Tour v394
EME
EMCOR GROUP INC
$769.07 +1.84%
$772.08 (+0.39%)🌙
as of 07/23 06:29 PM
(7/22 19:14) ◀
|
Thursday, July 23, 2026 (6:29pm)
January 2026
|
▶ (7/24 02:16)
◀ 7/23 18:29 ▶

Option Volume

Detail
ℹ
Current (07/23) 118
Calls: 81 (69%)
Puts: 37 (31%)
Prior (07/22) 115
Calls: 37 (32%)
Puts: 78 (68%)
Current vs Prior +2.61%
Calls: +118.92% (Calls)
Puts: -52.56% (Puts)
Prior 7-Day Total 1,528
Calls: 744 (49%)
Puts: 784 (51%)
Prior 7-Day Average 218
Calls: 106 (49%)
Puts: 112 (51%)
Current vs Prior 7-Day Avg -45.94%
Calls: -23.79%
Puts: -66.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $609.1K
Calls: $495.3K (81%)
Puts: $113.8K (19%)
Prior (07/22) $568.6K
Calls: $186.1K (33%)
Puts: $382.4K (67%)
Current vs Prior +7.13%
Calls: +166.10%
Puts: -70.24%
Prior 7-Day Total $8.22M
Calls: $4.81M (59%)
Puts: $3.41M (41%)
Prior 7-Day Average $1.17M
Calls: $687.3K (59%)
Puts: $487.6K (41%)
Current vs Prior 7-Day Avg -48.16%
Calls: -27.94%
Puts: -76.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.46
Prior (07/22) 2.11
Current vs Prior -78.33%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -68.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 273
Calls: 157 (58%)
Puts: 116 (42%)
Prior (07/22) 242
Calls: 226 (93%)
Puts: 16 (7%)
Current vs Prior +12.81%
Prior 7-Day Total 2,256
Calls: 1,446 (64%)
Puts: 810 (36%)
Prior 7-Day Average 322
Calls: 206 (64%)
Puts: 115 (36%)
Current vs Prior 7-Day Avg -15.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.89% | 17.01%
Prior 13.67% | 16.62%
Current vs Prior +1.62% | +2.34%
Prior 7-Day Avg 9.56% | 15.76%
Current vs 7-Day Avg +45.19% | +7.91%
Prior 7-Day Eod 13.67% | 16.62%
Current vs 7-Day Eod +1.62% | +2.34%
Sentiment BEARISH

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 81% of dollar volume in calls ($495.3K) vs puts ($113.8K). Extreme bullish P/C ratio of 0.46 - heavy call buying (81 calls vs 37 puts). P/C ratio dropping 78% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 6.2%, best 4.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21127.00136.10$131.556.9%10.86--
$670.00Aug 21112.00120.20$116.107.1%10.82--
$700.00Aug 2190.3097.20$93.757.4%10.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Aug 21152.00159.40$155.704.8%10.86--
$930.00Aug 21161.00169.20$165.105.0%10.88--

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. 8 found (avg delta 0.74, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21127.00136.10$131.556.9%10.86--
$670.00Aug 21112.00120.20$116.107.1%10.82--
$700.00Aug 2190.3097.20$93.757.4%10.74--
$730.00Aug 2170.0077.60$73.8010.3%10.664
$760.00Aug 2153.0060.70$56.8513.5%20.5623
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Aug 21161.00169.20$165.105.0%10.88--
$920.00Aug 21152.00159.40$155.704.8%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 55, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Aug 2120.0026.60$23.3028.3%110.324
$800.00Aug 2134.0041.60$37.8020.1%60.4422
$880.00Aug 2110.0017.20$13.6052.9%30.21--
$760.00Aug 2153.0060.70$56.8513.5%20.5623
$770.00Aug 2147.4055.40$51.4015.6%20.532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 213.208.40$5.8089.7%120.0964
$700.00Aug 2117.3025.70$21.5039.1%20.2630
$770.00Aug 2145.7054.20$49.9517.0%20.4720
$570.00Aug 210.056.00$3.03196.4%10.05--
$650.00Aug 216.0013.90$9.9579.4%10.14--

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. 17 found (best R:R 32.33, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$960.00Aug 21$0.30$9.70$0.3032.33$950.30
$880.00$950.00Aug 21$9.07$60.93$9.076.72$889.07
$850.00$880.00Aug 21$7.00$23.00$7.003.29$857.00
$840.00$850.00Aug 21$2.70$7.30$2.702.70$842.70
$800.00$840.00Aug 21$14.50$25.50$14.501.76$814.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$570.00Aug 21$2.77$57.23$2.7720.66$627.23
$650.00$630.00Aug 21$4.15$15.85$4.153.82$645.85
$670.00$650.00Aug 21$4.15$15.85$4.153.82$665.85
$690.00$680.00Aug 21$2.35$7.65$2.353.26$687.65
$680.00$670.00Aug 21$2.50$7.50$2.503.00$677.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 15.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$670.00Aug 21$15.45$15.45$4.553.40$665.45
$670.00$700.00Aug 21$22.35$22.35$7.652.92$692.35
$700.00$730.00Aug 21$19.95$19.95$10.051.99$719.95
$730.00$760.00Aug 21$16.95$16.95$13.051.30$746.95
$760.00$770.00Aug 21$5.45$5.45$4.551.20$765.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$930.00$920.00Aug 21$9.40$9.40$0.6015.67$920.60
$920.00$770.00Aug 21$105.75$105.75$44.252.39$814.25
$770.00$710.00Aug 21$25.05$25.05$34.950.72$744.95
$710.00$700.00Aug 21$3.40$3.40$6.600.52$706.60
$700.00$690.00Aug 21$2.55$2.55$7.450.34$697.45

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. 4 found (cheapest 13.18% of stock, avg 15.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$770.00Aug 21$51.40$49.95$101.35$668.65$871.3513.18%
$700.00Aug 21$93.75$21.50$115.25$584.75$815.2514.99%
$670.00Aug 21$116.10$14.10$130.20$539.80$800.2016.93%
$650.00Aug 21$131.55$9.95$141.50$508.50$791.5018.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.75% of stock, avg 6.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$950.00$680.00Aug 21$4.53$16.60$21.13$658.87$971.13
$950.00$690.00Aug 21$4.53$18.95$23.48$666.52$973.48
$950.00$700.00Aug 21$4.53$21.50$26.03$673.97$976.03
$950.00$710.00Aug 21$4.53$24.90$29.43$680.57$979.43
$880.00$680.00Aug 21$13.60$16.60$30.20$649.80$910.20
$880.00$690.00Aug 21$13.60$18.95$32.55$657.45$912.55
$880.00$700.00Aug 21$13.60$21.50$35.10$664.90$915.10
$850.00$680.00Aug 21$20.60$16.60$37.20$642.80$887.20
$880.00$710.00Aug 21$13.60$24.90$38.50$671.50$918.50
$850.00$690.00Aug 21$20.60$18.95$39.55$650.45$889.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 7.70, avg credit $15.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
700/710760/770Aug 21$8.85$1.157.70$701.15$768.85
630/650670/700Aug 21$26.50$3.507.57$623.50$696.50
630/650700/730Aug 21$24.10$5.904.08$625.90$724.10
650/670700/730Aug 21$24.10$5.904.08$645.90$724.10
690/700760/770Aug 21$8.00$2.004.00$692.00$768.00
670/680760/770Aug 21$7.95$2.053.88$672.05$767.95
680/690760/770Aug 21$7.80$2.203.55$682.20$767.80
670/680700/730Aug 21$22.45$7.552.97$657.55$722.45
680/690700/730Aug 21$22.30$7.702.90$667.70$722.30
630/650730/760Aug 21$21.10$8.902.37$628.90$751.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 49.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$670.00$700.00$730.00Aug 21$2.40$27.6011.50
$700.00$730.00$760.00Aug 21$3.00$27.009.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Aug 21$0.20$9.8049.00
$690.00$700.00$710.00Aug 21$0.85$9.1510.76

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 $-0.26, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$840.001:2Aug 21-$8.80$31.20
$850.00$880.001:2Aug 21-$6.60$23.40
$950.00$960.001:2Aug 21-$3.93$6.07
$770.00$800.001:2Aug 21-$24.20$5.80
$880.00$950.001:2Aug 21$4.54$65.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$570.001:2Aug 21-$0.26$59.74
$650.00$630.001:2Aug 21-$1.65$18.35
$670.00$650.001:2Aug 21-$5.80$14.20
$920.00$770.001:2Aug 21$55.80$94.20
$770.00$710.001:2Aug 21$0.15$59.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.16%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$770.00Aug 21$47.400.530.1%6.16%6.28%22
$800.00Aug 21$34.000.444.0%4.42%8.44%622
$840.00Aug 21$20.000.329.2%2.60%11.82%114
$850.00Aug 21$17.000.2910.5%2.21%12.73%139
$880.00Aug 21$10.000.2114.4%1.30%15.72%3--
$950.00Aug 21$0.250.0923.5%0.03%23.56%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, 198 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 $790.00 01-15 call last traded $81.08 on 07/17 (now $95.20/$103.70) — try a limit near $95.20. Also watch the $730.00 08-21 call last traded $55.20 on 07/17 (now $70.00/$77.60) — try a limit near $70.00; the $760.00 08-21 call last traded $47.60 on 07/15 (now $53.00/$60.70) — try a limit near $53.00. Most tradeable put: the $700.00 01-15 put last traded $45.00 on 06/16 (now $58.20/$67.00) — try a limit near $58.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Aug 21$47.40$55.40$51.40$61.00 07/14$39.20–$125.75$51.402
$770.00Oct 16$71.00$79.00$75.00$75.29 07/14$62.85–$145.85$75.00--
$770.00Dec 18$97.50$105.70$101.60$121.00 07/06$86.65–$169.15$101.60--
$760.00Aug 21$53.00$60.70$56.85$47.60 07/15$43.85–$133.35$53.0023
$760.00Jan 15$108.80$118.00$113.40$87.04 07/17$97.30–$182.35$108.80--
$760.00Dec 18$103.40$110.50$106.95--$106.95–$106.95—$103.403
$780.00Aug 21$43.00$50.40$46.70$31.30 07/17$35.40–$119.30$43.00--
$780.00Sep 18$56.10$64.30$60.20$39.30 07/17$47.80–$60.20$56.10--
$780.00Oct 16$66.30$75.80$71.05$106.00 06/11$58.50–$139.75$71.05--
$780.00Jan 15$100.00$108.00$104.00$101.85 07/14$88.95–$170.40$101.85--
$750.00Aug 21$58.20$66.20$62.20$54.55 07/16$48.40–$140.00$58.20--
$750.00Oct 16$81.30$91.00$86.15$85.47 07/14$71.85–$159.90$85.47--
$750.00Dec 18$107.50$116.00$111.75$164.27 06/22$95.45–$181.50$111.75--
$790.00Aug 21$38.00$45.80$41.90$25.55 07/17$32.15–$111.90$38.00--
$790.00Sep 18$51.00$60.70$55.85$42.30 07/17$43.75–$55.85$51.00--
$790.00Oct 16$63.00$70.90$66.95$78.95 07/02$54.75–$132.85$66.95--
$790.00Dec 18$87.40$97.00$92.20$95.45 07/10$78.10–$157.35$92.20--
$790.00Jan 15$95.20$103.70$99.45$81.08 07/17$84.85–$164.30$95.207
$740.00Aug 21$64.00$72.00$68.00$71.00 07/08$53.15–$148.30$68.00--
$740.00Dec 18$112.10$121.00$116.55$117.91 07/13$100.05–$188.90$116.55--
$740.00Jan 15$118.40$128.00$123.20$98.80 07/17$106.45–$194.85$118.40--
$800.00Aug 21$34.00$41.60$37.80$24.94 07/17$28.60–$105.90$34.0022
$800.00Oct 16$58.00$66.50$62.25$66.00 07/14$50.70–$127.15$62.2511
$800.00Dec 18$83.00$92.00$87.50$76.05 07/16$73.70–$151.80$83.00--
$800.00Jan 15$90.80$99.40$95.10$77.28 07/17$80.00–$158.40$90.80--
$730.00Aug 21$70.00$77.60$73.80$55.20 07/17$58.45–$156.05$70.004
$730.00Oct 16$93.20$102.20$97.70$98.93 07/14$82.30–$173.50$97.70--
$810.00Aug 21$30.00$37.30$33.65$29.09 07/15$25.40–$99.50$30.00--
$810.00Oct 16$54.00$62.50$58.25$36.94 07/17$46.95–$121.40$54.00--
$810.00Dec 18$78.70$88.00$83.35$87.90 07/02$70.30–$146.05$83.35--
$810.00Jan 15$85.70$95.00$90.35$99.00 07/09$76.15–$153.20$90.35--
$720.00Jan 15$130.10$139.00$134.55$136.00 07/10$115.75–$208.05$134.55--
$820.00Aug 21$25.30$34.60$29.95$31.92 07/08$21.80–$93.35$29.95--
$820.00Oct 16$49.40$59.00$54.20$41.10 07/17$43.90–$115.55$49.40--
$820.00Dec 18$74.70$84.00$79.35$61.50 07/17$66.60–$140.45$74.70--
$820.00Jan 15$82.10$91.00$86.55$84.90 07/14$72.40–$147.55$84.90--
$710.00Dec 18$128.60$138.00$133.30$172.90 06/30$115.50–$208.50$133.30--
$830.00Aug 21$23.00$30.90$26.95$36.80 07/09$19.95–$87.70$26.95--
$830.00Oct 16$45.60$55.00$50.30$93.71 06/26$40.30–$110.25$50.30--
$830.00Jan 15$77.60$87.00$82.30$89.00 07/02$69.00–$142.50$82.30--
$700.00Aug 21$90.30$97.20$93.75$128.10 07/01$76.15–$180.20$93.75--
$700.00Oct 16$112.40$120.70$116.55$170.00 06/26$98.55–$196.00$116.55--
$700.00Dec 18$135.80$143.30$139.55$184.00 06/26$120.70–$215.50$139.55--
$700.00Jan 15$142.00$150.00$146.00$213.10 06/22$126.40–$222.10$146.00--
$700.00Sep 18$102.00$110.00$106.00--$106.00–$106.00—$102.001
$840.00Aug 21$20.00$26.60$23.30$16.88 07/17$17.15–$82.15$20.004
$840.00Sep 18$31.20$40.80$36.00$24.45 07/17$27.85–$36.00$31.20--
$840.00Oct 16$42.40$51.90$47.15$41.23 07/15$37.50–$104.60$42.40--
$840.00Dec 18$67.30$76.00$71.65$53.90 07/17$59.55–$130.15$67.30--
$840.00Jan 15$73.80$83.00$78.40$90.85 07/02$66.20–$137.30$78.40--
$690.00Aug 21$96.60$104.20$100.40$144.30 06/29$81.90–$188.80$100.40--
$850.00Aug 21$17.00$24.20$20.60$14.86 07/17$14.60–$76.15$17.0039
$850.00Oct 16$39.90$48.00$43.95$38.00 07/15$34.75–$99.45$39.90--
$850.00Jan 15$70.10$79.80$74.95$61.50 07/17$62.20–$132.35$70.10--
$680.00Aug 21$104.00$112.50$108.25$108.00 07/08$89.00–$197.55$108.00--
$680.00Oct 16$125.70$133.70$129.70$169.70 06/30$110.60–$212.00$129.70--
$680.00Dec 18$146.20$156.00$151.10$173.34 07/06$132.35–$230.45$151.10--
$680.00Jan 15$154.00$162.00$158.00$143.50 07/16$137.40–$235.70$154.00--
$860.00Aug 21$14.00$21.60$17.80$29.86 07/09$13.00–$70.55$17.80--
$860.00Sep 18$25.10$33.10$29.10$22.11 07/17$23.20–$29.10$25.10--
$860.00Oct 16$35.50$45.00$40.25$49.94 07/09$31.90–$94.25$40.25--
$860.00Dec 18$60.10$68.80$64.45$47.90 07/17$52.85–$120.35$60.10--
$860.00Jan 15$66.50$76.00$71.25$72.04 07/07$59.65–$127.30$71.25--
$870.00Oct 16$32.30$41.80$37.05$28.20 07/17$29.50–$89.70$32.30--
$870.00Jan 15$64.80$72.90$68.85$64.60 07/13$56.35–$122.60$64.80--
$660.00Dec 18$159.40$168.60$164.00$150.88 07/07$144.20–$244.85$159.40--
$880.00Aug 21$10.00$17.20$13.60$10.82 07/16$9.70–$61.00$10.82--
$880.00Oct 16$29.60$39.00$34.30$36.30 07/08$27.20–$84.75$34.30--
$880.00Dec 18$53.40$61.30$57.35$49.90 07/15$47.40–$111.10$53.40--
$880.00Jan 15$60.00$69.00$64.50$62.85 07/14$54.20–$118.20$62.85--
$650.00Sep 18$138.00$146.10$142.05$125.00 07/16$121.15–$142.05$138.00--
$650.00Dec 18$167.20$175.00$171.10$133.60 07/17$150.55–$252.00$167.20--
$890.00Aug 21$8.00$11.70$9.85$5.40 07/17$7.45–$56.90$8.00--
$890.00Oct 16$27.00$35.20$31.10$34.20 07/08$24.95–$81.00$31.10--
$890.00Jan 15$56.40$66.00$61.20$45.80 07/17$50.80–$113.20$56.40--
$900.00Aug 21$6.00$13.90$9.95$6.60 07/17$7.00–$52.15$6.60--
$900.00Sep 18$16.30$23.60$19.95$13.00 07/17$15.30–$19.95$16.305
$900.00Oct 16$25.00$32.90$28.95$22.50 07/17$22.65–$76.95$25.0036
$900.00Dec 18$47.00$56.00$51.50$62.00 07/09$42.05–$102.25$51.50--
$900.00Jan 15$53.30$63.00$58.15$60.00 07/07$48.60–$109.15$58.15--
$910.00Aug 21$4.00$12.40$8.20$8.50 07/15$5.75–$48.85$8.20--
$910.00Oct 16$22.00$30.50$26.25$20.30 07/17$20.70–$72.85$22.00--
$620.00Dec 18$186.00$196.00$191.00$176.00 07/07$170.70–$276.45$186.00--
$920.00Aug 21$3.00$11.10$7.05$8.00 07/14$5.05–$45.55$7.05--
$920.00Oct 16$20.00$28.20$24.10$27.00 07/15$19.30–$69.00$24.10--
$920.00Dec 18$41.00$50.80$45.90$39.40 07/15$37.65–$94.20$41.00--
$610.00Dec 18$194.00$203.40$198.70$185.00 07/07$177.20–$284.70$194.00--
$930.00Aug 21$2.00$8.70$5.35$4.10 07/17$4.03–$42.10$4.10--
$930.00Oct 16$18.00$26.10$22.05$39.09 07/01$17.35–$64.15$22.05--
$930.00Jan 15$45.00$54.00$49.50$48.00 07/14$40.80–$96.75$48.00--
$600.00Aug 21$171.00$179.50$175.25$244.00 06/26$151.35–$270.05$175.25--
$600.00Oct 16$185.10$194.00$189.55$263.65 06/23$166.85–$280.65$189.55--
$600.00Dec 18$201.00$211.00$206.00$273.45 06/17$183.85–$293.40$206.00--
$600.00Jan 15$208.40$216.00$212.20$192.33 07/16$188.20–$297.20$208.40--
$940.00Aug 21$1.00$9.20$5.10$14.45 07/09$4.03–$38.75$5.10--
$940.00Oct 16$16.00$24.10$20.05$15.30 07/17$15.35–$60.80$16.00--
$940.00Dec 18$36.10$44.70$40.40$29.10 07/17$32.70–$86.30$36.10--
$940.00Jan 15$42.00$51.30$46.65$101.79 05/26$38.65–$93.30$46.65--
$950.00Aug 21$0.25$8.80$4.53$2.00 07/17$3.48–$35.35$2.00--
$950.00Jan 15$40.00$49.00$44.50$32.50 07/17$35.70–$89.50$40.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$770.00Aug 21$45.70$54.20$49.95$65.86 07/17$28.30–$64.95$49.9520
$770.00Oct 16$65.00$73.10$69.05$59.50 05/29$43.20–$82.90$65.00--
$770.00Dec 18$86.00$94.00$90.00$85.66 07/14$61.10–$102.15$86.00--
$760.00Aug 21$41.00$49.50$45.25$54.71 07/16$24.85–$59.00$45.25--
$760.00Oct 16$60.00$69.60$64.80$70.30 07/07$40.20–$77.30$64.80--
$760.00Dec 18$80.80$89.00$84.90$61.76 06/23$57.90–$97.00$80.80--
$760.00Jan 15$85.10$94.90$90.00$89.50 07/13$62.00–$100.40$89.50--
$780.00Aug 21$51.00$59.50$55.25$51.36 07/10$30.25–$70.75$51.36--
$780.00Oct 16$70.10$79.60$74.85$68.38 07/06$46.50–$88.50$70.10--
$780.00Dec 18$91.10$99.00$95.05$77.20 05/22$65.15–$108.10$91.10--
$750.00Aug 21$36.30$45.00$40.65$36.00 07/09$22.60–$53.60$36.30--
$750.00Oct 16$56.00$65.00$60.50$55.65 07/14$36.55–$72.25$56.00--
$750.00Dec 18$76.10$84.00$80.05$80.50 07/13$54.85–$91.30$80.05--
$790.00Aug 21$56.20$64.50$60.35$68.90 07/07$33.85–$77.30$60.35--
$740.00Aug 21$32.00$40.90$36.45$53.10 07/17$19.85–$48.60$36.45--
$740.00Dec 18$70.90$80.00$75.45$70.80 07/10$50.55–$85.95$70.90--
$800.00Aug 21$62.00$70.40$66.20$70.90 07/13$37.25–$83.65$66.20--
$800.00Oct 16$82.40$89.70$86.05$80.87 07/14$54.10–$101.50$82.40--
$800.00Dec 18$101.40$111.00$106.20$113.10 07/16$73.80–$119.50$106.20--
$800.00Jan 15$107.10$115.00$111.05$77.18 06/25$78.35–$123.80$107.10--
$730.00Aug 21$28.00$37.00$32.50$24.00 06/26$17.85–$42.35$28.00--
$730.00Oct 16$48.10$56.90$52.50$38.00 05/26$30.70–$62.25$48.10--
$730.00Dec 18$66.50$75.00$70.75$55.00 06/15$47.40–$81.15$66.50--
$810.00Aug 21$68.00$76.30$72.15$63.73 07/14$41.35–$90.65$68.00--
$810.00Oct 16$88.30$95.70$92.00$80.30 06/09$57.50–$108.25$88.30--
$810.00Dec 18$107.10$116.00$111.55$111.10 07/14$77.15–$125.45$111.10--
$720.00Aug 21$24.00$33.00$28.50$39.87 07/17$16.20–$39.25$28.50--
$720.00Sep 18$34.20$44.00$39.10$43.93 07/16$39.10–$49.95$39.10--
$820.00Aug 21$74.00$82.80$78.40$91.26 07/16$45.25–$97.75$78.40--
$820.00Oct 16$93.80$103.00$98.40$78.20 06/30$62.45–$114.45$93.80--
$820.00Dec 18$112.90$122.00$117.45$89.90 06/23$81.55–$132.25$112.90--
$820.00Jan 15$118.00$127.00$122.50$119.15 07/14$86.45–$136.65$119.15--
$710.00Aug 21$21.00$28.80$24.90$37.99 07/17$14.20–$34.85$24.90--
$710.00Oct 16$40.00$48.00$44.00$36.20 07/01$26.45–$52.90$40.00--
$710.00Dec 18$58.20$67.00$62.60$54.00 05/29$42.25–$71.90$58.20--
$830.00Jan 15$123.90$133.00$128.45$121.65 07/06$91.35–$143.10$123.90--
$700.00Aug 21$17.30$25.70$21.50$23.00 07/13$12.35–$31.20$21.5030
$700.00Oct 16$35.80$45.00$40.40$32.00 07/01$23.90–$49.00$35.80--
$700.00Jan 15$58.20$67.00$62.60$45.00 06/16$43.20–$71.25$58.202
$840.00Oct 16$106.00$115.70$110.85$85.50 06/30$70.85–$128.00$106.00--
$840.00Dec 18$125.70$134.00$129.85$150.00 07/17$91.10–$145.45$129.85--
$840.00Jan 15$131.10$139.00$135.05$127.50 07/10$96.60–$149.10$131.10--
$690.00Aug 21$15.00$22.90$18.95$23.54 07/15$11.05–$26.85$18.95--
$850.00Aug 21$95.00$102.70$98.85$119.50 07/17$58.30–$120.75$98.85--
$850.00Oct 16$112.40$122.00$117.20$105.64 07/14$76.20–$135.55$112.40--
$850.00Jan 15$136.50$146.00$141.25$129.00 07/06$101.15–$156.10$136.50--
$680.00Aug 21$12.90$20.30$16.60$29.56 07/17$9.25–$24.15$16.60--
$680.00Oct 16$29.20$38.00$33.60$25.35 06/29$19.85–$41.50$29.20--
$680.00Jan 15$50.90$59.00$54.95$57.69 07/16$36.80–$62.05$54.95--
$860.00Dec 18$138.50$147.00$142.75$119.20 06/29$101.05–$158.70$138.50--
$670.00Aug 21$10.10$18.10$14.10$22.97 07/17$8.35–$21.35$14.10--
$670.00Sep 18$18.30$28.00$23.15$30.70 07/17$23.15–$30.80$23.15--
$670.00Oct 16$26.20$35.00$30.60$30.39 07/13$18.25–$37.50$30.39--
$670.00Dec 18$43.10$52.00$47.55$46.40 07/13$31.40–$54.85$46.40--
$870.00Jan 15$149.10$159.00$154.05$159.15 07/07$110.55–$170.15$154.05--
$660.00Aug 21$8.00$16.10$12.05$15.60 07/16$7.10–$18.50$12.05--
$660.00Sep 18$16.00$25.50$20.75$27.11 07/17$20.75–$27.65$20.75--
$660.00Oct 16$23.70$32.00$27.85$27.84 07/15$15.25–$34.30$27.84--
$660.00Dec 18$39.70$48.00$43.85$44.00 06/11$28.95–$50.90$43.85--
$660.00Jan 15$43.90$53.00$48.45$50.00 07/08$32.05–$54.85$48.45--
$880.00Dec 18$151.80$160.20$156.00$150.65 07/14$111.00–$173.35$151.80--
$650.00Aug 21$6.00$13.90$9.95$16.25 07/17$6.15–$16.25$9.95--
$650.00Dec 18$36.40$45.00$40.70$30.00 06/30$26.55–$47.35$36.40--
$890.00Aug 21$126.00$133.60$129.80$87.20 06/24$78.50–$154.30$126.00--
$640.00Aug 21$4.00$13.40$8.70$9.00 07/16$5.73–$13.40$8.70--
$640.00Oct 16$18.40$27.00$22.70$19.62 07/10$13.40–$27.90$19.62--
$640.00Jan 15$37.50$46.00$41.75$36.30 05/29$27.65–$47.20$37.50--
$900.00Jan 15$169.60$179.00$174.30$157.16 06/11$127.40–$191.55$169.60--
$630.00Aug 21$3.20$8.40$5.80$10.20 07/17$4.58–$12.60$5.8064
$620.00Aug 21$2.00$10.10$6.05$6.00 07/14$4.50–$10.30$6.00--
$620.00Oct 16$13.80$23.00$18.40$14.00 06/29$10.95–$22.70$14.00--
$620.00Jan 15$31.70$40.00$35.85$32.55 07/15$23.80–$41.05$32.55--
$920.00Dec 18$179.20$189.00$184.10$139.50 06/16$133.85–$203.10$179.20--
$610.00Aug 21$2.10$9.20$5.65$6.70 07/16$2.80–$8.40$5.65--
$600.00Aug 21$1.00$10.00$5.50$6.70 07/17$3.38–$6.70$5.50--
$600.00Oct 16$10.10$19.00$14.55$13.54 07/14$8.95–$18.30$13.54--
$600.00Dec 18$22.00$30.90$26.45$26.60 07/08$17.40–$30.70$26.45--
$600.00Jan 15$26.40$35.00$30.70$20.80 06/23$20.05–$34.40$26.40--
$940.00Sep 18$175.00$183.80$179.40$217.00 07/17$179.40–$203.15$179.40--
$590.00Aug 21$0.05$10.00$5.03$3.60 06/29$3.25–$5.75$3.60--
$590.00Dec 18$19.00$28.40$23.70$18.56 06/26$15.65–$27.75$19.00--
$950.00Aug 21$179.10$186.50$182.80$224.00 07/17$117.30–$209.55$182.80--
$580.00Aug 21$0.05$8.10$4.08$4.00 07/17$2.88–$5.50$4.00--
$580.00Dec 18$17.00$26.10$21.55$22.26 07/08$13.95–$24.90$21.55--
$580.00Jan 15$22.10$30.00$26.05$20.41 06/26$17.00–$29.20$22.10--
$570.00Aug 21$0.05$6.00$3.03$5.10 07/17$3.03–$5.03$3.03--
$970.00Aug 21$198.10$205.30$201.70$201.60 07/13$131.40–$227.05$201.60--
$560.00Aug 21$0.05$5.00$2.53$2.28 07/16$2.28–$5.03$2.28--
$560.00Sep 18$1.00$10.00$5.50$6.60 07/17$5.45–$7.35$5.50--
$560.00Oct 16$4.20$13.90$9.05$10.95 07/17$6.48–$11.10$9.05--
$560.00Jan 15$18.00$26.00$22.00$17.10 06/26$14.65–$24.40$18.00--
$980.00Aug 21$208.00$216.70$212.35$216.70 07/13$139.00–$236.90$212.35--
$550.00Dec 18$12.00$20.60$16.30$12.00 06/23$10.80–$18.85$12.00--
$990.00Aug 21$217.40$224.60$221.00$161.30 06/23$146.45–$246.50$217.40--
$540.00Dec 18$10.00$19.10$14.55$14.61 06/11$10.10–$17.00$14.55--
$1000.00Aug 21$227.10$234.40$230.75$174.00 06/22$154.80–$256.55$227.10--
$1000.00Oct 16$233.00$240.80$236.90$223.60 07/06$169.50–$261.50$233.00--
$1020.00Aug 21$247.00$254.20$250.60$249.90 07/13$170.25–$276.35$249.90--
$500.00Jan 15$7.70$17.00$12.35$12.00 05/29$8.45–$13.50$12.00--
$470.00Dec 18$2.70$10.60$6.65$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 81
Total Puts 37
Put/Call Ratio 0.46
Net Difference 44

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 78
Put/Call Ratio 2.11
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 744
Total Puts 784
Average Put/Call Ratio 1.47
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