Tour v492
STRL
STERLING INFRASTRUCT
$536.08 +0.01%
$542.20 (+1.14%)🌙
as of 08/06 07:14 PM
(8/5 19:15) ◀
|
Thursday, August 6, 2026 (7:14pm)
January 2026
|
▶ (8/7 19:12)
◀ 8/6 19:14 ▶

Option Volume

Detail
ℹ
Current (08/06) 1,057
Calls: 580 (55%)
Puts: 477 (45%)
Prior (08/05) 1,129
Calls: 616 (55%)
Puts: 513 (45%)
Current vs Prior -6.38%
Calls: -5.84% (Calls)
Puts: -7.02% (Puts)
Prior 7-Day Total 15,600
Calls: 8,694 (56%)
Puts: 6,906 (44%)
Prior 7-Day Average 2,228
Calls: 1,242 (56%)
Puts: 986 (44%)
Current vs Prior 7-Day Avg -52.57%
Calls: -53.30%
Puts: -51.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.70M
Calls: $1.77M (48%)
Puts: $1.92M (52%)
Prior (08/05) $4.55M
Calls: $2.51M (55%)
Puts: $2.04M (45%)
Current vs Prior -18.75%
Calls: -29.26%
Puts: -5.87%
Prior 7-Day Total $85.05M
Calls: $54.14M (64%)
Puts: $30.91M (36%)
Prior 7-Day Average $12.15M
Calls: $7.73M (64%)
Puts: $4.42M (36%)
Current vs Prior 7-Day Avg -69.57%
Calls: -77.08%
Puts: -56.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.82
Prior (08/05) 0.83
Current vs Prior -1.25%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +3.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 6,969
Calls: 3,811 (55%)
Puts: 3,158 (45%)
Prior (08/05) 6,925
Calls: 4,338 (63%)
Puts: 2,587 (37%)
Current vs Prior +0.64%
Prior 7-Day Total 46,752
Calls: 28,207 (60%)
Puts: 18,545 (40%)
Prior 7-Day Average 6,678
Calls: 4,029 (60%)
Puts: 2,649 (40%)
Current vs Prior 7-Day Avg +4.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.23% | 23.63%
Prior 15.16% | 24.20%
Current vs Prior -6.10% | -2.36%
Prior 7-Day Avg 20.51% | 27.92%
Current vs 7-Day Avg -30.61% | -15.37%
Prior 7-Day Eod 15.16% | 24.20%
Current vs 7-Day Eod -6.10% | -2.36%
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 14.31% | 11.30%
Calls: 14.58% | 11.50%
Puts: 14.03% | 11.09%
Current vs 7-Day Avg -9.13% | -2.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 18106.20117.30$111.759.9%10.6452

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. 23 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 21106.00118.70$112.3511.3%50.92--
$450.00Aug 2190.20100.20$95.2010.5%20.89--
$470.00Aug 2174.4084.40$79.4012.6%50.832
$450.00Sep 18104.90118.50$111.7012.2%50.79--
$500.00Aug 2152.9062.70$57.8017.0%10.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 21102.10115.90$109.0012.7%10.84--
$610.00Aug 2178.0087.90$82.9511.9%10.76--
$600.00Aug 2170.7080.20$75.4512.6%10.73323
$590.00Aug 2163.0073.00$68.0014.7%370.6913
$580.00Aug 2156.1065.60$60.8515.6%10.65174

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 405, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2115.6023.10$19.3538.8%300.3619
$610.00Aug 219.5016.00$12.7551.0%280.2667
$600.00Aug 2110.5018.10$14.3053.1%160.29559
$540.00Aug 2131.4041.30$36.3527.2%140.5426
$500.00Sep 1876.9086.50$81.7011.8%80.66119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1817.7026.00$21.8538.0%560.2244
$460.00Sep 1821.1029.20$25.1532.2%510.24115
$500.00Aug 2115.6022.90$19.2537.9%380.30422
$590.00Aug 2163.0073.00$68.0014.7%370.6913
$450.00Aug 212.009.20$5.60128.6%120.12304

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 2.7%, max 5.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1885.4%80.7%5.8%9119
$540.00Aug 21Sep 1881.5%80.8%0.8%22125
$530.00Aug 21Sep 1880.6%80.1%0.5%483
$630.00Aug 21Sep 1881.4%81.1%0.4%450
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1885.4%80.7%5.8%39479
$490.00Aug 21Sep 1883.6%80.4%4.1%311
$480.00Aug 21Sep 1884.0%81.4%3.1%1039
$460.00Aug 21Sep 1883.8%82.6%1.4%54223

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 8.09, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$1.10$8.90$1.108.09$631.10
$600.00$610.00Aug 21$1.55$8.45$1.555.45$601.55
$620.00$630.00Aug 21$1.65$8.35$1.655.06$621.65
$610.00$620.00Aug 21$2.10$7.90$2.103.76$612.10
$590.00$600.00Aug 21$2.40$7.60$2.403.17$592.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$460.00Aug 21$1.55$8.45$1.555.45$468.45
$460.00$450.00Aug 21$2.15$7.85$2.153.65$457.85
$490.00$480.00Aug 21$2.80$7.20$2.802.57$487.20
$510.00$500.00Aug 21$3.05$6.95$3.052.28$506.95
$480.00$470.00Sep 18$3.10$6.90$3.102.23$476.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 6.59, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$450.00Aug 21$17.15$17.15$2.856.02$447.15
$450.00$470.00Aug 21$15.80$15.80$4.203.76$465.80
$470.00$500.00Aug 21$21.60$21.60$8.402.57$491.60
$500.00$510.00Aug 21$6.25$6.25$3.751.67$506.25
$450.00$500.00Sep 18$30.00$30.00$20.001.50$480.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$610.00Aug 21$26.05$26.05$3.956.59$613.95
$620.00$600.00Sep 18$15.20$15.20$4.803.17$604.80
$610.00$600.00Aug 21$7.50$7.50$2.503.00$602.50
$600.00$590.00Aug 21$7.45$7.45$2.552.92$592.55
$590.00$580.00Aug 21$7.15$7.15$2.852.51$582.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $22.07, cheapest $16.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$16.5082.0%82.5%
$630.00Aug 21Sep 18$20.1081.4%81.1%
$620.00Aug 21Sep 18$22.5581.4%83.4%
$610.00Aug 21Sep 18$23.4081.9%83.7%
$500.00Aug 21Sep 18$23.9085.4%80.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$16.2582.0%82.5%
$460.00Aug 21Sep 18$17.4083.8%82.6%
$480.00Aug 21Sep 18$19.2584.0%81.4%
$470.00Aug 21Sep 18$19.3081.8%82.5%
$490.00Aug 21Sep 18$19.8083.6%80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 13.40% of stock, avg 18.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Aug 21$36.35$35.50$71.85$468.15$611.8513.40%
$550.00Aug 21$30.75$41.15$71.90$478.10$621.9013.41%
$510.00Aug 21$51.55$22.30$73.85$436.15$583.8513.78%
$500.00Aug 21$57.80$19.25$77.05$422.95$577.0514.37%
$580.00Aug 21$19.35$60.85$80.20$499.80$660.2014.96%
$590.00Aug 21$16.70$68.00$84.70$505.30$674.7015.80%
$470.00Aug 21$79.40$9.30$88.70$381.30$558.7016.55%
$600.00Aug 21$14.30$75.45$89.75$510.25$689.7516.74%
$610.00Aug 21$12.75$82.95$95.70$514.30$705.7017.85%
$450.00Aug 21$95.20$5.60$100.80$349.20$550.8018.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 5.44% of stock, avg 10.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$480.00Aug 21$16.70$12.45$29.15$450.85$619.15
$580.00$480.00Aug 21$19.35$12.45$31.80$448.20$611.80
$590.00$490.00Aug 21$16.70$15.25$31.95$458.05$621.95
$580.00$490.00Aug 21$19.35$15.25$34.60$455.40$614.60
$570.00$480.00Aug 21$22.55$12.45$35.00$445.00$605.00
$590.00$500.00Aug 21$16.70$19.25$35.95$464.05$625.95
$570.00$490.00Aug 21$22.55$15.25$37.80$452.20$607.80
$580.00$500.00Aug 21$19.35$19.25$38.60$461.40$618.60
$560.00$480.00Aug 21$26.25$12.45$38.70$441.30$598.70
$590.00$510.00Aug 21$16.70$22.30$39.00$471.00$629.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 65.67, avg credit $10.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/500530/540Sep 18$9.85$0.1565.67$490.15$539.85
490/500510/520Aug 21$9.60$0.4024.00$490.40$519.60
490/500540/550Aug 21$9.60$0.4024.00$490.40$549.60
470/480500/510Aug 21$9.40$0.6015.67$470.60$509.40
540/550560/570Aug 21$9.35$0.6514.38$540.65$569.35
490/500520/530Aug 21$9.15$0.8510.76$490.85$529.15
480/490500/510Aug 21$9.05$0.959.53$480.95$509.05
470/480510/520Aug 21$8.75$1.257.00$471.25$518.75
470/480540/550Aug 21$8.75$1.257.00$471.25$548.75
460/470530/540Sep 18$8.75$1.257.00$461.25$538.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Sep 18$0.20$9.8049.00
$600.00$610.00$620.00Sep 18$0.20$9.8049.00
$580.00$590.00$600.00Aug 21$0.25$9.7539.00
$510.00$520.00$530.00Aug 21$0.45$9.5521.22
$610.00$620.00$630.00Aug 21$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Sep 18$0.10$9.9099.00
$450.00$460.00$470.00Sep 18$0.15$9.8565.67
$470.00$480.00$490.00Sep 18$0.25$9.7539.00
$580.00$590.00$600.00Aug 21$0.30$9.7032.33
$480.00$490.00$500.00Aug 21$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.75, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$630.00$640.001:2Aug 21-$6.80$3.20
$620.00$630.001:2Aug 21-$7.35$2.65
$610.00$620.001:2Aug 21-$8.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$500.001:2Sep 18-$2.75$67.25
$540.00$510.001:2Aug 21-$9.10$20.90
$580.00$550.001:2Aug 21-$21.45$8.55
$460.00$450.001:2Aug 21-$3.45$6.55
$480.00$470.001:2Aug 21-$6.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 10.56%, avg 4.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 18$56.600.560.7%10.56%11.29%899
$550.00Sep 18$52.900.542.6%9.87%12.46%215
$560.00Sep 18$49.100.514.5%9.16%13.62%650
$590.00Sep 18$37.700.4410.1%7.03%17.09%36
$600.00Sep 18$34.300.4111.9%6.40%18.32%854
$540.00Aug 21$31.400.540.7%5.86%6.59%1426
$610.00Sep 18$31.200.3913.8%5.82%19.61%1--
$620.00Sep 18$28.200.3715.7%5.26%20.91%315
$550.00Aug 21$27.600.492.6%5.15%7.75%355
$630.00Sep 18$25.400.3417.5%4.74%22.26%218

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 $156.20/$169.30) — try a limit near $162.75. Also watch the $600.00 01-15 call last traded $151.00 on 07/31 (now $98.40/$108.40) — try a limit near $103.40; the $580.00 12-18 call last traded $154.38 on 07/31 (now $94.80/$104.80) — try a limit near $99.80. Most tradeable put: the $640.00 12-18 put last traded $155.90 on 07/17 (now $163.20/$177.60) — try a limit near $163.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$31.40$41.30$36.35$74.00 07/30$36.35–$197.45$36.3526
$540.00Sep 18$56.60$66.60$61.60$96.00 07/30$57.30–$212.70$61.6099
$540.00Dec 18$107.00$120.90$113.95$142.06 07/30$101.90–$259.30$113.9595
$540.00Jan 15$117.30$131.20$124.25$130.00 07/28$110.45–$270.45$124.259
$540.00Mar 19$138.40$153.00$145.70$180.90 07/30$131.35–$295.95$145.70--
$530.00Aug 21$36.00$45.60$40.80$67.40 07/29$40.80–$205.15$40.8070
$530.00Sep 18$61.90$71.90$66.90$70.30 07/29$61.20–$220.20$66.9013
$530.00Dec 18$110.60$125.00$117.80$405.40 06/23$104.90–$265.40$117.80--
$550.00Aug 21$27.60$33.90$30.75$95.50 07/31$30.75–$188.85$30.7555
$550.00Sep 18$52.90$62.90$57.90$94.10 07/30$53.90–$205.45$57.9015
$550.00Dec 18$102.30$116.70$109.50$131.18 07/30$98.50–$253.30$109.5021
$550.00Mar 19$135.10$149.30$142.20$195.60 07/31$128.10–$290.65$142.20--
$520.00Aug 21$41.10$50.80$45.95$57.90 07/29$45.95–$213.60$45.9560
$520.00Sep 18$66.80$76.40$71.60$83.00 07/29$66.00–$227.65$71.60--
$520.00Dec 18$115.70$129.00$122.35$146.00 07/30$108.60–$271.15$122.3519
$520.00Mar 19$146.50$161.10$153.80$457.50 06/25$138.05–$306.95$153.80--
$520.00Jan 15$125.50$139.70$132.60--$132.60–$132.60—$125.509
$560.00Aug 21$22.70$29.80$26.25$71.00 07/30$26.25–$181.20$26.2522
$560.00Sep 18$49.10$59.10$54.10$88.67 07/30$51.20–$198.15$54.1050
$560.00Dec 18$100.50$110.50$105.50$133.40 07/30$95.50–$247.70$105.50--
$560.00Jan 15$109.40$123.40$116.40$144.38 07/30$105.30–$259.30$116.40--
$560.00Mar 19$131.00$145.30$138.15$159.20 07/28$124.65–$285.30$138.15--
$510.00Aug 21$46.70$56.40$51.55$226.00 07/23$50.70–$221.35$51.5511
$510.00Sep 18$71.80$81.10$76.45$106.00 07/30$68.70–$235.40$76.45--
$510.00Dec 18$118.80$133.90$126.35$186.25 07/31$112.00–$277.05$126.35--
$570.00Aug 21$18.80$26.30$22.55$88.70 07/31$22.55–$173.45$22.5527
$570.00Sep 18$45.40$54.80$50.10$80.40 07/30$48.50–$191.20$50.10--
$570.00Dec 18$98.00$108.00$103.00$380.93 06/23$92.40–$241.85$103.00--
$570.00Mar 19$128.00$142.20$135.10$165.00 07/30$121.80–$280.55$135.10--
$500.00Aug 21$52.90$62.70$57.80$127.80 07/31$55.40–$230.35$57.80--
$500.00Sep 18$76.90$86.50$81.70$148.56 07/31$72.75–$244.55$81.70119
$500.00Dec 18$123.40$138.70$131.05$191.65 07/31$116.05–$283.65$131.05--
$500.00Jan 15$134.60$148.60$141.60$173.15 07/30$124.75–$294.15$141.60--
$500.00Mar 19$156.20$169.30$162.75$218.98 07/31$144.75–$318.80$162.75227
$580.00Aug 21$15.60$23.10$19.35$82.90 07/31$19.35–$166.25$19.3519
$580.00Sep 18$41.20$51.10$46.15$95.20 07/31$46.15–$184.60$46.15--
$580.00Dec 18$94.80$104.80$99.80$154.38 07/31$89.65–$237.00$99.80113
$580.00Jan 15$101.70$116.40$109.05$158.10 07/31$98.50–$248.25$109.05--
$580.00Mar 19$124.20$138.30$131.25$160.00 07/30$119.30–$275.20$131.25--
$490.00Sep 18$82.60$92.60$87.60$85.20 07/29$76.20–$251.00$85.20--
$490.00Dec 18$129.10$143.00$136.05$439.40 06/22$119.50–$290.50$136.05--
$490.00Jan 15$138.60$152.80$145.70$198.00 07/31$127.80–$300.20$145.70--
$490.00Mar 19$160.00$173.80$166.90$402.80 06/30$148.35–$324.30$166.90--
$590.00Aug 21$12.90$20.50$16.70$80.00 07/31$16.70–$159.05$16.70--
$590.00Sep 18$37.70$47.60$42.65$48.88 07/29$42.65–$178.15$42.656
$590.00Dec 18$90.70$100.70$95.70$93.68 07/29$86.90–$230.95$93.68--
$480.00Jan 15$143.60$157.40$150.50--$150.50–$150.50—$143.603
$600.00Aug 21$10.50$18.10$14.30$69.28 07/31$14.30–$151.70$14.30559
$600.00Sep 18$34.30$44.30$39.30$88.05 07/31$39.30–$171.75$39.3054
$600.00Dec 18$87.20$97.20$92.20$137.20 07/31$86.05–$225.45$92.2041
$600.00Jan 15$98.40$108.40$103.40$151.00 07/31$93.10–$237.85$103.4036
$600.00Mar 19$116.80$132.00$124.40$153.20 07/30$114.60–$265.15$124.40--
$470.00Aug 21$74.40$84.40$79.40--$79.40–$81.10$74.402
$610.00Aug 21$9.50$16.00$12.75$65.00 07/31$12.75–$145.05$12.7567
$610.00Sep 18$31.20$41.10$36.15$87.93 07/31$36.15–$165.45$36.15--
$610.00Dec 18$84.30$94.30$89.30$116.00 07/30$81.90–$220.45$89.30--
$610.00Mar 19$114.50$128.80$121.65$168.28 07/31$110.70–$260.15$121.65--
$620.00Aug 21$7.00$14.30$10.65$60.40 07/31$10.65–$139.15$10.65--
$620.00Sep 18$28.20$38.20$33.20$62.89 07/30$33.20–$159.65$33.2015
$620.00Dec 18$82.00$91.60$86.80$136.88 07/31$79.70–$215.35$86.8013
$620.00Mar 19$110.50$125.60$118.05$163.56 07/31$108.65–$255.30$118.05--
$450.00Jan 15$158.80$172.30$165.55--$165.55–$166.60$158.804
$630.00Aug 21$5.10$12.90$9.00$52.00 07/31$9.00–$132.35$9.0032
$630.00Sep 18$25.40$32.80$29.10$50.60 07/28$29.10–$153.40$29.1018
$630.00Mar 19$107.70$122.60$115.15$161.19 07/31$107.10–$250.40$115.15--
$640.00Aug 21$4.10$11.70$7.90$48.00 07/31$7.90–$126.40$7.90--
$640.00Sep 18$22.50$30.40$26.45$70.67 07/31$26.45–$147.90$26.45--
$640.00Dec 18$74.00$84.00$79.00$178.70 07/21$74.40–$205.65$79.0024
$640.00Jan 15$86.40$96.40$91.40$115.85 07/30$83.90–$217.40$91.40--
$640.00Mar 19$107.00$119.50$113.25$158.40 07/31$104.30–$246.25$113.25--
$650.00Aug 21$5.00$10.60$7.80$44.41 07/31$7.80–$120.20$7.80146
$650.00Sep 18$20.40$28.20$24.30$35.77 07/29$24.30–$142.40$24.30--
$650.00Mar 19$102.80$116.70$109.75$133.74 07/30$102.30–$241.40$109.75--
$660.00Aug 21$1.80$9.70$5.75$41.25 07/31$5.75–$114.00$5.75--
$660.00Sep 18$18.40$26.00$22.20$63.05 07/31$22.20–$137.20$22.20--
$660.00Dec 18$68.60$78.60$73.60$116.40 07/31$70.50–$196.10$73.6021
$660.00Jan 15$80.10$90.10$85.10$156.90 07/17$79.20–$207.90$85.108
$660.00Mar 19$100.50$113.90$107.20$133.89 07/30$99.80–$236.35$107.20--
$670.00Aug 21$1.35$8.90$5.13$43.04 07/31$5.13–$108.15$5.13--
$670.00Sep 18$16.60$24.40$20.50$29.06 07/29$20.50–$131.95$20.50--
$400.00Dec 18$178.80$192.40$185.60--$185.60–$185.60—$178.8011
$680.00Aug 21$2.40$5.70$4.05$38.71 07/31$4.05–$104.00$4.05--
$680.00Sep 18$15.10$22.70$18.90$64.09 07/31$18.90–$126.55$18.90--
$680.00Dec 18$63.30$73.30$68.30$85.50 07/28$66.10–$186.65$68.30--
$680.00Jan 15$74.50$84.50$79.50$150.60 07/27$74.50–$198.70$79.50--
$680.00Mar 19$98.20$108.20$103.20$100.82 07/29$95.60–$227.80$100.82--
$690.00Aug 21$0.05$7.70$3.88$21.30 07/30$3.88–$97.55$3.88--
$690.00Sep 18$13.30$21.10$17.20$121.90 07/22$17.20–$121.15$17.20--
$690.00Mar 19$95.40$105.40$100.40$168.53 07/17$93.40–$223.65$100.40--
$700.00Aug 21$0.05$5.50$2.78$30.12 07/31$2.78–$93.50$2.78228
$700.00Sep 18$11.90$19.70$15.80$50.38 07/31$15.80–$116.40$15.80--
$700.00Dec 18$57.70$67.70$62.70$62.68 07/29$62.40–$178.15$62.68--
$370.00Mar 19$221.80$236.00$228.90--$228.90–$228.90—$221.801
$710.00Aug 21$0.90$6.00$3.45--$3.45–$3.78$0.9019
$710.00Sep 18$11.00$18.40$14.70--$14.70–$14.70—$11.002
$360.00Jan 15$211.60$225.10$218.35--$218.35–$218.35—$211.601
$360.00Mar 19$227.80$242.00$234.90--$234.90–$234.90—$227.802
$720.00Aug 21$0.00$6.40$3.20--$3.20–$3.20—--85
$720.00Sep 18$9.50$17.20$13.35--$13.35–$13.35—$9.503
$350.00Mar 19$233.80$249.00$241.40--$241.40–$241.40—$233.804
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$30.90$40.10$35.50$29.00 07/31$15.45–$80.50$30.90--
$540.00Sep 18$55.00$64.50$59.75$51.50 07/31$29.90–$97.20$55.00--
$540.00Dec 18$100.40$115.70$108.05$126.05 07/29$69.50–$136.75$108.05--
$540.00Jan 15$108.50$122.10$115.30$124.52 07/28$78.30–$143.95$115.30--
$540.00Mar 19$126.00$138.00$132.00$144.26 07/28$100.70–$161.65$132.00--
$530.00Aug 21$25.20$34.80$30.00$29.00 07/31$12.30–$74.10$29.00--
$530.00Sep 18$49.00$58.70$53.85$62.70 07/30$27.45–$90.60$53.85--
$530.00Dec 18$95.70$105.70$100.70$99.70 07/30$65.45–$130.40$99.70--
$550.00Aug 21$36.50$45.80$41.15$37.77 07/31$18.40–$88.10$37.7788
$550.00Sep 18$60.30$69.90$65.10$66.02 07/30$32.70–$104.10$65.10--
$550.00Dec 18$105.40$119.30$112.35$98.65 07/17$73.40–$143.95$105.40--
$550.00Mar 19$132.20$146.50$139.35$155.10 07/29$106.15–$168.60$139.35--
$520.00Aug 21$22.60$30.60$26.60$23.90 07/31$12.25–$67.70$23.90--
$520.00Sep 18$43.80$53.60$48.70$55.00 07/30$24.95–$83.70$48.70--
$520.00Dec 18$90.90$100.90$95.90$94.40 07/30$61.75–$124.05$94.40--
$520.00Jan 15$98.60$108.60$103.60$129.50 07/29$70.70–$131.05$103.60--
$520.00Mar 19$114.60$129.70$122.15$89.32 07/06$92.30–$148.90$114.60--
$560.00Aug 21$41.50$51.50$46.50$41.81 07/31$19.80–$95.20$41.81--
$560.00Sep 18$66.30$76.00$71.15$95.62 07/29$35.10–$111.60$71.15--
$560.00Dec 18$111.60$126.20$118.90$93.00 07/20$77.70–$150.85$111.60--
$560.00Jan 15$120.40$134.50$127.45$109.60 07/31$86.10–$157.85$120.40--
$560.00Mar 19$138.60$153.10$145.85$128.70 07/31$109.30–$175.20$138.60--
$510.00Aug 21$18.20$26.40$22.30$22.84 07/31$11.15–$61.80$22.3086
$510.00Sep 18$39.00$48.50$43.75$26.30 07/22$22.75–$77.90$39.00--
$510.00Dec 18$84.80$94.80$89.80$89.20 07/30$58.30–$117.80$89.20--
$570.00Aug 21$48.50$58.30$53.40$46.47 07/31$22.10–$102.40$48.50--
$570.00Sep 18$71.50$81.40$76.45$92.59 07/28$38.20–$119.40$76.456
$570.00Mar 19$144.80$159.30$152.05$162.00 07/28$113.60–$182.15$152.05--
$500.00Aug 21$15.60$22.90$19.25$18.83 07/31$9.95–$55.35$18.83422
$500.00Sep 18$34.70$44.50$39.60$35.77 07/31$20.60–$72.60$35.7757
$500.00Dec 18$79.60$89.60$84.60$84.10 07/30$55.25–$111.55$84.10--
$500.00Jan 15$87.60$97.60$92.60$115.95 07/29$63.40–$119.50$92.60--
$500.00Mar 19$104.00$118.40$111.20$100.00 07/31$83.00–$136.60$104.00--
$580.00Aug 21$56.10$65.60$60.85$52.20 07/31$24.90–$111.60$56.10174
$580.00Sep 18$78.60$88.40$83.50$101.93 07/28$41.50–$125.95$83.50--
$580.00Dec 18$123.60$137.70$130.65$87.80 07/23$83.05–$164.70$123.60--
$580.00Jan 15$132.40$146.50$139.45$96.90 07/23$94.70–$171.70$132.40--
$580.00Mar 19$151.20$165.80$158.50$142.52 07/31$118.05–$189.20$151.20--
$490.00Aug 21$11.10$19.40$15.25$17.90 07/31$8.00–$50.15$15.25--
$490.00Sep 18$30.50$39.60$35.05$32.50 07/31$18.60–$66.50$32.5011
$490.00Dec 18$75.00$85.00$80.00$100.00 07/29$51.20–$105.00$80.00--
$490.00Jan 15$82.40$92.30$87.35$59.04 07/23$59.70–$112.75$82.40--
$490.00Mar 19$101.00$112.40$106.70$96.25 07/31$79.10–$130.45$101.00--
$590.00Aug 21$63.00$73.00$68.00$97.65 07/29$27.60–$119.90$68.0013
$590.00Sep 18$85.10$95.00$90.05$117.80 07/29$44.75–$134.20$90.05--
$590.00Dec 18$129.90$144.20$137.05$146.10 07/28$89.10–$172.20$137.05--
$590.00Mar 19$157.70$172.40$165.05$148.49 07/31$123.30–$196.90$157.70--
$480.00Aug 21$8.30$16.60$12.45$32.67 07/29$8.05–$44.50$12.4539
$600.00Aug 21$70.70$80.20$75.45$60.10 07/31$29.20–$126.75$70.70323
$600.00Sep 18$91.70$101.40$96.55$82.00 07/31$46.70–$141.85$91.7027
$600.00Dec 18$136.30$150.70$143.50$126.32 07/31$94.40–$179.25$136.30--
$600.00Jan 15$145.20$159.60$152.40$125.02 07/20$104.10–$186.60$145.20--
$600.00Mar 19$164.30$178.60$171.45$202.12 07/29$127.85–$203.75$171.45--
$470.00Aug 21$5.60$13.00$9.30--$9.30–$12.70$5.6072
$470.00Sep 18$24.60$32.60$28.60--$28.60–$28.60—$24.6019
$470.00Mar 19$89.80$99.80$94.80--$94.80–$94.80—$89.802
$610.00Aug 21$78.00$87.90$82.95$115.10 07/29$33.10–$135.30$82.95--
$610.00Dec 18$142.60$157.40$150.00$109.22 07/21$96.85–$186.60$142.60--
$610.00Mar 19$170.90$185.60$178.25$158.95 07/17$133.15–$211.30$170.90--
$460.00Aug 21$3.50$12.00$7.75--$7.75–$10.75$3.50108
$460.00Sep 18$21.10$29.20$25.15--$25.15–$26.50$21.10115
$620.00Aug 21$86.10$96.00$91.05$136.90 07/29$37.00–$142.80$91.05--
$620.00Sep 18$106.20$117.30$111.75$125.00 07/28$56.20–$157.60$111.7552
$620.00Dec 18$149.80$163.40$156.60$114.00 07/21$104.50–$194.10$149.80--
$620.00Mar 19$178.00$192.40$185.20$204.30 07/29$138.05–$218.60$185.20--
$450.00Aug 21$2.00$9.20$5.60--$5.60–$8.55$2.00304
$450.00Sep 18$17.70$26.00$21.85--$21.85–$21.85—$17.7044
$630.00Aug 21$95.20$105.10$100.15$69.00 07/27$40.35–$152.40$95.20--
$630.00Sep 18$111.50$124.80$118.15$95.89 07/31$60.65–$165.40$111.50--
$630.00Mar 19$184.50$199.00$191.75$153.45 07/21$143.25–$225.15$184.50--
$440.00Sep 18$14.70$22.60$18.65--$18.65–$20.30$14.7035
$640.00Aug 21$102.10$115.90$109.00$109.23 07/30$44.50–$161.20$109.00--
$640.00Sep 18$119.00$132.50$125.75$124.48 07/30$64.20–$173.15$124.48--
$640.00Dec 18$163.20$177.60$170.40$155.90 07/17$113.60–$208.75$163.2045
$640.00Jan 15$172.50$186.80$179.65$165.10 07/17$123.60–$216.30$172.50--
$640.00Mar 19$191.40$205.70$198.55$168.85 07/20$148.20–$233.55$191.40--
$430.00Mar 19$69.80$79.80$74.80--$74.80–$74.80—$69.801
$650.00Aug 21$111.30$124.70$118.00$82.83 07/31$47.35–$169.15$111.30--
$650.00Sep 18$127.10$140.80$133.95$132.09 07/30$68.60–$180.85$132.09--
$650.00Mar 19$198.70$213.00$205.85$182.93 07/17$152.90–$241.05$198.70--
$420.00Aug 21$1.60$3.30$2.45--$2.45–$2.45—$1.6075
$420.00Jan 15$49.40$59.40$54.40--$54.40–$54.40—$49.4013
$660.00Aug 21$120.40$132.70$126.55$94.26 07/31$52.10–$177.80$120.40--
$660.00Sep 18$134.50$148.80$141.65$135.90 07/30$73.10–$189.30$135.90--
$660.00Dec 18$177.50$191.20$184.35$179.45 07/30$123.60–$225.05$179.45--
$660.00Jan 15$186.60$201.00$193.80$164.94 07/16$133.85–$231.45$186.60--
$660.00Mar 19$205.50$220.00$212.75$220.00 07/28$157.95–$248.25$212.75--
$410.00Sep 18$7.40$16.00$11.70--$11.70–$11.70—$7.4011
$670.00Aug 21$129.70$141.80$135.75$105.30 07/31$56.40–$187.30$129.70--
$670.00Sep 18$143.30$156.60$149.95$146.70 07/30$77.80–$197.85$146.70--
$400.00Aug 21$0.00$1.70$0.85--$0.85–$2.83--205
$400.00Sep 18$7.20$12.00$9.60--$9.60–$10.90$7.2081
$680.00Aug 21$138.80$151.70$145.25$160.07 07/28$60.80–$196.70$145.2533
$680.00Sep 18$151.20$164.50$157.85$133.06 07/31$82.40–$206.25$151.20--
$680.00Dec 18$191.70$206.20$198.95$200.03 07/30$134.45–$241.40$198.95--
$680.00Jan 15$201.10$215.60$208.35$238.00 07/29$144.85–$247.20$208.35--
$390.00Sep 18$4.10$12.50$8.30--$8.30–$9.00$4.1041
$380.00Aug 21$0.20$1.50$0.85--$0.85–$0.85—$0.20258
$700.00Aug 21$157.70$171.40$164.55--$164.40–$164.55$157.7073
$360.00Aug 21$0.00$0.80$0.40--$0.40–$0.40—--154

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 580
Total Puts 477
Put/Call Ratio 0.82
Net Difference 103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,694
Total Puts 6,906
Average Put/Call Ratio 0.79
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