Tour v490
STRL
STERLING INFRASTRUCT
$541.62 -11.42%
$543.20 (+0.29%)🌙
as of 08/04 07:14 PM
(8/3 18:04) ◀
|
Tuesday, August 4, 2026 (7:14pm)
January 2026
|
▶ (8/5 19:15)
◀ 8/4 19:14 ▶

Option Volume

Detail
ℹ
Current (08/04) 6,029
Calls: 2,701 (45%)
Puts: 3,328 (55%)
Prior (08/03) 4,651
Calls: 3,233 (70%)
Puts: 1,418 (30%)
Current vs Prior +29.63%
Calls: -16.46% (Calls)
Puts: +134.70% (Puts)
Prior 7-Day Total 9,405
Calls: 5,811 (62%)
Puts: 3,594 (38%)
Prior 7-Day Average 1,343
Calls: 830 (62%)
Puts: 513 (38%)
Current vs Prior 7-Day Avg +348.73%
Calls: +225.37%
Puts: +548.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $27.29M
Calls: $15.23M (56%)
Puts: $12.06M (44%)
Prior (08/03) $25.66M
Calls: $21.84M (85%)
Puts: $3.81M (15%)
Current vs Prior +6.36%
Calls: -30.30%
Puts: +216.33%
Prior 7-Day Total $58.19M
Calls: $38.77M (67%)
Puts: $19.42M (33%)
Prior 7-Day Average $8.31M
Calls: $5.54M (67%)
Puts: $2.77M (33%)
Current vs Prior 7-Day Avg +228.30%
Calls: +174.94%
Puts: +334.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.23
Prior (08/03) 0.44
Current vs Prior +180.92%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +45.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 8,760
Calls: 5,361 (61%)
Puts: 3,399 (39%)
Prior (08/03) 11,276
Calls: 6,628 (59%)
Puts: 4,648 (41%)
Current vs Prior -22.31%
Prior 7-Day Total 33,973
Calls: 20,224 (60%)
Puts: 13,749 (40%)
Prior 7-Day Average 4,853
Calls: 2,889 (60%)
Puts: 1,964 (40%)
Current vs Prior 7-Day Avg +80.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.00% | 24.95%
Prior 21.37% | 28.10%
Current vs Prior -25.15% | -11.19%
Prior 7-Day Avg 22.66% | 29.38%
Current vs 7-Day Avg -29.39% | -15.07%
Prior 7-Day Eod 21.37% | 28.10%
Current vs 7-Day Eod -25.15% | -11.19%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Prior 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.06% | 11.46%
Calls: 16.19% | 11.74%
Puts: 13.93% | 11.17%
Current vs 7-Day Avg -13.68% | -3.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (228% higher). Volume explosion - 349% above 7-day average (6,029 vs avg 1,343). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 181% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.8%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 18118.00129.90$123.959.6%10.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1895.00104.90$99.959.9%30.5626

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. 34 found (avg delta 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 21102.00114.60$108.3011.6%10.89--
$450.00Aug 2194.50104.50$99.5010.1%90.861
$460.00Aug 2187.4097.40$92.4010.8%220.83100
$440.00Sep 18118.00129.90$123.959.6%10.80--
$480.00Aug 2172.0081.90$76.9512.9%20.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21102.80116.90$109.8512.8%10.7816
$620.00Aug 2189.1099.10$94.1010.6%20.7321
$610.00Aug 2180.5090.50$85.5011.7%430.7024
$600.00Aug 2173.3083.20$78.2512.7%90.66328
$640.00Sep 18122.60136.00$129.3010.4%10.6532

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 2.8K, top 580)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2120.0023.70$21.8516.9%2400.34441
$520.00Aug 2147.3056.70$52.0018.1%2160.63203
$530.00Aug 2143.5051.10$47.3016.1%950.592
$550.00Aug 2132.5042.20$37.3526.0%810.5127
$610.00Aug 2115.1020.80$17.9531.8%430.3069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2118.0023.00$20.5024.4%5800.29677
$450.00Aug 215.2011.90$8.5578.4%1830.14181
$530.00Aug 2128.6038.40$33.5029.3%1680.41116
$520.00Aug 2125.5033.10$29.3025.9%1470.3751
$460.00Aug 217.1014.40$10.7567.9%800.1733

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 4.0%, max 8.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1889.8%83.6%7.5%612
$440.00Aug 21Sep 1887.5%84.1%4.0%2--
$480.00Aug 21Sep 1886.7%83.4%4.0%6--
$500.00Aug 21Sep 1885.7%83.0%3.3%39345
$530.00Aug 21Sep 1886.5%84.0%3.0%1113
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1890.7%83.3%8.8%215200
$460.00Aug 21Sep 1891.0%83.8%8.6%10533
$510.00Aug 21Sep 1889.8%83.6%7.5%7530
$470.00Aug 21Sep 1889.6%83.4%7.4%6249
$490.00Aug 21Sep 1889.3%84.0%6.3%5634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 7.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Aug 21$1.25$8.75$1.257.00$591.25
$550.00$560.00Sep 18$1.75$8.25$1.754.71$551.75
$630.00$640.00Aug 21$1.85$8.15$1.854.41$631.85
$620.00$630.00Aug 21$1.95$8.05$1.954.13$621.95
$610.00$620.00Aug 21$2.00$8.00$2.004.00$612.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$470.00Aug 21$1.75$8.25$1.754.71$478.25
$470.00$460.00Aug 21$1.95$8.05$1.954.13$468.05
$500.00$490.00Aug 21$2.05$7.95$2.053.88$497.95
$460.00$450.00Aug 21$2.20$7.80$2.203.55$457.80
$450.00$440.00Aug 21$2.50$7.50$2.503.00$447.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Aug 21$8.80$8.80$1.207.33$448.80
$460.00$480.00Aug 21$15.45$15.45$4.553.40$475.45
$450.00$460.00Aug 21$7.10$7.10$2.902.45$457.10
$480.00$500.00Aug 21$13.75$13.75$6.252.20$493.75
$440.00$480.00Sep 18$26.75$26.75$13.252.02$466.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$610.00Aug 21$8.60$8.60$1.406.14$611.40
$600.00$590.00Aug 21$8.00$8.00$2.004.00$592.00
$640.00$620.00Aug 21$15.75$15.75$4.253.71$624.25
$630.00$620.00Sep 18$7.60$7.60$2.403.17$622.40
$620.00$600.00Sep 18$14.70$14.70$5.302.77$605.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $21.95, cheapest $14.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$15.6587.5%84.1%
$480.00Aug 21Sep 18$20.2586.7%83.4%
$630.00Aug 21Sep 18$22.8588.7%89.1%
$500.00Aug 21Sep 18$23.3085.7%83.0%
$620.00Aug 21Sep 18$23.3588.5%88.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$14.2087.5%84.1%
$450.00Aug 21Sep 18$14.3090.7%83.3%
$460.00Aug 21Sep 18$15.6591.0%83.8%
$470.00Aug 21Sep 18$16.9589.6%83.4%
$480.00Aug 21Sep 18$19.0586.7%83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 14.92% of stock, avg 20.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Aug 21$47.30$33.50$80.80$449.20$610.8014.92%
$540.00Aug 21$42.55$38.30$80.85$459.15$620.8514.93%
$520.00Aug 21$52.00$29.30$81.30$438.70$601.3015.01%
$550.00Aug 21$37.35$44.10$81.45$468.55$631.4515.04%
$510.00Aug 21$57.35$26.05$83.40$426.60$593.4015.40%
$500.00Aug 21$63.20$20.50$83.70$416.30$583.7015.45%
$560.00Aug 21$33.75$50.45$84.20$475.80$644.2015.55%
$570.00Aug 21$29.45$57.25$86.70$483.30$656.7016.01%
$580.00Aug 21$25.95$64.40$90.35$489.65$670.3516.68%
$480.00Aug 21$76.95$14.45$91.40$388.60$571.4016.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 8.84% of stock, avg 15.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$21.85$26.05$47.90$462.10$647.90
$590.00$510.00Aug 21$23.10$26.05$49.15$460.85$639.15
$600.00$520.00Aug 21$21.85$29.30$51.15$468.85$651.15
$580.00$510.00Aug 21$25.95$26.05$52.00$458.00$632.00
$590.00$520.00Aug 21$23.10$29.30$52.40$467.60$642.40
$580.00$520.00Aug 21$25.95$29.30$55.25$464.75$635.25
$600.00$530.00Aug 21$21.85$33.50$55.35$474.65$655.35
$570.00$510.00Aug 21$29.45$26.05$55.50$454.50$625.50
$590.00$530.00Aug 21$23.10$33.50$56.60$473.40$646.60
$570.00$520.00Aug 21$29.45$29.30$58.75$461.25$628.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 65.67, avg credit $8.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Aug 21$9.85$0.1565.67$480.15$509.85
480/490500/510Sep 18$9.80$0.2049.00$480.20$509.80
500/510520/530Sep 18$9.60$0.4024.00$500.40$529.60
470/480560/570Sep 18$9.50$0.5019.00$470.50$569.50
520/530540/550Aug 21$9.40$0.6015.67$520.60$549.40
480/490530/540Sep 18$9.40$0.6015.67$480.60$539.40
480/490510/520Aug 21$9.35$0.6514.38$480.65$519.35
490/500560/570Sep 18$9.35$0.6514.38$490.65$569.35
500/510540/550Sep 18$9.35$0.6514.38$500.65$549.35
480/490510/520Sep 18$9.30$0.7013.29$480.70$519.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$0.05$9.95199.00
$490.00$500.00$510.00Sep 18$0.05$9.95199.00
$610.00$620.00$630.00Sep 18$0.05$9.95199.00
$620.00$630.00$640.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Sep 18$0.25$9.7539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Sep 18$0.30$9.7032.33
$560.00$570.00$580.00Aug 21$0.35$9.6527.57
$550.00$560.00$570.00Aug 21$0.45$9.5521.22
$540.00$550.00$560.00Aug 21$0.55$9.4517.18
$520.00$530.00$540.00Aug 21$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-3.55, 3 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Aug 21-$3.55$6.45
$460.00$450.001:2Aug 21-$6.35$3.65
$470.00$460.001:2Aug 21-$8.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 10.60%, avg 5.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$57.400.541.6%10.60%12.15%106
$560.00Sep 18$56.500.523.4%10.43%13.83%247
$570.00Sep 18$50.000.505.2%9.23%14.47%22
$580.00Sep 18$46.500.477.1%8.59%15.67%140
$590.00Sep 18$43.700.458.9%8.07%17.00%42
$600.00Sep 18$41.800.4310.8%7.72%18.50%832
$610.00Sep 18$37.000.4112.6%6.83%19.46%610
$620.00Sep 18$34.300.3914.5%6.33%20.80%712
$550.00Aug 21$32.500.511.6%6.00%7.55%8127
$630.00Sep 18$31.900.3716.3%5.89%22.21%132

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, 169 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 $520.00 03-19 call last traded $457.50 on 06/25 (now $151.10/$163.30) — try a limit near $157.20. Also watch the $500.00 03-19 call last traded $218.98 on 07/31 (now $158.70/$172.30) — try a limit near $165.50; the $500.00 01-15 call last traded $173.15 on 07/30 (now $138.60/$151.30) — try a limit near $144.95. Most tradeable put: the $540.00 03-19 put last traded $144.26 on 07/28 (now $126.40/$136.00) — try a limit near $131.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$39.00$46.10$42.55$74.00 07/30$40.40–$197.45$42.5513
$540.00Sep 18$61.80$71.70$66.75$96.00 07/30$57.30–$212.70$66.7589
$540.00Dec 18$110.50$123.60$117.05$142.06 07/30$101.90–$259.30$117.0586
$540.00Jan 15$120.70$134.30$127.50$130.00 07/28$110.45–$270.45$127.502
$540.00Mar 19$142.00$157.00$149.50$180.90 07/30$131.35–$295.95$149.5016
$550.00Aug 21$32.50$42.20$37.35$95.50 07/31$37.35–$188.85$37.3527
$550.00Sep 18$57.40$67.40$62.40$94.10 07/30$53.90–$205.45$62.406
$550.00Dec 18$106.30$119.60$112.95$131.18 07/30$98.50–$253.30$112.9514
$550.00Mar 19$138.00$152.10$145.05$195.60 07/31$128.10–$290.65$145.059
$530.00Aug 21$43.50$51.10$47.30$67.40 07/29$43.85–$205.15$47.302
$530.00Sep 18$66.70$76.70$71.70$70.30 07/29$61.20–$220.20$70.301
$530.00Dec 18$114.00$128.30$121.15$405.40 06/23$104.90–$265.40$121.1512
$560.00Aug 21$28.80$38.70$33.75$71.00 07/30$33.75–$181.20$33.755
$560.00Sep 18$56.50$64.80$60.65$88.67 07/30$51.20–$198.15$60.6547
$560.00Dec 18$103.00$115.40$109.20$133.40 07/30$95.50–$247.70$109.20134
$560.00Jan 15$112.50$127.80$120.15$144.38 07/30$105.30–$259.30$120.157
$560.00Mar 19$135.10$148.10$141.60$159.20 07/28$124.65–$285.30$141.603
$520.00Aug 21$47.30$56.70$52.00$57.90 07/29$47.35–$213.60$52.00203
$520.00Sep 18$71.30$81.30$76.30$83.00 07/29$66.00–$227.65$76.309
$520.00Dec 18$119.40$132.30$125.85$146.00 07/30$108.60–$271.15$125.8520
$520.00Mar 19$151.10$163.30$157.20$457.50 06/25$138.05–$306.95$157.203
$570.00Aug 21$26.00$32.90$29.45$88.70 07/31$29.45–$173.80$29.4512
$570.00Sep 18$50.00$60.00$55.00$80.40 07/30$48.50–$191.20$55.002
$570.00Dec 18$100.00$110.00$105.00$380.93 06/23$92.40–$241.85$105.005
$570.00Mar 19$130.50$146.40$138.45$165.00 07/30$121.80–$280.55$138.45--
$510.00Aug 21$52.40$62.30$57.35$226.00 07/23$50.70–$221.35$57.3510
$510.00Sep 18$76.20$86.10$81.15$106.00 07/30$68.70–$235.40$81.152
$510.00Dec 18$122.00$136.60$129.30$186.25 07/31$112.00–$277.05$129.30--
$580.00Aug 21$22.70$29.20$25.95$82.90 07/31$25.95–$166.95$25.9512
$580.00Sep 18$46.50$56.40$51.45$95.20 07/31$46.20–$184.60$51.4540
$580.00Dec 18$96.80$106.80$101.80$154.38 07/31$89.65–$237.00$101.80113
$580.00Jan 15$105.60$119.90$112.75$158.10 07/31$98.50–$248.25$112.75--
$580.00Mar 19$126.90$142.80$134.85$160.00 07/30$119.30–$275.20$134.85--
$500.00Aug 21$58.20$68.20$63.20$127.80 07/31$55.40–$230.35$63.20232
$500.00Sep 18$81.50$91.50$86.50$148.56 07/31$72.75–$244.55$86.50113
$500.00Dec 18$128.00$141.00$134.50$191.65 07/31$116.05–$283.65$134.5096
$500.00Jan 15$138.60$151.30$144.95$173.15 07/30$124.75–$294.15$144.956
$500.00Mar 19$158.70$172.30$165.50$218.98 07/31$144.75–$318.80$165.5025
$590.00Aug 21$19.90$26.30$23.10$80.00 07/31$23.10–$159.75$23.1015
$590.00Sep 18$43.70$52.90$48.30$48.88 07/29$43.50–$178.15$48.302
$590.00Dec 18$94.20$104.20$99.20$93.68 07/29$86.90–$230.95$94.208
$490.00Sep 18$86.90$96.90$91.90$85.20 07/29$76.20–$251.00$86.907
$490.00Dec 18$132.00$145.70$138.85$439.40 06/22$119.50–$290.50$138.85--
$490.00Jan 15$142.40$156.50$149.45$198.00 07/31$127.80–$300.20$149.45--
$490.00Mar 19$163.10$178.80$170.95$402.80 06/30$148.35–$324.30$170.95--
$600.00Aug 21$20.00$23.70$21.85$69.28 07/31$21.85–$153.40$21.85441
$600.00Sep 18$41.80$50.00$45.90$88.05 07/31$41.30–$171.75$45.9032
$600.00Dec 18$89.70$99.70$94.70$137.20 07/31$86.05–$225.45$94.7036
$600.00Jan 15$100.60$110.60$105.60$151.00 07/31$93.10–$237.85$105.6028
$600.00Mar 19$121.70$134.90$128.30$153.20 07/30$114.60–$265.15$128.3014
$480.00Dec 18$137.90$150.50$144.20--$144.20–$144.20—$137.9019
$610.00Aug 21$15.10$20.80$17.95$65.00 07/31$17.95–$146.80$17.9569
$610.00Sep 18$37.00$46.60$41.80$87.93 07/31$38.70–$165.45$41.8010
$610.00Dec 18$86.80$96.80$91.80$116.00 07/30$81.90–$220.45$91.80--
$610.00Mar 19$118.30$131.60$124.95$168.28 07/31$110.70–$260.15$124.9510
$470.00Jan 15$152.50$165.60$159.05--$159.05–$159.05—$152.502
$620.00Aug 21$12.10$19.80$15.95$60.40 07/31$15.95–$141.30$15.9534
$620.00Sep 18$34.30$44.30$39.30$62.89 07/30$36.50–$159.65$39.3012
$620.00Dec 18$84.20$94.20$89.20$136.88 07/31$79.70–$215.35$89.2010
$620.00Mar 19$114.30$129.70$122.00$163.56 07/31$108.65–$255.30$122.00--
$460.00Aug 21$87.40$97.40$92.40--$92.40–$92.40—$87.40100
$630.00Aug 21$10.10$17.90$14.00$52.00 07/31$14.00–$135.75$14.0037
$630.00Sep 18$31.90$41.80$36.85$50.60 07/28$34.40–$153.40$36.852
$630.00Mar 19$111.00$126.80$118.90$161.19 07/31$107.10–$250.40$118.90--
$450.00Aug 21$94.50$104.50$99.50--$99.50–$99.50—$94.501
$450.00Dec 18$153.60$166.20$159.90--$159.90–$159.90—$153.6033
$640.00Aug 21$8.30$16.00$12.15$48.00 07/31$12.15–$128.85$12.1518
$640.00Sep 18$28.50$38.30$33.40$70.67 07/31$32.40–$148.25$33.40--
$640.00Dec 18$77.60$87.40$82.50$178.70 07/21$74.40–$205.65$82.5024
$640.00Jan 15$88.50$98.50$93.50$115.85 07/30$83.90–$217.40$93.50--
$640.00Mar 19$108.90$122.60$115.75$158.40 07/31$104.30–$246.25$115.75217
$440.00Dec 18$158.00$173.20$165.60--$165.60–$165.60—$158.0014
$440.00Jan 15$168.00$180.90$174.45--$174.45–$174.45—$168.002
$650.00Aug 21$6.80$14.80$10.80$44.41 07/31$10.80–$124.50$10.80133
$650.00Sep 18$28.50$34.70$31.60$35.77 07/29$29.85–$142.40$31.607
$650.00Mar 19$105.30$120.90$113.10$133.74 07/30$102.30–$241.40$113.10--
$660.00Aug 21$6.40$13.20$9.80$41.25 07/31$9.80–$118.80$9.8038
$660.00Sep 18$25.40$32.80$29.10$63.05 07/31$28.25–$138.65$29.1020
$660.00Dec 18$72.90$82.90$77.90$116.40 07/31$70.50–$196.10$77.90--
$660.00Jan 15$82.90$92.40$87.65$156.90 07/17$79.20–$207.90$87.65--
$660.00Mar 19$102.50$118.40$110.45$133.89 07/30$99.80–$236.35$110.45--
$670.00Aug 21$4.20$12.50$8.35$43.04 07/31$8.35–$113.45$8.3518
$670.00Sep 18$23.10$31.10$27.10$29.06 07/29$24.90–$131.95$27.102
$410.00Dec 18$176.00$191.20$183.60--$183.60–$183.60—$176.0063
$410.00Jan 15$185.20$198.90$192.05--$192.05–$192.05—$185.204
$680.00Aug 21$3.00$9.90$6.45$38.71 07/31$6.45–$107.65$6.4528
$680.00Sep 18$21.70$28.10$24.90$64.09 07/31$24.90–$127.90$24.90--
$680.00Dec 18$67.60$77.60$72.60$85.50 07/28$66.10–$186.65$72.60--
$680.00Jan 15$77.10$87.10$82.10$150.60 07/27$74.50–$198.70$82.10--
$680.00Mar 19$99.70$109.70$104.70$100.82 07/29$95.60–$227.80$100.82--
$400.00Aug 21$138.10$151.10$144.60--$144.60–$144.60—$138.103
$400.00Dec 18$182.00$194.90$188.45--$188.45–$188.45—$182.0011
$400.00Mar 19$209.50$222.40$215.95--$215.95–$215.95—$209.509
$690.00Aug 21$2.35$10.50$6.43$21.30 07/30$6.43–$102.30$6.4349
$690.00Sep 18$20.30$26.40$23.35$121.90 07/22$23.35–$121.15$23.351
$690.00Mar 19$97.80$107.80$102.80$168.53 07/17$93.40–$223.65$102.80--
$390.00Mar 19$215.50$229.80$222.65--$222.65–$222.65—$215.501
$700.00Aug 21$3.70$8.00$5.85$30.12 07/31$5.85–$97.45$5.85405
$700.00Sep 18$19.30$25.00$22.15$50.38 07/31$22.15–$119.45$22.1540
$700.00Dec 18$62.00$71.80$66.90$62.68 07/29$62.40–$178.15$62.6835
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$33.60$43.00$38.30$29.00 07/31$15.45–$80.50$33.6052
$540.00Sep 18$57.60$67.50$62.55$51.50 07/31$29.90–$97.20$57.6029
$540.00Dec 18$100.60$115.10$107.85$126.05 07/29$69.50–$136.75$107.85--
$540.00Jan 15$109.00$124.10$116.55$124.52 07/28$78.30–$143.95$116.55--
$540.00Mar 19$126.40$136.00$131.20$144.26 07/28$100.70–$161.65$131.2010
$550.00Aug 21$39.30$48.90$44.10$37.77 07/31$18.40–$88.10$39.3085
$550.00Sep 18$63.50$73.30$68.40$66.02 07/30$32.70–$104.10$66.024
$550.00Dec 18$105.20$119.30$112.25$98.65 07/17$73.40–$143.95$105.203
$550.00Mar 19$132.50$146.70$139.60$155.10 07/29$106.15–$168.60$139.603
$530.00Aug 21$28.60$38.40$33.50$29.00 07/31$12.30–$74.10$29.00116
$530.00Sep 18$52.20$61.80$57.00$62.70 07/30$27.45–$90.60$57.003
$530.00Dec 18$96.60$106.50$101.55$99.70 07/30$65.45–$130.40$99.702
$560.00Aug 21$45.50$55.40$50.45$41.81 07/31$19.80–$95.20$45.5042
$560.00Sep 18$68.40$78.30$73.35$95.62 07/29$35.10–$111.60$73.3525
$560.00Dec 18$112.50$127.20$119.85$93.00 07/20$77.70–$150.85$112.50--
$560.00Jan 15$121.10$136.10$128.60$109.60 07/31$86.10–$157.85$121.10--
$560.00Mar 19$138.80$153.60$146.20$128.70 07/31$109.30–$175.20$138.80--
$520.00Aug 21$25.50$33.10$29.30$23.90 07/31$12.25–$67.70$25.5051
$520.00Sep 18$50.00$57.90$53.95$55.00 07/30$24.95–$83.70$53.9513
$520.00Dec 18$90.70$100.60$95.65$94.40 07/30$61.75–$124.05$94.40--
$520.00Jan 15$99.90$109.90$104.90$129.50 07/29$70.70–$131.05$104.90--
$520.00Mar 19$114.70$130.00$122.35$89.32 07/06$92.30–$148.90$114.706
$570.00Aug 21$52.30$62.20$57.25$46.47 07/31$22.10–$102.40$52.3061
$570.00Sep 18$75.30$84.70$80.00$92.59 07/28$38.20–$119.40$80.00--
$570.00Mar 19$144.10$159.60$151.85$162.00 07/28$113.60–$182.15$151.85--
$510.00Aug 21$22.70$29.40$26.05$22.84 07/31$11.15–$61.80$22.8428
$510.00Sep 18$41.70$51.60$46.65$26.30 07/22$22.75–$77.90$41.702
$510.00Dec 18$85.30$95.30$90.30$89.20 07/30$58.30–$117.80$89.20--
$580.00Aug 21$59.40$69.40$64.40$52.20 07/31$24.90–$111.60$59.40172
$580.00Sep 18$81.00$90.90$85.95$101.93 07/28$41.50–$125.95$85.95--
$580.00Dec 18$124.10$139.90$132.00$87.80 07/23$83.05–$164.70$124.10--
$580.00Jan 15$133.60$148.90$141.25$96.90 07/23$94.70–$171.70$133.60--
$580.00Mar 19$150.50$166.00$158.25$142.52 07/31$118.05–$189.20$150.501
$500.00Aug 21$18.00$23.00$20.50$18.83 07/31$9.95–$55.35$18.83677
$500.00Sep 18$37.50$45.80$41.65$35.77 07/31$20.60–$72.60$37.5038
$500.00Dec 18$79.30$87.00$83.15$84.10 07/30$55.25–$111.55$83.1558
$500.00Jan 15$89.00$99.00$94.00$115.95 07/29$63.40–$119.50$94.00--
$500.00Mar 19$103.70$118.90$111.30$100.00 07/31$83.00–$136.60$103.70--
$590.00Aug 21$65.30$75.20$70.25$97.65 07/29$27.60–$119.90$70.2515
$590.00Sep 18$87.90$97.80$92.85$117.80 07/29$44.75–$134.20$92.85--
$590.00Dec 18$130.80$146.00$138.40$146.10 07/28$89.10–$172.20$138.40--
$590.00Mar 19$157.30$172.50$164.90$148.49 07/31$123.30–$196.90$157.30--
$490.00Aug 21$15.80$21.10$18.45$17.90 07/31$8.00–$50.15$17.9030
$490.00Sep 18$33.10$42.80$37.95$32.50 07/31$18.60–$66.50$33.104
$490.00Dec 18$75.20$85.20$80.20$100.00 07/29$51.20–$105.00$80.2011
$490.00Jan 15$85.00$95.00$90.00$59.04 07/23$59.70–$112.75$85.00--
$490.00Mar 19$100.10$113.90$107.00$96.25 07/31$79.10–$130.45$100.10--
$600.00Aug 21$73.30$83.20$78.25$60.10 07/31$29.20–$126.75$73.30328
$600.00Sep 18$95.00$104.90$99.95$82.00 07/31$46.70–$141.85$95.0026
$600.00Dec 18$137.10$152.60$144.85$126.32 07/31$94.40–$179.25$137.10--
$600.00Jan 15$146.90$161.80$154.35$125.02 07/20$104.10–$186.60$146.906
$600.00Mar 19$163.90$179.00$171.45$202.12 07/29$127.85–$203.75$171.45--
$480.00Aug 21$12.10$16.80$14.45$32.67 07/29$8.05–$44.50$14.4531
$480.00Sep 18$28.60$38.40$33.50--$33.50–$33.50—$28.6013
$480.00Mar 19$96.90$106.90$101.90--$101.90–$101.90—$96.907
$610.00Aug 21$80.50$90.50$85.50$115.10 07/29$33.10–$135.30$85.5024
$610.00Dec 18$144.40$159.00$151.70$109.22 07/21$96.85–$186.60$144.40--
$610.00Mar 19$170.20$186.10$178.15$158.95 07/17$133.15–$211.30$170.20--
$470.00Aug 21$9.00$16.40$12.70--$12.70–$12.70—$9.0045
$470.00Sep 18$24.90$34.40$29.65--$29.65–$29.65—$24.904
$620.00Aug 21$89.10$99.10$94.10$136.90 07/29$37.00–$142.80$94.1021
$620.00Sep 18$107.80$121.50$114.65$125.00 07/28$56.20–$157.60$114.6551
$620.00Dec 18$150.20$165.60$157.90$114.00 07/21$104.50–$194.10$150.20--
$620.00Mar 19$177.40$193.10$185.25$204.30 07/29$138.05–$218.60$185.25--
$460.00Aug 21$7.10$14.40$10.75--$10.75–$10.75—$7.1033
$630.00Aug 21$97.00$107.00$102.00$69.00 07/27$40.35–$152.40$97.00--
$630.00Sep 18$115.40$129.10$122.25$95.89 07/31$60.65–$165.40$115.40--
$630.00Mar 19$183.50$199.40$191.45$153.45 07/21$143.25–$225.15$183.50--
$450.00Aug 21$5.20$11.90$8.55--$8.55–$8.55—$5.20181
$450.00Sep 18$19.90$25.80$22.85--$22.85–$22.85—$19.9019
$640.00Aug 21$102.80$116.90$109.85$109.23 07/30$44.50–$161.20$109.2316
$640.00Sep 18$122.60$136.00$129.30$124.48 07/30$64.20–$173.15$124.4832
$640.00Dec 18$164.90$179.40$172.15$155.90 07/17$113.60–$208.75$164.90--
$640.00Jan 15$174.20$188.00$181.10$165.10 07/17$123.60–$216.30$174.20--
$640.00Mar 19$190.70$206.40$198.55$168.85 07/20$148.20–$233.55$190.70--
$440.00Aug 21$3.10$9.00$6.05--$6.05–$6.05—$3.1041
$440.00Sep 18$16.40$24.10$20.25--$20.25–$20.25—$16.4017
$650.00Aug 21$112.90$125.30$119.10$82.83 07/31$47.35–$169.15$112.9040
$650.00Sep 18$129.90$143.80$136.85$132.09 07/30$68.60–$180.85$132.09--
$650.00Mar 19$197.70$213.20$205.45$182.93 07/17$152.90–$241.05$197.70--
$430.00Aug 21$1.65$6.00$3.83--$3.83–$3.83—$1.6516
$430.00Sep 18$13.70$20.50$17.10--$17.10–$17.10—$13.709
$660.00Aug 21$118.70$134.00$126.35$94.26 07/31$52.10–$177.80$118.70--
$660.00Sep 18$138.40$151.80$145.10$135.90 07/30$73.10–$189.30$138.40--
$660.00Dec 18$178.80$194.00$186.40$179.45 07/30$123.60–$225.05$179.45--
$660.00Jan 15$188.50$202.00$195.25$164.94 07/16$133.85–$231.45$188.50--
$660.00Mar 19$204.80$220.90$212.85$220.00 07/28$157.95–$248.25$212.85--
$420.00Aug 21$0.50$5.70$3.10--$3.10–$3.10—$0.5074
$420.00Sep 18$11.10$16.50$13.80--$13.80–$13.80—$11.107
$670.00Aug 21$127.90$143.40$135.65$105.30 07/31$56.40–$187.30$127.90--
$670.00Sep 18$146.10$159.70$152.90$146.70 07/30$77.80–$197.85$146.70--
$410.00Aug 21$0.00$7.40$3.70--$3.70–$3.70—--37
$410.00Sep 18$8.80$13.70$11.25--$11.25–$11.25—$8.803
$680.00Aug 21$139.10$151.50$145.30$160.07 07/28$60.80–$196.70$145.30--
$680.00Sep 18$152.90$167.70$160.30$133.06 07/31$82.40–$206.25$152.90--
$680.00Dec 18$192.40$207.80$200.10$200.03 07/30$134.45–$241.40$200.03--
$680.00Jan 15$202.80$216.00$209.40$238.00 07/29$144.85–$247.20$209.40--
$400.00Aug 21$2.05$3.60$2.83--$2.83–$2.83—$2.0559
$400.00Sep 18$9.50$12.30$10.90--$10.90–$10.90—$9.5066
$400.00Dec 18$36.20$46.10$41.15--$41.15–$41.15—$36.2035

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 2,701
Total Puts 3,328
Put/Call Ratio 1.23
Net Difference -627

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,811
Total Puts 3,594
Average Put/Call Ratio 0.85
Ratio Trend Rising

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