Tour v494
STRL
STERLING INFRASTRUCT
$547.06 +2.05%
$547.53 (+0.09%)🌙
as of 08/07 07:12 PM
(8/6 19:14) ◀
|
Friday, August 7, 2026 (7:12pm)
January 2026
|
▶ (8/10 19:11)
◀ 8/7 19:12 ▶

Option Volume

Detail
ℹ
Current (08/07) 738
Calls: 493 (67%)
Puts: 245 (33%)
Prior (08/06) 1,057
Calls: 580 (55%)
Puts: 477 (45%)
Current vs Prior -30.18%
Calls: -15.00% (Calls)
Puts: -48.64% (Puts)
Prior 7-Day Total 15,308
Calls: 8,612 (56%)
Puts: 6,696 (44%)
Prior 7-Day Average 2,186
Calls: 1,230 (56%)
Puts: 956 (44%)
Current vs Prior 7-Day Avg -66.25%
Calls: -59.93%
Puts: -74.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $2.43M
Calls: $1.50M (62%)
Puts: $930.3K (38%)
Prior (08/06) $3.70M
Calls: $1.77M (48%)
Puts: $1.92M (52%)
Current vs Prior -34.33%
Calls: -15.51%
Puts: -51.67%
Prior 7-Day Total $79.61M
Calls: $52.19M (66%)
Puts: $27.43M (34%)
Prior 7-Day Average $11.37M
Calls: $7.46M (66%)
Puts: $3.92M (34%)
Current vs Prior 7-Day Avg -78.65%
Calls: -79.91%
Puts: -76.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.50
Prior (08/06) 0.82
Current vs Prior -39.57%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -34.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 5,543
Calls: 2,757 (50%)
Puts: 2,786 (50%)
Prior (08/06) 6,969
Calls: 3,811 (55%)
Puts: 3,158 (45%)
Current vs Prior -20.46%
Prior 7-Day Total 50,100
Calls: 29,471 (59%)
Puts: 20,629 (41%)
Prior 7-Day Average 7,157
Calls: 4,210 (59%)
Puts: 2,947 (41%)
Current vs Prior 7-Day Avg -22.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.85% | 22.08%12.85% | 22.08%
Prior 14.23% | 23.63%14.23% | 23.63%
Current vs Prior -9.71% | -6.53%-9.71% | -6.53%
Prior 7-Day Avg 19.20% | 27.00%19.20% | 27.00%
Current vs 7-Day Avg -33.07% | -18.21%-33.07% | -18.21%
Prior 7-Day Eod 14.23% | 23.63%14.23% | 23.63%
Current vs 7-Day Eod -9.71% | -6.53%-9.71% | -6.53%
Sentiment BULLISHBULLISH

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 13.93% | 11.22%
Calls: 13.78% | 11.38%
Puts: 14.08% | 11.05%
Current vs 7-Day Avg -6.67% | -1.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.50M). Extreme bullish P/C ratio of 0.50 - heavy call buying (493 calls vs 245 puts). P/C ratio dropping 40% - sentiment shifting bullish. Declining open interest (down 20%) indicates positions being closed.

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

No options available for this category

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. 19 found (avg delta 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2194.50104.50$99.5010.1%20.91--
$480.00Aug 2169.8079.80$74.8013.4%40.8511
$490.00Aug 2162.7072.70$67.7014.8%30.78--
$500.00Aug 2155.6065.60$60.6016.5%20.75--
$500.00Sep 1879.0089.00$84.0011.9%10.68121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21101.70114.30$108.0011.7%20.8338
$610.00Aug 2170.2080.20$75.2013.3%10.76--
$650.00Sep 18118.10132.10$125.1011.2%10.704
$640.00Sep 18109.60124.30$116.9512.6%30.6831
$590.00Aug 2154.9064.70$59.8016.4%10.6749

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 370, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 214.8010.50$7.6574.5%730.17146
$600.00Aug 2111.9016.00$13.9529.4%500.29560
$550.00Aug 2125.6035.50$30.5532.4%170.5056
$630.00Aug 215.409.60$7.5056.0%120.1830
$590.00Aug 2112.1021.40$16.7555.5%110.33--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2111.7015.00$13.3524.7%280.26429
$470.00Aug 213.209.00$6.1095.1%230.1472
$450.00Aug 212.355.40$3.8878.6%200.09302
$490.00Aug 2110.0013.00$11.5026.1%90.2240
$540.00Sep 1849.5059.50$54.5018.3%90.4335

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 5.0%, max 12.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1886.6%76.7%12.8%76160
$620.00Aug 21Sep 1879.4%76.0%4.5%2--
$560.00Aug 21Sep 1881.9%79.6%3.0%1122
$600.00Aug 21Sep 1878.3%76.4%2.5%52560
$590.00Aug 21Sep 1878.9%77.2%2.2%156
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1886.6%76.7%12.8%342
$450.00Aug 21Sep 1878.5%78.4%0.2%23377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 65.67, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$0.15$9.85$0.1565.67$630.15
$620.00$630.00Sep 18$1.15$8.85$1.157.70$621.15
$570.00$580.00Aug 21$2.30$7.70$2.303.35$572.30
$550.00$560.00Aug 21$2.45$7.55$2.453.08$552.45
$620.00$630.00Aug 21$2.65$7.35$2.652.77$622.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.15$9.85$0.1565.67$459.85
$480.00$470.00Aug 21$0.50$9.50$0.5019.00$479.50
$450.00$440.00Aug 21$1.58$8.42$1.585.33$448.42
$500.00$490.00Aug 21$1.85$8.15$1.854.41$498.15
$470.00$460.00Aug 21$2.07$7.93$2.073.83$467.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 4.66, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$480.00Aug 21$24.70$24.70$5.304.66$474.70
$480.00$490.00Aug 21$7.10$7.10$2.902.45$487.10
$490.00$500.00Aug 21$7.10$7.10$2.902.45$497.10
$530.00$540.00Aug 21$6.90$6.90$3.102.23$536.90
$500.00$520.00Aug 21$13.10$13.10$6.901.90$513.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$610.00Aug 21$32.80$32.80$7.204.56$617.20
$650.00$640.00Sep 18$8.15$8.15$1.854.41$641.85
$610.00$590.00Aug 21$15.40$15.40$4.603.35$594.60
$640.00$600.00Sep 18$27.90$27.90$12.102.31$612.10
$590.00$580.00Aug 21$6.80$6.80$3.202.12$583.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $21.28, cheapest $13.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$15.4586.6%76.7%
$620.00Aug 21Sep 18$19.6079.4%76.0%
$630.00Aug 21Sep 18$21.1076.0%78.1%
$600.00Aug 21Sep 18$21.8578.3%76.4%
$610.00Aug 21Sep 18$22.7073.9%76.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$13.3074.9%79.2%
$450.00Aug 21Sep 18$13.9778.5%78.4%
$460.00Aug 21Sep 18$16.5772.5%78.1%
$650.00Aug 21Sep 18$17.1086.6%76.7%
$470.00Aug 21Sep 18$17.5575.1%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 11.68% of stock, avg 16.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Aug 21$35.15$28.75$63.90$476.10$603.9011.68%
$550.00Aug 21$30.55$35.15$65.70$484.30$615.7012.01%
$530.00Aug 21$42.05$24.30$66.35$463.65$596.3512.13%
$520.00Aug 21$47.50$20.15$67.65$452.35$587.6512.37%
$580.00Aug 21$19.50$53.00$72.50$507.50$652.5013.25%
$500.00Aug 21$60.60$13.35$73.95$426.05$573.9513.52%
$590.00Aug 21$16.75$59.80$76.55$513.45$666.5513.99%
$490.00Aug 21$67.70$11.50$79.20$410.80$569.2014.48%
$480.00Aug 21$74.80$6.60$81.40$398.60$561.4014.88%
$610.00Aug 21$10.25$75.20$85.45$524.55$695.4515.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 5.62% of stock, avg 11.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$13.95$16.80$30.75$479.25$630.75
$590.00$510.00Aug 21$16.75$16.80$33.55$476.45$623.55
$600.00$520.00Aug 21$13.95$20.15$34.10$485.90$634.10
$580.00$510.00Aug 21$19.50$16.80$36.30$473.70$616.30
$590.00$520.00Aug 21$16.75$20.15$36.90$483.10$626.90
$600.00$530.00Aug 21$13.95$24.30$38.25$491.75$638.25
$570.00$510.00Aug 21$21.80$16.80$38.60$471.40$608.60
$580.00$520.00Aug 21$19.50$20.15$39.65$480.35$619.65
$590.00$530.00Aug 21$16.75$24.30$41.05$488.95$631.05
$570.00$520.00Aug 21$21.80$20.15$41.95$478.05$611.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 39.00, avg credit $8.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/510560/570Aug 21$9.75$0.2539.00$500.25$569.75
510/520560/570Aug 21$9.65$0.3527.57$510.35$569.65
500/510570/580Sep 18$9.55$0.4521.22$500.45$579.55
480/490540/550Aug 21$9.50$0.5019.00$480.50$549.50
530/540580/590Sep 18$9.50$0.5019.00$530.50$589.50
530/540610/620Sep 18$9.30$0.7013.29$530.70$619.30
500/510560/570Sep 18$9.20$0.8011.50$500.80$569.20
460/470480/490Aug 21$9.17$0.8311.05$460.83$489.17
460/470490/500Aug 21$9.17$0.8311.05$460.83$499.17
480/490500/520Aug 21$18.00$2.009.00$472.00$518.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Aug 21$0.45$9.5521.22
$550.00$560.00$570.00Sep 18$0.70$9.3013.29
$590.00$600.00$610.00Sep 18$1.00$9.009.00
$570.00$580.00$590.00Sep 18$1.50$8.505.67
$610.00$620.00$630.00Sep 18$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.30$9.7032.33
$450.00$460.00$470.00Sep 18$0.30$9.7032.33
$440.00$450.00$460.00Sep 18$0.50$9.5019.00
$510.00$520.00$530.00Aug 21$0.80$9.2011.50
$490.00$500.00$510.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-19.95, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$630.001:2Aug 21-$4.85$5.15
$600.00$610.001:2Aug 21-$6.55$3.45
$630.00$640.001:2Aug 21-$7.20$2.80
$630.00$650.001:2Sep 18-$17.60$2.40
$640.00$650.001:2Aug 21-$7.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$540.001:2Sep 18-$19.95$40.05
$580.00$550.001:2Aug 21-$17.30$12.70
$450.00$440.001:2Aug 21-$0.72$9.28
$490.00$480.001:2Aug 21-$1.70$8.30
$470.00$460.001:2Aug 21-$1.96$8.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 9.65%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$52.800.540.5%9.65%10.19%316
$560.00Sep 18$47.500.522.4%8.68%11.05%1--
$570.00Sep 18$43.100.494.2%7.88%12.07%1--
$580.00Sep 18$38.400.466.0%7.02%13.04%145
$590.00Sep 18$34.900.437.8%6.38%14.23%46
$600.00Sep 18$31.100.419.7%5.68%15.36%2--
$610.00Sep 18$28.300.3811.5%5.17%16.68%610
$550.00Aug 21$25.600.500.5%4.68%5.22%1756
$620.00Sep 18$25.100.3613.3%4.59%17.92%1--
$630.00Sep 18$25.100.3415.2%4.59%19.75%320

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. 199 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 $159.60/$174.10) — try a limit near $166.85. Also watch the $600.00 12-18 call last traded $137.20 on 07/31 (now $86.70/$96.70) — try a limit near $91.70; the $500.00 09-18 call last traded $148.56 on 07/31 (now $79.00/$89.00) — try a limit near $84.00. Most tradeable put: the $540.00 12-18 put last traded $126.05 on 07/29 (now $98.70/$108.70) — try a limit near $103.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$25.60$35.50$30.55$95.50 07/31$30.55–$188.85$30.5556
$550.00Sep 18$52.80$62.70$57.75$94.10 07/30$53.90–$205.45$57.7516
$550.00Dec 18$103.40$118.40$110.90$131.18 07/30$98.50–$253.30$110.90--
$550.00Mar 19$137.90$153.60$145.75$195.60 07/31$128.10–$290.65$145.75--
$540.00Aug 21$30.30$40.00$35.15$74.00 07/30$35.15–$197.45$35.1526
$540.00Sep 18$56.30$66.20$61.25$96.00 07/30$57.30–$212.70$61.2599
$540.00Dec 18$109.50$122.70$116.10$142.06 07/30$101.90–$259.30$116.10--
$540.00Jan 15$119.30$134.40$126.85$130.00 07/28$110.45–$270.45$126.85--
$540.00Mar 19$141.90$157.10$149.50$180.90 07/30$131.35–$295.95$149.50--
$560.00Aug 21$24.20$32.00$28.10$71.00 07/30$26.25–$181.20$28.1022
$560.00Sep 18$47.50$57.50$52.50$88.67 07/30$51.20–$198.15$52.50--
$560.00Dec 18$100.40$114.20$107.30$133.40 07/30$95.50–$247.70$107.30--
$560.00Jan 15$112.00$125.90$118.95$144.38 07/30$105.30–$259.30$118.95--
$560.00Mar 19$135.90$150.20$143.05$159.20 07/28$124.65–$285.30$143.05--
$530.00Aug 21$37.10$47.00$42.05$67.40 07/29$40.80–$205.15$42.0570
$530.00Sep 18$62.40$72.40$67.40$70.30 07/29$61.20–$220.20$67.40--
$530.00Dec 18$112.50$128.30$120.40$405.40 06/23$104.90–$265.40$120.40--
$570.00Aug 21$18.90$24.70$21.80$88.70 07/31$21.80–$173.45$21.8028
$570.00Sep 18$43.10$52.80$47.95$80.40 07/30$47.95–$191.20$47.95--
$570.00Dec 18$97.90$107.90$102.90$380.93 06/23$92.40–$241.85$102.90--
$570.00Mar 19$130.50$145.40$137.95$165.00 07/30$121.80–$280.55$137.95--
$520.00Aug 21$42.60$52.40$47.50$57.90 07/29$45.95–$213.60$47.5060
$520.00Sep 18$67.30$77.30$72.30$83.00 07/29$66.00–$227.65$72.30--
$520.00Dec 18$117.70$132.20$124.95$146.00 07/30$108.60–$271.15$124.95--
$520.00Mar 19$151.20$165.60$158.40$457.50 06/25$138.05–$306.95$158.40--
$580.00Aug 21$15.10$23.90$19.50$82.90 07/31$19.35–$166.25$19.50--
$580.00Sep 18$38.40$47.70$43.05$95.20 07/31$43.05–$184.60$43.0545
$580.00Dec 18$94.30$104.30$99.30$154.38 07/31$89.65–$237.00$99.30--
$580.00Jan 15$103.80$118.10$110.95$158.10 07/31$98.50–$248.25$110.95--
$580.00Mar 19$126.70$142.50$134.60$160.00 07/30$119.30–$275.20$134.60--
$510.00Aug 21$49.00$59.00$54.00$226.00 07/23$50.70–$221.35$54.00--
$510.00Sep 18$72.90$82.90$77.90$106.00 07/30$68.70–$235.40$77.90--
$510.00Dec 18$122.20$137.20$129.70$186.25 07/31$112.00–$277.05$129.70--
$590.00Aug 21$12.10$21.40$16.75$80.00 07/31$16.70–$159.05$16.75--
$590.00Sep 18$34.90$44.40$39.65$48.88 07/29$39.65–$178.15$39.656
$590.00Dec 18$91.20$101.20$96.20$93.68 07/29$86.90–$230.95$93.68--
$500.00Aug 21$55.60$65.60$60.60$127.80 07/31$55.40–$230.35$60.60--
$500.00Sep 18$79.00$89.00$84.00$148.56 07/31$72.75–$244.55$84.00121
$500.00Dec 18$127.10$141.80$134.45$191.65 07/31$116.05–$283.65$134.45--
$500.00Jan 15$138.00$152.70$145.35$173.15 07/30$124.75–$294.15$145.35--
$500.00Mar 19$159.60$174.10$166.85$218.98 07/31$144.75–$318.80$166.85228
$600.00Aug 21$11.90$16.00$13.95$69.28 07/31$13.95–$151.70$13.95560
$600.00Sep 18$31.10$40.50$35.80$88.05 07/31$35.80–$171.75$35.80--
$600.00Dec 18$86.70$96.70$91.70$137.20 07/31$86.05–$225.45$91.7041
$600.00Jan 15$98.70$108.70$103.70$151.00 07/31$93.10–$237.85$103.70--
$600.00Mar 19$119.30$134.20$126.75$153.20 07/30$114.60–$265.15$126.75--
$490.00Sep 18$84.10$94.00$89.05$85.20 07/29$76.20–$251.00$85.20--
$490.00Dec 18$132.50$147.20$139.85$439.40 06/22$119.50–$290.50$139.85--
$490.00Jan 15$144.30$157.00$150.65$198.00 07/31$127.80–$300.20$150.65--
$490.00Mar 19$164.60$180.00$172.30$402.80 06/30$148.35–$324.30$172.30--
$610.00Aug 21$8.00$12.50$10.25$65.00 07/31$10.25–$145.05$10.25--
$610.00Sep 18$28.30$37.60$32.95$87.93 07/31$32.95–$165.45$32.9510
$610.00Dec 18$83.00$93.00$88.00$116.00 07/30$81.90–$220.45$88.00--
$610.00Mar 19$116.10$131.20$123.65$168.28 07/31$110.70–$260.15$123.65--
$480.00Aug 21$69.80$79.80$74.80--$74.80–$74.80—$69.8011
$620.00Aug 21$5.50$14.80$10.15$60.40 07/31$10.15–$139.15$10.15--
$620.00Sep 18$25.10$34.40$29.75$62.89 07/30$29.75–$159.65$29.75--
$620.00Dec 18$80.10$90.10$85.10$136.88 07/31$79.70–$215.35$85.10--
$620.00Mar 19$113.60$127.90$120.75$163.56 07/31$108.65–$255.30$120.75--
$630.00Aug 21$5.40$9.60$7.50$52.00 07/31$7.50–$132.35$7.5030
$630.00Sep 18$25.10$32.10$28.60$50.60 07/28$28.60–$153.40$28.6020
$630.00Mar 19$109.90$124.20$117.05$161.19 07/31$107.10–$250.40$117.05--
$460.00Mar 19$180.60$192.80$186.70--$186.70–$186.70—$180.605
$640.00Aug 21$2.80$11.90$7.35$48.00 07/31$7.35–$126.40$7.3514
$640.00Sep 18$21.60$30.10$25.85$70.67 07/31$25.85–$147.90$25.85--
$640.00Dec 18$72.00$81.70$76.85$178.70 07/21$74.40–$205.65$76.85--
$640.00Jan 15$84.00$94.00$89.00$115.85 07/30$83.90–$217.40$89.00--
$640.00Mar 19$107.00$120.80$113.90$158.40 07/31$104.30–$246.25$113.90--
$450.00Mar 19$184.20$198.80$191.50--$191.50–$191.50—$184.204
$650.00Aug 21$4.80$10.50$7.65$44.41 07/31$7.65–$120.20$7.65146
$650.00Sep 18$19.10$27.10$23.10$35.77 07/29$23.10–$142.40$23.1014
$650.00Mar 19$104.10$118.00$111.05$133.74 07/30$102.30–$241.40$111.05--
$660.00Aug 21$0.45$6.00$3.23$41.25 07/31$3.23–$114.00$3.23--
$660.00Sep 18$17.60$24.60$21.10$63.05 07/31$21.10–$137.20$21.10--
$660.00Dec 18$68.00$77.70$72.85$116.40 07/31$70.50–$196.10$72.85--
$660.00Jan 15$79.00$89.00$84.00$156.90 07/17$79.20–$207.90$84.00--
$660.00Mar 19$101.20$115.70$108.45$133.89 07/30$99.80–$236.35$108.45--
$430.00Mar 19$194.90$209.50$202.20--$202.20–$202.20—$194.903
$670.00Aug 21$0.20$8.10$4.15$43.04 07/31$4.15–$108.15$4.15--
$670.00Sep 18$15.40$24.20$19.80$29.06 07/29$19.80–$131.95$19.80--
$420.00Mar 19$200.20$214.50$207.35--$207.35–$207.35—$200.201
$680.00Aug 21$0.05$8.40$4.23$38.71 07/31$4.05–$104.00$4.2333
$680.00Sep 18$13.80$22.50$18.15$64.09 07/31$18.15–$126.55$18.15--
$680.00Dec 18$61.10$70.60$65.85$85.50 07/28$65.85–$186.65$65.85--
$680.00Jan 15$71.90$81.90$76.90$150.60 07/27$74.50–$198.70$76.90--
$680.00Mar 19$96.80$106.80$101.80$100.82 07/29$95.60–$227.80$100.82--
$690.00Aug 21$0.40$6.10$3.25$21.30 07/30$3.25–$97.55$3.2548
$690.00Sep 18$12.30$21.20$16.75$121.90 07/22$16.75–$121.15$16.75--
$690.00Mar 19$94.40$104.40$99.40$168.53 07/17$93.40–$223.65$99.40--
$700.00Aug 21$0.05$3.70$1.88$30.12 07/31$1.88–$93.50$1.88212
$700.00Sep 18$11.10$19.60$15.35$50.38 07/31$15.35–$116.40$15.3552
$700.00Dec 18$55.90$65.30$60.60$62.68 07/29$60.60–$178.15$60.60--
$390.00Mar 19$217.20$232.00$224.60--$224.60–$224.60—$217.204
$710.00Aug 21$0.05$4.90$2.48--$2.48–$3.78$0.0520
$380.00Jan 15$204.70$220.20$212.45--$212.45–$212.45—$204.701
$720.00Sep 18$8.70$16.90$12.80--$12.80–$13.35$8.7010
$730.00Aug 21$0.00$3.60$1.80--$1.80–$1.80—--78
$740.00Sep 18$6.40$14.50$10.45--$10.45–$10.45—$6.4023
$750.00Aug 21$0.00$3.00$1.50--$1.50–$1.50—--172
$770.00Mar 19$74.20$84.20$79.20--$79.20–$79.20—$74.201
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Aug 21$30.30$40.00$35.15$37.77 07/31$18.40–$88.10$35.1588
$550.00Sep 18$54.60$64.50$59.55$66.02 07/30$32.70–$104.10$59.55--
$550.00Dec 18$100.50$114.20$107.35$98.65 07/17$73.40–$143.95$100.50--
$550.00Mar 19$128.20$143.10$135.65$155.10 07/29$106.15–$168.60$135.65--
$540.00Aug 21$24.20$33.30$28.75$29.00 07/31$15.45–$80.50$28.7589
$540.00Sep 18$49.50$59.50$54.50$51.50 07/31$29.90–$97.20$51.5035
$540.00Dec 18$98.70$108.70$103.70$126.05 07/29$69.50–$136.75$103.7032
$540.00Jan 15$104.60$118.20$111.40$124.52 07/28$78.30–$143.95$111.40--
$540.00Mar 19$123.10$136.90$130.00$144.26 07/28$100.70–$161.65$130.0016
$560.00Aug 21$35.70$45.70$40.70$41.81 07/31$19.80–$95.20$40.70--
$560.00Sep 18$60.50$70.40$65.45$95.62 07/29$35.10–$111.60$65.45--
$560.00Dec 18$105.40$119.90$112.65$93.00 07/20$77.70–$150.85$105.40--
$560.00Jan 15$115.40$130.00$122.70$109.60 07/31$86.10–$157.85$115.40--
$560.00Mar 19$133.40$148.60$141.00$128.70 07/31$109.30–$175.20$133.40--
$530.00Aug 21$20.00$28.60$24.30$29.00 07/31$12.30–$74.10$24.30--
$530.00Sep 18$43.40$53.40$48.40$62.70 07/30$27.45–$90.60$48.40--
$530.00Dec 18$90.20$100.20$95.20$99.70 07/30$65.45–$130.40$95.205
$570.00Aug 21$41.50$51.40$46.45$46.47 07/31$22.10–$102.40$46.45--
$570.00Sep 18$65.70$75.60$70.65$92.59 07/28$38.20–$119.40$70.65--
$570.00Mar 19$138.90$154.50$146.70$162.00 07/28$113.60–$182.15$146.70--
$520.00Aug 21$15.40$24.90$20.15$23.90 07/31$12.25–$67.70$20.15170
$520.00Sep 18$39.70$49.70$44.70$55.00 07/30$24.95–$83.70$44.70--
$520.00Dec 18$87.50$97.50$92.50$94.40 07/30$61.75–$124.05$92.50--
$520.00Jan 15$97.00$107.00$102.00$129.50 07/29$70.70–$131.05$102.00--
$520.00Mar 19$110.90$126.40$118.65$89.32 07/06$92.30–$148.90$110.9010
$580.00Aug 21$48.00$58.00$53.00$52.20 07/31$24.90–$111.60$52.20174
$580.00Sep 18$71.90$81.90$76.90$101.93 07/28$41.50–$125.95$76.90--
$580.00Dec 18$115.90$131.70$123.80$87.80 07/23$83.05–$164.70$115.90--
$580.00Jan 15$126.10$141.70$133.90$96.90 07/23$94.70–$171.70$126.10--
$580.00Mar 19$145.60$161.20$153.40$142.52 07/31$118.05–$189.20$145.60--
$510.00Aug 21$12.80$20.80$16.80$22.84 07/31$11.15–$61.80$16.80--
$510.00Sep 18$35.30$45.10$40.20$26.30 07/22$22.75–$77.90$35.307
$510.00Dec 18$82.50$92.50$87.50$89.20 07/30$58.30–$117.80$87.50--
$590.00Aug 21$54.90$64.70$59.80$97.65 07/29$27.60–$119.90$59.8049
$590.00Sep 18$77.80$87.80$82.80$117.80 07/29$44.75–$134.20$82.80--
$590.00Dec 18$122.00$137.60$129.80$146.10 07/28$89.10–$172.20$129.80--
$590.00Mar 19$152.40$166.80$159.60$148.49 07/31$123.30–$196.90$152.40--
$500.00Aug 21$11.70$15.00$13.35$18.83 07/31$9.95–$55.35$13.35429
$500.00Sep 18$30.60$40.50$35.55$35.77 07/31$20.60–$72.60$35.5556
$500.00Dec 18$77.60$87.60$82.60$84.10 07/30$55.25–$111.55$82.60--
$500.00Jan 15$86.90$96.90$91.90$115.95 07/29$63.40–$119.50$91.90--
$500.00Mar 19$100.40$115.90$108.15$100.00 07/31$83.00–$136.60$100.40--
$600.00Aug 21$62.40$72.40$67.40$60.10 07/31$29.20–$126.75$62.40--
$600.00Sep 18$84.20$93.90$89.05$82.00 07/31$46.70–$141.85$84.20--
$600.00Dec 18$128.70$143.70$136.20$126.32 07/31$94.40–$179.25$128.7055
$600.00Jan 15$139.00$153.70$146.35$125.02 07/20$104.10–$186.60$139.00--
$600.00Mar 19$158.60$173.10$165.85$202.12 07/29$127.85–$203.75$165.85--
$490.00Aug 21$10.00$13.00$11.50$17.90 07/31$8.00–$50.15$11.5040
$490.00Sep 18$27.00$36.80$31.90$32.50 07/31$18.60–$66.50$31.90--
$490.00Dec 18$73.00$83.00$78.00$100.00 07/29$51.20–$105.00$78.00--
$490.00Jan 15$81.70$91.70$86.70$59.04 07/23$59.70–$112.75$81.70--
$490.00Mar 19$99.80$109.80$104.80$96.25 07/31$79.10–$130.45$99.80--
$610.00Aug 21$70.20$80.20$75.20$115.10 07/29$33.10–$135.30$75.20--
$610.00Dec 18$134.20$149.70$141.95$109.22 07/21$96.85–$186.60$134.20--
$610.00Mar 19$164.20$179.30$171.75$158.95 07/17$133.15–$211.30$164.20--
$480.00Aug 21$4.20$9.00$6.60$32.67 07/29$6.60–$44.50$6.6039
$620.00Aug 21$78.40$88.40$83.40$136.90 07/29$37.00–$142.80$83.40--
$620.00Sep 18$98.40$108.40$103.40$125.00 07/28$56.20–$157.60$103.40--
$620.00Dec 18$140.90$156.50$148.70$114.00 07/21$104.50–$194.10$140.90--
$620.00Mar 19$170.70$186.10$178.40$204.30 07/29$138.05–$218.60$178.40--
$470.00Aug 21$3.20$9.00$6.10--$6.10–$12.70$3.2072
$630.00Aug 21$86.90$96.90$91.90$69.00 07/27$40.35–$152.40$86.90--
$630.00Sep 18$102.40$116.20$109.30$95.89 07/31$60.65–$165.40$102.40--
$630.00Mar 19$176.90$192.70$184.80$153.45 07/21$143.25–$225.15$176.90--
$640.00Aug 21$95.60$105.60$100.60$109.23 07/30$44.50–$161.20$100.60--
$640.00Sep 18$109.60$124.30$116.95$124.48 07/30$64.20–$173.15$116.9531
$640.00Dec 18$156.00$169.90$162.95$155.90 07/17$113.60–$208.75$156.00--
$640.00Jan 15$164.50$179.80$172.15$165.10 07/17$123.60–$216.30$165.10--
$640.00Mar 19$183.90$199.70$191.80$168.85 07/20$148.20–$233.55$183.90--
$450.00Aug 21$2.35$5.40$3.88--$3.88–$8.55$2.35302
$450.00Sep 18$13.70$22.00$17.85--$17.85–$21.85$13.7075
$650.00Aug 21$101.70$114.30$108.00$82.83 07/31$47.35–$169.15$101.7038
$650.00Sep 18$118.10$132.10$125.10$132.09 07/30$68.60–$180.85$125.104
$650.00Mar 19$190.80$205.50$198.15$182.93 07/17$152.90–$241.05$190.80--
$440.00Aug 21$1.00$3.60$2.30--$2.30–$2.30—$1.0069
$660.00Aug 21$109.80$125.30$117.55$94.26 07/31$52.10–$177.80$109.80--
$660.00Sep 18$127.10$140.20$133.65$135.90 07/30$73.10–$189.30$133.65--
$660.00Dec 18$168.00$183.40$175.70$179.45 07/30$123.60–$225.05$175.70--
$660.00Jan 15$178.50$193.30$185.90$164.94 07/16$133.85–$231.45$178.50--
$660.00Mar 19$198.20$212.30$205.25$220.00 07/28$157.95–$248.25$205.25--
$430.00Aug 21$1.50$3.00$2.25--$2.25–$2.25—$1.5037
$670.00Aug 21$118.90$134.20$126.55$105.30 07/31$56.40–$187.30$118.90--
$670.00Sep 18$133.00$148.40$140.70$146.70 07/30$77.80–$197.85$140.70--
$420.00Jan 15$50.10$60.10$55.10--$54.40–$55.10$50.1018
$680.00Aug 21$128.20$144.00$136.10$160.07 07/28$60.80–$196.70$136.10--
$680.00Sep 18$141.40$156.70$149.05$133.06 07/31$82.40–$206.25$141.40--
$680.00Dec 18$183.20$198.40$190.80$200.03 07/30$134.45–$241.40$190.80--
$680.00Jan 15$193.50$207.20$200.35$238.00 07/29$144.85–$247.20$200.35--
$410.00Aug 21$0.00$2.85$1.43--$1.43–$1.43—--54
$400.00Aug 21$0.50$1.50$1.00--$0.85–$2.83$0.50207
$400.00Sep 18$7.00$11.50$9.25--$9.25–$10.90$7.0083
$390.00Sep 18$2.90$9.10$6.00--$6.00–$9.00$2.9039
$380.00Aug 21$0.25$1.25$0.75--$0.75–$0.85$0.25254
$380.00Sep 18$1.50$9.80$5.65--$5.65–$5.65—$1.5029
$750.00Aug 21$196.20$211.70$203.95--$203.95–$203.95—$196.2022
$320.00Jan 15$17.30$23.00$20.15--$20.15–$20.15—$17.30101
$240.00Sep 18$0.10$1.50$0.80--$0.80–$0.80—$0.1019
$900.00Sep 18$347.00$362.00$354.50--$354.50–$354.50—$347.006
$150.00Dec 18$0.00$3.30$1.65--$1.65–$1.65—--32

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 493
Total Puts 245
Put/Call Ratio 0.50
Net Difference 248

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,612
Total Puts 6,696
Average Put/Call Ratio 0.76
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