.00Dec 18$123.90$139.90$131.90$178.70 07/21$74.40–$205.65$131.9024
$640.00Jan 15$134.30$150.00$142.15$115.85 07/30$83.90–$217.40$134.302
$640.00Mar 19$159.60$175.60$167.60$158.40 07/31$104.30–$246.25$159.60217
$580.00Aug 21$75.00$85.00$80.00$82.90 07/31$28.25–$166.95$80.005
$580.00Sep 18$95.20$105.20$100.20$95.20 07/31$46.20–$184.60$95.2040
$580.00Dec 18$149.10$164.00$156.55$154.38 07/31$89.65–$237.00$154.38113
$580.00Jan 15$159.70$175.60$167.65$158.10 07/31$98.50–$248.25$159.702
$580.00Mar 19$183.60$199.60$191.60$160.00 07/30$119.30–$275.20$183.605
$650.00Aug 21$45.70$54.20$49.95$44.41 07/31$15.80–$124.50$45.7064
$650.00Sep 18$66.00$76.00$71.00$35.77 07/29$29.85–$142.40$66.005
$650.00Mar 19$156.20$171.90$164.05$133.74 07/30$102.30–$241.40$156.206
$570.00Aug 21$80.50$90.50$85.50$88.70 07/31$31.05–$173.80$85.507
$570.00Sep 18$100.90$113.90$107.40$80.40 07/30$48.50–$191.20$100.902
$570.00Dec 18$154.00$170.00$162.00$380.93 06/23$92.40–$241.85$162.005
$570.00Mar 19$187.80$203.80$195.80$165.00 07/30$121.80–$280.55$187.802
$660.00Aug 21$41.30$51.30$46.30$41.25 07/31$15.20–$118.80$41.3019
$660.00Sep 18$63.50$73.50$68.50$63.05 07/31$28.25–$138.65$63.5013
$660.00Dec 18$115.90$131.90$123.90$116.40 07/31$70.50–$196.10$116.4018
$660.00Jan 15$127.10$143.10$135.10$156.90 07/17$79.20–$207.90$135.108
$660.00Mar 19$151.90$167.90$159.90$133.89 07/30$99.80–$236.35$151.903
$560.00Aug 21$85.20$95.20$90.20$71.00 07/30$34.50–$181.20$85.205
$560.00Sep 18$105.60$120.70$113.15$88.67 07/30$51.20–$198.15$105.6047
$560.00Dec 18$157.90$173.90$165.90$133.40 07/30$95.50–$247.70$157.90132
$560.00Jan 15$169.00$184.00$176.50$144.38 07/30$105.30–$259.30$169.007
$560.00Mar 19$192.00$208.00$200.00$159.20 07/28$124.65–$285.30$192.003
$670.00Aug 21$37.80$47.80$42.80$43.04 07/31$13.25–$113.45$42.8019
$670.00Sep 18$58.00$68.00$63.00$29.06 07/29$24.90–$131.95$58.001
$550.00Aug 21$91.50$101.50$96.50$95.50 07/31$37.35–$188.85$95.5017
$550.00Sep 18$110.80$126.80$118.80$94.10 07/30$53.90–$205.45$110.804
$550.00Dec 18$162.40$178.00$170.20$131.18 07/30$98.50–$253.30$162.4013
$550.00Mar 19$196.50$212.50$204.50$195.60 07/31$128.10–$290.65$196.509
$680.00Aug 21$34.90$44.90$39.90$38.71 07/31$12.35–$107.65$38.7120
$680.00Sep 18$51.90$62.60$57.25$64.09 07/31$25.60–$127.90$57.2583
$680.00Dec 18$108.00$124.00$116.00$85.50 07/28$66.10–$186.65$108.0019
$680.00Jan 15$119.90$135.90$127.90$150.60 07/27$74.50–$198.70$127.902
$680.00Mar 19$145.90$161.90$153.90$100.82 07/29$95.60–$227.80$145.905
$540.00Aug 21$97.50$107.50$102.50$74.00 07/30$40.40–$197.45$97.5013
$540.00Sep 18$116.60$132.30$124.45$96.00 07/30$57.30–$212.70$116.6089
$540.00Dec 18$168.00$184.00$176.00$142.06 07/30$101.90–$259.30$168.0086
$540.00Jan 15$178.00$194.00$186.00$130.00 07/28$110.45–$270.45$178.002
$540.00Mar 19$201.00$217.00$209.00$180.90 07/30$131.35–$295.95$201.0016
$690.00Aug 21$32.40$42.40$37.40$21.30 07/30$11.45–$102.30$32.4029
$690.00Sep 18$53.10$63.10$58.10$121.90 07/22$24.00–$121.15$58.101
$690.00Mar 19$142.00$158.00$150.00$168.53 07/17$93.40–$223.65$150.003
$530.00Aug 21$102.70$118.30$110.50$67.40 07/29$43.85–$205.15$102.702
$530.00Sep 18$122.40$138.40$130.40$70.30 07/29$61.20–$220.20$122.401
$530.00Dec 18$172.00$188.00$180.00$405.40 06/23$104.90–$265.40$180.0012
$700.00Aug 21$30.20$38.50$34.35$30.12 07/31$10.40–$97.45$30.20298
$700.00Sep 18$49.90$59.90$54.90$50.38 07/31$22.70–$119.45$50.3834
$700.00Dec 18$101.60$117.60$109.60$62.68 07/29$62.40–$178.15$101.6035
$700.00Jan 15$113.50$129.50$121.50$102.80 07/30$70.80–$189.80$113.506
$700.00Mar 19$138.40$154.40$146.40$137.47 07/31$91.00–$219.60$138.407
$520.00Aug 21$109.10$125.10$117.10$57.90 07/29$47.35–$213.60$109.105
$520.00Sep 18$128.30$144.30$136.30$83.00 07/29$66.00–$227.65$128.309
$520.00Dec 18$177.70$193.70$185.70$146.00 07/30$108.60–$271.15$177.7020
$520.00Mar 19$209.10$228.00$218.55$457.50 06/25$138.05–$306.95$218.553
$710.00Aug 21$25.00$34.90$29.95$30.90 07/31$9.70–$95.20$29.9519
$710.00Sep 18$46.20$56.20$51.20$29.22 07/28$21.15–$111.55$46.202
$710.00Mar 19$135.40$151.40$143.40$140.00 07/31$89.10–$215.60$140.001
$510.00Aug 21$116.40$132.20$124.30$226.00 07/23$50.70–$221.35$124.3011
$510.00Sep 18$134.90$150.90$142.90$106.00 07/30$68.70–$235.40$134.902
$510.00Dec 18$183.70$199.70$191.70$186.25 07/31$112.00–$277.05$186.2521
$720.00Aug 21$24.50$32.00$28.25$18.69 07/30$9.00–$89.15$24.5049
$720.00Sep 18$43.40$53.40$48.40$36.10 07/28$20.05–$110.35$43.402
$720.00Dec 18$96.90$106.90$101.90$278.33 06/24$58.75–$169.25$101.9010
$720.00Jan 15$106.00$122.00$114.00--$114.00–$114.00—$106.003
$720.00Mar 19$132.00$148.00$140.00--$140.00–$140.00—$132.0014
$500.00Aug 21$124.20$139.60$131.90$127.80 07/31$55.40–$230.35$127.80251
$500.00Sep 18$140.00$155.50$147.75$148.56 07/31$72.75–$244.55$147.75112
$500.00Dec 18$188.20$204.00$196.10$191.65 07/31$116.05–$283.65$191.6596
$500.00Jan 15$198.00$214.00$206.00$173.15 07/30$124.75–$294.15$198.006
$500.00Mar 19$218.90$238.00$228.45$218.98 07/31$144.75–$318.80$218.9825
$730.00Aug 21$21.50$31.50$26.50--$26.50–$26.50—$21.5017
$730.00Sep 18$41.40$51.40$46.40--$46.40–$46.40—$41.402
$730.00Mar 19$129.00$145.00$137.00--$137.00–$137.00—$129.001
$490.00Sep 18$148.50$164.50$156.50$85.20 07/29$76.20–$251.00$148.507
$490.00Dec 18$193.70$209.70$201.70$439.40 06/22$119.50–$290.50$201.708
$490.00Jan 15$202.00$220.00$211.00$198.00 07/31$127.80–$300.20$202.001
$490.00Mar 19$224.80$242.00$233.40$402.80 06/30$148.35–$324.30$233.401
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Aug 21$53.70$63.70$58.70$115.10 07/29$33.10–$135.30$58.7021
$610.00Dec 18$121.60$137.50$129.55$109.22 07/21$96.85–$186.60$121.603
$610.00Mar 19$150.00$166.00$158.00$158.95 07/17$133.15–$211.30$158.001
$620.00Aug 21$60.70$70.40$65.55$136.90 07/29$37.00–$142.80$65.5513
$620.00Sep 18$78.60$88.60$83.60$125.00 07/28$56.20–$157.60$83.6051
$620.00Dec 18$127.30$143.30$135.30$114.00 07/21$104.50–$194.10$127.304
$620.00Mar 19$156.00$171.90$163.95$204.30 07/29$138.05–$218.60$163.9513
$600.00Aug 21$48.30$58.30$53.30$60.10 07/31$29.20–$126.75$53.30249
$600.00Sep 18$68.70$78.70$73.70$82.00 07/31$46.70–$141.85$73.7023
$600.00Dec 18$116.20$130.70$123.45$126.32 07/31$94.40–$179.25$123.4555
$600.00Jan 15$124.90$140.80$132.85$125.02 07/20$104.10–$186.60$125.025
$600.00Mar 19$144.20$160.10$152.15$202.12 07/29$127.85–$203.75$152.1515
$630.00Aug 21$66.10$76.10$71.10$69.00 07/27$40.35–$152.40$69.0011
$630.00Sep 18$85.50$95.50$90.50$95.89 07/31$60.65–$165.40$90.502
$630.00Mar 19$162.00$177.90$169.95$153.45 07/21$143.25–$225.15$162.001
$590.00Aug 21$43.30$53.30$48.30$97.65 07/29$27.60–$119.90$48.3011
$590.00Sep 18$64.10$74.10$69.10$117.80 07/29$44.75–$134.20$69.101
$590.00Dec 18$110.90$126.80$118.85$146.10 07/28$89.10–$172.20$118.855
$590.00Mar 19$138.60$154.60$146.60$148.49 07/31$123.30–$196.90$146.60--
$640.00Aug 21$71.90$81.90$76.90$109.23 07/30$44.50–$161.20$76.9016
$640.00Sep 18$91.60$101.60$96.60$124.48 07/30$64.20–$173.15$96.6032
$640.00Dec 18$138.60$154.60$146.60$155.90 07/17$113.60–$208.75$146.6045
$640.00Jan 15$148.10$164.00$156.05$165.10 07/17$123.60–$216.30$156.05--
$640.00Mar 19$168.00$183.90$175.95$168.85 07/20$148.20–$233.55$168.854
$580.00Aug 21$38.30$48.30$43.30$52.20 07/31$24.90–$111.60$43.3099
$580.00Sep 18$59.00$69.00$64.00$101.93 07/28$41.50–$125.95$64.009
$580.00Dec 18$105.60$121.60$113.60$87.80 07/23$83.05–$164.70$105.602
$580.00Jan 15$114.10$130.00$122.05$96.90 07/23$94.70–$171.70$114.1011
$580.00Mar 19$133.00$149.00$141.00$142.52 07/31$118.05–$189.20$141.001
$650.00Aug 21$78.10$88.10$83.10$82.83 07/31$47.35–$169.15$82.8342
$650.00Sep 18$98.90$108.90$103.90$132.09 07/30$68.60–$180.85$103.902
$650.00Mar 19$174.20$190.20$182.20$182.93 07/17$152.90–$241.05$182.202
$570.00Aug 21$34.50$44.50$39.50$46.47 07/31$22.10–$102.40$39.5016
$570.00Sep 18$54.50$64.50$59.50$92.59 07/28$38.20–$119.40$59.502
$570.00Dec 18$100.60$116.60$108.60--$81.40–$157.75$100.601
$570.00Mar 19$127.50$143.40$135.45$162.00 07/28$113.60–$182.15$135.453
$660.00Aug 21$84.80$94.80$89.80$94.26 07/31$52.10–$177.80$89.8021
$660.00Sep 18$101.90$117.40$109.65$135.90 07/30$73.10–$189.30$109.658
$660.00Dec 18$150.30$166.30$158.30$179.45 07/30$123.60–$225.05$158.3044
$660.00Jan 15$159.80$175.80$167.80$164.94 07/16$133.85–$231.45$164.943
$660.00Mar 19$180.10$196.10$188.10$220.00 07/28$157.95–$248.25$188.102
$560.00Aug 21$30.10$40.10$35.10$41.81 07/31$19.80–$95.20$35.1028
$560.00Sep 18$50.50$60.50$55.50$95.62 07/29$35.10–$111.60$55.5024
$560.00Dec 18$96.80$106.80$101.80$93.00 07/20$77.70–$150.85$96.803
$560.00Jan 15$103.60$119.60$111.60$109.60 07/31$86.10–$157.85$109.6011
$560.00Mar 19$122.40$138.40$130.40$128.70 07/31$109.30–$175.20$128.704
$670.00Aug 21$91.70$101.70$96.70$105.30 07/31$56.40–$187.30$96.707
$670.00Sep 18$108.00$123.90$115.95$146.70 07/30$77.80–$197.85$115.951
$550.00Aug 21$28.10$35.40$31.75$37.77 07/31$18.40–$88.10$31.7559
$550.00Sep 18$45.40$55.40$50.40$66.02 07/30$32.70–$104.10$50.404
$550.00Dec 18$92.40$102.40$97.40$98.65 07/17$73.40–$143.95$97.403
$550.00Mar 19$117.10$132.80$124.95$155.10 07/29$106.15–$168.60$124.952
$680.00Aug 21$98.80$108.80$103.80$160.07 07/28$60.80–$196.70$103.8034
$680.00Sep 18$114.00$130.00$122.00$133.06 07/31$82.40–$206.25$122.0024
$680.00Dec 18$162.70$178.70$170.70$200.03 07/30$134.45–$241.40$170.7057
$680.00Jan 15$172.20$188.20$180.20$238.00 07/29$144.85–$247.20$180.202
$540.00Aug 21$22.90$32.00$27.45$29.00 07/31$15.45–$80.50$27.4548
$540.00Sep 18$40.70$50.70$45.70$51.50 07/31$29.90–$97.20$45.7019
$540.00Dec 18$86.70$96.70$91.70$126.05 07/29$69.50–$136.75$91.7027
$540.00Jan 15$94.80$104.80$99.80$124.52 07/28$78.30–$143.95$99.805
$540.00Mar 19$111.60$127.50$119.55$144.26 07/28$100.70–$161.65$119.559
$690.00Aug 21$103.60$119.50$111.55$199.51 07/29$65.80–$205.50$111.5531
$690.00Sep 18$120.40$136.40$128.40$140.00 07/31$87.70–$215.55$128.405
$530.00Aug 21$20.00$29.80$24.90$29.00 07/31$12.30–$74.10$24.90116
$530.00Sep 18$37.80$47.80$42.80$62.70 07/30$27.45–$90.60$42.801
$530.00Dec 18$82.50$92.50$87.50$99.70 07/30$65.45–$130.40$87.502
$700.00Aug 21$111.50$123.80$117.65$125.11 07/31$70.60–$214.85$117.6574
$700.00Sep 18$128.00$143.80$135.90$148.00 07/31$92.40–$223.20$135.9026
$700.00Dec 18$176.00$191.90$183.95$146.57 07/24$144.80–$257.60$176.0011
$700.00Jan 15$185.00$201.00$193.00$153.73 07/23$155.40–$262.90$185.005
$700.00Mar 19$206.00$223.30$214.65$210.01 07/15$180.25–$280.05$210.014
$520.00Aug 21$18.80$25.00$21.90$23.90 07/31$12.25–$67.70$21.9042
$520.00Sep 18$33.80$43.80$38.80$55.00 07/30$24.95–$83.70$38.8012
$520.00Dec 18$78.00$88.00$83.00$94.40 07/30$61.75–$124.05$83.0063
$520.00Jan 15$85.90$95.90$90.90$129.50 07/29$70.70–$131.05$90.908
$520.00Mar 19$101.70$117.70$109.70$89.32 07/06$92.30–$148.90$101.706
$710.00Aug 21$118.40$134.30$126.35$198.40 07/29$76.00–$224.20$126.357
$710.00Sep 18$134.50$150.50$142.50$187.51 07/28$97.80–$232.85$142.501
$510.00Aug 21$14.30$21.60$17.95$22.84 07/31$11.15–$61.80$17.9526
$510.00Sep 18$30.50$40.50$35.50$26.30 07/22$22.75–$77.90$30.501
$510.00Dec 18$73.50$83.50$78.50$89.20 07/30$58.30–$117.80$78.5052
$720.00Aug 21$125.40$141.40$133.40$177.48 07/30$81.50–$233.95$133.406
$720.00Sep 18$142.00$157.90$149.95$184.85 07/30$103.30–$241.90$149.956
$720.00Dec 18$188.80$204.80$196.80$156.86 07/22$156.40–$273.80$188.805
$720.00Jan 15$198.00$213.90$205.95$163.76 07/23$166.55–$280.60$198.004
$500.00Aug 21$12.40$19.40$15.90$18.83 07/31$9.95–$55.35$15.90147
$500.00Sep 18$24.60$33.50$29.05$35.77 07/31$20.60–$72.60$29.0534
$500.00Dec 18$69.10$78.80$73.95$84.10 07/30$55.25–$111.55$73.9556
$500.00Jan 15$76.60$86.60$81.60$115.95 07/29$63.40–$119.50$81.605
$500.00Mar 19$95.00$105.00$100.00$100.00 07/31$83.00–$136.60$100.008
$730.00Aug 21$132.50$148.50$140.50--$140.50–$140.50—$132.5014
$490.00Aug 21$9.10$17.30$13.20$17.90 07/31$8.00–$50.15$13.2024
$490.00Sep 18$23.10$33.10$28.10$32.50 07/31$18.60–$66.50$28.104
$490.00Dec 18$64.70$74.70$69.70$100.00 07/29$51.20–$105.00$69.7011
$490.00Jan 15$72.70$82.70$77.70$59.04 07/23$59.70–$112.75$72.702
$490.00Mar 19$89.40$99.40$94.40$96.25 07/31$79.10–$130.45$94.404
$740.00Aug 21$140.00$156.00$148.00--$148.00–$148.00—$140.005
$740.00Sep 18$156.90$172.90$164.90--$164.90–$164.90—$156.9010
$740.00Dec 18$202.00$220.30$211.15--$211.15–$211.15—$202.007
$480.00Aug 21$7.10$15.70$11.40$32.67 07/29$8.05–$44.50$11.4026

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 3,233
Total Puts 1,418
Put/Call Ratio 0.44
Net Difference 1,815

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,709
Total Puts 2,277
Average Put/Call Ratio 0.89
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