Tour v492
STRL
STERLING INFRASTRUCT
$536.03 -1.03%
$539.00 (+0.55%)🌙
as of 08/05 07:15 PM
(8/4 19:14) ◀
|
Wednesday, August 5, 2026 (7:15pm)
January 2026
|
▶ (8/6 19:14)
◀ 8/5 19:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,129
Calls: 616 (55%)
Puts: 513 (45%)
Prior (08/04) 6,029
Calls: 2,701 (45%)
Puts: 3,328 (55%)
Current vs Prior -81.27%
Calls: -77.19% (Calls)
Puts: -84.59% (Puts)
Prior 7-Day Total 14,964
Calls: 8,307 (56%)
Puts: 6,657 (44%)
Prior 7-Day Average 2,137
Calls: 1,186 (56%)
Puts: 951 (44%)
Current vs Prior 7-Day Avg -47.19%
Calls: -48.09%
Puts: -46.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $4.55M
Calls: $2.51M (55%)
Puts: $2.04M (45%)
Prior (08/04) $27.29M
Calls: $15.23M (56%)
Puts: $12.06M (44%)
Current vs Prior -83.32%
Calls: -83.54%
Puts: -83.05%
Prior 7-Day Total $83.16M
Calls: $52.96M (64%)
Puts: $30.20M (36%)
Prior 7-Day Average $11.88M
Calls: $7.57M (64%)
Puts: $4.31M (36%)
Current vs Prior 7-Day Avg -61.69%
Calls: -66.87%
Puts: -52.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.83
Prior (08/04) 1.23
Current vs Prior -32.41%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -0.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 6,925
Calls: 4,338 (63%)
Puts: 2,587 (37%)
Prior (08/04) 8,760
Calls: 5,361 (61%)
Puts: 3,399 (39%)
Current vs Prior -20.95%
Prior 7-Day Total 41,442
Calls: 24,882 (60%)
Puts: 16,560 (40%)
Prior 7-Day Average 5,920
Calls: 3,554 (60%)
Puts: 2,365 (40%)
Current vs Prior 7-Day Avg +16.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.16% | 24.20%
Prior 16.00% | 24.95%
Current vs Prior -5.25% | -3.03%
Prior 7-Day Avg 21.63% | 28.75%
Current vs 7-Day Avg -29.92% | -15.82%
Prior 7-Day Eod 16.00% | 24.95%
Current vs 7-Day Eod -5.25% | -3.03%
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 14.68% | 11.38%
Calls: 15.38% | 11.62%
Puts: 13.98% | 11.13%
Current vs 7-Day Avg -11.46% | -2.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 81% vs prior. P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (4,338 calls vs 2,587 puts) suggests bullish positioning.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 4 of results (avg 9.5%, best 9.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 18122.50134.00$128.259.0%20.8355
$480.00Sep 1892.00101.00$96.509.3%10.72--
$470.00Sep 1895.20105.20$100.2010.0%100.747
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1894.30104.00$99.159.8%30.59--

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. 28 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2192.00102.00$97.0010.3%20.878
$430.00Sep 18122.50134.00$128.259.0%20.8355
$470.00Aug 2176.1086.10$81.1012.3%10.821
$460.00Sep 18100.70113.70$107.2012.1%100.7712
$470.00Sep 1895.20105.20$100.2010.0%100.747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21104.00116.60$110.3011.4%20.82--
$600.00Aug 2172.6082.50$77.5512.8%30.70--
$590.00Aug 2165.6075.60$70.6014.2%20.67--
$580.00Aug 2156.4066.00$61.2015.7%10.63174
$570.00Aug 2150.7060.70$55.7018.0%250.59--

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 643, top 116)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2114.3020.60$17.4536.1%440.31530
$540.00Sep 1859.1069.10$64.1015.6%370.5693
$600.00Sep 1836.3045.10$40.7021.6%270.4230
$550.00Sep 1857.0066.10$61.5514.8%160.5412
$560.00Aug 2126.2033.00$29.6023.0%150.4612
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 214.5010.70$7.6081.6%1160.14293
$500.00Aug 2117.5021.00$19.2518.2%570.30444
$570.00Aug 2150.7060.70$55.7018.0%250.59--
$430.00Aug 211.506.00$3.75120.0%160.0827
$520.00Aug 2125.1032.00$28.5524.2%150.38159

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 2.0%, max 5.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1886.0%81.5%5.5%575
$530.00Aug 21Sep 1884.6%81.9%3.3%986
$540.00Aug 21Sep 1884.1%82.0%2.5%43119
$560.00Aug 21Sep 1884.1%82.6%1.8%2260
$600.00Aug 21Sep 1885.2%84.1%1.3%71560
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1886.0%81.5%5.5%23190
$480.00Aug 21Sep 1884.4%81.5%3.6%322
$530.00Aug 21Sep 1884.6%81.9%3.3%7--
$510.00Aug 21Sep 1884.7%82.4%2.8%888
$540.00Aug 21Sep 1884.1%82.0%2.5%985

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 10.76, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Aug 21$1.40$8.60$1.406.14$621.40
$630.00$640.00Aug 21$1.45$8.55$1.455.90$631.45
$600.00$610.00Aug 21$2.20$7.80$2.203.55$602.20
$610.00$620.00Sep 18$2.20$7.80$2.203.55$612.20
$600.00$610.00Sep 18$2.35$7.65$2.353.26$602.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.85$9.15$0.8510.76$459.15
$440.00$430.00Aug 21$1.40$8.60$1.406.14$438.60
$470.00$460.00Aug 21$2.05$7.95$2.053.88$467.95
$450.00$440.00Aug 21$2.45$7.55$2.453.08$447.55
$470.00$460.00Sep 18$2.50$7.50$2.503.00$467.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 15.67, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$470.00Aug 21$15.90$15.90$4.103.88$465.90
$550.00$560.00Sep 18$7.90$7.90$2.103.76$557.90
$490.00$500.00Sep 18$7.75$7.75$2.253.44$497.75
$430.00$460.00Sep 18$21.05$21.05$8.952.35$451.05
$460.00$470.00Sep 18$7.00$7.00$3.002.33$467.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$580.00Aug 21$9.40$9.40$0.6015.67$580.60
$640.00$600.00Aug 21$32.75$32.75$7.254.52$607.25
$570.00$560.00Sep 18$7.70$7.70$2.303.35$562.30
$600.00$590.00Aug 21$6.95$6.95$3.052.28$593.05
$490.00$480.00Sep 18$6.40$6.40$3.601.78$483.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $22.12, cheapest $13.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$19.1083.6%82.9%
$630.00Aug 21Sep 18$21.9085.5%85.3%
$500.00Aug 21Sep 18$22.3583.1%82.6%
$610.00Aug 21Sep 18$23.1085.6%84.9%
$600.00Aug 21Sep 18$23.2585.2%84.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$13.8583.8%84.9%
$440.00Aug 21Sep 18$15.1584.5%84.8%
$460.00Aug 21Sep 18$18.0584.1%84.6%
$470.00Aug 21Sep 18$18.5083.6%82.9%
$480.00Aug 21Sep 18$18.5584.4%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 14.24% of stock, avg 20.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Aug 21$43.70$32.65$76.35$453.65$606.3514.24%
$540.00Aug 21$39.10$37.55$76.65$463.35$616.6514.30%
$520.00Aug 21$49.60$28.55$78.15$441.85$598.1514.58%
$550.00Aug 21$35.20$43.20$78.40$471.60$628.4014.63%
$510.00Aug 21$55.00$23.70$78.70$431.30$588.7014.68%
$560.00Aug 21$29.60$49.45$79.05$480.95$639.0514.75%
$500.00Aug 21$60.50$19.25$79.75$420.25$579.7514.88%
$570.00Aug 21$25.95$55.70$81.65$488.35$651.6515.23%
$580.00Aug 21$22.80$61.20$84.00$496.00$664.0015.67%
$590.00Aug 21$20.05$70.60$90.65$499.35$680.6516.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 6.85% of stock, avg 14.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$500.00Aug 21$17.45$19.25$36.70$463.30$636.70
$590.00$500.00Aug 21$20.05$19.25$39.30$460.70$629.30
$600.00$510.00Aug 21$17.45$23.70$41.15$468.85$641.15
$580.00$500.00Aug 21$22.80$19.25$42.05$457.95$622.05
$590.00$510.00Aug 21$20.05$23.70$43.75$466.25$633.75
$570.00$500.00Aug 21$25.95$19.25$45.20$454.80$615.20
$600.00$520.00Aug 21$17.45$28.55$46.00$474.00$646.00
$580.00$510.00Aug 21$22.80$23.70$46.50$463.50$626.50
$590.00$520.00Aug 21$20.05$28.55$48.60$471.40$638.60
$560.00$500.00Aug 21$29.60$19.25$48.85$451.15$608.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 32.33, avg credit $8.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530550/560Aug 21$9.70$0.3032.33$520.30$559.70
430/440460/470Sep 18$9.70$0.3032.33$430.30$469.70
510/520530/540Aug 21$9.45$0.5517.18$510.55$539.45
500/510520/530Sep 18$9.35$0.6514.38$500.65$529.35
500/510530/540Sep 18$9.35$0.6514.38$500.65$539.35
510/520530/540Sep 18$9.20$0.8011.50$510.80$539.20
500/510530/540Aug 21$9.05$0.959.53$500.95$539.05
480/490540/550Sep 18$8.95$1.058.52$481.05$548.95
490/500520/530Aug 21$8.90$1.108.09$491.10$528.90
480/490520/530Aug 21$8.80$1.207.33$481.20$528.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.10$9.9099.00
$580.00$590.00$600.00Aug 21$0.15$9.8565.67
$600.00$610.00$620.00Sep 18$0.15$9.8565.67
$570.00$580.00$590.00Aug 21$0.40$9.6024.00
$590.00$600.00$610.00Aug 21$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.05$9.95199.00
$480.00$490.00$500.00Aug 21$0.10$9.9099.00
$520.00$530.00$540.00Sep 18$0.10$9.9099.00
$530.00$540.00$550.00Sep 18$0.25$9.7539.00
$500.00$510.00$520.00Aug 21$0.40$9.6024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.35, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$630.00$640.001:2Aug 21-$8.40$1.60
$620.00$630.001:2Aug 21-$9.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Aug 21-$2.35$7.65
$450.00$440.001:2Aug 21-$2.70$7.30
$460.00$440.001:2Sep 18-$14.10$5.90
$470.00$460.001:2Aug 21-$6.40$3.60
$460.00$450.001:2Aug 21-$6.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 11.03%, avg 5.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 18$59.100.560.7%11.03%11.77%3793
$550.00Sep 18$57.000.542.6%10.63%13.24%1612
$560.00Sep 18$50.600.514.5%9.44%13.91%748
$570.00Sep 18$46.600.496.3%8.69%15.03%2--
$580.00Sep 18$43.200.478.2%8.06%16.26%541
$590.00Sep 18$39.800.4510.1%7.42%17.49%25
$600.00Sep 18$36.300.4211.9%6.77%18.71%2730
$540.00Aug 21$34.400.540.7%6.42%7.16%626
$610.00Sep 18$34.100.4013.8%6.36%20.16%2--
$620.00Sep 18$31.600.3815.7%5.90%21.56%215

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 $500.00 03-19 call last traded $218.98 on 07/31 (now $162.00/$171.20) — try a limit near $166.60. Also watch the $540.00 03-19 call last traded $180.90 on 07/30 (now $144.00/$154.50) — try a limit near $149.25; the $540.00 12-18 call last traded $142.06 on 07/30 (now $111.10/$121.30) — try a limit near $116.20. Most tradeable put: the $600.00 03-19 put last traded $202.12 on 07/29 (now $165.90/$180.60) — try a limit near $173.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$34.40$43.80$39.10$74.00 07/30$39.10–$197.45$39.1026
$540.00Sep 18$59.10$69.10$64.10$96.00 07/30$57.30–$212.70$64.1093
$540.00Dec 18$111.10$121.30$116.20$142.06 07/30$101.90–$259.30$116.2095
$540.00Jan 15$120.60$132.80$126.70$130.00 07/28$110.45–$270.45$126.70--
$540.00Mar 19$144.00$154.50$149.25$180.90 07/30$131.35–$295.95$149.2527
$530.00Aug 21$38.70$48.70$43.70$67.40 07/29$43.70–$205.15$43.7073
$530.00Sep 18$64.00$74.00$69.00$70.30 07/29$61.20–$220.20$69.0013
$530.00Dec 18$114.00$125.80$119.90$405.40 06/23$104.90–$265.40$119.90--
$550.00Aug 21$30.30$40.10$35.20$95.50 07/31$35.20–$188.85$35.2058
$550.00Sep 18$57.00$66.10$61.55$94.10 07/30$53.90–$205.45$61.5512
$550.00Dec 18$105.90$117.30$111.60$131.18 07/30$98.50–$253.30$111.6018
$550.00Mar 19$138.30$151.00$144.65$195.60 07/31$128.10–$290.65$144.65--
$520.00Aug 21$44.70$54.50$49.60$57.90 07/29$47.35–$213.60$49.6060
$520.00Sep 18$68.90$78.90$73.90$83.00 07/29$66.00–$227.65$73.9015
$520.00Dec 18$120.00$129.80$124.90$146.00 07/30$108.60–$271.15$124.90--
$520.00Mar 19$150.00$162.50$156.25$457.50 06/25$138.05–$306.95$156.25--
$560.00Aug 21$26.20$33.00$29.60$71.00 07/30$29.60–$181.20$29.6012
$560.00Sep 18$50.60$56.70$53.65$88.67 07/30$51.20–$198.15$53.6548
$560.00Dec 18$102.80$113.40$108.10$133.40 07/30$95.50–$247.70$108.10136
$560.00Jan 15$110.40$124.90$117.65$144.38 07/30$105.30–$259.30$117.657
$560.00Mar 19$134.00$147.20$140.60$159.20 07/28$124.65–$285.30$140.60--
$510.00Aug 21$50.00$60.00$55.00$226.00 07/23$50.70–$221.35$55.00--
$510.00Sep 18$73.20$83.20$78.20$106.00 07/30$68.70–$235.40$78.20--
$510.00Dec 18$124.00$134.20$129.10$186.25 07/31$112.00–$277.05$129.10--
$570.00Aug 21$22.90$29.00$25.95$88.70 07/31$25.95–$173.80$25.9517
$570.00Sep 18$46.60$55.80$51.20$80.40 07/30$48.50–$191.20$51.20--
$570.00Dec 18$99.20$109.20$104.20$380.93 06/23$92.40–$241.85$104.20--
$570.00Mar 19$131.40$143.60$137.50$165.00 07/30$121.80–$280.55$137.50--
$500.00Aug 21$55.50$65.50$60.50$127.80 07/31$55.40–$230.35$60.50253
$500.00Sep 18$78.30$87.40$82.85$148.56 07/31$72.75–$244.55$82.85117
$500.00Dec 18$127.10$139.10$133.10$191.65 07/31$116.05–$283.65$133.1097
$500.00Jan 15$136.50$149.80$143.15$173.15 07/30$124.75–$294.15$143.1511
$500.00Mar 19$162.00$171.20$166.60$218.98 07/31$144.75–$318.80$166.60226
$580.00Aug 21$19.70$25.90$22.80$82.90 07/31$22.80–$166.95$22.8020
$580.00Sep 18$43.20$51.70$47.45$95.20 07/31$46.20–$184.60$47.4541
$580.00Dec 18$95.50$105.50$100.50$154.38 07/31$89.65–$237.00$100.50--
$580.00Jan 15$103.80$117.50$110.65$158.10 07/31$98.50–$248.25$110.65--
$580.00Mar 19$128.00$140.00$134.00$160.00 07/30$119.30–$275.20$134.00--
$490.00Sep 18$86.00$95.20$90.60$85.20 07/29$76.20–$251.00$86.00--
$490.00Dec 18$128.80$143.70$136.25$439.40 06/22$119.50–$290.50$136.25--
$490.00Jan 15$142.00$154.50$148.25$198.00 07/31$127.80–$300.20$148.25--
$490.00Mar 19$161.00$176.20$168.60$402.80 06/30$148.35–$324.30$168.60--
$590.00Aug 21$16.90$23.20$20.05$80.00 07/31$20.05–$159.75$20.0515
$590.00Sep 18$39.80$48.50$44.15$48.88 07/29$43.50–$178.15$44.155
$590.00Dec 18$92.40$102.40$97.40$93.68 07/29$86.90–$230.95$93.6811
$600.00Aug 21$14.30$20.60$17.45$69.28 07/31$17.45–$153.40$17.45530
$600.00Sep 18$36.30$45.10$40.70$88.05 07/31$40.70–$171.75$40.7030
$600.00Dec 18$88.90$98.90$93.90$137.20 07/31$86.05–$225.45$93.9040
$600.00Jan 15$99.30$109.30$104.30$151.00 07/31$93.10–$237.85$104.30--
$600.00Mar 19$122.00$133.30$127.65$153.20 07/30$114.60–$265.15$127.6515
$470.00Aug 21$76.10$86.10$81.10--$81.10–$81.10—$76.101
$470.00Sep 18$95.20$105.20$100.20--$100.20–$100.20—$95.207
$470.00Mar 19$174.00$185.40$179.70--$179.70–$179.70—$174.005
$610.00Aug 21$11.80$18.70$15.25$65.00 07/31$15.25–$146.80$15.2566
$610.00Sep 18$34.10$42.60$38.35$87.93 07/31$38.35–$165.45$38.35--
$610.00Dec 18$85.80$95.80$90.80$116.00 07/30$81.90–$220.45$90.8018
$610.00Mar 19$118.00$130.20$124.10$168.28 07/31$110.70–$260.15$124.10--
$460.00Sep 18$100.70$113.70$107.20--$107.20–$107.20—$100.7012
$620.00Aug 21$9.10$16.30$12.70$60.40 07/31$12.70–$141.30$12.7025
$620.00Sep 18$31.60$40.70$36.15$62.89 07/30$36.15–$159.65$36.1515
$620.00Dec 18$82.80$92.80$87.80$136.88 07/31$79.70–$215.35$87.80--
$620.00Mar 19$116.00$127.20$121.60$163.56 07/31$108.65–$255.30$121.60--
$450.00Aug 21$92.00$102.00$97.00--$97.00–$99.50$92.008
$450.00Jan 15$158.80$174.40$166.60--$166.60–$166.60—$158.803
$630.00Aug 21$7.50$15.10$11.30$52.00 07/31$11.30–$135.75$11.3031
$630.00Sep 18$28.30$38.10$33.20$50.60 07/28$33.20–$153.40$33.2013
$630.00Mar 19$110.60$124.20$117.40$161.19 07/31$107.10–$250.40$117.40--
$640.00Aug 21$6.00$13.70$9.85$48.00 07/31$9.85–$128.85$9.8512
$640.00Sep 18$26.30$33.00$29.65$70.67 07/31$29.65–$148.25$29.65--
$640.00Dec 18$74.50$84.10$79.30$178.70 07/21$74.40–$205.65$79.30--
$640.00Jan 15$86.50$96.50$91.50$115.85 07/30$83.90–$217.40$91.50--
$640.00Mar 19$108.20$121.00$114.60$158.40 07/31$104.30–$246.25$114.60--
$430.00Sep 18$122.50$134.00$128.25--$128.25–$128.25—$122.5055
$650.00Aug 21$5.40$12.50$8.95$44.41 07/31$8.95–$124.50$8.95146
$650.00Sep 18$24.00$30.40$27.20$35.77 07/29$27.20–$142.40$27.2012
$650.00Mar 19$105.50$118.40$111.95$133.74 07/30$102.30–$241.40$111.95--
$420.00Dec 18$170.00$181.00$175.50--$175.50–$175.50—$170.0025
$660.00Aug 21$6.40$11.30$8.85$41.25 07/31$8.85–$118.80$8.85--
$660.00Sep 18$21.60$29.40$25.50$63.05 07/31$25.50–$138.65$25.5019
$660.00Dec 18$70.40$79.10$74.75$116.40 07/31$70.50–$196.10$74.7520
$660.00Jan 15$81.20$91.10$86.15$156.90 07/17$79.20–$207.90$86.15--
$660.00Mar 19$102.00$115.50$108.75$133.89 07/30$99.80–$236.35$108.75--
$670.00Aug 21$3.00$9.90$6.45$43.04 07/31$6.45–$113.45$6.4518
$670.00Sep 18$19.00$26.80$22.90$29.06 07/29$22.90–$131.95$22.90--
$680.00Aug 21$3.00$9.50$6.25$38.71 07/31$6.25–$107.65$6.2534
$680.00Sep 18$18.30$25.00$21.65$64.09 07/31$21.65–$127.90$21.65--
$680.00Dec 18$68.00$74.60$71.30$85.50 07/28$66.10–$186.65$71.30--
$680.00Jan 15$75.60$85.60$80.60$150.60 07/27$74.50–$198.70$80.60--
$680.00Mar 19$98.60$108.60$103.60$100.82 07/29$95.60–$227.80$100.82--
$690.00Aug 21$0.90$8.80$4.85$21.30 07/30$4.85–$102.30$4.85--
$690.00Sep 18$16.20$23.30$19.75$121.90 07/22$19.75–$121.15$19.75--
$690.00Mar 19$96.10$106.10$101.10$168.53 07/17$93.40–$223.65$101.10--
$700.00Aug 21$1.85$5.90$3.88$30.12 07/31$3.88–$97.45$3.88224
$700.00Sep 18$15.50$21.90$18.70$50.38 07/31$18.70–$119.45$18.7054
$700.00Dec 18$60.90$68.80$64.85$62.68 07/29$62.40–$178.15$62.68--
$710.00Aug 21$0.45$7.10$3.78--$3.78–$3.78—$0.4531
$350.00Jan 15$219.80$233.30$226.55--$226.55–$226.55—$219.809
$730.00Aug 21$0.00$6.70$3.35--$3.35–$3.35—--78
$340.00Dec 18$222.00$233.20$227.60--$227.60–$227.60—$222.0016
$750.00Aug 21$0.00$4.30$2.15--$2.15–$2.15—--210
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$32.80$42.30$37.55$29.00 07/31$15.45–$80.50$32.8085
$540.00Sep 18$55.70$65.70$60.70$51.50 07/31$29.90–$97.20$55.70--
$540.00Dec 18$100.70$113.90$107.30$126.05 07/29$69.50–$136.75$107.30--
$540.00Jan 15$110.80$124.00$117.40$124.52 07/28$78.30–$143.95$117.405
$540.00Mar 19$128.00$142.00$135.00$144.26 07/28$100.70–$161.65$135.00--
$530.00Aug 21$28.80$36.50$32.65$29.00 07/31$12.30–$74.10$29.00--
$530.00Sep 18$50.20$60.20$55.20$62.70 07/30$27.45–$90.60$55.20--
$530.00Dec 18$94.90$103.00$98.95$99.70 07/30$65.45–$130.40$98.95--
$550.00Aug 21$38.20$48.20$43.20$37.77 07/31$18.40–$88.10$38.20--
$550.00Sep 18$61.50$71.40$66.45$66.02 07/30$32.70–$104.10$66.02--
$550.00Dec 18$106.20$120.00$113.10$98.65 07/17$73.40–$143.95$106.20--
$550.00Mar 19$134.00$148.20$141.10$155.10 07/29$106.15–$168.60$141.10--
$520.00Aug 21$25.10$32.00$28.55$23.90 07/31$12.25–$67.70$25.10159
$520.00Sep 18$44.80$54.80$49.80$55.00 07/30$24.95–$83.70$49.8031
$520.00Dec 18$92.90$102.80$97.85$94.40 07/30$61.75–$124.05$94.40--
$520.00Jan 15$100.30$110.70$105.50$129.50 07/29$70.70–$131.05$105.50--
$520.00Mar 19$116.00$130.20$123.10$89.32 07/06$92.30–$148.90$116.00--
$560.00Aug 21$44.50$54.40$49.45$41.81 07/31$19.80–$95.20$44.50--
$560.00Sep 18$67.60$77.60$72.60$95.62 07/29$35.10–$111.60$72.6026
$560.00Dec 18$112.00$126.60$119.30$93.00 07/20$77.70–$150.85$112.00--
$560.00Jan 15$121.60$136.90$129.25$109.60 07/31$86.10–$157.85$121.60--
$560.00Mar 19$140.00$154.50$147.25$128.70 07/31$109.30–$175.20$140.00--
$510.00Aug 21$22.40$25.00$23.70$22.84 07/31$11.15–$61.80$22.8483
$510.00Sep 18$40.60$50.40$45.50$26.30 07/22$22.75–$77.90$40.605
$510.00Dec 18$87.00$97.00$92.00$89.20 07/30$58.30–$117.80$89.20--
$570.00Aug 21$50.70$60.70$55.70$46.47 07/31$22.10–$102.40$50.70--
$570.00Sep 18$75.70$84.90$80.30$92.59 07/28$38.20–$119.40$80.303
$570.00Mar 19$146.10$161.90$154.00$162.00 07/28$113.60–$182.15$154.00--
$500.00Aug 21$17.50$21.00$19.25$18.83 07/31$9.95–$55.35$18.83444
$500.00Sep 18$36.10$46.00$41.05$35.77 07/31$20.60–$72.60$36.1055
$500.00Dec 18$80.90$90.90$85.90$84.10 07/30$55.25–$111.55$84.1059
$500.00Jan 15$90.20$100.10$95.15$115.95 07/29$63.40–$119.50$95.157
$500.00Mar 19$104.80$119.70$112.25$100.00 07/31$83.00–$136.60$104.80--
$580.00Aug 21$56.40$66.00$61.20$52.20 07/31$24.90–$111.60$56.40174
$580.00Sep 18$80.20$90.20$85.20$101.93 07/28$41.50–$125.95$85.20--
$580.00Dec 18$124.20$140.00$132.10$87.80 07/23$83.05–$164.70$124.20--
$580.00Jan 15$134.00$147.00$140.50$96.90 07/23$94.70–$171.70$134.00--
$580.00Mar 19$152.50$168.00$160.25$142.52 07/31$118.05–$189.20$152.50--
$490.00Aug 21$12.70$19.80$16.25$17.90 07/31$8.00–$50.15$16.2539
$490.00Sep 18$35.10$41.50$38.30$32.50 07/31$18.60–$66.50$35.10--
$490.00Dec 18$76.30$86.30$81.30$100.00 07/29$51.20–$105.00$81.30--
$490.00Jan 15$85.10$95.00$90.05$59.04 07/23$59.70–$112.75$85.10--
$490.00Mar 19$100.40$115.50$107.95$96.25 07/31$79.10–$130.45$100.40--
$590.00Aug 21$65.60$75.60$70.60$97.65 07/29$27.60–$119.90$70.60--
$590.00Sep 18$87.60$97.60$92.60$117.80 07/29$44.75–$134.20$92.60--
$590.00Dec 18$133.80$144.90$139.35$146.10 07/28$89.10–$172.20$139.35--
$590.00Mar 19$159.10$174.80$166.95$148.49 07/31$123.30–$196.90$159.10--
$480.00Aug 21$9.60$17.10$13.35$32.67 07/29$8.05–$44.50$13.35--
$480.00Sep 18$26.90$36.90$31.90--$31.90–$33.50$26.9022
$600.00Aug 21$72.60$82.50$77.55$60.10 07/31$29.20–$126.75$72.60--
$600.00Sep 18$94.30$104.00$99.15$82.00 07/31$46.70–$141.85$94.30--
$600.00Dec 18$138.20$152.00$145.10$126.32 07/31$94.40–$179.25$138.20--
$600.00Jan 15$146.50$160.00$153.25$125.02 07/20$104.10–$186.60$146.50--
$600.00Mar 19$165.90$180.60$173.25$202.12 07/29$127.85–$203.75$173.2515
$470.00Aug 21$7.00$14.00$10.50--$10.50–$12.70$7.0072
$610.00Aug 21$80.70$90.70$85.70$115.10 07/29$33.10–$135.30$85.70--
$610.00Dec 18$144.10$158.80$151.45$109.22 07/21$96.85–$186.60$144.10--
$610.00Mar 19$172.40$186.00$179.20$158.95 07/17$133.15–$211.30$172.40--
$460.00Aug 21$4.70$12.20$8.45--$8.45–$10.75$4.7098
$460.00Sep 18$22.90$30.10$26.50--$26.50–$26.50—$22.90114
$620.00Aug 21$88.00$98.00$93.00$136.90 07/29$37.00–$142.80$93.00--
$620.00Sep 18$107.00$118.80$112.90$125.00 07/28$56.20–$157.60$112.90--
$620.00Dec 18$151.00$164.80$157.90$114.00 07/21$104.50–$194.10$151.00--
$620.00Mar 19$179.10$192.00$185.55$204.30 07/29$138.05–$218.60$185.55--
$450.00Aug 21$4.50$10.70$7.60--$7.60–$8.55$4.50293
$630.00Aug 21$97.40$107.40$102.40$69.00 07/27$40.35–$152.40$97.40--
$630.00Sep 18$114.20$126.80$120.50$95.89 07/31$60.65–$165.40$114.20--
$630.00Mar 19$185.70$201.60$193.65$153.45 07/21$143.25–$225.15$185.70--
$440.00Aug 21$1.30$9.00$5.15--$5.15–$6.05$1.3055
$440.00Sep 18$16.80$23.80$20.30--$20.25–$20.30$16.8032
$640.00Aug 21$104.00$116.60$110.30$109.23 07/30$44.50–$161.20$109.23--
$640.00Sep 18$122.00$134.00$128.00$124.48 07/30$64.20–$173.15$124.48--
$640.00Dec 18$165.10$178.00$171.55$155.90 07/17$113.60–$208.75$165.10--
$640.00Jan 15$173.80$188.00$180.90$165.10 07/17$123.60–$216.30$173.80--
$640.00Mar 19$193.40$208.00$200.70$168.85 07/20$148.20–$233.55$193.40--
$430.00Aug 21$1.50$6.00$3.75--$3.75–$3.83$1.5027
$430.00Sep 18$14.10$21.10$17.60--$17.10–$17.60$14.1015
$650.00Aug 21$113.00$126.00$119.50$82.83 07/31$47.35–$169.15$113.00--
$650.00Sep 18$129.90$140.00$134.95$132.09 07/30$68.60–$180.85$132.09--
$650.00Mar 19$199.70$215.50$207.60$182.93 07/17$152.90–$241.05$199.70--
$660.00Aug 21$121.90$134.60$128.25$94.26 07/31$52.10–$177.80$121.90--
$660.00Sep 18$137.70$152.10$144.90$135.90 07/30$73.10–$189.30$137.70--
$660.00Dec 18$180.30$192.00$186.15$179.45 07/30$123.60–$225.05$180.30--
$660.00Jan 15$188.20$201.90$195.05$164.94 07/16$133.85–$231.45$188.20--
$660.00Mar 19$207.10$220.00$213.55$220.00 07/28$157.95–$248.25$213.55--
$670.00Aug 21$130.90$144.10$137.50$105.30 07/31$56.40–$187.30$130.90--
$670.00Sep 18$145.70$158.60$152.15$146.70 07/30$77.80–$197.85$146.70--
$400.00Aug 21$0.80$3.30$2.05--$2.05–$2.83$0.80203
$400.00Sep 18$7.90$12.50$10.20--$10.20–$10.90$7.9077
$400.00Mar 19$58.70$68.70$63.70--$63.70–$63.70—$58.706
$680.00Aug 21$140.10$153.40$146.75$160.07 07/28$60.80–$196.70$146.75--
$680.00Sep 18$154.00$166.00$160.00$133.06 07/31$82.40–$206.25$154.00--
$680.00Dec 18$194.30$208.00$201.15$200.03 07/30$134.45–$241.40$200.03--
$680.00Jan 15$203.00$216.00$209.50$238.00 07/29$144.85–$247.20$209.50--
$390.00Aug 21$0.00$2.80$1.40--$1.40–$1.40—--45
$390.00Sep 18$5.70$12.30$9.00--$9.00–$9.00—$5.7039
$700.00Aug 21$158.80$170.00$164.40--$164.40–$164.40—$158.8074
$370.00Sep 18$3.50$8.30$5.90--$5.90–$5.90—$3.5016
$320.00Dec 18$14.40$22.10$18.25--$18.25–$18.25—$14.4031
$310.00Dec 18$12.10$19.60$15.85--$15.85–$15.85—$12.106

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 616
Total Puts 513
Put/Call Ratio 0.83
Net Difference 103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,307
Total Puts 6,657
Average Put/Call Ratio 0.84
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