Tour v472
EME
EMCOR GROUP INC
$802.37 +19.32%
$802.61 (+0.03%)🌙
as of 07/30 06:02 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:02pm)
January 2026
|
▶ (7/31 18:30)
◀ 7/30 18:02 ▶

Option Volume

Detail
ℹ
Current (07/30) 596
Calls: 278 (47%)
Puts: 318 (53%)
Prior (07/29) 242
Calls: 116 (48%)
Puts: 126 (52%)
Current vs Prior +146.28%
Calls: +139.66% (Calls)
Puts: +152.38% (Puts)
Prior 7-Day Total 1,327
Calls: 763 (57%)
Puts: 564 (43%)
Prior 7-Day Average 189
Calls: 109 (57%)
Puts: 80 (43%)
Current vs Prior 7-Day Avg +214.39%
Calls: +155.05%
Puts: +294.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $3.11M
Calls: $1.71M (55%)
Puts: $1.41M (45%)
Prior (07/29) $1.13M
Calls: $511.0K (45%)
Puts: $620.5K (55%)
Current vs Prior +175.24%
Calls: +234.41%
Puts: +126.52%
Prior 7-Day Total $6.56M
Calls: $4.14M (63%)
Puts: $2.42M (37%)
Prior 7-Day Average $937.0K
Calls: $591.1K (63%)
Puts: $345.9K (37%)
Current vs Prior 7-Day Avg +232.39%
Calls: +189.08%
Puts: +306.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.14
Prior (07/29) 1.09
Current vs Prior +5.31%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +32.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 5,271
Calls: 3,534 (67%)
Puts: 1,737 (33%)
Prior (07/29) 5,242
Calls: 3,495 (67%)
Puts: 1,747 (33%)
Current vs Prior +0.55%
Prior 7-Day Total 6,716
Calls: 4,550 (68%)
Puts: 2,166 (32%)
Prior 7-Day Average 959
Calls: 650 (68%)
Puts: 309 (32%)
Current vs Prior 7-Day Avg +449.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.40% | 13.65%
Prior 12.83% | 16.44%
Current vs Prior -26.73% | -16.98%
Prior 7-Day Avg 13.29% | 16.63%
Current vs 7-Day Avg -29.32% | -17.95%
Prior 7-Day Eod 12.83% | 16.44%
Current vs 7-Day Eod -26.73% | -16.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.88% | 13.26%
Calls: 16.44% | 11.47%
Puts: 21.33% | 15.05%
Prior 15.20% | 11.64%
Calls: 14.86% | 12.54%
Puts: 15.53% | 10.74%
Current vs Prior +24.21% | +13.92%
Prior 7-Day Avg 22.92% | 16.18%
Calls: 24.87% | 16.44%
Puts: 20.97% | 15.93%
Current vs 7-Day Avg -17.64% | -18.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (232% higher). Unusually high activity with volume up 146% vs prior - elevated interest. Volume explosion - 215% above 7-day average (596 vs avg 189).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 9 of results (avg 5.9%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21152.70160.00$156.354.7%10.921
$670.00Aug 21133.60141.00$137.305.4%20.922
$700.00Aug 21106.90113.00$109.955.5%70.8718
$690.00Aug 21115.30122.00$118.655.6%30.9046
$710.00Aug 2197.90104.00$100.956.0%20.875
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$920.00Aug 21116.00123.10$119.555.9%20.88--
$950.00Aug 21143.00152.30$147.656.3%10.92--
$890.00Aug 2189.0096.10$92.557.7%--0.8369

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. 19 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21152.70160.00$156.354.7%10.921
$670.00Aug 21133.60141.00$137.305.4%20.922
$690.00Aug 21115.30122.00$118.655.6%30.9046
$700.00Aug 21106.90113.00$109.955.5%70.8718
$710.00Aug 2197.90104.00$100.956.0%20.875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 21143.00152.30$147.656.3%10.92--
$920.00Aug 21116.00123.10$119.555.9%20.88--
$890.00Aug 2189.0096.10$92.557.7%--0.8369
$850.00Aug 2158.0066.00$62.0012.9%10.683
$830.00Aug 2145.0053.10$49.0516.5%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 275, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Aug 2120.2026.60$23.4027.4%400.40100
$890.00Aug 213.8010.50$7.1593.7%240.173
$900.00Aug 212.009.50$5.75130.4%190.1482
$800.00Aug 2133.3041.90$37.6022.9%140.5430
$910.00Aug 210.106.30$3.20193.8%100.102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 214.5010.00$7.2575.9%220.1327
$660.00Aug 210.058.00$4.03197.3%120.0744
$750.00Aug 2110.5017.80$14.1551.6%120.2515
$740.00Aug 218.3015.70$12.0061.7%100.225
$690.00Aug 210.659.40$5.03174.0%70.1013

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. 31 found (best R:R 49.00, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$910.00$950.00Aug 21$0.80$39.20$0.8049.00$910.80
$880.00$890.00Aug 21$0.35$9.65$0.3527.57$880.35
$890.00$900.00Aug 21$1.40$8.60$1.406.14$891.40
$900.00$910.00Aug 21$2.55$7.45$2.552.92$902.55
$850.00$860.00Aug 21$2.75$7.25$2.752.64$852.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$680.00Aug 21$0.25$9.75$0.2539.00$689.75
$670.00$660.00Aug 21$0.30$9.70$0.3032.33$669.70
$680.00$670.00Aug 21$0.45$9.55$0.4521.22$679.55
$720.00$710.00Aug 21$1.50$8.50$1.505.67$718.50
$730.00$720.00Aug 21$1.85$8.15$1.854.41$728.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 20.05, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$670.00Aug 21$19.05$19.05$0.9520.05$669.05
$670.00$690.00Aug 21$18.65$18.65$1.3513.81$688.65
$700.00$710.00Aug 21$9.00$9.00$1.009.00$709.00
$690.00$700.00Aug 21$8.70$8.70$1.306.69$698.70
$720.00$750.00Aug 21$23.85$23.85$6.153.88$743.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$950.00$920.00Aug 21$28.10$28.10$1.9014.79$921.90
$920.00$890.00Aug 21$27.00$27.00$3.009.00$893.00
$890.00$850.00Aug 21$30.55$30.55$9.453.23$859.45
$850.00$830.00Aug 21$12.95$12.95$7.051.84$837.05
$830.00$820.00Aug 21$5.90$5.90$4.101.44$824.10

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. 16 found (cheapest 8.77% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Aug 21$37.60$32.80$70.40$729.60$870.408.77%
$810.00Aug 21$32.85$37.80$70.65$739.35$880.658.81%
$790.00Aug 21$43.05$28.10$71.15$718.85$861.158.87%
$830.00Aug 21$23.40$49.05$72.45$757.55$902.459.03%
$770.00Aug 21$55.55$20.80$76.35$693.65$846.359.52%
$850.00Aug 21$16.95$62.00$78.95$771.05$928.959.84%
$760.00Aug 21$62.10$17.10$79.20$680.80$839.209.87%
$750.00Aug 21$69.25$14.15$83.40$666.60$833.4010.39%
$890.00Aug 21$7.15$92.55$99.70$790.30$989.7012.43%
$720.00Aug 21$93.10$8.10$101.20$618.80$821.2012.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.53% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$750.00Aug 21$14.20$14.15$28.35$721.65$888.35
$850.00$750.00Aug 21$16.95$14.15$31.10$718.90$881.10
$860.00$760.00Aug 21$14.20$17.10$31.30$728.70$891.30
$850.00$760.00Aug 21$16.95$17.10$34.05$725.95$884.05
$840.00$750.00Aug 21$20.10$14.15$34.25$715.75$874.25
$860.00$770.00Aug 21$14.20$20.80$35.00$735.00$895.00
$840.00$760.00Aug 21$20.10$17.10$37.20$722.80$877.20
$830.00$750.00Aug 21$23.40$14.15$37.55$712.45$867.55
$850.00$770.00Aug 21$16.95$20.80$37.75$732.25$887.75
$830.00$760.00Aug 21$23.40$17.10$40.50$719.50$870.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 24.00, avg credit $9.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
760/770780/790Aug 21$9.60$0.4024.00$760.40$789.60
750/760770/780Aug 21$9.55$0.4521.22$750.45$779.55
670/680700/710Aug 21$9.45$0.5517.18$670.55$709.45
690/700750/760Aug 21$9.37$0.6314.87$690.63$759.37
660/670700/710Aug 21$9.30$0.7013.29$660.70$709.30
680/690700/710Aug 21$9.25$0.7512.33$680.75$709.25
730/740750/760Aug 21$9.20$0.8011.50$730.80$759.20
670/680690/700Aug 21$9.15$0.8510.76$670.85$699.15
660/670690/700Aug 21$9.00$1.009.00$661.00$699.00
720/730750/760Aug 21$9.00$1.009.00$721.00$759.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$830.00$840.00$850.00Aug 21$0.15$9.8565.67
$650.00$670.00$690.00Aug 21$0.40$19.6049.00
$840.00$850.00$860.00Aug 21$0.40$9.6024.00
$780.00$790.00$800.00Aug 21$0.45$9.5521.22
$750.00$760.00$770.00Aug 21$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.10$9.9099.00
$660.00$670.00$680.00Aug 21$0.15$9.8565.67
$720.00$730.00$740.00Aug 21$0.20$9.8049.00
$790.00$800.00$810.00Aug 21$0.30$9.7032.33
$710.00$720.00$730.00Aug 21$0.35$9.6527.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.60, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$950.001:2Aug 21-$1.60$38.40
$900.00$910.001:2Aug 21-$0.65$9.35
$950.00$960.001:2Aug 21-$2.40$7.60
$810.00$830.001:2Aug 21-$13.95$6.05
$890.00$900.001:2Aug 21-$4.35$5.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$890.00$850.001:2Aug 21-$31.45$8.55
$700.00$690.001:2Aug 21-$2.81$7.19
$790.00$770.001:2Aug 21-$13.50$6.50
$670.00$660.001:2Aug 21-$3.73$6.27
$680.00$670.001:2Aug 21-$3.88$6.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.59%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$810.00Aug 21$28.800.490.9%3.59%4.54%74
$830.00Aug 21$20.200.403.4%2.52%5.96%40100
$840.00Aug 21$16.400.364.7%2.04%6.73%624
$850.00Aug 21$13.300.325.9%1.66%7.59%539
$860.00Aug 21$11.000.287.2%1.37%8.55%536
$870.00Aug 21$7.000.238.4%0.87%9.30%32
$880.00Aug 21$5.000.189.7%0.62%10.30%524
$890.00Aug 21$3.800.1710.9%0.47%11.39%243
$900.00Aug 21$2.000.1412.2%0.25%12.42%1982
$910.00Aug 21$0.100.1013.4%0.01%13.43%102

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, 115 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 $680.00 12-18 call last traded $173.34 on 07/06 (now $166.90/$175.00) — try a limit near $170.95. Also watch the $700.00 12-18 call last traded $132.45 on 07/22 (now $153.40/$161.00) — try a limit near $153.40; the $700.00 01-15 call last traded $213.10 on 06/22 (now $160.10/$168.30) — try a limit near $164.20. Most tradeable put: the $800.00 01-15 put last traded $77.18 on 06/25 (now $87.80/$93.70) — try a limit near $87.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Aug 21$33.30$41.90$37.60$27.86 07/24$6.00–$54.00$33.3030
$800.00Oct 16$65.30$73.70$69.50$57.40 07/24$21.65–$76.30$65.3055
$800.00Dec 18$96.00$104.00$100.00$74.81 07/20$41.60–$100.40$96.0041
$800.00Jan 15$104.80$112.50$108.65$80.00 07/24$47.90–$108.65$104.8020
$800.00Sep 18$52.00$60.00$56.00--$13.65–$56.00$52.001
$810.00Aug 21$28.80$36.90$32.85$27.50 07/20$4.65–$48.95$28.804
$810.00Sep 18$47.00$53.30$50.15$39.98 07/21$11.05–$50.15$47.001
$810.00Oct 16$61.00$68.90$64.95$36.94 07/17$19.60–$71.70$61.004
$810.00Dec 18$91.00$99.60$95.30$87.90 07/02$38.55–$96.30$91.0019
$810.00Jan 15$99.00$107.20$103.10$99.00 07/09$45.20–$103.50$99.005
$790.00Aug 21$39.10$47.00$43.05$29.50 07/20$6.35–$58.35$39.105
$790.00Sep 18$57.10$65.20$61.15$42.30 07/17$15.60–$61.15$57.101
$790.00Oct 16$71.00$78.70$74.85$78.95 07/02$24.45–$81.25$74.852
$790.00Dec 18$101.20$109.00$105.10$95.45 07/10$43.90–$105.10$101.206
$790.00Jan 15$109.20$117.30$113.25$96.70 07/23$50.50–$113.25$109.207
$820.00Aug 21$24.00$31.60$27.80$25.00 07/21$3.83–$45.35$25.004
$820.00Sep 18$42.00$48.60$45.30$33.96 07/20$10.05–$45.30$42.00--
$820.00Oct 16$56.00$64.00$60.00$41.10 07/17$17.65–$67.60$56.0054
$820.00Dec 18$87.00$95.00$91.00$72.31 07/21$36.30–$92.00$87.0017
$820.00Jan 15$95.00$102.50$98.75$80.00 07/20$42.75–$99.20$95.0022
$780.00Aug 21$44.90$53.00$48.95$36.90 07/20$10.40–$63.45$44.9010
$780.00Sep 18$62.80$68.80$65.80$39.30 07/17$17.65–$65.80$62.806
$780.00Oct 16$76.00$84.80$80.40$106.00 06/11$26.35–$86.15$80.4073
$780.00Jan 15$115.20$122.50$118.85$101.85 07/14$53.10–$118.85$115.207
$780.00Dec 18$105.30$115.00$110.15--$46.90–$110.15$105.303
$830.00Aug 21$20.20$26.60$23.40$24.00 07/24$2.53–$41.20$23.40100
$830.00Oct 16$51.00$60.60$55.80$41.90 07/24$15.05–$63.60$51.004
$830.00Jan 15$91.10$97.70$94.40$75.51 07/21$39.65–$95.00$91.106
$770.00Aug 21$52.10$59.00$55.55$49.00 07/23$9.80–$68.00$52.105
$770.00Oct 16$82.30$89.60$85.95$75.29 07/14$28.85–$90.80$82.307
$770.00Dec 18$112.00$120.00$116.00$121.00 07/06$49.95–$116.00$116.003
$840.00Aug 21$16.40$23.80$20.10$23.00 07/23$4.03–$37.90$20.1024
$840.00Sep 18$34.00$41.80$37.90$31.53 07/21$7.80–$37.90$34.002
$840.00Oct 16$47.00$56.30$51.65$38.70 07/24$14.35–$59.85$47.004
$840.00Dec 18$77.10$86.00$81.55$53.90 07/17$31.60–$83.85$77.1016
$840.00Jan 15$86.30$93.40$89.85$90.85 07/02$38.05–$91.00$89.853
$760.00Aug 21$58.20$66.00$62.10$45.00 07/24$12.35–$73.75$58.2028
$760.00Dec 18$117.10$125.00$121.05$105.10 07/23$53.10–$121.05$117.105
$760.00Jan 15$125.20$133.00$129.10$98.20 07/24$59.25–$129.10$125.207
$760.00Oct 16$88.00$95.50$91.75--$31.95–$91.75$88.002
$850.00Aug 21$13.30$20.60$16.95$19.00 07/23$4.08–$34.65$16.9539
$850.00Sep 18$30.00$37.00$33.50$23.90 07/20$6.05–$33.50$30.004
$850.00Oct 16$44.00$52.10$48.05$38.00 07/15$13.35–$56.35$44.0010
$850.00Jan 15$82.00$89.10$85.55--$85.55–$85.55—$82.005
$750.00Aug 21$65.50$73.00$69.25$48.00 07/22$13.90–$79.40$65.508
$750.00Oct 16$93.20$101.60$97.40$85.47 07/14$34.05–$101.65$93.201
$750.00Dec 18$123.30$131.00$127.15$164.27 06/22$56.85–$127.15$127.1511
$860.00Aug 21$11.00$17.40$14.20--$14.20–$14.20—$11.0036
$860.00Sep 18$26.00$33.00$29.50--$29.50–$29.50—$26.001
$860.00Oct 16$39.00$48.80$43.90--$43.90–$43.90—$39.002
$860.00Dec 18$70.00$76.90$73.45--$73.45–$73.45—$70.0015
$860.00Jan 15$78.00$85.10$81.55--$81.55–$81.55—$78.006
$740.00Aug 21$73.20$80.00$76.60$57.25 07/20$17.20–$85.90$73.201
$740.00Dec 18$129.10$136.20$132.65$100.96 07/20$60.10–$132.65$129.1051
$740.00Jan 15$135.90$144.00$139.95$98.80 07/17$66.35–$139.95$135.9026
$740.00Oct 16$100.00$109.00$104.50--$37.85–$104.50$100.0021
$740.00Sep 18$87.90$95.90$91.90--$91.90–$91.90—$87.901
$870.00Aug 21$7.00$14.10$10.55--$10.55–$10.55—$7.002
$870.00Sep 18$22.10$31.10$26.60--$26.60–$26.60—$22.102
$870.00Oct 16$36.00$44.70$40.35--$40.35–$40.35—$36.005
$870.00Jan 15$74.60$82.00$78.30--$78.30–$78.30—$74.601
$730.00Aug 21$81.20$88.00$84.60$75.50 07/23$19.00–$91.50$81.203
$730.00Oct 16$107.10$114.70$110.90$98.93 07/14$40.05–$113.35$107.103
$730.00Dec 18$134.50$142.90$138.70--$63.95–$138.70$134.504
$880.00Aug 21$5.00$10.00$7.50--$7.50–$7.50—$5.0024
$880.00Oct 16$33.00$41.30$37.15--$37.15–$37.15—$33.005
$880.00Dec 18$62.00$69.90$65.95--$65.95–$65.95—$62.0018
$880.00Jan 15$71.00$78.10$74.55--$74.55–$74.55—$71.002
$720.00Jan 15$147.80$155.90$151.85$136.00 07/10$73.80–$151.85$147.804
$720.00Dec 18$140.00$149.40$144.70--$68.25–$144.70$140.0014
$890.00Aug 21$3.80$10.50$7.15--$7.15–$7.15—$3.803
$890.00Sep 18$18.50$24.60$21.55--$21.55–$21.55—$18.503
$890.00Oct 16$30.40$37.10$33.75--$33.75–$33.75—$30.404
$890.00Jan 15$67.20$73.30$70.25--$70.25–$70.25—$67.206
$710.00Dec 18$146.50$155.00$150.75$172.90 06/30$71.85–$150.75$150.757
$710.00Aug 21$97.90$104.00$100.95--$26.20–$100.95$97.905
$900.00Aug 21$2.00$9.50$5.75--$5.75–$5.75—$2.0082
$900.00Sep 18$15.00$22.00$18.50--$18.50–$18.50—$15.009
$900.00Oct 16$27.00$35.20$31.10--$31.10–$31.10—$27.0035
$900.00Dec 18$55.00$63.00$59.00--$59.00–$59.00—$55.009
$900.00Jan 15$63.50$70.10$66.80--$66.80–$66.80—$63.5065
$700.00Aug 21$106.90$113.00$109.95$89.64 07/23$29.10–$112.65$106.9018
$700.00Sep 18$117.70$125.00$121.35$106.20 07/23$42.05–$121.35$117.705
$700.00Oct 16$127.90$135.60$131.75$113.12 07/23$52.05–$132.30$127.9028
$700.00Dec 18$153.40$161.00$157.20$132.45 07/22$75.95–$157.20$153.4018
$700.00Jan 15$160.10$168.30$164.20$213.10 06/22$81.75–$164.20$164.202
$910.00Aug 21$0.10$6.30$3.20--$3.20–$3.20—$0.102
$910.00Oct 16$24.10$32.00$28.05--$28.05–$28.05—$24.1012
$690.00Aug 21$115.30$122.00$118.65$144.30 06/29$33.50–$119.95$118.6546
$690.00Sep 18$126.00$133.00$129.50$95.30 07/20$46.20–$129.50$126.0052
$690.00Oct 16$135.20$143.00$139.10--$57.00–$139.10$135.2010
$690.00Dec 18$160.10$168.00$164.05--$80.10–$164.05$160.101
$920.00Aug 21$0.10$10.00$5.05--$5.05–$5.05—$0.106
$920.00Sep 18$10.00$18.40$14.20--$14.20–$14.20—$10.005
$920.00Oct 16$22.00$29.60$25.80--$25.80–$25.80—$22.009
$920.00Dec 18$49.00$56.70$52.85--$52.85–$52.85—$49.004
$920.00Jan 15$57.00$64.60$60.80--$60.80–$60.80—$57.001
$680.00Aug 21$124.50$131.00$127.75$88.46 07/20$38.20–$128.05$124.502
$680.00Oct 16$142.00$152.00$147.00$119.05 07/22$61.30–$147.00$142.002
$680.00Dec 18$166.90$175.00$170.95$173.34 07/06$84.95–$170.95$170.952
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$800.00Aug 21$29.00$36.60$32.80$70.90 07/13$32.80–$132.30$32.8015
$800.00Oct 16$56.00$63.70$59.85$80.87 07/14$59.85–$143.75$59.854
$800.00Dec 18$81.90$88.50$85.20$113.10 07/16$85.20–$158.50$85.2028
$800.00Jan 15$87.80$93.70$90.75$77.18 06/25$90.75–$163.50$87.8012
$810.00Aug 21$34.00$41.60$37.80$63.73 07/14$37.80–$141.85$37.801
$810.00Oct 16$61.00$68.70$64.85$80.30 06/09$64.85–$152.55$64.851
$810.00Dec 18$86.40$94.00$90.20$111.10 07/14$90.20–$166.20$90.202
$790.00Aug 21$24.00$32.20$28.10$68.90 07/07$28.10–$123.95$28.103
$790.00Oct 16$51.00$58.90$54.95--$54.95–$136.25$51.004
$790.00Dec 18$76.00$84.40$80.20--$80.20–$151.35$76.001
$820.00Aug 21$39.00$47.30$43.15--$43.15–$43.15—$39.0067
$820.00Oct 16$66.10$75.50$70.80--$70.80–$70.80—$66.101
$820.00Dec 18$91.00$99.50$95.25--$95.25–$95.25—$91.001
$820.00Jan 15$97.40$104.40$100.90--$100.90–$100.90—$97.4015
$780.00Aug 21$20.00$27.70$23.85$51.36 07/10$23.85–$114.65$23.852
$780.00Oct 16$47.00$53.70$50.35$68.38 07/06$50.35–$128.45$50.354
$780.00Dec 18$72.20$79.70$75.95--$75.95–$144.50$72.203
$780.00Jan 15$78.50$84.50$81.50--$81.50–$148.25$78.501
$830.00Oct 16$72.00$80.70$76.35--$76.35–$76.35—$72.001
$830.00Jan 15$103.80$110.60$107.20--$107.20–$107.20—$103.804
$770.00Aug 21$17.40$24.20$20.80$51.00 07/23$20.80–$106.90$20.8021
$770.00Oct 16$42.00$50.10$46.05$59.50 05/29$46.05–$120.95$46.051
$770.00Dec 18$66.50$75.00$70.75$91.40 07/23$70.75–$137.35$70.752
$840.00Oct 16$78.00$86.70$82.35--$82.35–$82.35—$78.004
$840.00Dec 18$102.00$110.40$106.20--$106.20–$106.20—$102.0020
$840.00Jan 15$108.30$116.20$112.25--$112.25–$112.25—$108.304
$760.00Aug 21$13.30$20.90$17.10$54.71 07/16$17.10–$98.65$17.106
$760.00Oct 16$38.00$46.10$42.05$70.30 07/07$42.05–$113.55$42.0558
$760.00Dec 18$63.20$71.00$67.10$92.60 07/24$67.10–$130.50$67.104
$760.00Jan 15$69.00$75.40$72.20$89.50 07/13$72.20–$135.30$72.2018
$850.00Aug 21$58.00$66.00$62.00--$62.00–$62.00—$58.003
$850.00Oct 16$84.00$92.60$88.30--$88.30–$88.30—$84.0012
$850.00Jan 15$114.00$122.30$118.15--$118.15–$118.15—$114.004
$750.00Aug 21$10.50$17.80$14.15$46.50 07/24$14.15–$90.30$14.1515
$750.00Oct 16$34.00$42.40$38.20$55.65 07/14$38.20–$106.05$38.202
$750.00Dec 18$58.60$66.10$62.35$87.40 07/24$62.35–$124.50$62.3516
$750.00Sep 18$24.90$32.00$28.45--$28.45–$99.25$24.901
$860.00Oct 16$89.60$99.00$94.30--$94.30–$94.30—$89.602
$860.00Dec 18$114.00$122.00$118.00--$118.00–$118.00—$114.005
$740.00Aug 21$8.30$15.70$12.00$53.10 07/17$12.00–$82.80$12.005
$740.00Dec 18$54.30$62.00$58.15$70.80 07/10$58.15–$117.45$58.1531
$870.00Oct 16$97.00$105.10$101.05--$101.05–$101.05—$97.002
$730.00Aug 21$5.90$14.00$9.95$34.22 07/22$9.95–$75.30$9.957
$730.00Dec 18$49.60$59.00$54.30$55.00 06/15$54.30–$111.40$54.303
$730.00Sep 18$18.80$26.00$22.40--$22.40–$85.25$18.801
$730.00Oct 16$27.00$35.70$31.35--$31.35–$93.05$27.002
$880.00Oct 16$103.00$111.90$107.45--$107.45–$107.45—$103.002
$880.00Dec 18$126.00$134.20$130.10--$130.10–$130.10—$126.002
$720.00Aug 21$4.20$12.00$8.10$39.87 07/17$8.10–$68.20$8.105
$720.00Sep 18$14.80$23.90$19.35$43.93 07/16$19.35–$78.20$19.351
$720.00Oct 16$24.00$32.60$28.30--$28.30–$86.55$24.002
$720.00Dec 18$46.00$55.00$50.50--$50.50–$105.20$46.002
$720.00Jan 15$53.00$59.10$56.05--$56.05–$109.80$53.002
$890.00Aug 21$89.00$96.10$92.55--$92.55–$92.55—$89.0069
$890.00Oct 16$110.00$117.70$113.85--$113.85–$113.85—$110.002
$710.00Aug 21$3.20$10.00$6.60$25.40 07/23$6.60–$61.50$6.603
$710.00Sep 18$12.40$21.00$16.70$37.14 07/22$16.70–$72.45$16.701
$710.00Oct 16$21.20$29.80$25.50$36.20 07/01$25.50–$80.05$25.5064
$710.00Dec 18$42.60$51.70$47.15$54.00 05/29$47.15–$99.25$47.154
$900.00Oct 16$117.00$125.90$121.45--$121.45–$121.45—$117.002
$900.00Dec 18$140.90$147.70$144.30--$144.30–$144.30—$140.905
$900.00Jan 15$145.20$153.00$149.10--$149.10–$149.10—$145.2045
$700.00Aug 21$4.50$10.00$7.25$22.50 07/23$7.25–$55.30$7.2527
$700.00Sep 18$11.20$19.00$15.10$33.60 07/22$15.10–$66.70$15.101
$700.00Oct 16$18.10$27.50$22.80$32.00 07/01$22.80–$74.10$22.803
$700.00Jan 15$45.70$52.00$48.85$64.45 07/23$48.85–$97.85$48.8529
$700.00Dec 18$39.60$47.90$43.75--$43.75–$93.30$39.606
$690.00Aug 21$0.65$9.40$5.03$20.40 07/23$5.03–$49.45$5.0313
$690.00Dec 18$36.40$45.00$40.70--$40.70–$88.20$36.408
$680.00Aug 21$0.65$8.90$4.78$16.80 07/24$4.78–$43.40$4.7835
$680.00Oct 16$13.80$22.60$18.20$25.35 06/29$18.20–$63.85$18.203
$680.00Jan 15$38.90$45.30$42.10$57.69 07/16$42.10–$86.70$42.108
$680.00Dec 18$33.00$42.00$37.50--$37.50–$82.35$33.002
$670.00Aug 21$0.05$8.60$4.33$15.15 07/23$4.33–$37.40$4.333
$670.00Sep 18$6.20$14.00$10.10$30.70 07/17$10.10–$49.95$10.108
$670.00Oct 16$12.30$21.00$16.65$30.39 07/13$16.65–$58.25$16.657
$670.00Dec 18$30.10$39.00$34.55$46.40 07/13$34.55–$77.25$34.552
$940.00Sep 18$140.00$148.10$144.05--$144.05–$144.05—$140.001
$940.00Dec 18$167.00$174.50$170.75--$170.75–$170.75—$167.001
$660.00Aug 21$0.05$8.00$4.03$13.30 07/24$4.03–$34.00$4.0344
$660.00Sep 18$3.90$12.00$7.95$27.11 07/17$7.95–$45.00$7.952
$660.00Oct 16$9.70$19.00$14.35$27.84 07/15$14.35–$53.60$14.3517
$660.00Dec 18$27.40$36.00$31.70$44.00 06/11$31.70–$72.70$31.7016
$660.00Jan 15$31.50$39.30$35.40$50.00 07/08$35.40–$76.05$35.405
$650.00Aug 21$0.20$10.00$5.10$11.21 07/23$5.10–$29.05$5.1012
$650.00Sep 18$3.90$8.70$6.30$17.65 07/24$6.30–$40.15$6.302
$650.00Dec 18$24.80$34.00$29.40$30.00 06/30$29.40–$67.05$29.4010
$960.00Sep 18$158.00$165.70$161.85--$161.85–$161.85—$158.002
$960.00Dec 18$182.00$190.40$186.20--$186.20–$186.20—$182.001
$640.00Aug 21$0.05$6.70$3.38$10.88 07/21$3.38–$25.40$3.3825
$640.00Oct 16$6.60$16.00$11.30$19.62 07/10$11.30–$44.05$11.305
$640.00Jan 15$26.40$33.10$29.75$36.30 05/29$29.75–$66.35$29.752
$640.00Dec 18$22.40$31.00$26.70--$26.70–$62.35$22.405
$630.00Aug 21$0.05$8.30$4.18$7.00 07/24$4.18–$21.85$4.1867
$630.00Sep 18$0.60$10.00$5.30--$5.30–$32.40$0.6011
$630.00Dec 18$20.30$28.20$24.25--$24.25–$58.05$20.301
$980.00Aug 21$172.20$182.00$177.10--$177.10–$177.10—$172.201
$980.00Sep 18$175.00$184.50$179.75--$179.75–$179.75—$175.002
$980.00Dec 18$197.00$205.10$201.05--$201.05–$201.05—$197.002
$620.00Aug 21$0.05$7.60$3.83$7.30 07/21$3.83–$17.45$3.8310

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 278
Total Puts 318
Put/Call Ratio 1.14
Net Difference -40

Prior's Put/Call Breakdown

Total Calls 116
Total Puts 126
Put/Call Ratio 1.09
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 763
Total Puts 564
Average Put/Call Ratio 0.87
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