Tour v381
EME
EMCOR GROUP INC
$760.27 +2.18%
$757.20 (-0.40%)🌙
as of 07/21 06:28 PM
(7/20 18:27) ◀
|
Tuesday, July 21, 2026 (6:28pm)
January 2026
|
▶ (7/22 19:14)
◀ 7/21 18:28 ▶

Option Volume

Detail
ℹ
Current (07/21) 145
Calls: 101 (70%)
Puts: 44 (30%)
Prior (07/20) 186
Calls: 159 (85%)
Puts: 27 (15%)
Current vs Prior -22.04%
Calls: -36.48% (Calls)
Puts: +62.96% (Puts)
Prior 7-Day Total 1,432
Calls: 693 (48%)
Puts: 739 (52%)
Prior 7-Day Average 204
Calls: 99 (48%)
Puts: 105 (52%)
Current vs Prior 7-Day Avg -29.12%
Calls: +2.02%
Puts: -58.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $338.2K
Calls: $195.2K (58%)
Puts: $142.9K (42%)
Prior (07/20) $752.3K
Calls: $714.9K (95%)
Puts: $37.5K (5%)
Current vs Prior -55.05%
Calls: -72.69%
Puts: +281.19%
Prior 7-Day Total $8.21M
Calls: $4.78M (58%)
Puts: $3.42M (42%)
Prior 7-Day Average $1.17M
Calls: $683.1K (58%)
Puts: $489.1K (42%)
Current vs Prior 7-Day Avg -71.15%
Calls: -71.42%
Puts: -70.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.44
Prior (07/20) 0.17
Current vs Prior +156.55%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -69.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 238
Calls: 145 (61%)
Puts: 93 (39%)
Prior (07/20) 146
Calls: 139 (95%)
Puts: 7 (5%)
Current vs Prior +63.01%
Prior 7-Day Total 2,636
Calls: 1,768 (67%)
Puts: 868 (33%)
Prior 7-Day Average 376
Calls: 252 (67%)
Puts: 124 (33%)
Current vs Prior 7-Day Avg -36.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.03% | 16.98%
Prior 14.15% | 17.21%
Current vs Prior -0.88% | -1.33%
Prior 7-Day Avg 6.96% | 15.00%
Current vs 7-Day Avg +101.69% | +13.18%
Prior 7-Day Eod 14.15% | 17.21%
Current vs 7-Day Eod -0.88% | -1.33%
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

Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (101 calls vs 44 puts). P/C ratio rising 157% - increased hedging/bearish positioning. Call-heavy open interest (145 calls vs 93 puts) suggests bullish positioning.

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 -- 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. 1 found (avg delta 0.57, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2152.6059.10$55.8511.6%10.57--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 120, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 214.9012.00$8.4584.0%610.1562
$800.00Aug 2130.0037.20$33.6021.4%40.4121
$880.00Aug 217.6016.10$11.8571.7%40.1918
$820.00Aug 2123.2030.30$26.7526.5%30.351
$850.00Aug 2115.2020.00$17.6027.3%30.2629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 218.1012.60$10.3543.5%150.1354
$680.00Aug 2114.5022.60$18.5543.7%130.2315
$700.00Aug 2120.4028.30$24.3532.4%60.2824
$560.00Aug 210.004.80$2.40200.0%10.04--
$620.00Aug 213.0011.10$7.05114.9%10.10--

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 5.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$860.00$870.00Aug 21$1.35$8.65$1.356.41$861.35
$880.00$890.00Aug 21$1.55$8.45$1.555.45$881.55
$890.00$900.00Aug 21$1.85$8.15$1.854.41$891.85
$870.00$880.00Aug 21$2.15$7.85$2.153.65$872.15
$850.00$860.00Aug 21$2.25$7.75$2.253.44$852.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$630.00Aug 21$0.35$9.65$0.3527.57$639.65
$620.00$560.00Aug 21$4.65$55.35$4.6511.90$615.35
$680.00$640.00Aug 21$7.85$32.15$7.854.10$672.15
$700.00$680.00Aug 21$5.80$14.20$5.802.45$694.20
$630.00$620.00Aug 21$3.30$6.70$3.302.03$626.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.80, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$800.00Aug 21$22.25$22.25$27.750.80$772.25
$800.00$820.00Aug 21$6.85$6.85$13.150.52$806.85
$840.00$850.00Aug 21$3.10$3.10$6.900.45$843.10
$820.00$840.00Aug 21$6.05$6.05$13.950.43$826.05
$850.00$860.00Aug 21$2.25$2.25$7.750.29$852.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$620.00Aug 21$3.30$3.30$6.700.49$626.70
$700.00$680.00Aug 21$5.80$5.80$14.200.41$694.20
$680.00$640.00Aug 21$7.85$7.85$32.150.24$672.15
$620.00$560.00Aug 21$4.65$4.65$55.350.08$615.35
$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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.95% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$620.00Aug 21$15.35$7.05$22.40$597.60$882.40
$850.00$620.00Aug 21$17.60$7.05$24.65$595.35$874.65
$860.00$630.00Aug 21$15.35$10.35$25.70$604.30$885.70
$860.00$640.00Aug 21$15.35$10.70$26.05$613.95$886.05
$840.00$620.00Aug 21$20.70$7.05$27.75$592.25$867.75
$850.00$630.00Aug 21$17.60$10.35$27.95$602.05$877.95
$850.00$640.00Aug 21$17.60$10.70$28.30$611.70$878.30
$840.00$630.00Aug 21$20.70$10.35$31.05$598.95$871.05
$840.00$640.00Aug 21$20.70$10.70$31.40$608.60$871.40
$820.00$620.00Aug 21$26.75$7.05$33.80$586.20$853.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.78, avg credit $9.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630840/850Aug 21$6.40$3.601.78$623.60$846.40
680/700800/820Aug 21$12.65$7.351.72$687.35$812.65
640/680750/800Aug 21$30.10$19.901.51$649.90$780.10
680/700820/840Aug 21$11.85$8.151.45$688.15$831.85
680/700750/800Aug 21$28.05$21.951.28$671.95$778.05
620/630850/860Aug 21$5.55$4.451.25$624.45$855.55
620/630870/880Aug 21$5.45$4.551.20$624.55$875.45
620/630890/900Aug 21$5.15$4.851.06$624.85$895.15
620/630750/800Aug 21$25.55$24.451.04$604.45$775.55
620/630800/820Aug 21$10.15$9.851.03$619.85$810.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.60)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$800.00$820.00$840.00Aug 21$0.80$19.2024.00
$870.00$880.00$890.00Aug 21$0.60$9.4015.67
$840.00$850.00$860.00Aug 21$0.85$9.1510.76
$850.00$860.00$870.00Aug 21$0.90$9.1010.11
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-11.35, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$800.001:2Aug 21-$11.35$38.65
$820.00$840.001:2Aug 21-$14.65$5.35
$890.00$900.001:2Aug 21-$6.60$3.40
$880.00$890.001:2Aug 21-$8.75$1.25
$870.00$880.001:2Aug 21-$9.70$0.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$680.00$640.001:2Aug 21-$2.85$37.15
$700.00$680.001:2Aug 21-$12.75$7.25
$630.00$620.001:2Aug 21-$3.75$6.25
$620.00$560.001:2Aug 21$2.25$57.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.95%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$30.000.415.2%3.95%9.17%421
$820.00Aug 21$23.200.357.9%3.05%10.91%31
$840.00Aug 21$17.300.2910.5%2.28%12.76%2--
$850.00Aug 21$15.200.2611.8%2.00%13.80%329
$860.00Aug 21$11.400.2413.1%1.50%14.62%2--
$870.00Aug 21$10.100.2214.4%1.33%15.76%2--
$880.00Aug 21$7.600.1915.8%1.00%16.75%418
$890.00Aug 21$6.100.1717.1%0.80%17.87%1--
$900.00Aug 21$4.900.1518.4%0.64%19.02%6162

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 $860.00 12-18 call last traded $47.90 on 07/17 (now $55.50/$63.20) — try a limit near $55.50. Also watch the $800.00 08-21 call last traded $24.94 on 07/17 (now $30.00/$37.20) — try a limit near $30.00; the $820.00 08-21 call last traded $31.92 on 07/08 (now $23.20/$30.30) — try a limit near $26.75. Most tradeable put: the $700.00 08-21 put last traded $23.00 on 07/13 (now $20.40/$28.30) — try a limit near $23.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Aug 21$48.50$55.80$52.15$47.60 07/15$43.85–$133.35$48.50--
$760.00Jan 15$102.00$109.80$105.90$87.04 07/17$97.30–$182.35$102.00--
$770.00Aug 21$42.40$51.00$46.70$61.00 07/14$39.20–$125.75$46.70--
$770.00Oct 16$66.20$75.00$70.60$75.29 07/14$62.85–$145.85$70.60--
$770.00Dec 18$90.20$99.90$95.05$121.00 07/06$86.65–$169.15$95.05--
$750.00Aug 21$52.60$59.10$55.85$54.55 07/16$48.40–$140.00$54.55--
$750.00Oct 16$76.30$85.00$80.65$85.47 07/14$71.85–$159.90$80.65--
$750.00Dec 18$100.10$109.00$104.55$164.27 06/22$95.45–$181.50$104.55--
$780.00Aug 21$37.90$45.30$41.60$31.30 07/17$35.40–$119.30$37.90--
$780.00Sep 18$50.50$60.00$55.25$39.30 07/17$47.80–$55.25$50.50--
$780.00Oct 16$61.70$71.00$66.35$106.00 06/11$58.50–$139.75$66.35--
$780.00Jan 15$93.00$100.70$96.85$101.85 07/14$88.95–$170.40$96.85--
$740.00Aug 21$58.00$65.00$61.50$71.00 07/08$53.15–$148.30$61.50--
$740.00Dec 18$105.70$114.00$109.85$117.91 07/13$100.05–$188.90$109.85--
$740.00Jan 15$112.00$120.00$116.00$98.80 07/17$106.45–$194.85$112.00--
$790.00Aug 21$33.70$41.10$37.40$25.55 07/17$32.15–$111.90$33.70--
$790.00Sep 18$46.00$55.00$50.50$42.30 07/17$43.75–$50.50$46.00--
$790.00Oct 16$57.50$66.00$61.75$78.95 07/02$54.75–$132.85$61.75--
$790.00Dec 18$81.50$90.40$85.95$95.45 07/10$78.10–$157.35$85.95--
$790.00Jan 15$89.00$95.90$92.45$81.08 07/17$84.85–$164.30$89.00--
$730.00Aug 21$64.00$71.80$67.90$55.20 07/17$58.45–$156.05$64.00--
$730.00Oct 16$87.30$96.00$91.65$98.93 07/14$82.30–$173.50$91.65--
$800.00Aug 21$30.00$37.20$33.60$24.94 07/17$28.60–$105.90$30.0021
$800.00Oct 16$53.20$62.00$57.60$66.00 07/14$50.70–$127.15$57.60--
$800.00Dec 18$77.30$85.70$81.50$76.05 07/16$73.70–$151.80$77.30--
$800.00Jan 15$84.10$91.00$87.55$77.28 07/17$80.00–$158.40$84.10--
$720.00Jan 15$123.00$130.00$126.50$136.00 07/10$115.75–$208.05$126.50--
$810.00Aug 21$26.60$33.60$30.10$29.09 07/15$25.40–$99.50$29.09--
$810.00Oct 16$49.00$58.00$53.50$36.94 07/17$46.95–$121.40$49.00--
$810.00Dec 18$73.20$81.80$77.50$87.90 07/02$70.30–$146.05$77.50--
$810.00Jan 15$80.00$88.30$84.15$99.00 07/09$76.15–$153.20$84.15--
$710.00Dec 18$121.00$131.00$126.00$172.90 06/30$115.50–$208.50$126.00--
$820.00Aug 21$23.20$30.30$26.75$31.92 07/08$21.80–$93.35$26.751
$820.00Oct 16$45.00$54.00$49.50$41.10 07/17$43.90–$115.55$45.00--
$820.00Dec 18$69.10$76.40$72.75$61.50 07/17$66.60–$140.45$69.10--
$820.00Jan 15$76.40$84.10$80.25$84.90 07/14$72.40–$147.55$80.25--
$700.00Aug 21$83.00$89.90$86.45$128.10 07/01$76.15–$180.20$86.45--
$700.00Oct 16$104.20$114.00$109.10$170.00 06/26$98.55–$196.00$109.10--
$700.00Dec 18$127.00$136.00$131.50$184.00 06/26$120.70–$215.50$131.50--
$700.00Jan 15$134.00$140.40$137.20$213.10 06/22$126.40–$222.10$137.20--
$830.00Aug 21$20.30$25.00$22.65$36.80 07/09$19.95–$87.70$22.65--
$830.00Oct 16$41.00$51.00$46.00$93.71 06/26$40.30–$110.25$46.00--
$830.00Jan 15$73.80$80.90$77.35$89.00 07/02$69.00–$142.50$77.35--
$690.00Aug 21$90.00$96.80$93.40$144.30 06/29$81.90–$188.80$93.40--
$840.00Aug 21$17.30$24.10$20.70$16.88 07/17$17.15–$82.15$17.30--
$840.00Sep 18$28.00$36.20$32.10$24.45 07/17$27.85–$32.10$28.00--
$840.00Oct 16$38.00$47.00$42.50$41.23 07/15$37.50–$104.60$41.23--
$840.00Dec 18$62.00$70.40$66.20$53.90 07/17$59.55–$130.15$62.00--
$840.00Jan 15$69.50$75.50$72.50$90.85 07/02$66.20–$137.30$72.50--
$680.00Aug 21$97.70$103.30$100.50$108.00 07/08$89.00–$197.55$100.50--
$680.00Oct 16$117.30$126.00$121.65$169.70 06/30$110.60–$212.00$121.65--
$680.00Dec 18$138.90$148.00$143.45$173.34 07/06$132.35–$230.45$143.45--
$680.00Jan 15$146.00$153.50$149.75$143.50 07/16$137.40–$235.70$146.00--
$850.00Aug 21$15.20$20.00$17.60$14.86 07/17$14.60–$76.15$15.2029
$850.00Oct 16$35.00$44.00$39.50$38.00 07/15$34.75–$99.45$38.00--
$850.00Jan 15$65.10$72.30$68.70$61.50 07/17$62.20–$132.35$65.10--
$860.00Aug 21$11.40$19.30$15.35$29.86 07/09$13.00–$70.55$15.35--
$860.00Sep 18$22.00$31.20$26.60$22.11 07/17$23.20–$26.60$22.11--
$860.00Oct 16$31.80$41.00$36.40$49.94 07/09$31.90–$94.25$36.40--
$860.00Dec 18$55.50$63.20$59.35$47.90 07/17$52.85–$120.35$55.5014
$860.00Jan 15$62.00$69.90$65.95$72.04 07/07$59.65–$127.30$65.95--
$660.00Dec 18$151.70$161.00$156.35$150.88 07/07$144.20–$244.85$151.70--
$870.00Oct 16$29.10$38.00$33.55$28.20 07/17$29.50–$89.70$29.10--
$870.00Jan 15$58.40$66.70$62.55$64.60 07/13$56.35–$122.60$62.55--
$650.00Sep 18$129.20$138.90$134.05$125.00 07/16$121.15–$134.05$129.20--
$650.00Dec 18$158.00$167.70$162.85$133.60 07/17$150.55–$252.00$158.00--
$880.00Aug 21$7.60$16.10$11.85$10.82 07/16$9.70–$61.00$10.8218
$880.00Oct 16$26.00$35.90$30.95$36.30 07/08$27.20–$84.75$30.95--
$880.00Dec 18$48.90$56.00$52.45$49.90 07/15$47.40–$111.10$49.90--
$880.00Jan 15$55.50$63.60$59.55$62.85 07/14$54.20–$118.20$59.55--
$890.00Aug 21$6.10$14.50$10.30$5.40 07/17$7.45–$56.90$6.10--
$890.00Oct 16$24.00$32.10$28.05$34.20 07/08$24.95–$81.00$28.05--
$890.00Jan 15$52.30$59.50$55.90$45.80 07/17$50.80–$113.20$52.30--
$900.00Aug 21$4.90$12.00$8.45$6.60 07/17$7.00–$52.15$6.6062
$900.00Sep 18$13.00$20.90$16.95$13.00 07/17$15.30–$16.95$13.00--
$900.00Oct 16$22.90$29.80$26.35$22.50 07/17$22.65–$76.95$22.90--
$900.00Dec 18$43.00$51.50$47.25$62.00 07/09$42.05–$102.25$47.25--
$900.00Jan 15$49.40$57.70$53.55$60.00 07/07$48.60–$109.15$53.55--
$620.00Dec 18$178.20$188.00$183.10$176.00 07/07$170.70–$276.45$178.20--
$910.00Aug 21$3.00$10.60$6.80$8.50 07/15$6.20–$48.85$6.80--
$910.00Oct 16$20.50$28.00$24.25$20.30 07/17$20.70–$72.85$20.50--
$610.00Dec 18$186.00$194.60$190.30$185.00 07/07$177.20–$284.70$186.00--
$920.00Aug 21$2.00$11.00$6.50$8.00 07/14$5.05–$45.55$6.50--
$920.00Oct 16$17.00$26.70$21.85$27.00 07/15$19.30–$69.00$21.85--
$920.00Dec 18$38.00$44.90$41.45$39.40 07/15$37.65–$94.20$39.40--
$600.00Aug 21$162.00$171.70$166.85$244.00 06/26$151.35–$270.05$166.85--
$600.00Oct 16$176.20$186.00$181.10$263.65 06/23$166.85–$280.65$181.10--
$600.00Dec 18$193.00$202.40$197.70$273.45 06/17$183.85–$293.40$197.70--
$600.00Jan 15$199.00$206.70$202.85$192.33 07/16$188.20–$297.20$199.00--
$930.00Aug 21$1.00$10.00$5.50$4.10 07/17$4.03–$42.10$4.10--
$930.00Oct 16$15.10$24.90$20.00$39.09 07/01$17.35–$64.15$20.00--
$930.00Jan 15$41.40$49.80$45.60$48.00 07/14$40.80–$96.75$45.60--
$940.00Aug 21$0.05$8.00$4.03$14.45 07/09$4.03–$38.75$4.03--
$940.00Oct 16$13.50$23.00$18.25$15.30 07/17$15.35–$60.80$15.30--
$940.00Dec 18$33.00$41.40$37.20$29.10 07/17$32.70–$86.30$33.00--
$940.00Jan 15$39.00$47.80$43.40$101.79 05/26$38.65–$93.30$43.40--
$580.00Dec 18$208.00$216.80$212.40$311.40 05/20$198.10–$309.25$212.40--
$950.00Aug 21$0.25$10.00$5.13$2.00 07/17$3.48–$35.35$2.00--
$950.00Jan 15$37.80$44.70$41.25$32.50 07/17$35.70–$89.50$37.80--
$960.00Aug 21$0.05$10.00$5.03$32.00 06/25$2.40–$33.20$5.03--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Aug 21$45.10$53.80$49.45$54.71 07/16$24.85–$59.00$49.45--
$760.00Oct 16$64.50$73.00$68.75$70.30 07/07$40.20–$77.30$68.75--
$760.00Dec 18$83.40$93.00$88.20$61.76 06/23$57.90–$97.00$83.40--
$760.00Jan 15$88.00$96.80$92.40$89.50 07/13$62.00–$100.40$89.50--
$770.00Aug 21$50.00$59.00$54.50$65.86 07/17$28.30–$64.95$54.50--
$770.00Oct 16$69.20$78.00$73.60$59.50 05/29$43.20–$82.90$69.20--
$770.00Dec 18$88.20$98.00$93.10$85.66 07/14$61.10–$102.15$88.20--
$750.00Aug 21$43.00$48.70$45.85$36.00 07/09$22.60–$53.60$43.00--
$750.00Oct 16$59.50$68.00$63.75$55.65 07/14$36.55–$72.25$59.50--
$750.00Dec 18$78.50$88.00$83.25$80.50 07/13$54.85–$91.30$80.50--
$780.00Aug 21$55.70$63.80$59.75$51.36 07/10$30.25–$70.75$55.70--
$780.00Oct 16$74.80$84.00$79.40$68.38 07/06$46.50–$88.50$74.80--
$780.00Dec 18$94.00$103.00$98.50$77.20 05/22$65.15–$108.10$94.00--
$740.00Aug 21$35.40$44.00$39.70$53.10 07/17$19.85–$48.60$39.70--
$740.00Dec 18$73.50$83.00$78.25$70.80 07/10$50.55–$85.95$73.50--
$790.00Aug 21$62.50$69.60$66.05$68.90 07/07$33.85–$77.30$66.05--
$730.00Aug 21$31.10$39.70$35.40$24.00 06/26$17.85–$42.35$31.10--
$730.00Oct 16$50.40$59.00$54.70$38.00 05/26$30.70–$62.25$50.40--
$730.00Dec 18$69.10$78.00$73.55$55.00 06/15$47.40–$81.15$69.10--
$800.00Aug 21$69.30$75.70$72.50$70.90 07/13$37.25–$83.65$70.90--
$800.00Oct 16$86.30$95.00$90.65$80.87 07/14$54.10–$101.50$86.30--
$800.00Dec 18$105.00$114.20$109.60$113.10 07/16$73.80–$119.50$109.60--
$800.00Jan 15$110.80$118.00$114.40$77.18 06/25$78.35–$123.80$110.80--
$720.00Aug 21$27.00$36.00$31.50$39.87 07/17$16.20–$39.25$31.50--
$720.00Sep 18$37.00$45.90$41.45$43.93 07/16$41.45–$49.95$41.45--
$810.00Aug 21$75.30$82.00$78.65$63.73 07/14$41.35–$90.65$75.30--
$810.00Oct 16$92.50$101.00$96.75$80.30 06/09$57.50–$108.25$92.50--
$810.00Dec 18$111.50$120.00$115.75$111.10 07/14$77.15–$125.45$111.50--
$710.00Aug 21$24.60$31.70$28.15$37.99 07/17$14.20–$34.85$28.15--
$710.00Oct 16$41.50$51.00$46.25$36.20 07/01$26.45–$52.90$41.50--
$710.00Dec 18$60.20$69.00$64.60$54.00 05/29$42.25–$71.90$60.20--
$820.00Aug 21$82.40$88.90$85.65$91.26 07/16$45.25–$97.75$85.65--
$820.00Oct 16$98.20$107.00$102.60$78.20 06/30$62.45–$114.45$98.20--
$820.00Dec 18$117.50$125.90$121.70$89.90 06/23$81.55–$132.25$117.50--
$820.00Jan 15$122.30$130.70$126.50$119.15 07/14$86.45–$136.65$122.30--
$700.00Aug 21$20.40$28.30$24.35$23.00 07/13$12.10–$31.20$23.0024
$700.00Oct 16$38.30$47.00$42.65$32.00 07/01$23.90–$49.00$38.30--
$700.00Jan 15$61.40$68.10$64.75$45.00 06/16$43.20–$71.25$61.40--
$830.00Jan 15$129.60$136.90$133.25$121.65 07/06$91.35–$143.10$129.60--
$690.00Aug 21$17.20$23.50$20.35$23.54 07/15$11.05–$26.85$20.35--
$840.00Oct 16$111.10$120.00$115.55$85.50 06/30$70.85–$128.00$111.10--
$840.00Dec 18$130.00$137.90$133.95$150.00 07/17$91.10–$145.45$133.95--
$840.00Jan 15$135.90$143.00$139.45$127.50 07/10$96.60–$149.10$135.90--
$680.00Aug 21$14.50$22.60$18.55$29.56 07/17$9.25–$24.15$18.5515
$680.00Oct 16$30.80$40.00$35.40$25.35 06/29$19.85–$41.50$30.80--
$680.00Jan 15$53.50$60.20$56.85$57.69 07/16$36.80–$62.05$56.85--
$850.00Aug 21$104.00$110.00$107.00$119.50 07/17$58.30–$120.75$107.00--
$850.00Oct 16$118.00$127.70$122.85$105.64 07/14$76.20–$135.55$118.00--
$850.00Jan 15$141.00$149.70$145.35$129.00 07/06$101.15–$156.10$141.00--
$670.00Aug 21$12.70$20.00$16.35$22.97 07/17$8.35–$21.35$16.35--
$670.00Sep 18$20.30$29.70$25.00$30.70 07/17$25.00–$30.80$25.00--
$670.00Oct 16$28.30$37.00$32.65$30.39 07/13$18.25–$37.50$30.39--
$670.00Dec 18$44.40$54.00$49.20$46.40 07/13$31.40–$54.85$46.40--
$860.00Dec 18$144.20$151.00$147.60$119.20 06/29$101.05–$158.70$144.20--
$660.00Aug 21$9.50$18.30$13.90$15.60 07/16$7.10–$18.50$13.90--
$660.00Sep 18$17.80$27.00$22.40$27.11 07/17$22.40–$27.65$22.40--
$660.00Oct 16$25.40$34.00$29.70$27.84 07/15$15.25–$34.30$27.84--
$660.00Dec 18$41.00$50.00$45.50$44.00 06/11$28.95–$50.90$44.00--
$660.00Jan 15$46.10$53.80$49.95$50.00 07/08$32.05–$54.85$49.95--
$870.00Jan 15$154.70$163.00$158.85$159.15 07/07$110.55–$170.15$158.85--
$650.00Aug 21$8.40$16.00$12.20$16.25 07/17$6.15–$16.25$12.20--
$650.00Dec 18$37.50$47.00$42.25$30.00 06/30$26.55–$47.35$37.50--
$880.00Dec 18$157.70$164.60$161.15$150.65 07/14$111.00–$173.35$157.70--
$640.00Aug 21$7.20$14.20$10.70$9.00 07/16$5.73–$13.40$9.00--
$640.00Oct 16$19.70$29.00$24.35$19.62 07/10$13.40–$27.90$19.70--
$640.00Jan 15$38.20$46.60$42.40$36.30 05/29$27.65–$47.20$38.20--
$890.00Aug 21$136.50$142.40$139.45$87.20 06/24$78.50–$154.30$136.50--
$630.00Aug 21$8.10$12.60$10.35$10.20 07/17$4.58–$12.60$10.2054
$900.00Jan 15$175.20$184.00$179.60$157.16 06/11$127.40–$191.55$175.20--
$620.00Aug 21$3.00$11.10$7.05$6.00 07/14$4.15–$10.30$6.00--
$620.00Oct 16$15.10$24.00$19.55$14.00 06/29$10.95–$22.70$15.10--
$620.00Jan 15$33.30$40.60$36.95$32.55 07/15$23.80–$41.05$33.30--
$610.00Aug 21$2.20$10.00$6.10$6.70 07/16$2.80–$8.40$6.10--
$920.00Dec 18$186.80$194.00$190.40$139.50 06/16$133.85–$203.10$186.80--
$600.00Aug 21$1.00$10.00$5.50$6.70 07/17$3.38–$6.70$5.50--
$600.00Oct 16$11.10$20.00$15.55$13.54 07/14$8.95–$18.30$13.54--
$600.00Dec 18$23.00$31.10$27.05$26.60 07/08$17.40–$30.70$26.60--
$600.00Jan 15$28.00$35.30$31.65$20.80 06/23$20.05–$34.40$28.00--
$590.00Aug 21$0.05$8.90$4.48$3.60 06/29$3.25–$5.75$3.60--
$590.00Dec 18$20.00$28.70$24.35$18.56 06/26$15.65–$27.75$20.00--
$940.00Sep 18$183.00$192.00$187.50$217.00 07/17$187.50–$203.15$187.50--
$580.00Aug 21$0.05$10.00$5.03$4.00 07/17$3.73–$5.50$4.00--
$580.00Dec 18$18.00$26.50$22.25$22.26 07/08$13.95–$24.90$22.25--
$580.00Jan 15$22.50$31.00$26.75$20.41 06/26$17.00–$29.20$22.50--
$950.00Aug 21$188.00$196.90$192.45$224.00 07/17$117.30–$209.55$192.45--
$570.00Aug 21$0.10$8.20$4.15$5.10 07/17$3.38–$5.03$4.15--
$560.00Aug 21$0.00$4.80$2.40$2.28 07/16$2.40–$5.03$2.28--
$560.00Sep 18$1.00$10.00$5.50$6.60 07/17$5.50–$7.35$5.50--
$560.00Oct 16$5.10$14.00$9.55$10.95 07/17$5.95–$11.10$9.55--
$560.00Jan 15$18.20$26.60$22.40$17.10 06/26$14.45–$24.40$18.20--
$970.00Aug 21$207.00$215.80$211.40$201.60 07/13$131.40–$227.05$207.00--
$550.00Dec 18$12.00$20.70$16.35$12.00 06/23$10.65–$18.85$12.00--
$980.00Aug 21$216.20$225.40$220.80$216.70 07/13$139.00–$236.90$216.70--
$540.00Dec 18$11.00$19.20$15.10$14.61 06/11$9.90–$17.00$14.61--
$990.00Aug 21$226.00$235.00$230.50$161.30 06/23$146.45–$246.50$226.00--
$1000.00Aug 21$236.00$245.00$240.50$174.00 06/22$154.80–$256.55$236.00--
$1000.00Oct 16$242.00$248.80$245.40$223.60 07/06$169.50–$261.50$242.00--
$1020.00Aug 21$256.00$264.90$260.45$249.90 07/13$170.25–$276.35$256.00--
$500.00Jan 15$8.00$16.90$12.45$12.00 05/29$8.40–$13.50$12.00--
$470.00Dec 18$3.00$11.20$7.10$6.00 07/14$5.30–$8.05$6.00--

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 101
Total Puts 44
Put/Call Ratio 0.44
Net Difference 57

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 693
Total Puts 739
Average Put/Call Ratio 1.41
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