Tour v477
STRL
STERLING INFRASTRUCT
$612.07 +5.40%
(7/30 19:36) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 18:02)
◀ 7/31 14:06 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 623
Calls: 375 (60%)
Puts: 248 (40%)
Prior (05/01) 489
Calls: 301 (62%)
Puts: 188 (38%)
Current vs Prior +27.40%
Calls: +24.58% (Calls)
Puts: +31.91% (Puts)
Prior 7-Day Total 5,268
Calls: 3,664 (70%)
Puts: 1,604 (30%)
Prior 7-Day Average 1,317
Calls: 523 (70%)
Puts: 229 (30%)
Current vs Prior 7-Day Avg -52.70%
Calls: -28.36%
Puts: +8.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $5.40M
Calls: $3.92M (73%)
Puts: $1.48M (27%)
Prior (05/01) $2.31M
Calls: $2.09M (91%)
Puts: $213.8K (9%)
Current vs Prior +133.81%
Calls: +87.14%
Puts: +590.81%
Prior 7-Day Total $14.94M
Calls: $12.82M (86%)
Puts: $2.12M (14%)
Prior 7-Day Average $3.74M
Calls: $1.83M (86%)
Puts: $302.7K (14%)
Current vs Prior 7-Day Avg +44.45%
Calls: +113.93%
Puts: +387.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 0.66
Prior (05/01) 0.62
Current vs Prior +5.88%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +2.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 10,709
Calls: 6,209 (58%)
Puts: 4,500 (42%)
Prior (05/01) 8,353
Calls: 4,730 (57%)
Puts: 3,623 (43%)
Current vs Prior +28.21%
Prior 7-Day Total 27,526
Calls: 16,363 (59%)
Puts: 11,163 (41%)
Prior 7-Day Average 6,881
Calls: 4,090 (59%)
Puts: 2,790 (41%)
Current vs Prior 7-Day Avg +55.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.97% | 29.27%
Prior 18.18% | 22.24%
Current vs Prior +26.38% | +31.60%
Prior 7-Day Avg 17.50% | 22.25%
Current vs 7-Day Avg +31.26% | +31.56%
Prior 7-Day Eod 18.18% | 22.24%
Current vs 7-Day Eod +26.38% | +31.60%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.22% | 11.11%
Calls: 14.37% | 11.17%
Puts: 14.08% | 11.05%
Prior 10.06% | 8.44%
Calls: 9.30% | 7.55%
Puts: 10.82% | 9.33%
Current vs Prior +41.35% | +31.64%
Prior 7-Day Avg 8.09% | 6.86%
Calls: 7.35% | 6.46%
Puts: 8.83% | 7.27%
Current vs 7-Day Avg +75.77% | +61.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.92M). Massive premium surge with dollar volume up 134% vs prior. Bullish P/C ratio of 0.66. Rising open interest (up 28%) indicates new positions being established.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 9.2%, best 8.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 21120.60131.90$126.259.0%--0.7911
$500.00Aug 21127.70139.70$133.709.0%1070.8112
$540.00Aug 21101.40111.40$106.409.4%--0.7214
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 21107.80118.10$112.959.1%--0.6331
$730.00Aug 21136.20149.40$142.809.2%--0.7014
$700.00Aug 21114.00125.20$119.609.4%--0.6572
$630.00Aug 2174.6082.20$78.409.7%--0.4811

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 0.63, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21127.70139.70$133.709.0%1070.8112
$510.00Aug 21120.60131.90$126.259.0%--0.7911
$540.00Aug 21101.40111.40$106.409.4%--0.7214
$550.00Aug 2194.90104.90$99.9010.0%20.7017
$570.00Aug 2183.8093.60$88.7011.0%50.667
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21136.20149.40$142.809.2%--0.7014
$700.00Aug 21114.00125.20$119.609.4%--0.6572
$690.00Aug 21107.80118.10$112.959.1%--0.6331
$680.00Aug 21100.70113.30$107.0011.8%--0.6034
$670.00Aug 2194.80104.80$99.8010.0%10.588

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 352, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21127.70139.70$133.709.0%1070.8112
$630.00Aug 2158.3064.70$61.5010.4%170.5215
$600.00Aug 2167.5077.40$72.4513.7%150.5924
$640.00Aug 2153.8062.30$58.0514.6%70.505
$700.00Aug 2129.8037.20$33.5022.1%70.35295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2155.1065.10$60.1016.6%670.41183
$580.00Aug 2145.8055.50$50.6519.2%660.3782
$500.00Aug 2117.1023.30$20.2030.7%190.19132
$560.00Aug 2136.8046.50$41.6523.3%50.3232
$510.00Aug 2119.3026.00$22.6529.6%30.2126

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 4.41, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$710.00Aug 21$1.90$8.10$1.904.26$701.90
$690.00$700.00Aug 21$2.40$7.60$2.403.17$692.40
$720.00$730.00Aug 21$2.40$7.60$2.403.17$722.40
$680.00$690.00Aug 21$2.75$7.25$2.752.64$682.75
$710.00$720.00Aug 21$2.80$7.20$2.802.57$712.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$490.00Aug 21$1.85$8.15$1.854.41$498.15
$510.00$500.00Aug 21$2.45$7.55$2.453.08$507.55
$520.00$510.00Aug 21$2.45$7.55$2.453.08$517.55
$550.00$540.00Aug 21$3.70$6.30$3.701.70$546.30
$560.00$550.00Aug 21$3.75$6.25$3.751.67$556.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 4.41, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$650.00Aug 21$8.15$8.15$1.854.41$648.15
$500.00$510.00Aug 21$7.45$7.45$2.552.92$507.45
$510.00$540.00Aug 21$19.85$19.85$10.151.96$529.85
$540.00$550.00Aug 21$6.50$6.50$3.501.86$546.50
$570.00$580.00Aug 21$6.05$6.05$3.951.53$576.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$730.00$700.00Aug 21$23.20$23.20$6.803.41$706.80
$630.00$620.00Aug 21$7.40$7.40$2.602.85$622.60
$680.00$670.00Aug 21$7.20$7.20$2.802.57$672.80
$700.00$690.00Aug 21$6.65$6.65$3.351.99$693.35
$620.00$610.00Aug 21$6.00$6.00$4.001.50$614.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 21.63% of stock, avg 23.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$590.00Aug 21$77.50$54.90$132.40$457.60$722.4021.63%
$600.00Aug 21$72.45$60.10$132.55$467.45$732.5521.66%
$580.00Aug 21$82.65$50.65$133.30$446.70$713.3021.78%
$610.00Aug 21$69.60$65.00$134.60$475.40$744.6021.99%
$570.00Aug 21$88.70$46.70$135.40$434.60$705.4022.12%
$620.00Aug 21$64.40$71.00$135.40$484.60$755.4022.12%
$550.00Aug 21$99.90$37.90$137.80$412.20$687.8022.51%
$650.00Aug 21$49.90$88.20$138.10$511.90$788.1022.56%
$630.00Aug 21$61.50$78.40$139.90$490.10$769.9022.86%
$660.00Aug 21$46.00$94.20$140.20$519.80$800.2022.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.28% of stock, avg 18.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$590.00Aug 21$38.65$54.90$93.55$496.45$773.55
$670.00$590.00Aug 21$42.50$54.90$97.40$492.60$767.40
$680.00$600.00Aug 21$38.65$60.10$98.75$501.25$778.75
$660.00$590.00Aug 21$46.00$54.90$100.90$489.10$760.90
$670.00$600.00Aug 21$42.50$60.10$102.60$497.40$772.60
$680.00$610.00Aug 21$38.65$65.00$103.65$506.35$783.65
$650.00$590.00Aug 21$49.90$54.90$104.80$485.20$754.80
$660.00$600.00Aug 21$46.00$60.10$106.10$493.90$766.10
$670.00$610.00Aug 21$42.50$65.00$107.50$502.50$777.50
$680.00$620.00Aug 21$38.65$71.00$109.65$510.35$789.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 65.67, avg credit $8.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530570/580Aug 21$9.85$0.1565.67$520.15$579.85
550/560570/580Aug 21$9.80$0.2049.00$550.20$579.80
540/550570/580Aug 21$9.75$0.2539.00$540.25$579.75
580/590610/620Aug 21$9.45$0.5517.18$580.55$619.45
570/580610/620Aug 21$9.15$0.8510.76$570.85$619.15
520/530610/620Aug 21$9.00$1.009.00$521.00$619.00
570/580590/600Aug 21$9.00$1.009.00$571.00$599.00
500/510540/550Aug 21$8.95$1.058.52$501.05$548.95
510/520540/550Aug 21$8.95$1.058.52$511.05$548.95
520/530580/590Aug 21$8.95$1.058.52$521.05$588.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Aug 21$0.10$9.9099.00
$680.00$690.00$700.00Aug 21$0.35$9.6527.57
$650.00$660.00$670.00Aug 21$0.40$9.6024.00
$710.00$720.00$730.00Aug 21$0.40$9.6024.00
$690.00$700.00$710.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.30$9.7032.33
$490.00$500.00$510.00Aug 21$0.60$9.4015.67
$680.00$690.00$700.00Aug 21$0.70$9.3013.29
$580.00$590.00$600.00Aug 21$0.95$9.059.53
$600.00$610.00$620.00Aug 21$1.10$8.908.09

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 9.75%, avg 6.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Aug 21$59.700.541.3%9.75%11.05%--11
$630.00Aug 21$58.300.522.9%9.53%12.45%1715
$640.00Aug 21$53.800.504.6%8.79%13.35%75
$650.00Aug 21$44.900.476.2%7.34%13.53%464
$660.00Aug 21$41.000.447.8%6.70%14.53%519
$670.00Aug 21$37.500.429.5%6.13%15.59%120
$680.00Aug 21$33.700.4011.1%5.51%16.60%315
$690.00Aug 21$30.900.3712.7%5.05%17.78%--29
$700.00Aug 21$29.800.3514.4%4.87%19.23%7295
$710.00Aug 21$27.700.3416.0%4.53%20.53%620

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 697 vol/day, 164 traded recently)

STRL averages only 697 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 $540.00 03-19 call last traded $255.60 on 07/24 (now $175.10/$188.80) — try a limit near $181.95. Also watch the $540.00 08-21 call last traded $134.05 on 07/17 (now $78.70/$86.50) — try a limit near $82.60; the $620.00 03-19 call last traded $246.89 on 07/23 (now $144.30/$159.00) — try a limit near $151.65. Most tradeable put: the $680.00 12-18 put last traded $138.00 on 07/22 (now $179.00/$194.30) — try a limit near $179.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$57.80$67.80$62.80$116.80 07/16$28.25–$176.00$62.80--
$580.00Sep 18$79.10$89.10$84.10$185.00 07/09$46.20–$189.90$84.1024
$580.00Dec 18$125.70$140.30$133.00$224.62 07/22$89.65–$237.40$133.00--
$580.00Jan 15$137.50$152.70$145.10$236.30 07/07$98.50–$248.25$145.10--
$580.00Mar 19$158.80$172.60$165.70$350.10 07/01$119.30–$275.20$165.70--
$590.00Aug 21$54.40$64.40$59.40$104.25 07/17$25.20–$168.45$59.408
$590.00Dec 18$121.70$136.40$129.05$190.47 07/07$86.90–$232.80$129.05--
$570.00Dec 18$129.90$143.90$136.90$380.93 06/23$92.40–$243.60$136.90--
$570.00Aug 21$62.60$72.60$67.60--$31.05–$67.60$62.605
$570.00Mar 19$162.80$176.70$169.75--$169.75–$169.75—$162.801
$600.00Aug 21$48.80$58.80$53.80$121.00 07/24$23.50–$161.60$53.8026
$600.00Sep 18$71.20$80.60$75.90$156.00 07/21$41.30–$177.25$75.9024
$600.00Dec 18$118.20$132.30$125.25$205.00 07/24$86.05–$226.95$125.25--
$600.00Jan 15$129.50$145.40$137.45$217.00 07/21$93.10–$237.85$137.45--
$600.00Mar 19$152.00$165.50$158.75$222.50 07/20$114.60–$265.15$158.75--
$560.00Aug 21$67.80$77.80$72.80$193.94 07/06$34.50–$188.40$72.80--
$560.00Sep 18$88.30$98.30$93.30$178.66 07/21$51.20–$203.95$93.3045
$560.00Dec 18$133.50$148.80$141.15$227.80 07/24$95.50–$248.55$141.15--
$560.00Jan 15$145.40$160.80$153.10$246.30 07/07$105.30–$259.30$153.10--
$560.00Mar 19$166.40$180.30$173.35$361.30 06/29$124.65–$285.30$173.35--
$610.00Dec 18$114.40$128.20$121.30$319.90 06/09$81.90–$222.00$121.306
$610.00Mar 19$148.00$162.70$155.35$192.52 07/17$110.70–$260.15$155.35--
$610.00Aug 21$45.80$55.80$50.80--$50.80–$50.80—$45.804
$550.00Aug 21$73.30$82.10$77.70$194.00 07/23$37.35–$197.20$77.7020
$550.00Dec 18$139.00$152.80$145.90$310.10 07/02$98.50–$253.50$145.90--
$550.00Sep 18$93.00$103.00$98.00--$53.90–$98.00$93.004
$550.00Mar 19$170.30$184.60$177.45--$177.45–$177.45—$170.305
$620.00Aug 21$41.80$51.70$46.75$89.20 07/15$19.60–$149.05$46.75--
$620.00Sep 18$64.70$74.20$69.45$115.55 07/15$36.50–$165.45$69.4513
$620.00Dec 18$110.10$124.60$117.35$152.00 07/17$79.70–$217.35$117.35--
$620.00Mar 19$144.30$159.00$151.65$246.89 07/23$108.65–$255.45$151.65203
$540.00Aug 21$78.70$86.50$82.60$134.05 07/17$40.40–$203.55$82.6015
$540.00Sep 18$98.30$108.30$103.30$208.87 07/09$57.30–$218.05$103.3090
$540.00Dec 18$143.60$157.70$150.65$316.20 07/02$101.90–$259.35$150.65--
$540.00Jan 15$154.10$169.00$161.55$256.70 07/07$110.45–$270.45$161.55--
$540.00Mar 19$175.10$188.80$181.95$255.60 07/24$131.35–$295.95$181.9517
$630.00Aug 21$37.30$47.20$42.25$130.00 07/23$17.95–$143.45$42.2515
$530.00Aug 21$84.50$94.50$89.50$166.00 07/24$43.85–$210.95$89.50--
$530.00Dec 18$149.30$162.00$155.65$405.40 06/23$104.90–$266.20$155.65--
$640.00Aug 21$34.00$44.00$39.00$105.60 07/21$16.50–$137.10$39.00--
$640.00Sep 18$55.40$65.40$60.40$146.58 07/22$32.40–$155.10$60.404
$640.00Dec 18$103.30$117.60$110.45$178.70 07/21$74.40–$207.85$110.45--
$640.00Jan 15$115.70$130.80$123.25$355.70 06/24$83.90–$219.75$123.25--
$640.00Mar 19$138.20$152.60$145.40$205.00 07/20$104.30–$246.55$145.40215
$520.00Aug 21$90.60$100.60$95.60$157.28 07/20$47.35–$219.60$95.60--
$520.00Sep 18$107.80$122.00$114.90$257.29 07/06$66.00–$232.45$114.90--
$520.00Dec 18$153.20$166.80$160.00$268.20 07/23$108.60–$272.45$160.00--
$520.00Mar 19$183.80$197.80$190.80$457.50 06/25$138.05–$306.95$190.80--
$650.00Aug 21$30.50$40.40$35.45$112.10 07/22$15.80–$131.55$35.4535
$650.00Mar 19$134.50$149.00$141.75$238.90 07/22$102.30–$241.40$141.75--
$510.00Sep 18$113.40$127.80$120.60--$120.60–$120.60—$113.401
$510.00Dec 18$159.10$171.50$165.30--$165.30–$165.30—$159.1011
$660.00Aug 21$28.20$38.20$33.20$114.10 07/22$15.20–$125.25$33.2016
$660.00Sep 18$49.20$59.20$54.20$135.30 07/23$28.25–$143.80$54.20--
$660.00Dec 18$100.30$110.30$105.30$179.55 07/21$70.50–$198.20$105.30--
$660.00Jan 15$108.80$124.00$116.40$156.90 07/17$79.20–$209.95$116.40--
$660.00Mar 19$131.60$145.70$138.65$189.85 07/20$99.80–$238.85$138.65--
$500.00Aug 21$101.10$115.80$108.45--$55.40–$108.45$101.1012
$500.00Sep 18$119.30$133.20$126.25--$72.75–$126.25$119.30107
$500.00Jan 15$173.10$188.00$180.55--$180.55–$180.55—$173.104
$670.00Aug 21$25.10$34.60$29.85$73.35 07/24$13.25–$119.95$29.85--
$680.00Aug 21$22.50$31.80$27.15$72.00 07/24$12.35–$115.25$27.15--
$680.00Sep 18$43.30$53.20$48.25$113.93 07/21$25.60–$134.35$48.2595
$680.00Dec 18$94.80$104.80$99.80$142.70 07/20$66.10–$189.30$99.80--
$680.00Jan 15$103.20$118.00$110.60$209.10 07/23$74.50–$201.35$110.60--
$680.00Mar 19$125.90$139.50$132.70$199.63 07/21$95.60–$229.90$132.70--
$690.00Aug 21$20.60$29.70$25.15$72.00 07/24$11.45–$109.20$25.1526
$690.00Sep 18$40.80$50.80$45.80$121.90 07/22$24.00–$121.15$45.80--
$690.00Mar 19$122.70$136.60$129.65$168.53 07/17$93.40–$223.65$129.65--
$700.00Aug 21$18.30$24.00$21.15$79.66 07/24$10.40–$105.15$21.15292
$700.00Sep 18$38.00$47.90$42.95$98.00 07/24$22.70–$125.20$42.9529
$700.00Dec 18$88.70$98.70$93.70$147.00 07/24$62.40–$181.30$93.70--
$700.00Jan 15$100.70$110.70$105.70$200.55 07/23$70.80–$193.30$105.70--
$700.00Mar 19$120.00$133.80$126.90$181.61 07/24$91.00–$222.00$126.9014
$710.00Aug 21$16.50$23.00$19.75$73.30 07/24$9.70–$100.35$19.75--
$720.00Aug 21$14.60$23.50$19.05$76.50 07/24$9.00–$96.25$19.0548
$720.00Sep 18$33.20$43.20$38.20$69.20 07/17$20.05–$115.85$38.20--
$720.00Dec 18$83.10$93.10$88.10$278.33 06/24$58.75–$173.55$88.10--
$720.00Jan 15$94.20$104.20$99.20$154.76 07/08$66.80–$185.45$99.202
$720.00Mar 19$114.40$128.30$121.35$218.05 07/23$87.20–$214.80$121.35--
$730.00Aug 21$12.80$21.80$17.30$78.10 07/22$8.15–$91.45$17.30--
$730.00Sep 18$30.80$40.80$35.80$75.38 07/24$18.95–$102.20$35.80--
$730.00Mar 19$111.00$125.70$118.35$176.00 07/24$84.80–$207.90$118.35--
$740.00Aug 21$10.90$20.20$15.55$57.75 07/24$7.33–$88.00$15.55--
$740.00Sep 18$29.10$39.00$34.05$106.74 07/23$17.75–$108.50$34.05--
$740.00Dec 18$78.30$88.30$83.30$140.10 07/24$55.00–$166.20$83.30--
$740.00Jan 15$89.60$99.60$94.60$174.09 07/22$62.90–$178.00$94.605
$740.00Mar 19$109.50$123.20$116.35$175.52 07/08$83.60–$207.75$116.354
$750.00Aug 21$9.50$18.70$14.10$45.00 07/24$6.45–$84.30$14.1041
$750.00Sep 18$27.10$37.00$32.05$68.58 07/24$16.90–$93.50$32.05--
$750.00Mar 19$106.20$121.30$113.75$206.55 07/23$81.70–$201.00$113.75--
$410.00Jan 15$222.20$237.00$229.60--$229.60–$229.60—$222.202
$760.00Aug 21$8.60$17.50$13.05$47.50 07/24$5.45–$80.20$13.05--
$760.00Sep 18$25.50$35.40$30.45$76.00 07/21$15.85–$100.15$30.45--
$760.00Dec 18$74.50$84.50$79.50$111.39 07/15$51.50–$159.15$79.50--
$760.00Jan 15$84.50$94.50$89.50$154.33 07/21$59.70–$171.25$89.50--
$760.00Mar 19$104.00$118.90$111.45$176.00 07/24$80.10–$201.20$111.45--
$770.00Aug 21$7.80$16.30$12.05$68.00 07/23$6.63–$77.25$12.05--
$790.00Aug 21$5.10$14.20$9.65--$9.65–$9.65—$5.109
$800.00Aug 21$4.10$10.00$7.05--$7.05–$7.05—$4.1045
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$55.50$65.40$60.45$33.45 07/24$24.90–$111.60$55.50--
$580.00Sep 18$74.70$84.70$79.70$61.23 07/20$41.50–$125.95$74.70--
$580.00Dec 18$114.60$129.30$121.95$87.80 07/23$83.05–$164.70$114.60--
$580.00Jan 15$124.30$140.00$132.15$96.90 07/23$94.70–$171.70$124.30--
$580.00Mar 19$142.00$157.60$149.80$125.14 07/24$118.05–$189.20$142.00--
$590.00Aug 21$60.30$70.30$65.30$38.00 07/24$27.60–$119.90$60.30--
$590.00Dec 18$120.70$135.80$128.25$70.73 06/25$89.10–$172.20$120.70--
$570.00Aug 21$50.90$60.90$55.90$23.15 07/23$22.10–$102.40$50.90--
$570.00Mar 19$135.70$151.40$143.55$137.30 07/17$113.60–$182.15$137.30--
$600.00Aug 21$66.30$76.30$71.30$40.00 07/24$29.20–$126.75$66.30--
$600.00Sep 18$85.90$95.90$90.90$50.90 07/24$46.70–$141.85$85.90--
$600.00Dec 18$126.50$141.90$134.20$105.00 07/24$94.40–$179.25$126.50--
$600.00Jan 15$136.10$152.00$144.05$125.02 07/20$104.10–$186.60$136.10--
$600.00Mar 19$154.50$169.60$162.05$135.17 07/24$127.85–$203.75$154.50--
$560.00Aug 21$45.70$55.70$50.70$22.70 07/24$19.80–$95.20$45.7026
$560.00Sep 18$64.20$74.20$69.20$52.58 07/20$35.10–$111.60$64.20--
$560.00Dec 18$103.00$118.00$110.50$93.00 07/20$77.70–$150.85$103.00--
$560.00Jan 15$112.90$128.00$120.45$88.00 07/23$86.10–$157.85$112.90--
$560.00Mar 19$129.70$145.70$137.70$120.13 07/07$109.30–$175.20$129.70--
$610.00Aug 21$72.00$82.00$77.00$39.00 07/24$33.10–$135.30$72.00--
$610.00Dec 18$132.70$148.20$140.45$109.22 07/21$96.85–$186.60$132.70--
$610.00Mar 19$160.60$175.60$168.10$158.95 07/17$133.15–$211.30$160.60--
$550.00Aug 21$42.50$51.10$46.80$25.00 07/24$18.40–$88.10$42.5057
$550.00Dec 18$100.50$112.50$106.50$98.65 07/17$73.40–$143.95$100.50--
$550.00Sep 18$58.60$68.60$63.60--$63.60–$63.60—$58.603
$620.00Aug 21$78.20$88.20$83.20$36.00 07/23$37.00–$142.80$78.20--
$620.00Sep 18$99.30$108.90$104.10$65.10 07/24$56.20–$157.60$99.30--
$620.00Dec 18$139.00$154.30$146.65$114.00 07/21$104.50–$194.10$139.00--
$620.00Mar 19$167.20$182.60$174.90$142.63 07/22$138.05–$218.60$167.20--
$540.00Aug 21$36.10$45.90$41.00$21.50 07/24$15.45–$80.50$36.1050
$540.00Sep 18$54.40$64.30$59.35$45.44 07/15$29.90–$97.20$54.40--
$540.00Dec 18$97.20$107.20$102.20$93.83 07/17$69.50–$136.75$97.20--
$540.00Jan 15$101.20$117.00$109.10$79.50 07/23$78.30–$143.95$101.20--
$540.00Mar 19$118.50$133.90$126.20$97.95 07/06$99.05–$161.65$118.50--
$630.00Aug 21$84.70$94.70$89.70$46.00 07/24$40.35–$152.40$84.70--
$630.00Mar 19$173.90$189.10$181.50$153.45 07/21$143.25–$225.15$173.90--
$530.00Aug 21$32.70$42.50$37.60$19.20 07/24$12.30–$74.10$32.70--
$640.00Aug 21$91.40$101.40$96.40$50.25 07/24$44.50–$161.20$91.4016
$640.00Sep 18$107.80$123.00$115.40$95.82 07/16$64.20–$173.15$107.8030
$640.00Dec 18$152.20$167.20$159.70$155.90 07/17$113.60–$208.75$155.90--
$640.00Jan 15$161.40$177.20$169.30$165.10 07/17$123.60–$216.30$165.10--
$640.00Mar 19$180.50$195.70$188.10$168.85 07/20$148.20–$233.55$180.50--
$520.00Aug 21$28.00$38.00$33.00$14.22 07/24$12.25–$67.70$28.0045
$520.00Sep 18$45.10$55.10$50.10$30.55 07/21$24.95–$83.70$45.1012
$520.00Dec 18$86.10$96.10$91.10$70.00 07/21$61.75–$124.05$86.102
$520.00Jan 15$94.50$104.50$99.50$71.20 07/23$70.70–$131.05$94.50--
$520.00Mar 19$107.50$123.20$115.35$89.32 07/06$91.40–$148.90$107.50--
$650.00Aug 21$98.20$108.20$103.20$65.00 07/24$47.35–$169.15$98.2043
$650.00Sep 18$114.70$130.00$122.35$73.21 07/24$68.60–$180.85$114.701
$650.00Mar 19$186.90$202.10$194.50$182.93 07/17$152.90–$241.05$186.90--
$510.00Aug 21$24.30$33.40$28.85$12.49 07/24$11.15–$61.80$24.30--
$510.00Sep 18$40.50$50.50$45.50$26.30 07/22$22.75–$77.90$40.50--
$510.00Dec 18$81.60$91.60$86.60$62.00 07/09$58.30–$117.80$81.603
$660.00Aug 21$102.10$117.20$109.65$62.35 07/24$52.10–$177.80$102.1023
$660.00Sep 18$121.40$137.10$129.25$90.00 07/21$73.10–$189.30$121.40--
$660.00Dec 18$165.30$180.50$172.90$157.90 07/17$123.60–$225.05$165.30--
$660.00Jan 15$175.40$190.20$182.80$164.94 07/16$133.85–$231.45$175.40--
$660.00Mar 19$193.90$208.80$201.35$170.10 07/02$157.95–$248.25$193.90--
$500.00Aug 21$21.00$29.80$25.40--$16.00–$55.35$21.00137
$500.00Dec 18$76.90$86.90$81.90--$81.90–$111.55$76.9062
$500.00Sep 18$37.00$46.90$41.95--$41.95–$41.95—$37.0031
$670.00Aug 21$109.40$125.20$117.30$64.70 07/22$56.40–$187.30$109.409
$490.00Aug 21$17.50$27.00$22.25--$22.25–$50.15$17.5025
$680.00Aug 21$116.90$132.40$124.65$76.25 07/24$60.80–$196.70$116.90--
$680.00Sep 18$135.90$151.20$143.55$102.01 07/10$82.40–$206.25$135.90--
$680.00Dec 18$179.00$194.30$186.65$138.00 07/22$134.45–$241.40$179.0057
$680.00Jan 15$189.10$204.00$196.55$157.56 07/24$144.85–$247.20$189.10--
$480.00Dec 18$67.40$77.40$72.40--$72.40–$72.40—$67.409
$690.00Aug 21$124.60$140.10$132.35$81.95 07/24$65.80–$205.50$124.60--
$690.00Sep 18$143.00$158.30$150.65$89.60 07/23$87.70–$215.55$143.00--
$470.00Aug 21$11.90$21.10$16.50--$16.50–$16.50—$11.9020
$700.00Aug 21$132.80$147.90$140.35$82.00 07/24$70.60–$214.85$132.80--
$700.00Sep 18$150.50$165.20$157.85$95.30 07/23$92.40–$223.20$150.50--
$700.00Dec 18$193.10$208.50$200.80$146.57 07/24$144.80–$257.60$193.10--
$700.00Jan 15$203.30$218.00$210.65$153.73 07/23$155.40–$262.90$203.30--
$700.00Mar 19$221.30$236.50$228.90$210.01 07/15$180.25–$280.05$221.30--
$460.00Dec 18$58.10$68.10$63.10--$63.10–$63.10—$58.107
$710.00Aug 21$140.60$155.80$148.20$117.07 07/15$76.00–$224.20$140.60--
$450.00Sep 18$19.50$28.50$24.00--$24.00–$45.30$19.507
$720.00Aug 21$150.00$163.80$156.90$87.10 07/23$81.50–$233.95$150.007
$720.00Sep 18$165.70$180.80$173.25$116.80 07/21$103.30–$241.90$165.70--
$720.00Dec 18$208.10$223.10$215.60$156.86 07/22$156.40–$273.80$208.10--
$720.00Jan 15$217.40$233.80$225.60$163.76 07/23$166.55–$280.60$217.40--
$440.00Sep 18$17.00$26.10$21.55--$21.55–$21.55—$17.007
$730.00Aug 21$158.00$172.20$165.10$92.90 07/23$86.60–$242.40$158.00--
$740.00Aug 21$166.00$181.30$173.65$98.90 07/23$92.70–$252.20$166.00--
$740.00Sep 18$181.60$196.70$189.15$128.80 07/21$114.30–$259.55$181.60--
$420.00Aug 21$2.70$11.30$7.00--$7.00–$21.05$2.7030
$420.00Sep 18$12.90$21.50$17.20--$17.20–$17.20—$12.906
$400.00Sep 18$7.70$14.40$11.05--$11.05–$27.30$7.7064
$780.00Aug 21$202.00$216.20$209.10--$209.10–$209.10—$202.0019
$780.00Sep 18$214.70$230.50$222.60--$222.60–$222.60—$214.7017
$380.00Aug 21$1.00$10.00$5.50--$5.50–$10.65$1.0036
$790.00Aug 21$210.00$224.30$217.15--$217.15–$217.15—$210.004
$790.00Sep 18$223.20$238.20$230.70--$230.70–$230.70—$223.2057
$370.00Dec 18$28.10$38.10$33.10--$33.10–$46.05$28.1060
$350.00Sep 18$1.05$7.80$4.43--$4.43–$14.45$1.058
$240.00Dec 18$4.00$10.60$7.30--$7.30–$7.30—$4.004
$200.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--1

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 375
Total Puts 248
Put/Call Ratio 0.66
Net Difference 127

Prior's Put/Call Breakdown

Total Calls 301
Total Puts 188
Put/Call Ratio 0.62
Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 3,664
Total Puts 1,604
Average Put/Call Ratio 0.64
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