Tour v366
EME
EMCOR GROUP INC
$744.03 -0.02%
$745.00 (+0.13%)🌙
as of 07/20 06:27 PM
(7/17 18:28) ◀
|
Monday, July 20, 2026 (6:27pm)
January 2026
|
▶ (7/21 18:28)
◀ 7/20 18:27 ▶

Option Volume

Detail
ℹ
Current (07/20) 186
Calls: 159 (85%)
Puts: 27 (15%)
Prior (07/17) 365
Calls: 195 (53%)
Puts: 170 (47%)
Current vs Prior -49.04%
Calls: -18.46% (Calls)
Puts: -84.12% (Puts)
Prior 7-Day Total 1,334
Calls: 611 (46%)
Puts: 723 (54%)
Prior 7-Day Average 190
Calls: 87 (46%)
Puts: 103 (54%)
Current vs Prior 7-Day Avg -2.40%
Calls: +82.16%
Puts: -73.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $752.3K
Calls: $714.9K (95%)
Puts: $37.5K (5%)
Prior (07/17) $1.24M
Calls: $879.4K (71%)
Puts: $364.1K (29%)
Current vs Prior -39.50%
Calls: -18.71%
Puts: -89.70%
Prior 7-Day Total $8.39M
Calls: $4.96M (59%)
Puts: $3.42M (41%)
Prior 7-Day Average $1.20M
Calls: $709.3K (59%)
Puts: $489.0K (41%)
Current vs Prior 7-Day Avg -37.21%
Calls: +0.79%
Puts: -92.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.17
Prior (07/17) 0.87
Current vs Prior -80.52%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -87.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 146
Calls: 139 (95%)
Puts: 7 (5%)
Prior (07/17) 441
Calls: 231 (52%)
Puts: 210 (48%)
Current vs Prior -66.89%
Prior 7-Day Total 2,889
Calls: 1,967 (68%)
Puts: 922 (32%)
Prior 7-Day Average 412
Calls: 281 (68%)
Puts: 131 (32%)
Current vs Prior 7-Day Avg -64.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.15% | 17.21%
Prior 14.35% | 17.49%
Current vs Prior -1.34% | -1.60%
Prior 7-Day Avg 5.77% | 14.66%
Current vs 7-Day Avg +145.22% | +17.37%
Prior 7-Day Eod 14.35% | 17.49%
Current vs 7-Day Eod -1.34% | -1.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Prior 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($714.9K) vs puts ($37.5K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (159 calls vs 27 puts). P/C ratio dropping 81% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2186.7093.80$90.257.9%10.73--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.60, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2186.7093.80$90.257.9%10.73--
$740.00Aug 2149.0057.70$53.3516.3%10.55--
$750.00Aug 2144.0052.90$48.4518.4%10.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 92, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2110.7018.50$14.6053.4%530.2373
$860.00Aug 219.5016.50$13.0053.8%140.2118
$790.00Aug 2128.3036.00$32.1524.0%20.40--
$680.00Aug 2186.7093.80$90.257.9%10.73--
$740.00Aug 2149.0057.70$53.3516.3%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 219.5015.70$12.6049.2%100.16--
$700.00Aug 2126.0033.70$29.8525.8%20.33--
$640.00Aug 219.0016.90$12.9561.0%10.17--
$650.00Aug 2111.0019.70$15.3556.7%10.207
$750.00Aug 2148.0055.90$51.9515.2%10.48--

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. 14 found (best R:R 27.57, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$860.00$900.00Aug 21$6.00$34.00$6.005.67$866.00
$850.00$860.00Aug 21$1.60$8.40$1.605.25$851.60
$820.00$850.00Aug 21$7.20$22.80$7.203.17$827.20
$790.00$800.00Aug 21$3.20$6.80$3.202.13$793.20
$780.00$790.00Aug 21$3.25$6.75$3.252.08$783.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$630.00Aug 21$0.35$9.65$0.3527.57$639.65
$650.00$640.00Aug 21$2.40$7.60$2.403.17$647.60
$700.00$650.00Aug 21$14.50$35.50$14.502.45$685.50
$750.00$700.00Aug 21$22.10$27.90$22.101.26$727.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.60, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$740.00Aug 21$36.90$36.90$23.101.60$716.90
$740.00$750.00Aug 21$4.90$4.90$5.100.96$744.90
$750.00$780.00Aug 21$13.05$13.05$16.950.77$763.05
$810.00$820.00Aug 21$3.70$3.70$6.300.59$813.70
$800.00$810.00Aug 21$3.45$3.45$6.550.53$803.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$700.00Aug 21$22.10$22.10$27.900.79$727.90
$700.00$650.00Aug 21$14.50$14.50$35.500.41$685.50
$650.00$640.00Aug 21$2.40$2.40$7.600.32$647.60
$640.00$630.00Aug 21$0.35$0.35$9.650.04$639.65

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. 1 found (cheapest 13.49% of stock, avg 13.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Aug 21$48.45$51.95$100.40$649.60$850.4013.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.62% of stock, avg 7.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$820.00$630.00Aug 21$21.80$12.60$34.40$595.60$854.40
$820.00$640.00Aug 21$21.80$12.95$34.75$605.25$854.75
$820.00$650.00Aug 21$21.80$15.35$37.15$612.85$857.15
$810.00$630.00Aug 21$25.50$12.60$38.10$591.90$848.10
$810.00$640.00Aug 21$25.50$12.95$38.45$601.55$848.45
$810.00$650.00Aug 21$25.50$15.35$40.85$609.15$850.85
$800.00$630.00Aug 21$28.95$12.60$41.55$588.45$841.55
$800.00$640.00Aug 21$28.95$12.95$41.90$598.10$841.90
$800.00$650.00Aug 21$28.95$15.35$44.30$605.70$844.30
$790.00$630.00Aug 21$32.15$12.60$44.75$585.25$834.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 2.70, avg credit $15.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650740/750Aug 21$7.30$2.702.70$642.70$747.30
640/650680/740Aug 21$39.30$20.701.90$610.70$719.30
630/640680/740Aug 21$37.25$22.751.64$602.75$717.25
640/650810/820Aug 21$6.10$3.901.56$643.90$816.10
700/750820/850Aug 21$29.30$20.701.42$720.70$849.30
640/650800/810Aug 21$5.85$4.151.41$644.15$805.85
640/650780/790Aug 21$5.65$4.351.30$644.35$785.65
700/750860/900Aug 21$28.10$21.901.28$721.90$888.10
640/650790/800Aug 21$5.60$4.401.27$644.40$795.60
650/700750/780Aug 21$27.55$22.451.23$672.45$777.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.58, cheapest $2.05)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$650.00$700.00$750.00Aug 21$7.60$42.405.58
$630.00$640.00$650.00Aug 21$2.05$7.953.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.85, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$680.00$740.001:2Aug 21-$16.45$43.55
$860.00$900.001:2Aug 21-$1.00$39.00
$820.00$850.001:2Aug 21-$7.40$22.60
$750.00$780.001:2Aug 21-$22.35$7.65
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$700.00$650.001:2Aug 21-$0.85$49.15
$750.00$700.001:2Aug 21-$7.75$42.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.91%, avg 2.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$750.00Aug 21$44.000.520.8%5.91%6.72%1--
$780.00Aug 21$31.400.424.8%4.22%9.05%19
$790.00Aug 21$28.300.406.2%3.80%9.98%2--
$800.00Aug 21$24.900.377.5%3.35%10.87%120
$810.00Aug 21$21.900.348.9%2.94%11.81%1--
$820.00Aug 21$18.600.3010.2%2.50%12.71%1--
$850.00Aug 21$10.700.2314.2%1.44%15.68%5373
$860.00Aug 21$9.500.2115.6%1.28%16.86%1418
$900.00Aug 21$4.000.1321.0%0.54%21.50%1--

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 226 vol/day, 200 traded recently)

EME averages only 226 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 $820.00 01-15 call last traded $84.90 on 07/14 (now $69.00/$75.80) — try a limit near $72.40. Also watch the $780.00 08-21 call last traded $31.30 on 07/17 (now $31.40/$39.40) — try a limit near $31.40; the $800.00 08-21 call last traded $24.94 on 07/17 (now $24.90/$33.00) — try a limit near $24.94. Most tradeable put: the $650.00 08-21 put last traded $16.25 on 07/17 (now $11.00/$19.70) — try a limit near $15.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Aug 21$49.00$57.70$53.35$71.00 07/08$53.15–$152.70$53.35--
$740.00Dec 18$97.30$104.00$100.65$117.91 07/13$100.05–$193.30$100.65--
$740.00Jan 15$103.10$109.80$106.45$98.80 07/17$106.45–$200.10$103.10--
$750.00Aug 21$44.00$52.90$48.45$54.55 07/16$48.40–$145.95$48.45--
$750.00Oct 16$67.60$77.00$72.30$85.47 07/14$71.85–$164.25$72.30--
$750.00Dec 18$92.50$100.00$96.25$164.27 06/22$95.45–$186.80$96.25--
$730.00Aug 21$55.00$61.90$58.45$55.20 07/17$58.45–$161.30$55.20--
$730.00Oct 16$77.80$87.00$82.40$98.93 07/14$82.30–$178.30$82.40--
$760.00Aug 21$39.70$48.00$43.85$47.60 07/15$43.85–$138.40$43.85--
$760.00Jan 15$94.60$100.20$97.40$87.04 07/17$97.30–$186.80$94.60--
$720.00Jan 15$113.00$121.00$117.00$136.00 07/10$115.75–$213.15$117.00--
$770.00Aug 21$35.40$43.00$39.20$61.00 07/14$39.20–$130.75$39.20--
$770.00Oct 16$58.10$68.00$63.05$75.29 07/14$62.85–$151.40$63.05--
$770.00Dec 18$82.30$91.00$86.65$121.00 07/06$86.65–$174.15$86.65--
$710.00Dec 18$112.20$120.20$116.20$172.90 06/30$115.50–$213.30$116.20--
$780.00Aug 21$31.40$39.40$35.40$31.30 07/17$35.40–$123.60$31.409
$780.00Sep 18$44.00$51.60$47.80$39.30 07/17$47.80–$50.40$44.00--
$780.00Oct 16$54.10$64.00$59.05$106.00 06/11$58.50–$144.05$59.05--
$780.00Jan 15$85.00$93.20$89.10$101.85 07/14$88.95–$174.20$89.10--
$700.00Aug 21$73.00$79.30$76.15$128.10 07/01$76.15–$185.80$76.15--
$700.00Oct 16$94.20$103.50$98.85$170.00 06/26$98.55–$200.85$98.85--
$700.00Dec 18$117.00$125.70$121.35$184.00 06/26$120.70–$221.30$121.35--
$700.00Jan 15$124.00$130.50$127.25$213.10 06/22$126.40–$227.00$127.25--
$790.00Aug 21$28.30$36.00$32.15$25.55 07/17$32.15–$117.15$28.30--
$790.00Sep 18$39.80$47.70$43.75$42.30 07/17$43.75–$46.45$42.30--
$790.00Oct 16$50.20$60.00$55.10$78.95 07/02$54.75–$138.35$55.10--
$790.00Dec 18$75.50$81.40$78.45$95.45 07/10$78.10–$162.05$78.45--
$790.00Jan 15$82.70$87.20$84.95$81.08 07/17$84.85–$168.35$82.70--
$690.00Aug 21$79.50$86.00$82.75$144.30 06/29$81.90–$188.80$82.75--
$800.00Aug 21$24.90$33.00$28.95$24.94 07/17$28.60–$110.15$24.9420
$800.00Oct 16$46.40$56.00$51.20$66.00 07/14$50.70–$131.65$51.20--
$800.00Dec 18$71.00$76.40$73.70$76.05 07/16$73.70–$156.40$73.70--
$800.00Jan 15$77.00$83.00$80.00$77.28 07/17$80.00–$162.40$77.28--
$680.00Aug 21$86.70$93.80$90.25$108.00 07/08$89.00–$202.35$90.25--
$680.00Oct 16$106.30$116.00$111.15$169.70 06/30$110.60–$218.05$111.15--
$680.00Dec 18$129.10$137.50$133.30$173.34 07/06$132.35–$235.35$133.30--
$680.00Jan 15$135.00$142.80$138.90$143.50 07/16$137.40–$241.25$138.90--
$810.00Aug 21$21.90$29.10$25.50$29.09 07/15$25.40–$103.70$25.50--
$810.00Oct 16$43.20$50.70$46.95$36.94 07/17$46.95–$125.70$43.20--
$810.00Dec 18$67.60$73.10$70.35$87.90 07/02$70.30–$150.90$70.35--
$810.00Jan 15$73.00$79.30$76.15$99.00 07/09$76.15–$157.50$76.15--
$820.00Aug 21$18.60$25.00$21.80$31.92 07/08$21.80–$97.50$21.80--
$820.00Oct 16$39.80$48.00$43.90$41.10 07/17$43.90–$119.85$41.10--
$820.00Dec 18$63.90$69.30$66.60$61.50 07/17$66.60–$145.05$63.90--
$820.00Jan 15$69.00$75.80$72.40$84.90 07/14$72.40–$151.75$72.4018
$660.00Dec 18$141.30$149.60$145.45$150.88 07/07$144.20–$250.80$145.45--
$830.00Aug 21$16.20$23.70$19.95$36.80 07/09$19.95–$91.40$19.95--
$830.00Oct 16$36.00$45.00$40.50$93.71 06/26$40.30–$115.00$40.50--
$830.00Jan 15$66.00$72.00$69.00$89.00 07/02$69.00–$146.25$69.00--
$650.00Sep 18$117.10$126.50$121.80$125.00 07/16$121.15–$126.25$121.80--
$650.00Dec 18$147.90$155.00$151.45$133.60 07/17$150.55–$257.70$147.90--
$840.00Aug 21$13.30$21.00$17.15$16.88 07/17$17.15–$85.70$16.88--
$840.00Sep 18$23.70$32.00$27.85$24.45 07/17$27.85–$29.45$24.45--
$840.00Oct 16$33.00$42.00$37.50$41.23 07/15$37.50–$108.70$37.50--
$840.00Dec 18$56.20$62.90$59.55$53.90 07/17$59.55–$134.35$56.20--
$840.00Jan 15$62.00$70.60$66.30$90.85 07/02$66.20–$140.75$66.30--
$850.00Aug 21$10.70$18.50$14.60$14.86 07/17$14.60–$79.15$14.6073
$850.00Oct 16$30.00$39.70$34.85$38.00 07/15$34.75–$103.50$34.85--
$850.00Jan 15$59.00$65.40$62.20$61.50 07/17$62.20–$135.50$61.50--
$860.00Aug 21$9.50$16.50$13.00$29.86 07/09$13.00–$73.95$13.0018
$860.00Sep 18$19.40$27.00$23.20$22.11 07/17$23.20–$23.90$22.11--
$860.00Oct 16$27.40$37.00$32.20$49.94 07/09$31.90–$98.40$32.20--
$860.00Dec 18$50.00$55.70$52.85$47.90 07/17$52.85–$124.05$50.00--
$860.00Jan 15$56.00$64.30$60.15$72.04 07/07$59.65–$130.70$60.15--
$620.00Dec 18$167.00$175.00$171.00$176.00 07/07$170.70–$282.80$171.00--
$870.00Oct 16$25.00$34.00$29.50$28.20 07/17$29.50–$93.40$28.20--
$870.00Jan 15$53.10$59.60$56.35$64.60 07/13$56.35–$125.70$56.35--
$610.00Dec 18$174.00$181.70$177.85$185.00 07/07$177.20–$290.50$177.85--
$880.00Aug 21$5.00$14.40$9.70$10.82 07/16$9.70–$64.95$9.70--
$880.00Oct 16$23.00$32.00$27.50$36.30 07/08$27.20–$88.80$27.50--
$880.00Dec 18$43.10$52.00$47.55$49.90 07/15$47.40–$114.40$47.55--
$880.00Jan 15$50.00$58.40$54.20$62.85 07/14$54.20–$121.35$54.20--
$600.00Aug 21$149.00$157.70$153.35$244.00 06/26$151.35–$270.05$153.35--
$600.00Oct 16$163.00$172.80$167.90$263.65 06/23$166.85–$286.05$167.90--
$600.00Dec 18$181.00$188.50$184.75$273.45 06/17$183.85–$298.10$184.75--
$600.00Jan 15$187.00$194.10$190.55$192.33 07/16$188.20–$302.45$190.55--
$890.00Aug 21$5.00$9.90$7.45$5.40 07/17$7.45–$59.90$5.40--
$890.00Oct 16$20.30$29.60$24.95$34.20 07/08$24.95–$83.70$24.95--
$890.00Jan 15$47.00$54.60$50.80$45.80 07/17$50.80–$116.60$47.00--
$900.00Aug 21$4.00$10.00$7.00$6.60 07/17$7.00–$55.45$6.60--
$900.00Sep 18$11.10$19.50$15.30$13.00 07/17$15.30–$15.75$13.001
$900.00Oct 16$18.40$26.90$22.65$22.50 07/17$22.65–$79.80$22.50--
$900.00Dec 18$38.00$46.80$42.40$62.00 07/09$42.05–$104.55$42.40--
$900.00Jan 15$45.00$53.00$49.00$60.00 07/07$48.60–$112.00$49.00--
$580.00Dec 18$195.00$203.00$199.00$311.40 05/20$198.10–$314.55$199.00--
$910.00Aug 21$2.60$9.80$6.20$8.50 07/15$6.20–$51.65$6.20--
$910.00Oct 16$16.40$25.00$20.70$20.30 07/17$20.70–$75.45$20.30--
$920.00Aug 21$0.10$10.00$5.05$8.00 07/14$5.05–$47.65$5.05--
$920.00Oct 16$14.60$24.00$19.30$27.00 07/15$19.30–$71.25$19.30--
$920.00Dec 18$33.30$42.00$37.65$39.40 07/15$37.65–$95.55$37.65--
$930.00Aug 21$1.15$8.70$4.93$4.10 07/17$4.03–$44.50$4.10--
$930.00Oct 16$12.70$22.00$17.35$39.09 07/01$17.35–$67.30$17.35--
$930.00Jan 15$37.00$44.60$40.80$48.00 07/14$40.80–$99.00$40.80--
$940.00Aug 21$0.05$10.00$5.03$14.45 07/09$5.03–$40.45$5.03--
$940.00Oct 16$11.10$19.60$15.35$15.30 07/17$15.35–$63.80$15.30--
$940.00Dec 18$29.00$36.40$32.70$29.10 07/17$32.70–$87.75$29.10--
$940.00Jan 15$36.20$41.50$38.85$101.79 05/26$38.65–$95.50$38.85--
$950.00Aug 21$0.25$6.70$3.48$2.00 07/17$3.48–$37.15$2.00--
$950.00Jan 15$32.20$39.20$35.70$32.50 07/17$35.70–$91.70$32.50--
$960.00Aug 21$0.05$10.00$5.03$32.00 06/25$2.40–$34.25$5.03--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Aug 21$43.10$50.70$46.90$53.10 07/17$19.60–$48.60$46.90--
$740.00Dec 18$81.00$88.00$84.50$70.80 07/10$48.85–$85.95$81.00--
$750.00Aug 21$48.00$55.90$51.95$36.00 07/09$21.70–$53.60$48.00--
$750.00Oct 16$66.30$75.00$70.65$55.65 07/14$35.20–$72.25$66.30--
$750.00Dec 18$86.20$92.20$89.20$80.50 07/13$53.40–$91.30$86.20--
$730.00Aug 21$38.00$46.20$42.10$24.00 06/26$17.35–$42.35$38.00--
$730.00Oct 16$56.00$65.60$60.80$38.00 05/26$30.30–$62.25$56.00--
$730.00Dec 18$76.40$83.50$79.95$55.00 06/15$45.95–$81.15$76.40--
$760.00Aug 21$53.00$61.00$57.00$54.71 07/16$24.85–$59.00$54.71--
$760.00Oct 16$71.80$80.90$76.35$70.30 07/07$38.80–$77.30$71.80--
$760.00Dec 18$91.00$99.70$95.35$61.76 06/23$56.50–$97.00$91.00--
$760.00Jan 15$96.00$104.00$100.00$89.50 07/13$60.80–$100.40$96.00--
$720.00Aug 21$33.00$41.00$37.00$39.87 07/17$15.30–$39.25$37.00--
$720.00Sep 18$43.50$51.70$47.60$43.93 07/16$44.40–$49.95$43.93--
$770.00Aug 21$59.30$66.40$62.85$65.86 07/17$27.35–$64.95$62.85--
$770.00Oct 16$77.30$86.00$81.65$59.50 05/29$41.40–$82.90$77.30--
$770.00Dec 18$96.30$105.00$100.65$85.66 07/14$60.25–$102.15$96.30--
$710.00Aug 21$29.00$37.50$33.25$37.99 07/17$13.60–$34.85$33.25--
$710.00Oct 16$47.00$56.60$51.80$36.20 07/01$25.45–$52.90$47.00--
$710.00Dec 18$66.00$75.00$70.50$54.00 05/29$39.90–$71.90$66.00--
$780.00Aug 21$65.00$72.90$68.95$51.36 07/10$29.75–$70.75$65.00--
$780.00Oct 16$82.60$92.00$87.30$68.38 07/06$45.05–$88.50$82.60--
$780.00Dec 18$102.40$110.40$106.40$77.20 05/22$63.25–$108.10$102.40--
$700.00Aug 21$26.00$33.70$29.85$23.00 07/13$11.95–$31.20$26.00--
$700.00Oct 16$43.00$52.40$47.70$32.00 07/01$23.35–$49.00$43.00--
$700.00Jan 15$67.00$73.90$70.45$45.00 06/16$41.05–$71.25$67.00--
$790.00Aug 21$71.90$78.60$75.25$68.90 07/07$33.25–$77.30$71.90--
$690.00Aug 21$22.00$28.90$25.45$23.54 07/15$11.05–$26.85$23.54--
$800.00Aug 21$78.40$84.60$81.50$70.90 07/13$36.05–$83.65$78.40--
$800.00Oct 16$94.90$104.00$99.45$80.87 07/14$52.20–$101.50$94.90--
$800.00Dec 18$114.40$122.00$118.20$113.10 07/16$71.10–$119.50$114.40--
$800.00Jan 15$118.50$126.60$122.55$77.18 06/25$76.05–$123.80$118.50--
$680.00Aug 21$19.00$26.70$22.85$29.56 07/17$9.25–$24.15$22.85--
$680.00Oct 16$35.00$44.90$39.95$25.35 06/29$19.30–$41.50$35.00--
$680.00Jan 15$58.00$66.10$62.05$57.69 07/16$35.90–$62.05$58.00--
$810.00Aug 21$84.50$92.20$88.35$63.73 07/14$39.80–$90.65$84.50--
$810.00Oct 16$101.20$110.90$106.05$80.30 06/09$56.20–$108.25$101.20--
$810.00Dec 18$120.60$127.30$123.95$111.10 07/14$75.80–$125.45$120.60--
$670.00Aug 21$16.00$23.90$19.95$22.97 07/17$8.35–$21.35$19.95--
$670.00Sep 18$26.00$33.10$29.55$30.70 07/17$26.65–$30.80$29.55--
$670.00Oct 16$32.00$41.50$36.75$30.39 07/13$17.40–$37.50$32.00--
$670.00Dec 18$49.10$58.00$53.55$46.40 07/13$29.55–$54.85$49.10--
$820.00Aug 21$92.70$98.70$95.70$91.26 07/16$43.60–$97.75$92.70--
$820.00Oct 16$107.90$117.00$112.45$78.20 06/30$60.30–$114.45$107.90--
$820.00Dec 18$126.00$134.90$130.45$89.90 06/23$79.50–$132.25$126.00--
$820.00Jan 15$131.50$137.60$134.55$119.15 07/14$84.80–$136.65$131.50--
$660.00Aug 21$13.00$22.00$17.50$15.60 07/16$7.10–$18.50$15.60--
$660.00Sep 18$22.90$30.10$26.50$27.11 07/17$23.85–$27.65$26.50--
$660.00Oct 16$28.60$38.00$33.30$27.84 07/15$15.25–$34.30$28.60--
$660.00Dec 18$45.20$54.40$49.80$44.00 06/11$27.50–$50.90$45.20--
$660.00Jan 15$50.50$58.10$54.30$50.00 07/08$30.95–$54.85$50.50--
$830.00Jan 15$137.90$144.10$141.00$121.65 07/06$88.60–$143.10$137.90--
$650.00Aug 21$11.00$19.70$15.35$16.25 07/17$6.15–$16.25$15.357
$650.00Dec 18$41.50$50.80$46.15$30.00 06/30$25.50–$47.35$41.50--
$840.00Oct 16$121.60$131.00$126.30$85.50 06/30$69.30–$128.00$121.60--
$840.00Dec 18$140.50$147.10$143.80$150.00 07/17$88.40–$145.45$143.80--
$840.00Jan 15$143.60$151.90$147.75$127.50 07/10$93.00–$149.10$143.60--
$640.00Aug 21$9.00$16.90$12.95$9.00 07/16$5.73–$13.40$9.00--
$640.00Oct 16$22.60$32.00$27.30$19.62 07/10$13.20–$27.90$22.60--
$640.00Jan 15$42.00$51.00$46.50$36.30 05/29$26.70–$47.20$42.00--
$850.00Aug 21$114.50$121.60$118.05$119.50 07/17$55.75–$120.75$118.05--
$850.00Oct 16$128.60$138.00$133.30$105.64 07/14$73.60–$135.55$128.60--
$850.00Jan 15$151.50$159.00$155.25$129.00 07/06$98.60–$156.10$151.50--
$630.00Aug 21$9.50$15.70$12.60$10.20 07/17$4.58–$12.60$10.20--
$860.00Dec 18$153.00$161.00$157.00$119.20 06/29$98.05–$158.70$153.00--
$620.00Aug 21$5.00$13.40$9.20$6.00 07/14$4.15–$10.30$6.00--
$620.00Oct 16$17.30$26.80$22.05$14.00 06/29$10.70–$22.70$17.30--
$620.00Jan 15$36.00$44.50$40.25$32.55 07/15$22.75–$41.05$36.00--
$870.00Jan 15$164.20$172.30$168.25$159.15 07/07$108.15–$170.15$164.20--
$610.00Aug 21$3.00$12.80$7.90$6.70 07/16$2.80–$8.40$6.70--
$880.00Dec 18$167.10$175.30$171.20$150.65 07/14$108.10–$173.35$167.10--
$600.00Aug 21$2.75$10.00$6.38$6.70 07/17$3.38–$6.70$6.38--
$600.00Oct 16$13.00$22.00$17.50$13.54 07/14$8.60–$18.30$13.54--
$600.00Dec 18$26.00$33.90$29.95$26.60 07/08$17.40–$30.70$26.60--
$600.00Jan 15$30.00$38.60$34.30$20.80 06/23$19.50–$34.40$30.00--
$890.00Aug 21$148.00$155.30$151.65$87.20 06/24$75.90–$154.30$148.00--
$590.00Aug 21$1.00$10.00$5.50$3.60 06/29$3.25–$5.75$3.60--
$590.00Dec 18$23.00$31.40$27.20$18.56 06/26$15.15–$27.75$23.00--
$900.00Jan 15$186.00$194.60$190.30$157.16 06/11$124.10–$191.55$186.00--
$580.00Aug 21$1.55$9.10$5.33$4.00 07/17$3.73–$5.50$4.00--
$580.00Dec 18$21.00$28.80$24.90$22.26 07/08$13.95–$24.90$22.26--
$580.00Jan 15$24.00$33.40$28.70$20.41 06/26$16.40–$29.20$24.00--
$570.00Aug 21$0.75$7.40$4.08$5.10 07/17$3.38–$5.03$4.08--
$920.00Dec 18$197.00$205.20$201.10$139.50 06/16$130.50–$203.10$197.00--
$560.00Aug 21$0.05$10.00$5.03$2.28 07/16$2.42–$5.03$2.28--
$560.00Sep 18$3.70$11.00$7.35$6.60 07/17$6.65–$7.35$6.60--
$560.00Oct 16$7.40$14.70$11.05$10.95 07/17$5.70–$11.10$10.95--
$560.00Jan 15$20.00$28.40$24.20$17.10 06/26$13.80–$24.40$20.00--
$550.00Dec 18$15.00$22.60$18.80$12.00 06/23$10.65–$18.85$15.00--
$940.00Sep 18$198.00$204.90$201.45$217.00 07/17$201.45–$203.15$201.45--
$540.00Dec 18$13.00$20.70$16.85$14.61 06/11$9.85–$17.00$14.61--
$950.00Aug 21$203.60$210.10$206.85$224.00 07/17$113.05–$209.55$206.85--
$970.00Aug 21$222.00$230.50$226.25$201.60 07/13$127.10–$227.05$222.00--
$980.00Aug 21$231.80$240.40$236.10$216.70 07/13$134.25–$236.90$231.80--
$500.00Jan 15$9.80$16.70$13.25$12.00 05/29$7.75–$13.50$12.00--
$990.00Aug 21$241.70$250.30$246.00$161.30 06/23$141.25–$246.50$241.70--
$1000.00Aug 21$251.70$260.30$256.00$174.00 06/22$149.55–$256.55$251.70--
$1000.00Oct 16$256.00$262.70$259.35$223.60 07/06$165.10–$261.50$256.00--
$470.00Dec 18$4.00$10.00$7.00$6.00 07/14$5.23–$8.05$6.00--
$1020.00Aug 21$271.00$280.30$275.65$249.90 07/13$165.40–$276.35$271.00--

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 159
Total Puts 27
Put/Call Ratio 0.17
Net Difference 132

Prior's Put/Call Breakdown

Total Calls 195
Total Puts 170
Put/Call Ratio 0.87
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 611
Total Puts 723
Average Put/Call Ratio 1.41
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