Tour v482
STRL
STERLING INFRASTRUCT
$613.59 +2.82%
(7/31 18:02) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:04)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 2,269
Calls: 1,735 (76%)
Puts: 534 (24%)
Prior (07/31) 623
Calls: 375 (60%)
Puts: 248 (40%)
Current vs Prior +264.21%
Calls: +362.67% (Calls)
Puts: +115.32% (Puts)
Prior 7-Day Total 5,891
Calls: 4,039 (69%)
Puts: 1,852 (31%)
Prior 7-Day Average 1,178
Calls: 577 (69%)
Puts: 264 (31%)
Current vs Prior 7-Day Avg +92.58%
Calls: +200.69%
Puts: +101.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $15.03M
Calls: $12.64M (84%)
Puts: $2.38M (16%)
Prior (07/31) $5.40M
Calls: $3.92M (73%)
Puts: $1.48M (27%)
Current vs Prior +178.48%
Calls: +222.63%
Puts: +61.36%
Prior 7-Day Total $20.34M
Calls: $16.74M (82%)
Puts: $3.60M (18%)
Prior 7-Day Average $4.07M
Calls: $2.39M (82%)
Puts: $513.7K (18%)
Current vs Prior 7-Day Avg +269.42%
Calls: +428.64%
Puts: +363.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.31
Prior (07/31) 0.66
Current vs Prior -53.46%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -52.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 11,276
Calls: 6,628 (59%)
Puts: 4,648 (41%)
Prior (07/31) 10,709
Calls: 6,209 (58%)
Puts: 4,500 (42%)
Current vs Prior +5.29%
Prior 7-Day Total 38,235
Calls: 22,572 (59%)
Puts: 15,663 (41%)
Prior 7-Day Average 7,647
Calls: 4,514 (59%)
Puts: 3,132 (41%)
Current vs Prior 7-Day Avg +47.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.25% | 29.36%
Prior 14.56% | 21.28%
Current vs Prior +52.76% | +37.97%
Prior 7-Day Avg 18.59% | 23.65%
Current vs 7-Day Avg +19.64% | +24.13%
Prior 7-Day Eod 14.56% | 21.28%
Current vs 7-Day Eod +52.76% | +37.97%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Prior 15.64% | 11.61%
Calls: 17.43% | 11.98%
Puts: 13.85% | 11.24%
Current vs Prior -16.88% | -4.82%
Prior 7-Day Avg 9.98% | 8.05%
Calls: 9.87% | 7.84%
Puts: 10.08% | 8.27%
Current vs 7-Day Avg +30.29% | +37.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($12.64M) vs puts ($2.38M). Massive premium surge with dollar volume up 178% vs prior. Dollar volume significantly above 7-day average (269% higher). Unusually high activity with volume up 264% vs prior - elevated interest.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 6 of results (avg 9.2%, best 7.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21126.70139.00$132.859.3%3110.81251
$540.00Aug 2199.60109.60$104.609.6%--0.7213
$620.00Aug 2160.0066.20$63.109.8%200.5311
$510.00Aug 21119.30131.80$125.5510.0%20.7911
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21137.30147.60$142.457.2%--0.7014
$680.00Aug 21101.10111.10$106.109.4%--0.6034

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. 20 found (avg delta 0.64, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21126.70139.00$132.859.3%3110.81251
$510.00Aug 21119.30131.80$125.5510.0%20.7911
$520.00Aug 21111.40125.30$118.3511.7%10.775
$530.00Aug 21105.60117.50$111.5510.7%20.752
$540.00Aug 2199.60109.60$104.609.6%--0.7213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 21137.30147.60$142.457.2%--0.7014
$700.00Aug 21115.20127.70$121.4510.3%--0.6474
$690.00Aug 21108.30121.00$114.6511.1%--0.6231
$680.00Aug 21101.10111.10$106.109.4%--0.6034
$660.00Aug 2189.4099.40$94.4010.6%10.5621

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 1.6K, top 499)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2167.0075.00$71.0011.3%4990.5833
$500.00Aug 21126.70139.00$132.859.3%3110.81251
$650.00Aug 2147.3053.70$50.5012.7%750.4664
$610.00Aug 2162.2070.00$66.1011.8%700.555
$700.00Aug 2131.7037.00$34.3515.4%380.35298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2118.0021.90$19.9519.5%830.19147
$600.00Aug 2154.2062.20$58.2013.7%830.42249
$580.00Aug 2139.6048.00$43.8019.2%790.3799
$550.00Aug 2133.2040.00$36.6018.6%570.3059
$560.00Aug 2136.9046.70$41.8023.4%230.3228

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. 32 found (best R:R 6.69, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$680.00Aug 21$1.30$8.70$1.306.69$671.30
$710.00$720.00Aug 21$1.95$8.05$1.954.13$711.95
$720.00$730.00Aug 21$2.15$7.85$2.153.65$722.15
$690.00$700.00Aug 21$2.20$7.80$2.203.55$692.20
$640.00$650.00Aug 21$2.60$7.40$2.602.85$642.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$1.95$8.05$1.954.13$508.05
$530.00$520.00Aug 21$3.00$7.00$3.002.33$527.00
$520.00$510.00Aug 21$3.10$6.90$3.102.23$516.90
$600.00$590.00Aug 21$3.30$6.70$3.302.03$596.70
$550.00$540.00Aug 21$4.00$6.00$4.001.50$546.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 5.90, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$510.00Aug 21$7.30$7.30$2.702.70$507.30
$510.00$520.00Aug 21$7.20$7.20$2.802.57$517.20
$530.00$540.00Aug 21$6.95$6.95$3.052.28$536.95
$620.00$630.00Aug 21$6.95$6.95$3.052.28$626.95
$520.00$530.00Aug 21$6.80$6.80$3.202.12$526.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$680.00Aug 21$8.55$8.55$1.455.90$681.45
$730.00$700.00Aug 21$21.00$21.00$9.002.33$709.00
$700.00$690.00Aug 21$6.80$6.80$3.202.12$693.20
$610.00$600.00Aug 21$6.40$6.40$3.601.78$603.60
$660.00$650.00Aug 21$6.40$6.40$3.601.78$653.60

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. 20 found (cheapest 20.19% of stock, avg 22.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$80.10$43.80$123.90$456.10$703.9020.19%
$600.00Aug 21$71.00$58.20$129.20$470.80$729.2021.06%
$590.00Aug 21$74.85$54.90$129.75$460.25$719.7521.15%
$610.00Aug 21$66.10$64.60$130.70$479.30$740.7021.30%
$570.00Aug 21$86.20$46.10$132.30$437.70$702.3021.56%
$630.00Aug 21$56.15$76.20$132.35$497.65$762.3521.57%
$620.00Aug 21$63.10$70.40$133.50$486.50$753.5021.76%
$640.00Aug 21$53.10$81.80$134.90$505.10$774.9021.99%
$550.00Aug 21$98.80$36.60$135.40$414.60$685.4022.07%
$540.00Aug 21$104.60$32.60$137.20$402.80$677.2022.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.42% of stock, avg 18.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$590.00Aug 21$39.70$54.90$94.60$495.40$774.60
$670.00$590.00Aug 21$41.00$54.90$95.90$494.10$765.90
$680.00$600.00Aug 21$39.70$58.20$97.90$502.10$777.90
$670.00$600.00Aug 21$41.00$58.20$99.20$500.80$769.20
$660.00$590.00Aug 21$44.50$54.90$99.40$490.60$759.40
$660.00$600.00Aug 21$44.50$58.20$102.70$497.30$762.70
$680.00$610.00Aug 21$39.70$64.60$104.30$505.70$784.30
$650.00$590.00Aug 21$50.50$54.90$105.40$484.60$755.40
$670.00$610.00Aug 21$41.00$64.60$105.60$504.40$775.60
$640.00$590.00Aug 21$53.10$54.90$108.00$482.00$748.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 65.67, avg credit $9.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/540580/590Aug 21$9.85$0.1565.67$530.15$589.85
560/570580/590Aug 21$9.55$0.4521.22$560.45$589.55
530/540600/610Aug 21$9.50$0.5019.00$530.50$609.50
540/550580/590Aug 21$9.25$0.7512.33$540.75$589.25
510/520570/580Aug 21$9.20$0.8011.50$510.80$579.20
560/570600/610Aug 21$9.20$0.8011.50$560.80$609.20
520/530570/580Aug 21$9.10$0.9010.11$520.90$579.10
550/560590/600Aug 21$9.05$0.959.53$550.95$599.05
500/510530/540Aug 21$8.90$1.108.09$501.10$538.90
510/520540/550Aug 21$8.90$1.108.09$511.10$548.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Aug 21$0.40$9.6024.00
$630.00$640.00$650.00Aug 21$0.45$9.5521.22
$570.00$580.00$590.00Aug 21$0.85$9.1510.76
$680.00$690.00$700.00Aug 21$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$650.00$660.00Aug 21$0.20$9.8049.00
$630.00$640.00$650.00Aug 21$0.60$9.4015.67
$500.00$510.00$520.00Aug 21$1.15$8.857.70
$540.00$550.00$560.00Aug 21$1.20$8.807.33
$520.00$530.00$540.00Aug 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. -- 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 9.78%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Aug 21$60.000.531.0%9.78%10.82%2011
$630.00Aug 21$51.200.502.7%8.34%11.02%1814
$640.00Aug 21$48.800.484.3%7.95%12.26%128
$650.00Aug 21$47.300.465.9%7.71%13.64%7564
$660.00Aug 21$39.500.437.6%6.44%14.00%2019
$670.00Aug 21$36.000.419.2%5.87%15.06%619
$680.00Aug 21$35.900.3910.8%5.85%16.67%1020
$690.00Aug 21$32.700.3712.4%5.33%17.78%2429
$700.00Aug 21$31.700.3514.1%5.17%19.25%38298
$710.00Aug 21$26.700.3315.7%4.35%20.06%519

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, 199 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 $540.00 03-19 call last traded $180.90 on 07/30 (now $188.30/$201.50) — try a limit near $188.30. Also watch the $550.00 03-19 call last traded $195.60 on 07/31 (now $184.40/$197.80) — try a limit near $191.10; the $480.00 03-19 call last traded $226.00 on 07/31 (now $215.90/$231.60) — try a limit near $223.75. Most tradeable put: the $720.00 09-18 put last traded $184.85 on 07/30 (now $157.10/$167.40) — try a limit near $162.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$61.00$70.70$65.85$69.28 07/31$23.50–$161.60$65.8524
$600.00Sep 18$81.20$91.20$86.20$88.05 07/31$41.30–$177.25$86.2029
$600.00Dec 18$131.60$144.20$137.90$137.20 07/31$86.05–$226.95$137.2034
$600.00Jan 15$141.80$154.90$148.35$151.00 07/31$93.10–$237.85$148.3524
$600.00Mar 19$164.10$178.50$171.30$153.20 07/30$114.60–$265.15$164.109
$590.00Aug 21$65.40$75.40$70.40$80.00 07/31$25.20–$168.45$70.408
$590.00Sep 18$85.10$95.10$90.10$48.88 07/29$43.50–$178.15$85.102
$590.00Dec 18$134.20$149.20$141.70$93.68 07/29$86.90–$232.80$134.208
$610.00Aug 21$56.50$64.00$60.25$65.00 07/31$22.05–$155.15$60.254
$610.00Sep 18$77.80$87.80$82.80$87.93 07/31$38.70–$165.45$82.801
$610.00Dec 18$126.90$141.30$134.10$116.00 07/30$81.90–$222.00$126.908
$610.00Mar 19$161.30$174.70$168.00$168.28 07/31$110.70–$260.15$168.001
$580.00Aug 21$70.10$80.00$75.05$82.90 07/31$28.25–$176.00$75.053
$580.00Sep 18$91.10$101.10$96.10$95.20 07/31$46.20–$189.90$95.2024
$580.00Dec 18$138.00$153.20$145.60$154.38 07/31$89.65–$237.40$145.60113
$580.00Jan 15$150.00$162.80$156.40$158.10 07/31$98.50–$248.25$156.402
$580.00Mar 19$171.40$186.40$178.90$160.00 07/30$119.30–$275.20$171.405
$620.00Aug 21$52.60$62.30$57.45$60.40 07/31$19.60–$149.05$57.4511
$620.00Sep 18$73.00$83.00$78.00$62.89 07/30$36.50–$165.45$73.0015
$620.00Dec 18$122.70$138.00$130.35$136.88 07/31$79.70–$217.35$130.359
$620.00Mar 19$157.70$171.20$164.45$163.56 07/31$108.65–$255.45$163.56210
$570.00Aug 21$75.30$84.80$80.05$88.70 07/31$31.05–$182.95$80.057
$570.00Sep 18$95.00$105.00$100.00$80.40 07/30$48.50–$191.20$95.002
$570.00Dec 18$143.30$157.70$150.50$380.93 06/23$92.40–$243.60$150.505
$570.00Mar 19$175.90$190.70$183.30$165.00 07/30$121.80–$280.55$175.902
$630.00Aug 21$48.50$58.40$53.45$52.00 07/31$17.95–$143.45$52.0015
$630.00Sep 18$68.80$78.80$73.80$50.60 07/28$34.40–$153.40$68.802
$630.00Mar 19$153.60$168.00$160.80$161.19 07/31$107.10–$250.40$160.80--
$560.00Aug 21$80.10$90.00$85.05$71.00 07/30$34.50–$188.40$80.105
$560.00Sep 18$100.00$110.00$105.00$88.67 07/30$51.20–$203.95$100.0047
$560.00Dec 18$147.30$162.00$154.65$133.40 07/30$95.50–$248.55$147.30132
$560.00Jan 15$156.80$171.60$164.20$144.38 07/30$105.30–$259.30$156.807
$560.00Mar 19$180.00$194.70$187.35$159.20 07/28$124.65–$285.30$180.003
$640.00Aug 21$45.00$54.60$49.80$48.00 07/31$16.50–$137.10$48.005
$640.00Sep 18$65.50$75.10$70.30$70.67 07/31$32.40–$155.10$70.305
$640.00Dec 18$115.80$130.00$122.90$178.70 07/21$74.40–$207.85$122.9024
$640.00Jan 15$127.40$141.30$134.35$115.85 07/30$83.90–$219.75$127.402
$640.00Mar 19$150.90$164.40$157.65$158.40 07/31$104.30–$246.55$157.65215
$550.00Aug 21$85.50$95.10$90.30$95.50 07/31$37.35–$197.20$90.3017
$550.00Sep 18$103.50$116.00$109.75$94.10 07/30$53.90–$205.45$103.504
$550.00Dec 18$151.10$166.00$158.55$131.18 07/30$98.50–$253.50$151.1013
$550.00Mar 19$184.40$197.80$191.10$195.60 07/31$128.10–$290.65$191.108
$650.00Aug 21$41.20$51.00$46.10$44.41 07/31$15.80–$131.55$44.4164
$650.00Sep 18$61.40$71.40$66.40$35.77 07/29$29.85–$142.40$61.405
$650.00Mar 19$146.00$160.60$153.30$133.74 07/30$102.30–$241.40$146.006
$540.00Aug 21$91.10$101.00$96.05$74.00 07/30$40.40–$203.55$91.1014
$540.00Sep 18$109.00$121.80$115.40$96.00 07/30$57.30–$218.05$109.0089
$540.00Dec 18$156.30$171.40$163.85$142.06 07/30$101.90–$259.35$156.3086
$540.00Jan 15$166.00$180.50$173.25$130.00 07/28$110.45–$270.45$166.002
$540.00Mar 19$188.30$201.50$194.90$180.90 07/30$131.35–$295.95$188.3016
$660.00Aug 21$38.20$47.60$42.90$41.25 07/31$15.20–$125.25$41.2519
$660.00Sep 18$58.90$67.80$63.35$63.05 07/31$28.25–$143.80$63.0514
$660.00Dec 18$109.40$122.80$116.10$116.40 07/31$70.50–$198.20$116.1020
$660.00Jan 15$118.60$134.00$126.30$156.90 07/17$79.20–$209.95$126.308
$660.00Mar 19$143.40$157.80$150.60$133.89 07/30$99.80–$238.85$143.403
$530.00Aug 21$97.00$106.90$101.95$67.40 07/29$43.85–$210.95$97.002
$530.00Sep 18$114.60$127.60$121.10$70.30 07/29$61.20–$220.20$114.601
$530.00Dec 18$160.70$176.00$168.35$405.40 06/23$104.90–$266.20$168.3512
$670.00Aug 21$35.20$44.50$39.85$43.04 07/31$13.25–$119.95$39.8520
$670.00Sep 18$54.40$64.40$59.40$29.06 07/29$24.90–$131.95$54.401
$520.00Aug 21$101.70$115.90$108.80$57.90 07/29$47.35–$219.60$101.705
$520.00Sep 18$120.50$133.10$126.80$83.00 07/29$66.00–$232.45$120.509
$520.00Dec 18$166.00$180.00$173.00$146.00 07/30$108.60–$272.45$166.0020
$520.00Mar 19$196.80$211.30$204.05$457.50 06/25$138.05–$306.95$204.053
$680.00Aug 21$32.90$41.80$37.35$38.71 07/31$12.35–$115.25$37.3515
$680.00Sep 18$51.40$61.30$56.35$64.09 07/31$25.60–$134.35$56.3584
$680.00Dec 18$102.40$116.00$109.20$85.50 07/28$66.10–$189.30$102.4019
$680.00Jan 15$113.80$127.50$120.65$150.60 07/27$74.50–$201.35$120.652
$680.00Mar 19$137.60$152.00$144.80$100.82 07/29$95.60–$229.90$137.605
$510.00Aug 21$108.80$122.00$115.40$226.00 07/23$50.70–$226.50$115.4011
$510.00Sep 18$126.30$140.00$133.15$106.00 07/30$68.70–$235.40$126.302
$510.00Dec 18$170.40$185.30$177.85$186.25 07/31$112.00–$278.30$177.8514
$690.00Aug 21$29.20$38.60$33.90$21.30 07/30$11.45–$109.20$29.2029
$690.00Sep 18$48.60$58.40$53.50$121.90 07/22$24.00–$121.15$53.501
$690.00Mar 19$133.80$148.70$141.25$168.53 07/17$93.40–$223.65$141.253
$500.00Aug 21$116.30$129.10$122.70$127.80 07/31$55.40–$234.75$122.7012
$500.00Sep 18$132.60$146.00$139.30$148.56 07/31$72.75–$246.95$139.30106
$500.00Dec 18$176.10$190.00$183.05$191.65 07/31$116.05–$283.65$183.0586
$500.00Jan 15$184.60$200.00$192.30$173.15 07/30$124.75–$294.15$184.606
$500.00Mar 19$206.40$221.80$214.10$218.98 07/31$144.75–$318.80$214.1026
$700.00Aug 21$26.40$33.80$30.10$30.12 07/31$10.40–$105.15$30.10295
$700.00Sep 18$45.80$55.60$50.70$50.38 07/31$22.70–$125.20$50.3827
$700.00Dec 18$97.90$107.90$102.90$62.68 07/29$62.40–$181.30$97.9035
$700.00Jan 15$106.80$121.90$114.35$102.80 07/30$70.80–$193.30$106.806
$700.00Mar 19$131.30$145.00$138.15$137.47 07/31$91.00–$222.00$137.477
$490.00Sep 18$137.70$152.20$144.95$85.20 07/29$76.20–$254.55$137.707
$490.00Dec 18$181.10$195.90$188.50$439.40 06/22$119.50–$290.50$188.508
$490.00Jan 15$190.70$204.10$197.40$198.00 07/31$127.80–$300.20$197.40--
$490.00Mar 19$210.40$226.00$218.20$402.80 06/30$148.35–$324.30$218.201
$710.00Aug 21$24.60$30.20$27.40$30.90 07/31$9.70–$100.35$27.4020
$710.00Sep 18$43.30$52.60$47.95$29.22 07/28$21.15–$111.55$43.302
$710.00Mar 19$129.40$141.90$135.65$140.00 07/31$89.10–$215.60$135.65--
$480.00Aug 21$129.50$143.90$136.70$367.00 06/30$63.90–$252.70$136.709
$480.00Sep 18$144.40$158.30$151.35$90.10 07/29$80.90–$263.20$144.4015
$480.00Dec 18$186.20$202.00$194.10$233.90 07/16$123.40–$297.00$194.1019
$480.00Jan 15$194.90$210.00$202.45$290.90 07/07$132.30–$306.90$202.453
$480.00Mar 19$215.90$231.60$223.75$226.00 07/31$152.15–$330.20$223.7511
$720.00Aug 21$21.90$28.30$25.10$18.69 07/30$9.00–$96.25$21.9049
$720.00Sep 18$41.10$50.50$45.80$36.10 07/28$20.05–$115.85$41.102
$720.00Dec 18$91.20$101.20$96.20$278.33 06/24$58.75–$173.55$96.2010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$59.50$68.10$63.80$60.10 07/31$29.20–$126.75$60.10183
$600.00Sep 18$77.40$87.30$82.35$82.00 07/31$46.70–$141.85$82.0024
$600.00Dec 18$120.80$135.60$128.20$126.32 07/31$94.40–$179.25$126.3254
$600.00Jan 15$129.70$144.80$137.25$125.02 07/20$104.10–$186.60$129.705
$600.00Mar 19$148.90$164.00$156.45$202.12 07/29$127.85–$203.75$156.4515
$590.00Aug 21$53.60$62.30$57.95$97.65 07/29$27.60–$119.90$57.9511
$590.00Sep 18$71.90$81.80$76.85$117.80 07/29$44.75–$134.20$76.851
$590.00Dec 18$115.80$130.00$122.90$146.10 07/28$89.10–$172.20$122.905
$590.00Mar 19$142.40$157.80$150.10$148.49 07/31$123.30–$196.90$148.491
$610.00Aug 21$65.10$73.30$69.20$115.10 07/29$33.10–$135.30$69.2021
$610.00Dec 18$127.70$140.80$134.25$109.22 07/21$96.85–$186.60$127.703
$610.00Mar 19$155.20$170.00$162.60$158.95 07/17$133.15–$211.30$158.951
$580.00Aug 21$48.40$57.50$52.95$52.20 07/31$24.90–$111.60$52.2082
$580.00Sep 18$66.60$76.50$71.55$101.93 07/28$41.50–$125.95$71.559
$580.00Dec 18$109.80$124.00$116.90$87.80 07/23$83.05–$164.70$109.802
$580.00Jan 15$117.90$132.00$124.95$96.90 07/23$94.70–$171.70$117.9011
$580.00Mar 19$136.50$152.00$144.25$142.52 07/31$118.05–$189.20$142.521
$620.00Aug 21$70.50$79.70$75.10$136.90 07/29$37.00–$142.80$75.1013
$620.00Sep 18$88.50$98.40$93.45$125.00 07/28$56.20–$157.60$93.4551
$620.00Dec 18$133.30$146.80$140.05$114.00 07/21$104.50–$194.10$133.304
$620.00Mar 19$161.40$176.00$168.70$204.30 07/29$138.05–$218.60$168.7013
$570.00Aug 21$43.30$52.10$47.70$46.47 07/31$22.10–$102.40$46.4716
$570.00Sep 18$61.50$71.40$66.45$92.59 07/28$38.20–$119.40$66.452
$570.00Dec 18$104.20$119.70$111.95--$81.40–$157.75$104.201
$570.00Mar 19$131.00$146.00$138.50$162.00 07/28$113.60–$182.15$138.503
$630.00Aug 21$76.00$85.50$80.75$69.00 07/27$40.35–$152.40$76.0011
$630.00Sep 18$94.70$104.60$99.65$95.89 07/31$60.65–$165.40$95.891
$630.00Mar 19$166.60$181.90$174.25$153.45 07/21$143.25–$225.15$166.601
$560.00Aug 21$38.20$47.20$42.70$41.81 07/31$19.80–$95.20$41.8132
$560.00Sep 18$56.00$65.90$60.95$95.62 07/29$35.10–$111.60$60.9524
$560.00Dec 18$100.30$113.90$107.10$93.00 07/20$77.70–$150.85$100.303
$560.00Jan 15$106.80$121.20$114.00$109.60 07/31$86.10–$157.85$109.6011
$560.00Mar 19$125.60$140.00$132.80$128.70 07/31$109.30–$175.20$128.703
$640.00Aug 21$82.70$92.30$87.50$109.23 07/30$44.50–$161.20$87.5016
$640.00Sep 18$100.20$114.30$107.25$124.48 07/30$64.20–$173.15$107.2532
$640.00Dec 18$144.70$159.10$151.90$155.90 07/17$113.60–$208.75$151.9045
$640.00Jan 15$154.10$168.00$161.05$165.10 07/17$123.60–$216.30$161.05--
$640.00Mar 19$173.90$188.00$180.95$168.85 07/20$148.20–$233.55$173.904
$550.00Aug 21$33.60$42.90$38.25$37.77 07/31$18.40–$88.10$37.7758
$550.00Sep 18$51.50$61.50$56.50$66.02 07/30$32.70–$104.10$56.504
$550.00Dec 18$94.50$104.50$99.50$98.65 07/17$73.40–$143.95$98.653
$550.00Mar 19$120.30$134.00$127.15$155.10 07/29$106.15–$168.60$127.152
$650.00Aug 21$88.90$98.80$93.85$82.83 07/31$47.35–$169.15$88.9041
$650.00Sep 18$105.20$118.30$111.75$132.09 07/30$68.60–$180.85$111.752
$650.00Mar 19$179.50$194.20$186.85$182.93 07/17$152.90–$241.05$182.932
$540.00Aug 21$29.70$39.40$34.55$29.00 07/31$15.45–$80.50$29.7048
$540.00Sep 18$46.50$56.40$51.45$51.50 07/31$29.90–$97.20$51.4519
$540.00Dec 18$89.50$99.40$94.45$126.05 07/29$69.50–$136.75$94.4527
$540.00Jan 15$98.20$108.10$103.15$124.52 07/28$78.30–$143.95$103.155
$540.00Mar 19$114.70$130.00$122.35$144.26 07/28$99.05–$161.65$122.359
$660.00Aug 21$95.70$105.60$100.65$94.26 07/31$52.10–$177.80$95.7021
$660.00Sep 18$112.00$125.20$118.60$135.90 07/30$73.10–$189.30$118.608
$660.00Dec 18$157.70$172.00$164.85$179.45 07/30$123.60–$225.05$164.8544
$660.00Jan 15$166.90$180.80$173.85$164.94 07/16$133.85–$231.45$166.903
$660.00Mar 19$186.40$201.50$193.95$220.00 07/28$157.95–$248.25$193.952
$530.00Aug 21$25.10$34.50$29.80$29.00 07/31$12.30–$74.10$29.00115
$530.00Sep 18$42.10$52.10$47.10$62.70 07/30$27.45–$90.60$47.101
$530.00Dec 18$84.80$94.70$89.75$99.70 07/30$65.45–$130.40$89.752
$670.00Aug 21$101.30$113.00$107.15$105.30 07/31$56.40–$187.30$105.308
$670.00Sep 18$118.60$131.60$125.10$146.70 07/30$77.80–$197.85$125.101
$520.00Aug 21$24.70$31.30$28.00$23.90 07/31$12.25–$67.70$24.7044
$520.00Sep 18$38.40$48.30$43.35$55.00 07/30$24.95–$83.70$43.3512
$520.00Dec 18$80.10$90.00$85.05$94.40 07/30$61.75–$124.05$85.0563
$520.00Jan 15$87.50$97.40$92.45$129.50 07/29$70.70–$131.05$92.458
$520.00Mar 19$103.50$118.00$110.75$89.32 07/06$91.40–$148.90$103.506
$680.00Aug 21$108.50$120.20$114.35$160.07 07/28$60.80–$196.70$114.3534
$680.00Sep 18$125.70$139.20$132.45$133.06 07/31$82.40–$206.25$132.4525
$680.00Dec 18$170.60$184.90$177.75$200.03 07/30$134.45–$241.40$177.7557
$680.00Jan 15$180.70$194.60$187.65$238.00 07/29$144.85–$247.20$187.652
$510.00Aug 21$19.80$28.20$24.00$22.84 07/31$11.15–$61.80$22.8426
$510.00Sep 18$34.50$44.40$39.45$26.30 07/22$22.75–$77.90$34.501
$510.00Dec 18$74.50$84.50$79.50$89.20 07/30$58.30–$117.80$79.5052
$690.00Aug 21$115.80$128.00$121.90$199.51 07/29$65.80–$205.50$121.9031
$690.00Sep 18$132.00$146.30$139.15$140.00 07/31$87.70–$215.55$139.154
$500.00Aug 21$17.30$25.10$21.20$18.83 07/31$9.95–$55.35$18.83132
$500.00Sep 18$31.00$40.80$35.90$35.77 07/31$20.60–$72.60$35.7731
$500.00Dec 18$70.60$80.60$75.60$84.10 07/30$55.25–$111.55$75.6056
$500.00Jan 15$77.80$87.80$82.80$115.95 07/29$63.35–$119.50$82.805
$500.00Mar 19$95.50$105.20$100.35$100.00 07/31$81.55–$136.60$100.007
$700.00Aug 21$123.20$135.40$129.30$125.11 07/31$70.60–$214.85$125.1172
$700.00Sep 18$140.00$152.60$146.30$148.00 07/31$92.40–$223.20$146.3027
$700.00Dec 18$184.60$198.70$191.65$146.57 07/24$144.80–$257.60$184.6011
$700.00Jan 15$194.10$208.10$201.10$153.73 07/23$155.40–$262.90$194.105
$700.00Mar 19$213.40$229.00$221.20$210.01 07/15$180.25–$280.05$213.404
$490.00Aug 21$14.90$22.30$18.60$17.90 07/31$8.00–$50.15$17.9025
$490.00Sep 18$27.50$37.50$32.50$32.50 07/31$18.60–$66.50$32.503
$490.00Dec 18$66.00$75.90$70.95$100.00 07/29$51.20–$105.00$70.9511
$490.00Jan 15$72.90$82.90$77.90$59.04 07/23$59.25–$112.75$72.902
$490.00Mar 19$91.50$101.20$96.35$96.25 07/31$77.70–$130.45$96.254
$710.00Aug 21$131.00$143.50$137.25$198.40 07/29$76.00–$224.20$137.257
$710.00Sep 18$147.20$160.80$154.00$187.51 07/28$97.80–$232.85$154.001
$480.00Aug 21$12.00$20.60$16.30$32.67 07/29$8.05–$44.50$16.3026
$480.00Sep 18$24.60$33.70$29.15$27.10 07/31$16.80–$60.60$27.109
$480.00Dec 18$61.60$71.50$66.55$74.50 07/30$48.80–$99.30$66.5520
$480.00Jan 15$68.30$78.30$73.30$56.40 07/23$55.70–$107.80$68.302
$480.00Mar 19$86.10$95.90$91.00$91.16 07/31$73.00–$124.25$91.007
$720.00Aug 21$138.50$151.70$145.10$177.48 07/30$81.50–$233.95$145.106
$720.00Sep 18$157.10$167.40$162.25$184.85 07/30$103.30–$241.90$162.256
$720.00Dec 18$199.70$212.80$206.25$156.86 07/22$156.40–$273.80$199.705
$720.00Jan 15$208.00$222.20$215.10$163.76 07/23$166.55–$280.60$208.004

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 1,735
Total Puts 534
Put/Call Ratio 0.31
Net Difference 1,201

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,039
Total Puts 1,852
Average Put/Call Ratio 0.65
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