Tour v396
EME
EMCOR GROUP INC
$744.85 -3.15%
$745.63 (+0.10%)🌙
as of 07/25 02:16 AM
(7/23 18:29) ◀
|
Friday, July 24, 2026 (2:16am)
January 2026
|
▶ (7/27 18:28)
◀ 7/24 02:16 ▶

Option Volume

Detail
ℹ
Current (07/25) 157
Calls: 97 (62%)
Puts: 60 (38%)
Prior (07/23) 118
Calls: 81 (69%)
Puts: 37 (31%)
Current vs Prior +33.05%
Calls: +19.75% (Calls)
Puts: +62.16% (Puts)
Prior 7-Day Total 1,390
Calls: 699 (50%)
Puts: 691 (50%)
Prior 7-Day Average 198
Calls: 99 (50%)
Puts: 98 (50%)
Current vs Prior 7-Day Avg -20.94%
Calls: -2.86%
Puts: -39.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $1.04M
Calls: $871.2K (84%)
Puts: $170.3K (16%)
Prior (07/23) $609.1K
Calls: $495.3K (81%)
Puts: $113.8K (19%)
Current vs Prior +70.99%
Calls: +75.89%
Puts: +49.65%
Prior 7-Day Total $5.96M
Calls: $3.04M (51%)
Puts: $2.93M (49%)
Prior 7-Day Average $852.1K
Calls: $433.8K (51%)
Puts: $418.2K (49%)
Current vs Prior 7-Day Avg +22.23%
Calls: +100.82%
Puts: -59.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.62
Prior (07/23) 0.46
Current vs Prior +35.41%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -55.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 225
Calls: 156 (69%)
Puts: 69 (31%)
Prior (07/23) 273
Calls: 157 (58%)
Puts: 116 (42%)
Current vs Prior -17.58%
Prior 7-Day Total 1,979
Calls: 1,309 (66%)
Puts: 670 (34%)
Prior 7-Day Average 282
Calls: 187 (66%)
Puts: 95 (34%)
Current vs Prior 7-Day Avg -20.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.61% | 16.36%
Prior 13.89% | 17.01%
Current vs Prior -9.17% | -3.81%
Prior 7-Day Avg 10.97% | 16.19%
Current vs 7-Day Avg +15.02% | +1.03%
Prior 7-Day Eod 13.89% | 17.01%
Current vs 7-Day Eod -9.17% | -3.81%
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 84% of dollar volume in calls ($871.2K) vs puts ($170.3K). Elevated premium activity with dollar volume up 71% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 35% - increased hedging/bearish 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 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2144.0048.60$46.309.9%20.4916

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 53, top 27)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Aug 2120.0025.90$22.9525.7%40.3423
$760.00Aug 2136.0040.20$38.1011.0%30.48--
$900.00Aug 211.508.40$4.95139.4%30.1079
$830.00Aug 2112.0020.10$16.0550.5%10.2620
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2110.1017.20$13.6552.0%270.2024
$680.00Aug 2115.0022.30$18.6539.1%100.2526
$580.00Aug 210.108.20$4.15195.2%20.07--
$750.00Aug 2144.0048.60$46.309.9%20.4916
$630.00Aug 214.0011.90$7.9599.4%10.13--

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. 7 found (best R:R 12.16, avg 4.46)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$830.00$900.00Aug 21$11.10$58.90$11.105.31$841.10
$800.00$830.00Aug 21$6.90$23.10$6.903.35$806.90
$760.00$800.00Aug 21$15.15$24.85$15.151.64$775.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$580.00Aug 21$3.80$46.20$3.8012.16$626.20
$660.00$630.00Aug 21$5.70$24.30$5.704.26$654.30
$680.00$660.00Aug 21$5.00$15.00$5.003.00$675.00
$750.00$680.00Aug 21$27.65$42.35$27.651.53$722.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.65, avg 0.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$760.00$800.00Aug 21$15.15$15.15$24.850.61$775.15
$800.00$830.00Aug 21$6.90$6.90$23.100.30$806.90
$830.00$900.00Aug 21$11.10$11.10$58.900.19$841.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$680.00Aug 21$27.65$27.65$42.350.65$722.35
$680.00$660.00Aug 21$5.00$5.00$15.000.33$675.00
$660.00$630.00Aug 21$5.70$5.70$24.300.23$654.30
$630.00$580.00Aug 21$3.80$3.80$46.200.08$626.20

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. 20 found (cheapest 1.22% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$900.00$580.00Aug 21$4.95$4.15$9.10$570.90$909.10
$900.00$630.00Aug 21$4.95$7.95$12.90$617.10$912.90
$900.00$660.00Aug 21$4.95$13.65$18.60$641.40$918.60
$830.00$580.00Aug 21$16.05$4.15$20.20$559.80$850.20
$900.00$680.00Aug 21$4.95$18.65$23.60$656.40$923.60
$830.00$630.00Aug 21$16.05$7.95$24.00$606.00$854.00
$800.00$580.00Aug 21$22.95$4.15$27.10$552.90$827.10
$830.00$660.00Aug 21$16.05$13.65$29.70$630.30$859.70
$800.00$630.00Aug 21$22.95$7.95$30.90$599.10$830.90
$830.00$680.00Aug 21$16.05$18.65$34.70$645.30$864.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.57, avg credit $21.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/750760/800Aug 21$42.80$27.201.57$707.20$802.80
680/750830/900Aug 21$38.75$31.251.24$711.25$868.75
630/660760/800Aug 21$20.85$19.151.09$639.15$780.85
660/680760/800Aug 21$20.15$19.851.02$659.85$780.15
680/750800/830Aug 21$34.55$35.450.97$715.45$834.55
630/660800/830Aug 21$12.60$17.400.72$647.40$812.60
660/680800/830Aug 21$11.90$18.100.66$668.10$811.90
580/630760/800Aug 21$18.95$31.050.61$611.05$778.95
630/660830/900Aug 21$16.80$53.200.32$643.20$846.80
660/680830/900Aug 21$16.10$53.900.30$663.90$846.10

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.35, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$760.00$800.001:2Aug 21-$7.80$32.20
$800.00$830.001:2Aug 21-$9.15$20.85
$830.00$900.001:2Aug 21$6.15$63.85
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$630.00$580.001:2Aug 21-$0.35$49.65
$660.00$630.001:2Aug 21-$2.25$27.75
$680.00$660.001:2Aug 21-$8.65$11.35
$750.00$680.001:2Aug 21$9.00$61.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.83%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Aug 21$36.000.482.0%4.83%6.87%3--
$800.00Aug 21$20.000.347.4%2.69%10.09%423
$830.00Aug 21$12.000.2611.4%1.61%13.04%120
$900.00Aug 21$1.500.1020.8%0.20%21.03%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. 199 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 $760.00 01-15 call last traded $87.04 on 07/17 (now $93.00/$100.60) — try a limit near $93.00. Also watch the $800.00 01-15 call last traded $77.28 on 07/17 (now $76.00/$84.00) — try a limit near $77.28; the $800.00 10-16 call last traded $66.00 on 07/14 (now $44.00/$52.00) — try a limit near $48.00. Most tradeable put: the $760.00 12-18 put last traded $61.76 on 06/23 (now $89.00/$95.80) — try a limit near $89.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Aug 21$45.10$50.20$47.65$71.00 07/08$47.65–$119.00$47.65--
$740.00Dec 18$95.00$101.60$98.30$117.91 07/13$98.30–$161.70$98.30--
$740.00Jan 15$103.00$109.30$106.15$98.80 07/17$106.15–$168.80$103.00--
$750.00Aug 21$40.00$45.10$42.55$54.55 07/16$42.55–$112.00$42.55--
$750.00Oct 16$65.00$72.70$68.85$85.47 07/14$68.85–$132.70$68.85--
$750.00Dec 18$90.00$97.40$93.70$164.27 06/22$93.70–$155.65$93.70--
$730.00Aug 21$50.00$55.50$52.75$55.20 07/17$52.75–$126.60$52.75--
$730.00Oct 16$75.00$82.70$78.85$98.93 07/14$78.85–$145.70$78.85--
$760.00Aug 21$36.00$40.20$38.10$47.60 07/15$38.10–$105.15$38.10--
$760.00Jan 15$93.00$100.60$96.80$87.04 07/17$96.80–$156.95$93.006
$720.00Jan 15$112.00$119.40$115.70$136.00 07/10$115.70–$181.65$115.70--
$770.00Aug 21$31.00$35.80$33.40$61.00 07/14$33.40–$98.80$33.40--
$770.00Oct 16$55.00$63.50$59.25$75.29 07/14$59.25–$119.95$59.25--
$770.00Dec 18$81.00$88.00$84.50$121.00 07/06$84.50–$143.85$84.50--
$710.00Dec 18$110.00$117.80$113.90$172.90 06/30$113.90–$180.55$113.90--
$780.00Aug 21$27.00$31.90$29.45$31.30 07/17$29.45–$92.00$29.45--
$780.00Sep 18$40.30$49.40$44.85$39.30 07/17$44.85–$60.20$40.30--
$780.00Oct 16$51.00$59.70$55.35$106.00 06/11$55.35–$114.00$55.35--
$780.00Jan 15$84.70$91.50$88.10$101.85 07/14$88.10–$145.95$88.10--
$700.00Aug 21$69.00$75.10$72.05$128.10 07/01$72.05–$149.35$72.05--
$700.00Oct 16$93.00$98.50$95.75$170.00 06/26$95.75–$166.90$95.75--
$700.00Dec 18$115.00$123.20$119.10$184.00 06/26$119.10–$187.15$119.10--
$700.00Jan 15$123.00$129.20$126.10$213.10 06/22$126.10–$194.05$126.10--
$790.00Aug 21$23.00$28.30$25.65$25.55 07/17$25.65–$86.50$25.55--
$790.00Sep 18$36.50$45.60$41.05$42.30 07/17$41.05–$55.85$41.05--
$790.00Oct 16$47.00$55.30$51.15$78.95 07/02$51.15–$108.70$51.15--
$790.00Dec 18$72.00$80.50$76.25$95.45 07/10$76.25–$132.85$76.25--
$790.00Jan 15$80.80$87.50$84.15$81.08 07/17$84.15–$140.20$81.08--
$690.00Aug 21$75.00$82.10$78.55$144.30 06/29$78.55–$157.40$78.55--
$800.00Aug 21$20.00$25.90$22.95$24.94 07/17$22.95–$80.35$22.9523
$800.00Oct 16$44.00$52.00$48.00$66.00 07/14$48.00–$103.20$48.0012
$800.00Dec 18$68.00$76.50$72.25$76.05 07/16$72.25–$127.70$72.25--
$800.00Jan 15$76.00$84.00$80.00$77.28 07/17$80.00–$135.10$77.2815
$680.00Aug 21$82.00$89.30$85.65$108.00 07/08$85.65–$166.05$85.65--
$680.00Oct 16$104.00$111.80$107.90$169.70 06/30$107.90–$181.75$107.90--
$680.00Dec 18$127.00$133.90$130.45$173.34 07/06$130.45–$200.90$130.45--
$680.00Jan 15$134.00$140.40$137.20$143.50 07/16$137.20–$207.55$137.20--
$810.00Aug 21$17.70$25.10$21.40$29.09 07/15$21.40–$74.75$21.40--
$810.00Oct 16$40.00$48.20$44.10$36.94 07/17$44.10–$98.35$40.00--
$810.00Dec 18$64.00$72.50$68.25$87.90 07/02$68.25–$122.60$68.25--
$810.00Jan 15$72.00$79.40$75.70$99.00 07/09$75.70–$130.05$75.70--
$670.00Dec 18$133.00$139.90$136.45--$136.45–$136.45—$133.001
$820.00Aug 21$14.20$22.50$18.35$31.92 07/08$18.35–$69.00$18.35--
$820.00Oct 16$37.00$45.70$41.35$41.10 07/17$41.35–$93.05$41.10--
$820.00Dec 18$60.00$69.10$64.55$61.50 07/17$64.55–$117.65$61.50--
$820.00Jan 15$68.00$76.20$72.10$84.90 07/14$72.10–$124.40$72.10--
$660.00Dec 18$139.00$146.10$142.55$150.88 07/07$142.55–$215.30$142.55--
$830.00Aug 21$12.00$20.10$16.05$36.80 07/09$16.05–$63.50$16.0520
$830.00Oct 16$33.40$42.00$37.70$93.71 06/26$37.70–$88.35$37.70--
$830.00Jan 15$64.60$73.00$68.80$89.00 07/02$68.80–$119.60$68.80--
$650.00Sep 18$116.00$122.10$119.05$125.00 07/16$119.05–$142.05$119.05--
$650.00Dec 18$145.00$153.20$149.10$133.60 07/17$149.10–$222.30$145.00--
$840.00Aug 21$9.50$18.10$13.80$16.88 07/17$13.80–$58.70$13.80--
$840.00Sep 18$21.10$30.00$25.55$24.45 07/17$25.55–$36.00$24.45--
$840.00Oct 16$30.40$39.00$34.70$41.23 07/15$34.70–$83.05$34.70--
$840.00Dec 18$53.00$62.20$57.60$53.90 07/17$57.60–$107.90$53.90--
$840.00Jan 15$61.10$70.00$65.55$90.85 07/02$65.55–$115.10$65.55--
$850.00Aug 21$8.40$15.10$11.75$14.86 07/17$11.75–$55.00$11.75--
$850.00Oct 16$28.00$37.00$32.50$38.00 07/15$32.50–$78.65$32.50--
$850.00Jan 15$59.40$64.20$61.80$61.50 07/17$61.80–$110.45$61.50--
$860.00Aug 21$5.30$14.90$10.10$29.86 07/09$10.10–$50.50$10.10--
$860.00Sep 18$16.10$25.00$20.55$22.11 07/17$20.55–$29.10$20.55--
$860.00Oct 16$25.00$34.00$29.50$49.94 07/09$29.50–$74.55$29.50--
$860.00Dec 18$48.00$55.80$51.90$47.90 07/17$51.90–$99.05$48.00--
$860.00Jan 15$55.20$60.30$57.75$72.04 07/07$57.75–$106.65$57.75--
$620.00Dec 18$165.00$171.10$168.05$176.00 07/07$168.05–$245.25$168.05--
$870.00Oct 16$22.60$31.90$27.25$28.20 07/17$27.25–$70.20$27.25--
$870.00Jan 15$52.20$58.20$55.20$64.60 07/13$55.20–$102.00$55.20--
$610.00Dec 18$172.00$179.40$175.70$185.00 07/07$175.70–$253.00$175.70--
$880.00Aug 21$3.40$10.90$7.15$10.82 07/16$7.15–$42.75$7.15--
$880.00Oct 16$20.40$29.50$24.95$36.30 07/08$24.95–$66.10$24.95--
$880.00Dec 18$41.00$49.80$45.40$49.90 07/15$45.40–$90.65$45.40--
$880.00Jan 15$49.00$58.00$53.50$62.85 07/14$53.50–$97.65$53.50--
$600.00Aug 21$147.00$155.00$151.00$244.00 06/26$151.00–$237.00$151.00--
$600.00Oct 16$162.00$169.10$165.55$263.65 06/23$165.55–$248.05$165.55--
$600.00Dec 18$180.00$185.90$182.95$273.45 06/17$182.95–$261.45$182.95--
$600.00Jan 15$186.00$191.50$188.75$192.33 07/16$188.20–$266.25$188.75--
$890.00Aug 21$3.40$10.80$7.10$5.40 07/17$7.10–$39.35$5.40--
$890.00Oct 16$18.20$27.00$22.60$34.20 07/08$22.60–$62.15$22.60--
$890.00Jan 15$46.10$54.30$50.20$45.80 07/17$50.20–$94.15$46.10--
$900.00Aug 21$1.50$8.40$4.95$6.60 07/17$4.95–$35.85$4.9579
$900.00Sep 18$10.20$17.00$13.60$13.00 07/17$13.60–$19.95$13.00--
$900.00Oct 16$17.50$25.00$21.25$22.50 07/17$21.25–$59.15$21.25--
$900.00Dec 18$36.00$45.30$40.65$62.00 07/09$40.65–$82.65$40.65--
$900.00Jan 15$45.00$51.60$48.30$60.00 07/07$48.30–$90.15$48.30--
$910.00Aug 21$0.60$9.20$4.90$8.50 07/15$4.90–$33.10$4.90--
$910.00Oct 16$14.30$24.00$19.15$20.30 07/17$19.15–$55.05$19.15--
$920.00Aug 21$0.05$9.90$4.98$8.00 07/14$4.98–$30.15$4.98--
$920.00Oct 16$13.60$21.60$17.60$27.00 07/15$17.60–$51.90$17.60--
$920.00Dec 18$31.00$40.60$35.80$39.40 07/15$35.80–$75.45$35.80--
$930.00Aug 21$0.05$8.80$4.43$4.10 07/17$4.03–$27.40$4.10--
$930.00Oct 16$11.00$20.00$15.50$39.09 07/01$15.50–$48.80$15.50--
$930.00Jan 15$36.00$45.00$40.50$48.00 07/14$40.50–$78.95$40.50--
$940.00Aug 21$0.05$10.00$5.03$14.45 07/09$4.03–$24.75$5.03--
$940.00Oct 16$9.40$19.00$14.20$15.30 07/17$14.20–$45.80$14.20--
$940.00Dec 18$27.00$36.00$31.50$29.10 07/17$31.50–$68.55$29.10--
$940.00Jan 15$34.00$43.00$38.50$101.79 05/26$38.50–$75.70$38.50--
$950.00Aug 21$0.25$10.00$5.13$2.00 07/17$3.48–$22.55$2.00--
$950.00Jan 15$32.00$39.00$35.50$32.50 07/17$35.50–$72.70$32.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Aug 21$38.40$43.70$41.05$53.10 07/17$24.55–$48.60$41.05--
$740.00Dec 18$79.00$85.50$82.25$70.80 07/10$57.75–$85.95$79.00--
$750.00Aug 21$44.00$48.60$46.30$36.00 07/09$27.80–$53.60$44.0016
$750.00Oct 16$63.00$71.70$67.35$55.65 07/14$43.75–$72.25$63.00--
$750.00Dec 18$84.00$89.80$86.90$80.50 07/13$61.65–$91.30$84.00--
$730.00Aug 21$34.00$39.10$36.55$24.00 06/26$21.90–$42.35$34.00--
$730.00Oct 16$54.00$61.30$57.65$38.00 05/26$36.95–$62.25$54.00--
$730.00Dec 18$73.00$82.00$77.50$55.00 06/15$53.95–$81.15$73.00--
$760.00Aug 21$49.00$53.80$51.40$54.71 07/16$30.90–$59.00$51.40--
$760.00Oct 16$69.00$76.80$72.90$70.30 07/07$47.55–$77.30$70.30--
$760.00Dec 18$89.00$95.80$92.40$61.76 06/23$65.65–$97.00$89.003
$760.00Jan 15$94.00$102.40$98.20$89.50 07/13$70.05–$100.40$94.00--
$720.00Aug 21$29.60$34.60$32.10$39.87 07/17$19.60–$39.25$32.10--
$720.00Sep 18$40.50$49.40$44.95$43.93 07/16$39.10–$49.95$43.93--
$770.00Aug 21$54.00$59.50$56.75$65.86 07/17$34.10–$64.95$56.75--
$770.00Oct 16$75.00$83.20$79.10$59.50 05/29$51.50–$82.90$75.00--
$770.00Dec 18$95.00$102.10$98.55$85.66 07/14$69.70–$102.15$95.00--
$710.00Aug 21$26.00$30.40$28.20$37.99 07/17$17.40–$34.85$28.20--
$710.00Oct 16$45.00$52.50$48.75$36.20 07/01$31.50–$52.90$45.00--
$710.00Dec 18$64.00$72.10$68.05$54.00 05/29$47.05–$71.90$64.00--
$780.00Aug 21$60.00$68.50$64.25$51.36 07/10$37.85–$70.75$60.00--
$780.00Oct 16$80.00$88.60$84.30$68.38 07/06$55.55–$88.50$80.00--
$780.00Dec 18$100.00$108.70$104.35$77.20 05/22$73.85–$108.10$100.00--
$700.00Aug 21$22.00$26.60$24.30$23.00 07/13$15.40–$31.20$23.00--
$700.00Oct 16$40.00$49.00$44.50$32.00 07/01$28.65–$49.00$40.00--
$700.00Jan 15$65.00$72.30$68.65$45.00 06/16$48.80–$71.25$65.00--
$790.00Aug 21$67.00$74.60$70.80$68.90 07/07$41.70–$77.30$68.90--
$690.00Aug 21$18.00$22.90$20.45$23.54 07/15$13.25–$26.85$20.45--
$800.00Aug 21$74.00$80.60$77.30$70.90 07/13$45.55–$83.65$74.00--
$800.00Oct 16$93.00$101.00$97.00$80.87 07/14$63.85–$101.50$93.00--
$800.00Dec 18$111.20$120.60$115.90$113.10 07/16$82.90–$119.50$113.10--
$800.00Jan 15$117.50$124.50$121.00$77.18 06/25$87.70–$123.80$117.50--
$680.00Aug 21$15.00$22.30$18.65$29.56 07/17$12.10–$24.15$18.6526
$680.00Oct 16$33.00$41.40$37.20$25.35 06/29$23.75–$41.50$33.00--
$680.00Jan 15$56.00$64.00$60.00$57.69 07/16$42.25–$62.05$57.69--
$810.00Aug 21$81.00$87.80$84.40$63.73 07/14$49.55–$90.65$81.00--
$810.00Oct 16$99.10$107.80$103.45$80.30 06/09$68.15–$108.25$99.10--
$810.00Dec 18$118.00$126.60$122.30$111.10 07/14$87.75–$125.45$118.00--
$670.00Aug 21$12.00$19.40$15.70$22.97 07/17$10.20–$21.35$15.70--
$670.00Sep 18$22.00$30.10$26.05$30.70 07/17$23.15–$30.80$26.05--
$670.00Oct 16$30.00$38.10$34.05$30.39 07/13$21.95–$37.50$30.39--
$670.00Dec 18$48.00$54.30$51.15$46.40 07/13$35.15–$54.85$48.00--
$820.00Aug 21$88.00$96.00$92.00$91.26 07/16$53.50–$97.75$91.26--
$820.00Oct 16$106.00$114.00$110.00$78.20 06/30$73.20–$114.45$106.00--
$820.00Dec 18$124.00$133.00$128.50$89.90 06/23$92.20–$132.25$124.00--
$820.00Jan 15$129.60$138.00$133.80$119.15 07/14$97.45–$136.65$129.60--
$660.00Aug 21$10.10$17.20$13.65$15.60 07/16$8.50–$18.50$13.6524
$660.00Sep 18$19.00$26.20$22.60$27.11 07/17$20.75–$27.65$22.60--
$660.00Oct 16$26.00$35.40$30.70$27.84 07/15$19.70–$34.30$27.84--
$660.00Dec 18$44.00$51.40$47.70$44.00 06/11$33.00–$50.90$44.00--
$660.00Jan 15$49.00$56.00$52.50$50.00 07/08$37.00–$54.85$50.00--
$830.00Jan 15$136.10$144.70$140.40$121.65 07/06$102.30–$143.10$136.10--
$650.00Aug 21$8.00$14.30$11.15$16.25 07/17$7.50–$16.25$11.15--
$650.00Dec 18$40.00$48.80$44.40$30.00 06/30$30.20–$47.35$40.00--
$840.00Oct 16$120.00$128.00$124.00$85.50 06/30$83.30–$128.00$120.00--
$840.00Dec 18$137.00$146.40$141.70$150.00 07/17$102.85–$145.45$141.70--
$840.00Jan 15$142.70$151.00$146.85$127.50 07/10$107.55–$149.10$142.70--
$640.00Aug 21$6.00$10.00$8.00$9.00 07/16$6.50–$13.40$8.00--
$640.00Oct 16$20.60$29.70$25.15$19.62 07/10$15.75–$27.90$20.60--
$640.00Jan 15$41.00$49.50$45.25$36.30 05/29$32.00–$47.20$41.00--
$850.00Aug 21$111.00$120.30$115.65$119.50 07/17$69.40–$120.75$115.65--
$850.00Oct 16$127.30$135.00$131.15$105.64 07/14$89.00–$135.55$127.30--
$850.00Jan 15$149.60$157.00$153.30$129.00 07/06$113.30–$156.10$149.60--
$630.00Aug 21$4.00$11.90$7.95$10.20 07/17$5.80–$12.60$7.95--
$860.00Dec 18$150.70$160.00$155.35$119.20 06/29$113.80–$158.70$150.70--
$620.00Aug 21$3.00$10.60$6.80$6.00 07/14$4.90–$10.30$6.00--
$620.00Oct 16$16.00$20.60$18.30$14.00 06/29$13.35–$22.70$16.00--
$620.00Jan 15$35.00$41.50$38.25$32.55 07/15$27.25–$41.05$35.00--
$870.00Jan 15$163.80$170.60$167.20$159.15 07/07$124.40–$170.15$163.80--
$610.00Aug 21$1.00$9.70$5.35$6.70 07/16$4.52–$8.40$5.35--
$880.00Dec 18$165.30$174.50$169.90$150.65 07/14$125.50–$173.35$165.30--
$600.00Aug 21$0.10$10.00$5.05$6.70 07/17$3.55–$6.70$5.05--
$600.00Oct 16$11.80$19.30$15.55$13.54 07/14$10.35–$18.30$13.54--
$600.00Dec 18$25.00$32.20$28.60$26.60 07/08$19.55–$30.70$26.60--
$600.00Jan 15$29.00$34.20$31.60$20.80 06/23$23.15–$34.40$29.00--
$890.00Aug 21$146.70$154.10$150.40$87.20 06/24$94.55–$154.30$146.70--
$590.00Aug 21$0.75$5.00$2.88$3.60 06/29$2.88–$5.75$2.88--
$590.00Dec 18$22.00$29.50$25.75$18.56 06/26$17.80–$27.75$22.00--
$900.00Jan 15$185.20$193.00$189.10$157.16 06/11$141.85–$191.55$185.20--
$580.00Aug 21$0.10$8.20$4.15$4.00 07/17$2.88–$5.50$4.00--
$580.00Dec 18$20.00$27.00$23.50$22.26 07/08$16.25–$24.90$22.26--
$580.00Jan 15$24.10$31.50$27.80$20.41 06/26$19.75–$29.20$24.10--
$570.00Aug 21$0.05$7.90$3.98$5.10 07/17$3.03–$5.03$3.98--
$920.00Dec 18$195.20$204.70$199.95$139.50 06/16$149.75–$203.10$195.20--
$560.00Aug 21$0.05$6.40$3.23$2.28 07/16$2.28–$5.03$2.28--
$560.00Sep 18$2.70$9.00$5.85$6.60 07/17$5.45–$7.35$5.85--
$560.00Oct 16$5.00$13.00$9.00$10.95 07/17$6.48–$11.10$9.00--
$560.00Jan 15$20.10$26.00$23.05$17.10 06/26$16.60–$24.40$20.10--
$550.00Dec 18$14.00$21.20$17.60$12.00 06/23$12.25–$18.85$14.00--
$940.00Sep 18$196.80$205.00$200.90$217.00 07/17$179.40–$203.15$200.90--
$540.00Dec 18$12.00$19.60$15.80$14.61 06/11$11.20–$17.00$14.61--
$950.00Aug 21$202.60$211.00$206.80$224.00 07/17$137.75–$209.55$206.80--
$970.00Aug 21$221.80$230.00$225.90$201.60 07/13$153.65–$227.05$221.80--
$980.00Aug 21$231.50$239.80$235.65$216.70 07/13$162.20–$236.90$231.50--
$500.00Jan 15$8.60$16.70$12.65$12.00 05/29$9.35–$13.50$12.00--
$990.00Aug 21$241.70$250.00$245.85$161.30 06/23$170.35–$246.50$241.70--
$1000.00Aug 21$251.50$260.00$255.75$174.00 06/22$179.20–$256.55$251.50--
$1000.00Oct 16$254.80$263.00$258.90$223.60 07/06$191.50–$261.50$254.80--
$470.00Dec 18$3.00$11.00$7.00$6.00 07/14$5.75–$8.05$6.00--
$1020.00Aug 21$271.50$280.20$275.85$249.90 07/13$196.40–$276.35$271.50--

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 97
Total Puts 60
Put/Call Ratio 0.62
Net Difference 37

Prior's Put/Call Breakdown

Total Calls 81
Total Puts 37
Put/Call Ratio 0.46
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 699
Total Puts 691
Average Put/Call Ratio 1.38
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