Tour v388
EME
EMCOR GROUP INC
$755.15 -0.67%
$743.00 (-1.61%)🌙
as of 07/22 07:14 PM
(7/21 18:28) ◀
|
Wednesday, July 22, 2026 (7:14pm)
January 2026
|
▶ (7/23 18:29)
◀ 7/22 19:14 ▶

Option Volume

Detail
ℹ
Current (07/22) 115
Calls: 37 (32%)
Puts: 78 (68%)
Prior (07/21) 145
Calls: 101 (70%)
Puts: 44 (30%)
Current vs Prior -20.69%
Calls: -63.37% (Calls)
Puts: +77.27% (Puts)
Prior 7-Day Total 1,525
Calls: 773 (51%)
Puts: 752 (49%)
Prior 7-Day Average 217
Calls: 110 (51%)
Puts: 107 (49%)
Current vs Prior 7-Day Avg -47.21%
Calls: -66.49%
Puts: -27.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $568.6K
Calls: $186.1K (33%)
Puts: $382.4K (67%)
Prior (07/21) $338.2K
Calls: $195.2K (58%)
Puts: $142.9K (42%)
Current vs Prior +68.14%
Calls: -4.66%
Puts: +167.57%
Prior 7-Day Total $8.35M
Calls: $4.84M (58%)
Puts: $3.51M (42%)
Prior 7-Day Average $1.19M
Calls: $692.0K (58%)
Puts: $501.2K (42%)
Current vs Prior 7-Day Avg -52.35%
Calls: -73.10%
Puts: -23.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 2.11
Prior (07/21) 0.44
Current vs Prior +383.91%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +66.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 242
Calls: 226 (93%)
Puts: 16 (7%)
Prior (07/21) 238
Calls: 145 (61%)
Puts: 93 (39%)
Current vs Prior +1.68%
Prior 7-Day Total 2,658
Calls: 1,752 (66%)
Puts: 906 (34%)
Prior 7-Day Average 379
Calls: 250 (66%)
Puts: 129 (34%)
Current vs Prior 7-Day Avg -36.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.67% | 16.62%
Prior 14.03% | 16.98%
Current vs Prior -2.58% | -2.13%
Prior 7-Day Avg 8.26% | 15.40%
Current vs 7-Day Avg +65.50% | +7.91%
Prior 7-Day Eod 14.03% | 16.98%
Current vs 7-Day Eod -2.58% | -2.13%
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

Moderately bearish flow with 67% put dollar volume ($382.4K). Elevated premium activity with dollar volume up 68% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 384% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2141.0045.00$43.009.3%40.45--

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. 2 found (avg delta 0.54, highest 0.56)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2150.9057.90$54.4012.9%10.568
$760.00Aug 2145.7051.80$48.7512.5%40.5319
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 86, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2113.7020.60$17.1540.2%120.2632
$760.00Aug 2145.7051.80$48.7512.5%40.5319
$900.00Aug 214.0010.80$7.4091.9%30.1479
$750.00Aug 2150.9057.90$54.4012.9%10.568
$770.00Aug 2141.6048.20$44.9014.7%10.501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 214.8012.80$8.8090.9%400.12--
$560.00Aug 210.554.00$2.28151.3%100.048
$750.00Aug 2141.0045.00$43.009.3%40.45--
$730.00Aug 2132.2039.30$35.7519.9%30.38--
$580.00Aug 210.355.40$2.88175.3%20.05--

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. 13 found (best R:R 32.33, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$900.00Aug 21$9.75$40.25$9.754.13$859.75
$800.00$850.00Aug 21$14.80$35.20$14.802.38$814.80
$760.00$770.00Aug 21$3.85$6.15$3.851.60$763.85
$770.00$800.00Aug 21$12.95$17.05$12.951.32$782.95
$750.00$760.00Aug 21$5.65$4.35$5.650.77$755.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$560.00Aug 21$0.60$19.40$0.6032.33$579.40
$610.00$580.00Aug 21$3.12$26.88$3.128.62$606.88
$650.00$630.00Aug 21$2.70$17.30$2.706.41$647.30
$670.00$650.00Aug 21$2.75$17.25$2.756.27$667.25
$630.00$610.00Aug 21$2.80$17.20$2.806.14$627.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.30, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$760.00Aug 21$5.65$5.65$4.351.30$755.65
$770.00$800.00Aug 21$12.95$12.95$17.050.76$782.95
$760.00$770.00Aug 21$3.85$3.85$6.150.63$763.85
$800.00$850.00Aug 21$14.80$14.80$35.200.42$814.80
$850.00$900.00Aug 21$9.75$9.75$40.250.24$859.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$670.00Aug 21$7.30$7.30$12.700.57$682.70
$750.00$730.00Aug 21$7.25$7.25$12.750.57$742.75
$730.00$690.00Aug 21$14.20$14.20$25.800.55$715.80
$630.00$610.00Aug 21$2.80$2.80$17.200.16$627.20
$650.00$630.00Aug 21$2.70$2.70$17.300.16$647.30

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 12.90% of stock, avg 12.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Aug 21$54.40$43.00$97.40$652.60$847.4012.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.50% of stock, avg 6.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$900.00$650.00Aug 21$7.40$11.50$18.90$631.10$918.90
$900.00$670.00Aug 21$7.40$14.25$21.65$648.35$921.65
$850.00$650.00Aug 21$17.15$11.50$28.65$621.35$878.65
$900.00$690.00Aug 21$7.40$21.55$28.95$661.05$928.95
$850.00$670.00Aug 21$17.15$14.25$31.40$638.60$881.40
$850.00$690.00Aug 21$17.15$21.55$38.70$651.30$888.70
$900.00$730.00Aug 21$7.40$35.75$43.15$686.85$943.15
$800.00$650.00Aug 21$31.95$11.50$43.45$606.55$843.45
$800.00$670.00Aug 21$31.95$14.25$46.20$623.80$846.20
$900.00$750.00Aug 21$7.40$43.00$50.40$699.60$950.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 2.11, avg credit $14.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
690/730770/800Aug 21$27.15$12.852.11$702.85$797.15
670/690770/800Aug 21$20.25$9.752.08$669.75$790.25
730/750770/800Aug 21$20.20$9.802.06$729.80$790.20
670/690750/760Aug 21$12.95$7.051.84$677.05$762.95
690/730800/850Aug 21$29.00$21.001.38$701.00$829.00
670/690760/770Aug 21$11.15$8.851.26$678.85$771.15
730/750760/770Aug 21$11.10$8.901.25$738.90$771.10
580/610770/800Aug 21$16.07$13.931.15$593.93$786.07
610/630770/800Aug 21$15.75$14.251.11$614.25$785.75
650/670770/800Aug 21$15.70$14.301.10$654.30$785.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 399.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$800.00$850.00$900.00Aug 21$5.05$44.958.90
$750.00$760.00$770.00Aug 21$1.80$8.204.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$630.00$650.00$670.00Aug 21$0.05$19.95399.00
$650.00$670.00$690.00Aug 21$4.55$15.453.40

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 $-2.35, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$800.00$850.001:2Aug 21-$2.35$47.65
$770.00$800.001:2Aug 21-$19.00$11.00
$850.00$900.001:2Aug 21$2.35$47.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$690.001:2Aug 21-$7.35$32.65
$580.00$560.001:2Aug 21-$1.68$18.32
$630.00$610.001:2Aug 21-$3.20$16.80
$650.00$630.001:2Aug 21-$6.10$13.90
$690.00$670.001:2Aug 21-$6.95$13.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.05%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Aug 21$45.700.530.6%6.05%6.69%419
$770.00Aug 21$41.600.502.0%5.51%7.48%11
$800.00Aug 21$28.800.405.9%3.81%9.75%1--
$850.00Aug 21$13.700.2612.6%1.81%14.37%1232
$900.00Aug 21$4.000.1419.2%0.53%19.71%379

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 $650.00 12-18 call last traded $133.60 on 07/17 (now $155.90/$163.30) — try a limit near $155.90. Also watch the $700.00 12-18 call last traded $184.00 on 06/26 (now $125.00/$133.00) — try a limit near $129.00; the $760.00 08-21 call last traded $47.60 on 07/15 (now $45.70/$51.80) — try a limit near $47.60. Most tradeable put: the $650.00 08-21 put last traded $16.25 on 07/17 (now $8.00/$15.00) — try a limit near $11.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$760.00Aug 21$45.70$51.80$48.75$47.60 07/15$43.85–$133.35$47.6019
$760.00Jan 15$99.50$107.10$103.30$87.04 07/17$97.30–$182.35$99.50--
$750.00Aug 21$50.90$57.90$54.40$54.55 07/16$48.40–$140.00$54.408
$750.00Oct 16$72.00$81.60$76.80$85.47 07/14$71.85–$159.90$76.80--
$750.00Dec 18$97.00$106.00$101.50$164.27 06/22$95.45–$181.50$101.50--
$770.00Aug 21$41.60$48.20$44.90$61.00 07/14$39.20–$125.75$44.901
$770.00Oct 16$62.50$71.80$67.15$75.29 07/14$62.85–$145.85$67.15--
$770.00Dec 18$87.10$97.00$92.05$121.00 07/06$86.65–$169.15$92.05--
$740.00Aug 21$54.90$62.60$58.75$71.00 07/08$53.15–$148.30$58.75--
$740.00Dec 18$102.20$111.00$106.60$117.91 07/13$100.05–$188.90$106.60--
$740.00Jan 15$110.50$118.00$114.25$98.80 07/17$106.45–$194.85$110.50--
$780.00Aug 21$35.80$42.80$39.30$31.30 07/17$35.40–$119.30$35.80--
$780.00Sep 18$47.80$56.60$52.20$39.30 07/17$47.80–$55.25$47.80--
$780.00Oct 16$58.30$67.50$62.90$106.00 06/11$58.50–$139.75$62.90--
$780.00Jan 15$92.00$98.80$95.40$101.85 07/14$88.95–$170.40$95.40--
$730.00Aug 21$61.30$68.00$64.65$55.20 07/17$58.45–$156.05$61.30--
$730.00Oct 16$83.20$92.70$87.95$98.93 07/14$82.30–$173.50$87.95--
$790.00Aug 21$32.80$39.70$36.25$25.55 07/17$32.15–$111.90$32.80--
$790.00Sep 18$43.00$52.40$47.70$42.30 07/17$43.75–$50.50$43.00--
$790.00Oct 16$54.10$63.00$58.55$78.95 07/02$54.75–$132.85$58.55--
$790.00Dec 18$78.50$87.80$83.15$95.45 07/10$78.10–$157.35$83.15--
$790.00Jan 15$87.20$94.50$90.85$81.08 07/17$84.85–$164.30$87.20--
$720.00Jan 15$119.80$127.50$123.65$136.00 07/10$115.75–$208.05$123.65--
$800.00Aug 21$28.80$35.10$31.95$24.94 07/17$28.60–$105.90$28.80--
$800.00Oct 16$50.00$59.00$54.50$66.00 07/14$50.70–$127.15$54.50--
$800.00Dec 18$74.50$83.50$79.00$76.05 07/16$73.70–$151.80$76.05--
$800.00Jan 15$83.80$89.60$86.70$77.28 07/17$80.00–$158.40$83.80--
$710.00Dec 18$120.00$127.60$123.80$172.90 06/30$115.50–$208.50$123.80--
$810.00Aug 21$25.10$31.20$28.15$29.09 07/15$25.40–$99.50$28.15--
$810.00Oct 16$46.00$55.70$50.85$36.94 07/17$46.95–$121.40$46.00--
$810.00Dec 18$70.20$79.40$74.80$87.90 07/02$70.30–$146.05$74.80--
$810.00Jan 15$79.00$85.90$82.45$99.00 07/09$76.15–$153.20$82.45--
$700.00Aug 21$79.70$87.80$83.75$128.10 07/01$76.15–$180.20$83.75--
$700.00Oct 16$100.90$110.00$105.45$170.00 06/26$98.55–$196.00$105.45--
$700.00Dec 18$125.00$133.00$129.00$184.00 06/26$120.70–$215.50$129.0018
$700.00Jan 15$130.00$138.60$134.30$213.10 06/22$126.40–$222.10$134.30--
$820.00Aug 21$21.00$28.00$24.50$31.92 07/08$21.80–$93.35$24.50--
$820.00Oct 16$42.40$52.00$47.20$41.10 07/17$43.90–$115.55$42.40--
$820.00Dec 18$68.50$75.50$72.00$61.50 07/17$66.60–$140.45$68.50--
$820.00Jan 15$74.80$82.10$78.45$84.90 07/14$72.40–$147.55$78.45--
$690.00Aug 21$86.60$93.30$89.95$144.30 06/29$81.90–$188.80$89.95--
$830.00Aug 21$16.90$25.10$21.00$36.80 07/09$19.95–$87.70$21.00--
$830.00Oct 16$39.00$48.00$43.50$93.71 06/26$40.30–$110.25$43.50--
$830.00Jan 15$71.00$77.70$74.35$89.00 07/02$69.00–$142.50$74.35--
$680.00Aug 21$94.40$101.40$97.90$108.00 07/08$89.00–$197.55$97.90--
$680.00Oct 16$114.70$123.00$118.85$169.70 06/30$110.60–$212.00$118.85--
$680.00Dec 18$135.50$145.00$140.25$173.34 07/06$132.35–$230.45$140.25--
$680.00Jan 15$144.10$149.20$146.65$143.50 07/16$137.40–$235.70$144.10--
$840.00Aug 21$15.00$22.30$18.65$16.88 07/17$17.15–$82.15$16.88--
$840.00Sep 18$27.40$33.40$30.40$24.45 07/17$27.85–$32.10$27.40--
$840.00Oct 16$36.00$45.00$40.50$41.23 07/15$37.50–$104.60$40.50--
$840.00Dec 18$59.00$68.20$63.60$53.90 07/17$59.55–$130.15$59.00--
$840.00Jan 15$67.10$75.30$71.20$90.85 07/02$66.20–$137.30$71.20--
$850.00Aug 21$13.70$20.60$17.15$14.86 07/17$14.60–$76.15$14.8632
$850.00Oct 16$32.50$42.00$37.25$38.00 07/15$34.75–$99.45$37.25--
$850.00Jan 15$64.00$71.90$67.95$61.50 07/17$62.20–$132.35$64.00--
$660.00Dec 18$149.10$156.90$153.00$150.88 07/07$144.20–$244.85$150.88--
$860.00Aug 21$10.90$18.40$14.65$29.86 07/09$13.00–$70.55$14.65--
$860.00Sep 18$20.40$29.20$24.80$22.11 07/17$23.20–$26.60$22.11--
$860.00Oct 16$29.80$39.00$34.40$49.94 07/09$31.90–$94.25$34.40--
$860.00Dec 18$53.00$61.40$57.20$47.90 07/17$52.85–$120.35$53.00--
$860.00Jan 15$60.50$68.60$64.55$72.04 07/07$59.65–$127.30$64.55--
$650.00Sep 18$126.70$134.20$130.45$125.00 07/16$121.15–$134.05$126.70--
$650.00Dec 18$155.90$163.30$159.60$133.60 07/17$150.55–$252.00$155.903
$870.00Oct 16$27.00$36.00$31.50$28.20 07/17$29.50–$89.70$28.20--
$870.00Jan 15$57.30$65.50$61.40$64.60 07/13$56.35–$122.60$61.40--
$880.00Aug 21$6.20$13.70$9.95$10.82 07/16$9.70–$61.00$9.95--
$880.00Oct 16$24.00$33.90$28.95$36.30 07/08$27.20–$84.75$28.95--
$880.00Dec 18$46.00$55.90$50.95$49.90 07/15$47.40–$111.10$49.90--
$880.00Jan 15$54.00$62.40$58.20$62.85 07/14$54.20–$118.20$58.20--
$890.00Aug 21$4.10$11.80$7.95$5.40 07/17$7.45–$56.90$5.40--
$890.00Oct 16$22.00$31.20$26.60$34.20 07/08$24.95–$81.00$26.60--
$890.00Jan 15$51.00$59.50$55.25$45.80 07/17$50.80–$113.20$51.00--
$620.00Dec 18$174.00$183.90$178.95$176.00 07/07$170.70–$276.45$176.00--
$900.00Aug 21$4.00$10.80$7.40$6.60 07/17$7.00–$52.15$6.6079
$900.00Sep 18$12.00$19.30$15.65$13.00 07/17$15.30–$16.95$13.002
$900.00Oct 16$20.70$28.90$24.80$22.50 07/17$22.65–$76.95$22.50--
$900.00Dec 18$40.00$49.60$44.80$62.00 07/09$42.05–$102.25$44.80--
$900.00Jan 15$48.10$56.60$52.35$60.00 07/07$48.60–$109.15$52.35--
$610.00Dec 18$182.00$191.00$186.50$185.00 07/07$177.20–$284.70$185.00--
$910.00Aug 21$2.00$9.50$5.75$8.50 07/15$5.75–$48.85$5.75--
$910.00Oct 16$17.00$27.00$22.00$20.30 07/17$20.70–$72.85$20.30--
$600.00Aug 21$160.00$166.60$163.30$244.00 06/26$151.35–$270.05$163.30--
$600.00Oct 16$172.80$182.00$177.40$263.65 06/23$166.85–$280.65$177.40--
$600.00Dec 18$189.00$198.40$193.70$273.45 06/17$183.85–$293.40$193.70--
$600.00Jan 15$197.30$203.90$200.60$192.33 07/16$188.20–$297.20$197.30--
$920.00Aug 21$1.00$10.00$5.50$8.00 07/14$5.05–$45.55$5.50--
$920.00Oct 16$15.20$24.80$20.00$27.00 07/15$19.30–$69.00$20.00--
$920.00Dec 18$35.00$44.90$39.95$39.40 07/15$37.65–$94.20$39.40--
$930.00Aug 21$0.05$9.20$4.63$4.10 07/17$4.03–$42.10$4.10--
$930.00Oct 16$15.00$22.00$18.50$39.09 07/01$17.35–$64.15$18.50--
$930.00Jan 15$40.50$48.80$44.65$48.00 07/14$40.80–$96.75$44.65--
$580.00Dec 18$204.00$212.10$208.05$311.40 05/20$198.10–$309.25$208.05--
$940.00Aug 21$0.05$8.80$4.43$14.45 07/09$4.03–$38.75$4.43--
$940.00Oct 16$13.10$21.30$17.20$15.30 07/17$15.35–$60.80$15.309
$940.00Dec 18$32.00$39.50$35.75$29.10 07/17$32.70–$86.30$32.00--
$940.00Jan 15$38.00$45.00$41.50$101.79 05/26$38.65–$93.30$41.50--
$950.00Aug 21$0.25$10.00$5.13$2.00 07/17$3.48–$35.35$2.00--
$950.00Jan 15$36.00$43.90$39.95$32.50 07/17$35.70–$89.50$36.00--
$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$45.30$52.30$48.80$54.71 07/16$24.85–$59.00$48.80--
$760.00Oct 16$65.00$74.40$69.70$70.30 07/07$40.20–$77.30$69.70--
$760.00Dec 18$84.40$94.00$89.20$61.76 06/23$57.90–$97.00$84.40--
$760.00Jan 15$89.00$97.80$93.40$89.50 07/13$62.00–$100.40$89.50--
$750.00Aug 21$41.00$45.00$43.00$36.00 07/09$22.60–$53.60$41.00--
$750.00Oct 16$60.00$69.00$64.50$55.65 07/14$36.55–$72.25$60.00--
$750.00Dec 18$79.20$89.00$84.10$80.50 07/13$54.85–$91.30$80.50--
$770.00Aug 21$51.20$57.80$54.50$65.86 07/17$28.30–$64.95$54.50--
$770.00Oct 16$70.00$79.40$74.70$59.50 05/29$43.20–$82.90$70.00--
$770.00Dec 18$89.50$99.00$94.25$85.66 07/14$61.10–$102.15$89.50--
$740.00Aug 21$36.00$44.20$40.10$53.10 07/17$19.85–$48.60$40.10--
$740.00Dec 18$74.20$83.90$79.05$70.80 07/10$50.55–$85.95$74.20--
$780.00Aug 21$56.90$63.30$60.10$51.36 07/10$30.25–$70.75$56.90--
$780.00Oct 16$75.40$85.00$80.20$68.38 07/06$46.50–$88.50$75.40--
$780.00Dec 18$95.00$104.40$99.70$77.20 05/22$65.15–$108.10$95.00--
$730.00Aug 21$32.20$39.30$35.75$24.00 06/26$17.85–$42.35$32.20--
$730.00Oct 16$50.60$60.00$55.30$38.00 05/26$30.70–$62.25$50.60--
$730.00Dec 18$69.40$79.00$74.20$55.00 06/15$47.40–$81.15$69.40--
$790.00Aug 21$62.90$68.80$65.85$68.90 07/07$33.85–$77.30$65.85--
$720.00Aug 21$28.00$34.90$31.45$39.87 07/17$16.20–$39.25$31.45--
$720.00Sep 18$38.00$45.10$41.55$43.93 07/16$41.45–$49.95$41.55--
$800.00Aug 21$69.00$74.90$71.95$70.90 07/13$37.25–$83.65$70.90--
$800.00Oct 16$87.30$97.00$92.15$80.87 07/14$54.10–$101.50$87.30--
$800.00Dec 18$106.30$116.00$111.15$113.10 07/16$73.80–$119.50$111.15--
$800.00Jan 15$111.00$120.10$115.55$77.18 06/25$78.35–$123.80$111.00--
$710.00Aug 21$24.00$32.30$28.15$37.99 07/17$14.20–$34.85$28.15--
$710.00Oct 16$42.20$52.00$47.10$36.20 07/01$26.45–$52.90$42.20--
$710.00Dec 18$60.90$68.20$64.55$54.00 05/29$42.25–$71.90$60.90--
$810.00Aug 21$75.50$81.90$78.70$63.73 07/14$41.35–$90.65$75.50--
$810.00Oct 16$93.60$103.00$98.30$80.30 06/09$57.50–$108.25$93.60--
$810.00Dec 18$112.00$121.40$116.70$111.10 07/14$77.15–$125.45$112.00--
$700.00Aug 21$20.80$28.10$24.45$23.00 07/13$12.10–$31.20$23.00--
$700.00Oct 16$38.00$47.70$42.85$32.00 07/01$23.90–$49.00$38.00--
$700.00Jan 15$61.00$68.80$64.90$45.00 06/16$43.20–$71.25$61.00--
$820.00Aug 21$82.00$90.50$86.25$91.26 07/16$45.25–$97.75$86.25--
$820.00Oct 16$100.20$109.00$104.60$78.20 06/30$62.45–$114.45$100.20--
$820.00Dec 18$118.10$128.00$123.05$89.90 06/23$81.55–$132.25$118.10--
$820.00Jan 15$123.70$131.00$127.35$119.15 07/14$86.45–$136.65$123.70--
$690.00Aug 21$17.10$26.00$21.55$23.54 07/15$11.05–$26.85$21.55--
$830.00Jan 15$129.50$138.30$133.90$121.65 07/06$91.35–$143.10$129.50--
$680.00Aug 21$15.20$22.50$18.85$29.56 07/17$9.25–$24.15$18.85--
$680.00Oct 16$31.90$40.00$35.95$25.35 06/29$19.85–$41.50$31.90--
$680.00Jan 15$53.00$60.90$56.95$57.69 07/16$36.80–$62.05$56.95--
$840.00Oct 16$113.00$122.60$117.80$85.50 06/30$70.85–$128.00$113.00--
$840.00Dec 18$131.00$140.90$135.95$150.00 07/17$91.10–$145.45$135.95--
$840.00Jan 15$136.00$145.10$140.55$127.50 07/10$96.60–$149.10$136.00--
$670.00Aug 21$12.00$16.50$14.25$22.97 07/17$8.35–$21.35$14.25--
$670.00Sep 18$20.10$29.60$24.85$30.70 07/17$24.85–$30.80$24.85--
$670.00Oct 16$28.70$36.90$32.80$30.39 07/13$18.25–$37.50$30.39--
$670.00Dec 18$45.10$54.00$49.55$46.40 07/13$31.40–$54.85$46.40--
$850.00Aug 21$104.00$111.20$107.60$119.50 07/17$58.30–$120.75$107.60--
$850.00Oct 16$120.00$129.90$124.95$105.64 07/14$76.20–$135.55$120.00--
$850.00Jan 15$142.30$151.00$146.65$129.00 07/06$101.15–$156.10$142.30--
$660.00Aug 21$10.00$14.50$12.25$15.60 07/16$7.10–$18.50$12.25--
$660.00Sep 18$17.70$25.40$21.55$27.11 07/17$21.55–$27.65$21.55--
$660.00Oct 16$25.50$35.00$30.25$27.84 07/15$15.25–$34.30$27.84--
$660.00Dec 18$41.90$49.80$45.85$44.00 06/11$28.95–$50.90$44.00--
$660.00Jan 15$45.30$54.00$49.65$50.00 07/08$32.05–$54.85$49.65--
$860.00Dec 18$144.00$153.00$148.50$119.20 06/29$101.05–$158.70$144.00--
$650.00Aug 21$8.00$15.00$11.50$16.25 07/17$6.15–$16.25$11.508
$650.00Dec 18$38.40$46.20$42.30$30.00 06/30$26.55–$47.35$38.40--
$870.00Jan 15$156.00$164.30$160.15$159.15 07/07$110.55–$170.15$159.15--
$640.00Aug 21$6.30$14.30$10.30$9.00 07/16$5.73–$13.40$9.00--
$640.00Oct 16$20.60$29.00$24.80$19.62 07/10$13.40–$27.90$20.60--
$640.00Jan 15$38.60$47.00$42.80$36.30 05/29$27.65–$47.20$38.60--
$880.00Dec 18$158.70$165.00$161.85$150.65 07/14$111.00–$173.35$158.70--
$630.00Aug 21$4.80$12.80$8.80$10.20 07/17$4.58–$12.60$8.80--
$890.00Aug 21$137.00$144.40$140.70$87.20 06/24$78.50–$154.30$137.00--
$620.00Aug 21$3.00$11.50$7.25$6.00 07/14$4.15–$10.30$6.00--
$620.00Oct 16$15.60$24.00$19.80$14.00 06/29$10.95–$22.70$15.60--
$620.00Jan 15$33.50$40.50$37.00$32.55 07/15$23.80–$41.05$33.50--
$900.00Jan 15$177.80$184.70$181.25$157.16 06/11$127.40–$191.55$177.80--
$610.00Aug 21$2.90$9.10$6.00$6.70 07/16$2.80–$8.40$6.00--
$600.00Aug 21$1.60$8.30$4.95$6.70 07/17$3.38–$6.70$4.95--
$600.00Oct 16$11.50$19.90$15.70$13.54 07/14$8.95–$18.30$13.54--
$600.00Dec 18$23.00$32.40$27.70$26.60 07/08$17.40–$30.70$26.60--
$600.00Jan 15$28.20$35.30$31.75$20.80 06/23$20.05–$34.40$28.20--
$920.00Dec 18$188.10$195.00$191.55$139.50 06/16$133.85–$203.10$188.10--
$590.00Aug 21$0.40$7.50$3.95$3.60 06/29$3.25–$5.75$3.60--
$590.00Dec 18$21.00$29.30$25.15$18.56 06/26$15.65–$27.75$21.00--
$580.00Aug 21$0.35$5.40$2.88$4.00 07/17$2.88–$5.50$2.88--
$580.00Dec 18$18.00$27.00$22.50$22.26 07/08$13.95–$24.90$22.26--
$580.00Jan 15$22.20$31.00$26.60$20.41 06/26$17.00–$29.20$22.20--
$940.00Sep 18$186.00$194.50$190.25$217.00 07/17$187.50–$203.15$190.25--
$570.00Aug 21$0.05$6.80$3.43$5.10 07/17$3.38–$5.03$3.43--
$950.00Aug 21$192.00$200.60$196.30$224.00 07/17$117.30–$209.55$196.30--
$560.00Aug 21$0.55$4.00$2.28$2.28 07/16$2.28–$5.03$2.288
$560.00Sep 18$1.00$9.90$5.45$6.60 07/17$5.45–$7.35$5.45--
$560.00Oct 16$5.30$14.20$9.75$10.95 07/17$5.95–$11.10$9.75--
$560.00Jan 15$17.70$26.70$22.20$17.10 06/26$14.45–$24.40$17.70--
$550.00Dec 18$12.00$20.70$16.35$12.00 06/23$10.65–$18.85$12.00--
$970.00Aug 21$211.30$219.90$215.60$201.60 07/13$131.40–$227.05$211.30--
$540.00Dec 18$11.00$19.00$15.00$14.61 06/11$9.90–$17.00$14.61--
$980.00Aug 21$221.10$229.40$225.25$216.70 07/13$139.00–$236.90$221.10--
$990.00Aug 21$231.00$239.00$235.00$161.30 06/23$146.45–$246.50$231.00--
$1000.00Aug 21$240.00$249.00$244.50$174.00 06/22$154.80–$256.55$240.00--
$1000.00Oct 16$244.20$253.60$248.90$223.60 07/06$169.50–$261.50$244.20--
$500.00Jan 15$8.30$16.80$12.55$12.00 05/29$8.45–$13.50$12.00--
$1020.00Aug 21$260.00$269.90$264.95$249.90 07/13$170.25–$276.35$260.00--
$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 37
Total Puts 78
Put/Call Ratio 2.11
Net Difference -41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 773
Total Puts 752
Average Put/Call Ratio 1.26
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