Tour v422
EME
EMCOR GROUP INC
$742.75 -0.28%
$744.00 (+0.17%)🌙
as of 07/27 06:28 PM
(7/24 02:16) ◀
|
Monday, July 27, 2026 (6:28pm)
January 2026
|
▶ (7/28 18:31)
◀ 7/27 18:28 ▶

Option Volume

Detail
ℹ
Current (07/27) 240
Calls: 174 (72%)
Puts: 66 (28%)
Prior (07/24) 157
Calls: 97 (62%)
Puts: 60 (38%)
Current vs Prior +52.87%
Calls: +79.38% (Calls)
Puts: +10.00% (Puts)
Prior 7-Day Total 1,414
Calls: 715 (51%)
Puts: 699 (49%)
Prior 7-Day Average 202
Calls: 102 (51%)
Puts: 99 (49%)
Current vs Prior 7-Day Avg +18.81%
Calls: +70.35%
Puts: -33.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.14M
Calls: $801.6K (70%)
Puts: $341.1K (30%)
Prior (07/24) $1.04M
Calls: $871.2K (84%)
Puts: $170.3K (16%)
Current vs Prior +9.72%
Calls: -7.99%
Puts: +100.30%
Prior 7-Day Total $6.53M
Calls: $3.56M (55%)
Puts: $2.97M (45%)
Prior 7-Day Average $933.0K
Calls: $508.8K (55%)
Puts: $424.2K (45%)
Current vs Prior 7-Day Avg +22.48%
Calls: +57.55%
Puts: -19.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.38
Prior (07/24) 0.62
Current vs Prior -38.68%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -72.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 208
Calls: 172 (83%)
Puts: 36 (17%)
Prior (07/24) 225
Calls: 156 (69%)
Puts: 69 (31%)
Current vs Prior -7.56%
Prior 7-Day Total 1,894
Calls: 1,295 (68%)
Puts: 599 (32%)
Prior 7-Day Average 270
Calls: 185 (69%)
Puts: 85 (31%)
Current vs Prior 7-Day Avg -23.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.95% | 16.38%
Prior 12.61% | 16.36%
Current vs Prior +2.68% | +0.12%
Prior 7-Day Avg 12.23% | 16.53%
Current vs 7-Day Avg +5.88% | -0.90%
Prior 7-Day Eod 12.61% | 16.36%
Current vs 7-Day Eod +2.68% | +0.12%
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

Moderately bullish flow with 70% call dollar volume ($801.6K). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (174 calls vs 66 puts). P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior 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. 3 found (avg delta 0.62, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2167.4075.10$71.2510.8%40.68--
$730.00Aug 2150.0056.20$53.1011.7%20.574
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 2161.8069.30$65.5511.4%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 147, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Aug 2113.0019.40$16.2039.5%800.26--
$840.00Aug 2110.0017.40$13.7054.0%100.2315
$950.00Aug 210.255.40$2.83182.0%50.06--
$700.00Aug 2167.4075.10$71.2510.8%40.68--
$730.00Aug 2150.0056.20$53.1011.7%20.574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 216.3013.00$9.6569.4%140.15--
$600.00Aug 210.959.20$5.07162.7%100.085
$730.00Aug 2134.7042.00$38.3519.0%50.425
$740.00Aug 2139.6047.10$43.3517.3%40.465
$580.00Aug 210.106.90$3.50194.3%20.06--

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 27.57, avg 5.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$930.00$950.00Aug 21$0.70$19.30$0.7027.57$930.70
$880.00$930.00Aug 21$4.12$45.88$4.1211.14$884.12
$860.00$880.00Aug 21$2.20$17.80$2.208.09$862.20
$840.00$860.00Aug 21$3.85$16.15$3.854.19$843.85
$830.00$840.00Aug 21$2.50$7.50$2.503.00$832.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$580.00Aug 21$1.57$18.43$1.5711.74$598.43
$640.00$600.00Aug 21$4.58$35.42$4.587.73$635.42
$580.00$570.00Aug 21$1.58$8.42$1.585.33$578.42
$710.00$640.00Aug 21$20.40$49.60$20.402.43$689.60
$730.00$720.00Aug 21$3.60$6.40$3.601.78$726.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.53, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$730.00Aug 21$18.15$18.15$11.851.53$718.15
$730.00$760.00Aug 21$14.85$14.85$15.150.98$744.85
$760.00$830.00Aug 21$22.05$22.05$47.950.46$782.05
$830.00$840.00Aug 21$2.50$2.50$7.500.33$832.50
$840.00$860.00Aug 21$3.85$3.85$16.150.24$843.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$750.00Aug 21$17.35$17.35$12.651.37$762.65
$740.00$730.00Aug 21$5.00$5.00$5.001.00$735.00
$750.00$740.00Aug 21$4.85$4.85$5.150.94$745.15
$720.00$710.00Aug 21$4.70$4.70$5.300.89$715.30
$730.00$720.00Aug 21$3.60$3.60$6.400.56$726.40

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 12.31% of stock, avg 12.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$730.00Aug 21$53.10$38.35$91.45$638.55$821.4512.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.08% of stock, avg 7.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$880.00$710.00Aug 21$7.65$30.05$37.70$672.30$917.70
$860.00$710.00Aug 21$9.85$30.05$39.90$670.10$899.90
$880.00$720.00Aug 21$7.65$34.75$42.40$677.60$922.40
$840.00$710.00Aug 21$13.70$30.05$43.75$666.25$883.75
$860.00$720.00Aug 21$9.85$34.75$44.60$675.40$904.60
$880.00$730.00Aug 21$7.65$38.35$46.00$684.00$926.00
$830.00$710.00Aug 21$16.20$30.05$46.25$663.75$876.25
$860.00$730.00Aug 21$9.85$38.35$48.20$681.80$908.20
$840.00$720.00Aug 21$13.70$34.75$48.45$671.55$888.45
$830.00$720.00Aug 21$16.20$34.75$50.95$669.05$880.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 3.00, avg credit $13.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
730/740830/840Aug 21$7.50$2.503.00$732.50$837.50
740/750830/840Aug 21$7.35$2.652.77$742.65$837.35
710/720830/840Aug 21$7.20$2.802.57$712.80$837.20
750/780840/860Aug 21$21.20$8.802.41$758.80$861.20
750/780830/840Aug 21$19.85$10.151.96$760.15$849.85
570/580700/730Aug 21$19.73$10.271.92$560.27$719.73
580/600700/730Aug 21$19.72$10.281.92$580.28$719.72
710/720730/760Aug 21$19.55$10.451.87$700.45$749.55
750/780860/880Aug 21$19.55$10.451.87$760.45$879.55
720/730830/840Aug 21$6.10$3.901.56$723.90$836.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.12, cheapest $1.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$840.00$860.00$880.00Aug 21$1.65$18.3511.12
$700.00$730.00$760.00Aug 21$3.30$26.708.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$720.00$730.00$740.00Aug 21$1.40$8.606.14

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 $-0.49, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$950.001:2Aug 21-$2.13$17.87
$860.00$880.001:2Aug 21-$5.45$14.55
$840.00$860.001:2Aug 21-$6.00$14.00
$730.00$760.001:2Aug 21-$23.40$6.60
$760.00$830.001:2Aug 21$5.85$64.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$640.00$600.001:2Aug 21-$0.49$39.51
$600.00$580.001:2Aug 21-$1.93$18.07
$580.00$570.001:2Aug 21-$0.34$9.66
$710.00$640.001:2Aug 21$10.75$59.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.71%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Aug 21$35.000.472.3%4.71%7.03%127
$830.00Aug 21$13.000.2611.8%1.75%13.50%80--
$840.00Aug 21$10.000.2313.1%1.35%14.44%1015
$860.00Aug 21$6.500.1815.8%0.88%16.66%1--
$880.00Aug 21$3.700.1418.5%0.50%18.98%1--
$950.00Aug 21$0.250.0627.9%0.03%27.94%5--

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 199 vol/day, 199 traded recently)

EME averages only 199 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 $720.00 01-15 call last traded $136.00 on 07/10 (now $112.00/$119.20) — try a limit near $115.60. Also watch the $760.00 01-15 call last traded $98.20 on 07/24 (now $93.00/$99.70) — try a limit near $96.35; the $800.00 01-15 call last traded $80.00 on 07/24 (now $76.00/$82.90) — try a limit near $79.45. Most tradeable put: the $800.00 01-15 put last traded $77.18 on 06/25 (now $118.70/$127.00) — try a limit near $118.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Aug 21$45.10$50.90$48.00$57.25 07/20$47.65–$119.00$48.00--
$740.00Dec 18$94.80$104.00$99.40$100.96 07/20$98.30–$161.70$99.40--
$740.00Jan 15$102.00$109.30$105.65$98.80 07/17$105.65–$168.80$102.00--
$750.00Aug 21$39.00$45.80$42.40$48.00 07/22$42.40–$112.00$42.40--
$750.00Oct 16$64.00$72.10$68.05$85.47 07/14$68.05–$132.70$68.05--
$750.00Dec 18$90.00$99.00$94.50$164.27 06/22$93.70–$155.65$94.50--
$730.00Aug 21$50.00$56.20$53.10$75.50 07/23$52.75–$126.60$53.104
$730.00Oct 16$74.00$82.00$78.00$98.93 07/14$78.00–$145.70$78.00--
$760.00Aug 21$35.00$41.50$38.25$45.00 07/24$38.10–$105.15$38.2527
$760.00Dec 18$85.60$95.00$90.30$105.10 07/23$89.15–$149.70$90.30--
$760.00Jan 15$93.00$99.70$96.35$98.20 07/24$96.35–$156.95$96.357
$720.00Jan 15$112.00$119.20$115.60$136.00 07/10$115.60–$181.65$115.602
$770.00Aug 21$31.00$36.50$33.75$49.00 07/23$33.40–$98.80$33.75--
$770.00Oct 16$55.00$63.10$59.05$75.29 07/14$59.05–$119.95$59.05--
$770.00Dec 18$80.90$90.00$85.45$121.00 07/06$84.50–$143.85$85.45--
$710.00Dec 18$110.30$119.00$114.65$172.90 06/30$113.90–$180.55$114.65--
$780.00Aug 21$27.20$32.80$30.00$36.90 07/20$29.45–$92.00$30.00--
$780.00Sep 18$40.00$46.80$43.40$39.30 07/17$43.40–$60.20$40.00--
$780.00Oct 16$51.00$58.80$54.90$106.00 06/11$54.90–$114.00$54.90--
$780.00Jan 15$84.00$91.20$87.60$101.85 07/14$87.60–$145.95$87.60--
$700.00Aug 21$67.40$75.10$71.25$89.64 07/23$71.25–$149.35$71.25--
$700.00Sep 18$80.00$88.00$84.00$106.20 07/23$84.00–$106.00$84.00--
$700.00Oct 16$91.00$99.70$95.35$113.12 07/23$95.35–$166.90$95.35--
$700.00Dec 18$115.70$125.00$120.35$132.45 07/22$119.10–$187.15$120.35--
$700.00Jan 15$123.00$130.00$126.50$213.10 06/22$126.10–$194.05$126.50--
$790.00Aug 21$23.50$30.40$26.95$29.50 07/20$25.65–$86.50$26.95--
$790.00Sep 18$36.00$43.50$39.75$42.30 07/17$39.75–$55.85$39.75--
$790.00Oct 16$46.80$54.90$50.85$78.95 07/02$50.85–$108.70$50.85--
$790.00Dec 18$72.30$82.00$77.15$95.45 07/10$76.25–$132.85$77.15--
$790.00Jan 15$80.00$86.90$83.45$96.70 07/23$83.45–$140.20$83.45--
$690.00Aug 21$74.10$81.40$77.75$144.30 06/29$77.75–$157.40$77.75--
$690.00Sep 18$87.00$94.20$90.60$95.30 07/20$90.60–$112.80$90.60--
$800.00Aug 21$19.60$26.20$22.90$27.86 07/24$22.90–$80.35$22.90--
$800.00Oct 16$43.00$50.60$46.80$57.40 07/24$46.80–$103.20$46.80--
$800.00Dec 18$68.30$77.80$73.05$74.81 07/20$72.25–$127.70$73.05--
$800.00Jan 15$76.00$82.90$79.45$80.00 07/24$79.45–$135.10$79.4516
$680.00Aug 21$81.00$89.90$85.45$88.46 07/20$85.45–$166.05$85.45--
$680.00Oct 16$103.00$112.60$107.80$119.05 07/22$107.80–$181.75$107.80--
$680.00Dec 18$127.30$136.00$131.65$173.34 07/06$130.45–$200.90$131.65--
$680.00Jan 15$134.00$141.70$137.85$150.42 07/21$137.20–$207.55$137.85--
$810.00Aug 21$16.20$24.40$20.30$27.50 07/20$20.30–$74.75$20.30--
$810.00Sep 18$29.50$36.80$33.15$39.98 07/21$33.15–$47.45$33.15--
$810.00Oct 16$40.00$47.60$43.80$36.94 07/17$43.80–$98.35$40.00--
$810.00Dec 18$65.00$72.70$68.85$87.90 07/02$68.25–$122.60$68.85--
$810.00Jan 15$72.00$79.10$75.55$99.00 07/09$75.55–$130.05$75.55--
$670.00Aug 21$87.50$97.00$92.25$112.47 07/23$92.25–$174.20$92.25--
$670.00Dec 18$133.90$141.00$137.45$147.11 07/24$136.45–$208.00$137.45--
$820.00Aug 21$15.00$21.70$18.35$25.00 07/21$18.35–$69.00$18.35--
$820.00Sep 18$26.00$34.60$30.30$33.96 07/20$30.30–$43.40$30.30--
$820.00Oct 16$36.00$44.60$40.30$41.10 07/17$40.30–$93.05$40.3044
$820.00Dec 18$62.20$68.50$65.35$72.31 07/21$64.55–$117.65$65.35--
$820.00Jan 15$68.00$75.30$71.65$80.00 07/20$71.65–$124.40$71.65--
$660.00Dec 18$140.10$146.60$143.35$150.88 07/07$142.55–$215.30$143.35--
$830.00Aug 21$13.00$19.40$16.20$24.00 07/24$16.05–$63.50$16.20--
$830.00Oct 16$33.00$41.10$37.05$41.90 07/24$37.05–$88.35$37.057
$830.00Jan 15$64.00$71.30$67.65$75.51 07/21$67.65–$119.60$67.65--
$650.00Aug 21$104.00$111.00$107.50$129.10 07/23$107.50–$191.65$107.50--
$650.00Sep 18$113.00$122.40$117.70$134.55 07/22$117.70–$142.05$117.70--
$650.00Dec 18$146.30$153.00$149.65$162.90 07/22$149.10–$222.30$149.65--
$840.00Aug 21$10.00$17.40$13.70$23.00 07/23$13.70–$58.70$13.7015
$840.00Sep 18$20.00$27.90$23.95$31.53 07/21$23.95–$36.00$23.95--
$840.00Oct 16$30.00$37.20$33.60$38.70 07/24$33.60–$83.05$33.60--
$840.00Dec 18$55.10$61.60$58.35$53.90 07/17$57.60–$107.90$55.1016
$840.00Jan 15$61.00$69.40$65.20$90.85 07/02$65.20–$115.10$65.20--
$850.00Aug 21$8.10$15.60$11.85$19.00 07/23$11.75–$55.00$11.85--
$850.00Sep 18$17.40$26.20$21.80$23.90 07/20$21.80–$32.80$21.80--
$850.00Oct 16$27.20$34.80$31.00$38.00 07/15$31.00–$78.65$31.00--
$850.00Jan 15$58.00$64.60$61.30$61.50 07/17$61.30–$110.45$61.30--
$860.00Aug 21$6.50$13.20$9.85$15.25 07/21$9.85–$50.50$9.85--
$860.00Sep 18$15.60$24.00$19.80$22.11 07/17$19.80–$29.10$19.80--
$860.00Oct 16$25.70$31.40$28.55$49.94 07/09$28.55–$74.55$28.55--
$860.00Dec 18$48.00$55.40$51.70$62.61 07/23$51.70–$99.05$51.70--
$860.00Jan 15$55.00$61.80$58.40$60.20 07/24$57.75–$106.65$58.40--
$620.00Dec 18$165.20$174.00$169.60$176.00 07/07$168.05–$245.25$169.60--
$620.00Jan 15$171.30$179.00$175.15$193.00 07/23$174.45–$250.55$175.15--
$870.00Aug 21$5.00$12.80$8.90$12.50 07/21$8.65–$46.50$8.90--
$870.00Sep 18$13.00$22.30$17.65$26.50 07/23$17.65–$26.50$17.65--
$870.00Oct 16$23.20$29.10$26.15$28.20 07/17$26.15–$70.20$26.155
$870.00Jan 15$52.00$59.50$55.75$64.60 07/13$55.20–$102.00$55.75--
$610.00Dec 18$171.30$180.90$176.10$185.00 07/07$175.70–$253.00$176.10--
$880.00Aug 21$3.70$11.60$7.65$12.33 07/23$7.15–$42.75$7.65--
$880.00Oct 16$20.00$28.90$24.45$36.30 07/08$24.45–$66.10$24.455
$880.00Dec 18$42.00$49.20$45.60$49.90 07/15$45.40–$90.65$45.60--
$880.00Jan 15$49.00$55.70$52.35$62.85 07/14$52.35–$97.65$52.35--
$600.00Aug 21$146.30$153.60$149.95$244.00 06/26$149.95–$237.00$149.95--
$600.00Oct 16$161.40$168.90$165.15$175.00 07/24$165.15–$248.05$165.15--
$600.00Dec 18$178.60$188.00$183.30$273.45 06/17$182.95–$261.45$183.30--
$600.00Jan 15$185.00$192.20$188.60$208.00 07/23$188.20–$266.25$188.60--
$890.00Aug 21$2.55$10.30$6.43$7.60 07/21$6.43–$39.35$6.43--
$890.00Oct 16$18.10$26.00$22.05$34.20 07/08$22.05–$62.15$22.05--
$890.00Jan 15$46.00$53.60$49.80$45.80 07/17$49.80–$94.15$46.00--
$900.00Aug 21$1.80$9.70$5.75$7.20 07/24$4.95–$35.85$5.75--
$900.00Sep 18$8.00$16.60$12.30$18.50 07/23$12.30–$19.95$12.30--
$900.00Oct 16$15.00$24.40$19.70$28.09 07/23$19.70–$59.15$19.70--
$900.00Dec 18$38.00$44.80$41.40$62.00 07/09$40.65–$82.65$41.40--
$900.00Jan 15$43.10$50.40$46.75$60.00 07/07$46.75–$90.15$46.75--
$910.00Aug 21$1.00$10.00$5.50$8.50 07/15$4.90–$33.10$5.50--
$910.00Oct 16$14.00$23.20$18.60$20.30 07/17$18.60–$55.05$18.60--
$920.00Aug 21$0.05$7.40$3.73$8.00 07/14$3.73–$30.15$3.73--
$920.00Sep 18$5.00$14.40$9.70$16.00 07/23$9.70–$15.80$9.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$740.00Aug 21$39.60$47.10$43.35$53.10 07/17$24.55–$48.60$43.355
$740.00Dec 18$80.10$89.00$84.55$70.80 07/10$57.75–$85.95$80.10--
$750.00Aug 21$44.90$51.50$48.20$46.50 07/24$27.80–$53.60$46.50--
$750.00Oct 16$65.50$73.50$69.50$55.65 07/14$43.75–$72.25$65.50--
$750.00Dec 18$86.30$94.00$90.15$87.40 07/24$61.65–$91.30$87.40--
$730.00Aug 21$34.70$42.00$38.35$34.22 07/22$21.90–$42.35$34.705
$730.00Dec 18$74.80$84.00$79.40$55.00 06/15$53.95–$81.15$74.80--
$760.00Aug 21$50.00$57.00$53.50$54.71 07/16$30.90–$59.00$53.50--
$760.00Oct 16$70.40$79.00$74.70$70.30 07/07$47.55–$77.30$70.40--
$760.00Dec 18$91.70$99.00$95.35$92.60 07/24$65.65–$97.00$92.60--
$760.00Jan 15$96.10$103.50$99.80$89.50 07/13$70.05–$100.40$96.10--
$720.00Aug 21$31.80$37.70$34.75$39.87 07/17$19.60–$39.25$34.75--
$720.00Sep 18$40.60$48.90$44.75$43.93 07/16$39.10–$49.95$43.93--
$770.00Aug 21$55.50$63.20$59.35$51.00 07/23$34.10–$64.95$55.50--
$770.00Oct 16$75.00$84.10$79.55$59.50 05/29$51.50–$82.90$75.00--
$770.00Dec 18$97.20$105.00$101.10$91.40 07/23$69.70–$102.15$97.20--
$710.00Aug 21$26.90$33.20$30.05$25.40 07/23$17.40–$34.85$26.90--
$710.00Sep 18$38.50$45.40$41.95$37.14 07/22$35.80–$44.80$38.50--
$710.00Oct 16$46.20$54.80$50.50$36.20 07/01$31.50–$52.90$46.20--
$710.00Dec 18$65.40$75.00$70.20$54.00 05/29$47.05–$71.90$65.40--
$780.00Aug 21$61.80$69.30$65.55$51.36 07/10$37.85–$70.75$61.80--
$780.00Oct 16$81.90$89.70$85.80$68.38 07/06$55.55–$88.50$81.90--
$700.00Aug 21$23.20$30.70$26.95$22.50 07/23$15.40–$31.20$23.20--
$700.00Sep 18$33.60$41.50$37.55$33.60 07/22$31.85–$40.65$33.60--
$700.00Oct 16$41.00$50.00$45.50$32.00 07/01$28.65–$49.00$41.00--
$700.00Jan 15$67.30$74.80$71.05$64.45 07/23$48.80–$71.25$67.30--
$790.00Aug 21$68.40$76.00$72.20$68.90 07/07$41.70–$77.30$68.90--
$690.00Aug 21$18.90$27.60$23.25$20.40 07/23$13.25–$26.85$20.40--
$800.00Aug 21$74.00$82.80$78.40$70.90 07/13$45.55–$83.65$74.00--
$800.00Oct 16$93.00$102.40$97.70$80.87 07/14$63.85–$101.50$93.00--
$800.00Dec 18$113.50$123.00$118.25$113.10 07/16$82.90–$119.50$113.50--
$800.00Jan 15$118.70$127.00$122.85$77.18 06/25$87.70–$123.80$118.701
$680.00Aug 21$16.40$23.10$19.75$16.80 07/24$12.10–$24.15$16.80--
$680.00Oct 16$33.40$42.60$38.00$25.35 06/29$23.75–$41.50$33.40--
$680.00Jan 15$58.40$66.00$62.20$57.69 07/16$42.25–$62.20$58.40--
$810.00Aug 21$81.00$89.90$85.45$63.73 07/14$49.55–$90.65$81.00--
$810.00Oct 16$100.70$108.50$104.60$80.30 06/09$68.15–$108.25$100.70--
$810.00Dec 18$121.20$129.00$125.10$111.10 07/14$87.75–$125.45$121.20--
$670.00Aug 21$13.20$21.90$17.55$15.15 07/23$10.20–$21.35$15.15--
$670.00Sep 18$22.00$30.90$26.45$30.70 07/17$23.15–$30.80$26.45--
$670.00Oct 16$30.00$39.40$34.70$30.39 07/13$21.95–$37.50$30.39--
$670.00Dec 18$49.60$58.00$53.80$46.40 07/13$35.15–$54.85$49.60--
$820.00Aug 21$89.00$97.00$93.00$91.26 07/16$53.50–$97.75$91.26--
$820.00Oct 16$107.00$115.00$111.00$78.20 06/30$73.20–$114.45$107.00--
$820.00Dec 18$126.80$134.00$130.40$89.90 06/23$92.20–$132.25$126.80--
$820.00Jan 15$132.00$138.40$135.20$119.15 07/14$97.45–$136.65$132.00--
$660.00Aug 21$10.50$17.40$13.95$13.30 07/24$8.50–$18.50$13.30--
$660.00Sep 18$19.10$28.30$23.70$27.11 07/17$20.75–$27.65$23.70--
$660.00Oct 16$27.00$36.00$31.50$27.84 07/15$19.70–$34.30$27.84--
$660.00Dec 18$46.40$54.00$50.20$44.00 06/11$33.00–$50.90$46.40--
$660.00Jan 15$52.10$58.60$55.35$50.00 07/08$37.00–$55.35$52.10--
$830.00Jan 15$137.40$145.60$141.50$121.65 07/06$102.30–$143.10$137.40--
$650.00Aug 21$9.50$16.80$13.15$11.21 07/23$7.50–$16.25$11.21--
$650.00Sep 18$17.10$24.50$20.80$17.65 07/24$18.00–$24.70$17.65--
$650.00Dec 18$42.70$50.00$46.35$30.00 06/30$30.20–$47.35$42.709
$840.00Oct 16$121.00$129.00$125.00$85.50 06/30$83.30–$128.00$121.00--
$840.00Dec 18$139.30$146.90$143.10$150.00 07/17$102.85–$145.45$143.10--
$840.00Jan 15$144.90$151.30$148.10$127.50 07/10$107.55–$149.10$144.90--
$640.00Aug 21$6.30$13.00$9.65$10.88 07/21$6.50–$13.40$9.65--
$640.00Oct 16$21.00$30.10$25.55$19.62 07/10$15.75–$27.90$21.00--
$640.00Jan 15$44.90$50.80$47.85$36.30 05/29$32.00–$47.85$44.90--
$640.00Dec 18$39.20$45.90$42.55--$42.55–$42.55—$39.204
$850.00Aug 21$113.10$120.40$116.75$119.50 07/17$69.40–$120.75$116.75--
$850.00Oct 16$129.00$135.20$132.10$105.64 07/14$89.00–$135.55$129.00--
$850.00Jan 15$151.80$158.80$155.30$129.00 07/06$113.30–$156.10$151.80--
$630.00Aug 21$4.60$11.90$8.25$7.00 07/24$5.80–$12.60$7.00--
$860.00Dec 18$153.80$161.00$157.40$119.20 06/29$113.80–$158.70$153.80--
$620.00Aug 21$2.90$11.90$7.40$7.30 07/21$4.90–$10.30$7.30--
$620.00Oct 16$16.00$25.20$20.60$14.00 06/29$13.35–$22.70$16.00--
$620.00Jan 15$37.80$45.00$41.40$32.55 07/15$27.25–$41.40$37.80--
$870.00Jan 15$165.60$172.60$169.10$159.15 07/07$124.40–$170.15$165.60--
$610.00Aug 21$1.80$10.00$5.90$6.00 07/22$4.52–$8.40$5.90--
$880.00Dec 18$168.00$175.10$171.55$165.12 07/21$125.50–$173.35$168.00--
$600.00Aug 21$0.95$9.20$5.07$6.70 07/17$3.55–$6.70$5.075
$600.00Oct 16$11.60$21.00$16.30$13.54 07/14$10.35–$18.30$13.54--
$600.00Dec 18$25.10$34.70$29.90$26.60 07/08$19.55–$30.70$26.60--
$600.00Jan 15$30.40$38.20$34.30$31.30 07/23$23.15–$34.40$31.30--
$890.00Aug 21$147.30$155.00$151.15$87.20 06/24$94.55–$154.30$147.30--
$590.00Aug 21$1.15$5.00$3.08$3.60 06/29$2.88–$5.75$3.08--
$590.00Dec 18$23.00$32.20$27.60$18.56 06/26$17.80–$27.75$23.00--
$900.00Jan 15$186.70$194.30$190.50$157.16 06/11$141.85–$191.55$186.70--
$580.00Aug 21$0.10$6.90$3.50$3.66 07/24$2.88–$5.50$3.50--
$580.00Sep 18$4.00$12.30$8.15$9.70 07/20$6.85–$9.95$8.15--
$580.00Dec 18$20.20$29.70$24.95$22.26 07/08$16.25–$24.95$22.26--
$580.00Jan 15$25.50$32.60$29.05$27.40 07/24$19.75–$29.20$27.40--
$570.00Aug 21$0.05$3.80$1.92$3.20 07/23$1.92–$5.03$1.92--
$920.00Aug 21$175.90$183.00$179.45$161.00 07/23$115.50–$181.30$175.90--
$920.00Dec 18$198.00$205.50$201.75$194.96 07/21$149.75–$203.10$198.00--
$560.00Aug 21$0.05$7.80$3.93$2.00 07/22$2.28–$5.03$2.00--
$560.00Sep 18$2.35$9.50$5.93$5.70 07/24$5.45–$7.35$5.70--
$560.00Oct 16$5.10$13.60$9.35$10.95 07/17$6.48–$11.10$9.35--
$560.00Jan 15$20.50$29.00$24.75$22.30 07/23$16.60–$24.75$22.30--
$930.00Aug 21$185.40$192.00$188.70$170.00 07/23$122.40–$190.25$185.40--
$550.00Dec 18$14.00$22.50$18.25$12.00 06/23$12.25–$18.85$14.00--
$940.00Sep 18$197.00$205.70$201.35$217.00 07/17$179.40–$203.15$201.35--
$540.00Oct 16$3.30$10.70$7.00$7.44 07/24$5.30–$8.50$7.00--
$540.00Dec 18$12.00$20.90$16.45$14.61 06/11$11.20–$17.00$14.61--
$950.00Aug 21$204.30$211.80$208.05$224.00 07/17$137.75–$209.55$208.05--
$520.00Oct 16$2.60$10.00$6.30$5.54 07/24$5.05–$6.65$5.54--
$970.00Aug 21$222.80$232.00$227.40$201.60 07/13$153.65–$227.40$222.80--

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 174
Total Puts 66
Put/Call Ratio 0.38
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 715
Total Puts 699
Average Put/Call Ratio 1.38
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