Tour v487
EME
EMCOR GROUP INC
$817.42 +2.51%
$821.00 (+0.44%)🌙
as of 08/03 06:25 PM
(7/31 18:30) ◀
|
Monday, August 3, 2026 (6:25pm)
January 2026
|
▶ (8/4 18:38)
◀ 8/3 18:25 ▶

Option Volume

Detail
ℹ
Current (08/03) 537
Calls: 294 (55%)
Puts: 243 (45%)
Prior (07/31) 453
Calls: 137 (30%)
Puts: 316 (70%)
Current vs Prior +18.54%
Calls: +114.60% (Calls)
Puts: -23.10% (Puts)
Prior 7-Day Total 2,116
Calls: 1,040 (49%)
Puts: 1,076 (51%)
Prior 7-Day Average 302
Calls: 148 (49%)
Puts: 153 (51%)
Current vs Prior 7-Day Avg +77.65%
Calls: +97.88%
Puts: +58.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $4.13M
Calls: $2.70M (65%)
Puts: $1.44M (35%)
Prior (07/31) $1.68M
Calls: $719.0K (43%)
Puts: $961.1K (57%)
Current vs Prior +146.11%
Calls: +275.22%
Puts: +49.52%
Prior 7-Day Total $10.45M
Calls: $6.18M (59%)
Puts: $4.26M (41%)
Prior 7-Day Average $1.49M
Calls: $883.4K (59%)
Puts: $608.9K (41%)
Current vs Prior 7-Day Avg +177.07%
Calls: +205.38%
Puts: +135.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.83
Prior (07/31) 2.31
Current vs Prior -64.17%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -16.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 906
Calls: 358 (40%)
Puts: 548 (60%)
Prior (07/31) 511
Calls: 272 (53%)
Puts: 239 (47%)
Current vs Prior +77.30%
Prior 7-Day Total 12,018
Calls: 7,985 (66%)
Puts: 4,033 (34%)
Prior 7-Day Average 1,716
Calls: 1,140 (66%)
Puts: 576 (34%)
Current vs Prior 7-Day Avg -47.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.85% | 13.31%
Prior 8.94% | 13.56%
Current vs Prior -0.94% | -1.86%
Prior 7-Day Avg 11.96% | 15.72%
Current vs 7-Day Avg -25.98% | -15.32%
Prior 7-Day Eod 8.93% | 13.56%
Current vs 7-Day Eod -0.94% | -1.86%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.88% | 13.26%
Calls: 16.44% | 11.47%
Puts: 21.33% | 15.05%
Prior 18.88% | 13.26%
Calls: 16.44% | 11.47%
Puts: 21.33% | 15.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.40% | 15.13%
Calls: 21.99% | 14.83%
Puts: 20.82% | 15.43%
Current vs 7-Day Avg -11.78% | -12.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.70M). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (177% higher). Volume explosion - 78% above 7-day average (537 vs avg 302).

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 5.6%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21120.00126.90$123.455.6%100.9217
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.65, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21120.00126.90$123.455.6%100.9217
$790.00Aug 2148.8055.00$51.9011.9%10.66--
$800.00Aug 2142.4049.00$45.7014.4%20.6230
$810.00Aug 2136.4043.00$39.7016.6%30.579
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 2146.0052.90$49.4514.0%40.634
$830.00Aug 2135.1041.20$38.1516.0%10.531

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 75, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 21120.00126.90$123.455.6%100.9217
$850.00Aug 2117.6022.80$20.2025.7%40.38--
$810.00Aug 2136.4043.00$39.7016.6%30.579
$860.00Aug 2113.0019.40$16.2039.5%30.3341
$800.00Aug 2142.4049.00$45.7014.4%20.6230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 213.005.00$4.0050.0%120.0946
$680.00Aug 210.504.50$2.50160.0%60.0662
$770.00Aug 2112.1018.00$15.0539.2%60.26--
$740.00Aug 214.2012.00$8.1096.3%50.1615
$730.00Aug 214.2010.00$7.1081.7%40.145

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 9.00, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$880.00$890.00Aug 21$2.05$7.95$2.053.88$882.05
$860.00$880.00Aug 21$5.65$14.35$5.652.54$865.65
$850.00$860.00Aug 21$4.00$6.00$4.001.50$854.00
$840.00$850.00Aug 21$4.40$5.60$4.401.27$844.40
$810.00$840.00Aug 21$15.10$14.90$15.100.99$825.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$730.00Aug 21$1.00$9.00$1.009.00$739.00
$730.00$700.00Aug 21$3.10$26.90$3.108.68$726.90
$690.00$680.00Aug 21$1.68$8.32$1.684.95$688.32
$750.00$740.00Aug 21$1.90$8.10$1.904.26$748.10
$770.00$750.00Aug 21$5.05$14.95$5.052.96$764.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.88, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$790.00Aug 21$71.55$71.55$18.453.88$771.55
$790.00$800.00Aug 21$6.20$6.20$3.801.63$796.20
$800.00$810.00Aug 21$6.00$6.00$4.001.50$806.00
$810.00$840.00Aug 21$15.10$15.10$14.901.01$825.10
$840.00$850.00Aug 21$4.40$4.40$5.600.79$844.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$850.00$830.00Aug 21$11.30$11.30$8.701.30$838.70
$830.00$820.00Aug 21$5.50$5.50$4.501.22$824.50
$810.00$800.00Aug 21$4.20$4.20$5.800.72$805.80
$820.00$810.00Aug 21$3.95$3.95$6.050.65$816.05
$800.00$770.00Aug 21$9.45$9.45$20.550.46$790.55

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 8.37% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$810.00Aug 21$39.70$28.70$68.40$741.60$878.408.37%
$850.00Aug 21$20.20$49.45$69.65$780.35$919.658.52%
$800.00Aug 21$45.70$24.50$70.20$729.80$870.208.59%
$700.00Aug 21$123.45$4.00$127.45$572.55$827.4515.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.26% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$890.00$750.00Aug 21$8.50$10.00$18.50$731.50$908.50
$880.00$750.00Aug 21$10.55$10.00$20.55$729.45$900.55
$890.00$770.00Aug 21$8.50$15.05$23.55$746.45$913.55
$880.00$770.00Aug 21$10.55$15.05$25.60$744.40$905.60
$860.00$750.00Aug 21$16.20$10.00$26.20$723.80$886.20
$850.00$750.00Aug 21$20.20$10.00$30.20$719.80$880.20
$860.00$770.00Aug 21$16.20$15.05$31.25$738.75$891.25
$890.00$800.00Aug 21$8.50$24.50$33.00$767.00$923.00
$840.00$750.00Aug 21$24.60$10.00$34.60$715.40$874.60
$880.00$800.00Aug 21$10.55$24.50$35.05$764.95$915.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 19.00, avg credit $10.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
820/830850/860Aug 21$9.50$0.5019.00$820.50$859.50
800/810840/850Aug 21$8.60$1.406.14$801.40$848.60
830/850860/880Aug 21$16.95$3.055.56$833.05$876.95
810/820840/850Aug 21$8.35$1.655.06$811.65$848.35
800/810850/860Aug 21$8.20$1.804.56$801.80$858.20
770/800810/840Aug 21$24.55$5.454.50$775.45$834.55
680/690700/790Aug 21$73.23$16.774.37$616.77$773.23
740/750790/800Aug 21$8.10$1.904.26$741.90$798.10
810/820850/860Aug 21$7.95$2.053.88$812.05$857.95
740/750800/810Aug 21$7.90$2.103.76$742.10$807.90

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
$790.00$800.00$810.00Aug 21$0.20$9.8049.00
$840.00$850.00$860.00Aug 21$0.40$9.6024.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.90$9.1010.11
$810.00$820.00$830.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.90, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$810.00$840.001:2Aug 21-$9.50$20.50
$860.00$880.001:2Aug 21-$4.90$15.10
$880.00$890.001:2Aug 21-$6.45$3.55
$700.00$790.001:2Aug 21$19.65$70.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$700.001:2Aug 21-$0.90$29.10
$800.00$770.001:2Aug 21-$5.60$24.40
$770.00$750.001:2Aug 21-$4.95$15.05
$690.00$680.001:2Aug 21-$0.82$9.18
$700.00$690.001:2Aug 21-$4.36$5.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.67%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$840.00Aug 21$21.800.432.8%2.67%5.43%124
$850.00Aug 21$17.600.384.0%2.15%6.14%4--
$860.00Aug 21$13.000.335.2%1.59%6.80%341
$880.00Aug 21$7.200.247.7%0.88%8.54%231
$890.00Aug 21$4.800.218.9%0.59%9.47%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 221 vol/day, 197 traded recently)

EME averages only 221 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 01-15 call last traded $172.42 on 07/30 (now $185.20/$191.40) — try a limit near $185.20. Also watch the $720.00 01-15 call last traded $161.00 on 07/31 (now $160.30/$166.40) — try a limit near $161.00; the $740.00 01-15 call last traded $83.62 on 07/28 (now $147.80/$154.00) — try a limit near $147.80. Most tradeable put: the $900.00 01-15 put last traded $146.00 on 07/31 (now $135.70/$142.70) — try a limit near $139.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$31.90$36.70$34.30$25.00 07/21$3.83–$41.30$31.90--
$820.00Sep 18$50.00$57.20$53.60$48.00 07/30$10.05–$53.60$50.00--
$820.00Oct 16$64.90$72.30$68.60$26.65 07/28$17.65–$68.60$64.90--
$820.00Dec 18$94.00$102.30$98.15$92.80 07/31$36.30–$98.15$94.00--
$820.00Jan 15$104.10$110.80$107.45$43.94 07/29$42.75–$107.45$104.10--
$810.00Aug 21$36.40$43.00$39.70$44.79 07/31$4.65–$45.80$39.709
$810.00Sep 18$55.90$62.20$59.05$39.98 07/21$11.05–$59.05$55.90--
$810.00Oct 16$70.20$76.60$73.40$29.64 07/28$19.60–$73.40$70.20--
$810.00Dec 18$99.50$107.20$103.35$87.90 07/02$38.55–$103.35$99.50--
$810.00Jan 15$109.00$115.80$112.40$59.50 07/28$45.20–$112.40$109.00--
$830.00Aug 21$25.70$31.10$28.40$23.28 07/30$2.53–$37.80$25.70--
$830.00Oct 16$60.20$67.60$63.90$36.02 07/27$15.05–$63.90$60.20--
$830.00Jan 15$99.30$104.90$102.10$87.08 07/30$39.65–$102.10$99.30--
$800.00Aug 21$42.40$49.00$45.70$35.90 07/30$6.00–$49.65$42.4030
$800.00Sep 18$60.40$67.80$64.10$28.72 07/28$13.65–$64.10$60.40--
$800.00Oct 16$74.20$82.60$78.40$72.15 07/30$21.65–$78.40$74.20--
$800.00Dec 18$104.60$112.30$108.45$99.00 07/30$41.60–$108.45$104.60--
$800.00Jan 15$114.90$120.70$117.80$61.37 07/28$47.90–$117.80$114.90--
$840.00Aug 21$21.80$27.40$24.60$21.58 07/31$4.03–$34.05$21.8024
$840.00Sep 18$41.30$47.10$44.20$42.00 07/30$7.80–$44.20$42.003
$840.00Oct 16$54.20$61.40$57.80$38.70 07/24$14.35–$57.80$54.20--
$840.00Dec 18$84.50$93.30$88.90$42.18 07/28$31.60–$88.90$84.50--
$840.00Jan 15$93.80$101.90$97.85$90.85 07/02$38.05–$97.85$93.80--
$790.00Aug 21$48.80$55.00$51.90$56.81 07/31$6.35–$53.60$51.90--
$790.00Sep 18$65.50$73.50$69.50$16.30 07/29$15.60–$69.50$65.50--
$790.00Oct 16$79.70$88.00$83.85$25.94 07/29$24.45–$83.85$79.70--
$790.00Dec 18$109.00$117.60$113.30$95.45 07/10$43.90–$113.30$109.00--
$790.00Jan 15$118.50$126.00$122.25$66.20 07/28$50.50–$122.25$118.50--
$850.00Aug 21$17.60$22.80$20.20$18.80 07/31$4.08–$30.85$18.80--
$850.00Sep 18$36.00$42.40$39.20$33.80 07/30$6.05–$39.20$36.005
$850.00Oct 16$50.00$58.70$54.35$15.00 07/29$13.35–$54.35$50.00--
$850.00Jan 15$89.10$97.20$93.15$61.50 07/17$34.50–$93.15$89.10--
$780.00Aug 21$53.60$62.00$57.80$56.40 07/31$10.40–$59.35$56.40--
$780.00Sep 18$72.10$79.30$75.70$84.00 07/31$17.65–$75.70$75.70--
$780.00Oct 16$85.90$93.90$89.90$106.00 06/11$26.35–$89.90$89.90--
$780.00Jan 15$124.80$131.60$128.20$114.05 07/30$53.10–$128.20$124.80--
$860.00Aug 21$13.00$19.40$16.20$17.00 07/31$4.88–$27.80$16.2041
$860.00Sep 18$32.00$38.10$35.05$36.80 07/31$5.05–$35.05$35.05--
$860.00Oct 16$45.90$54.80$50.35$49.94 07/09$11.45–$50.35$49.94--
$860.00Dec 18$75.00$84.50$79.75$38.78 07/28$27.50–$79.75$75.00--
$860.00Jan 15$84.80$93.00$88.90$60.20 07/24$32.50–$88.90$84.80--
$770.00Aug 21$61.20$68.00$64.60$63.30 07/31$9.80–$64.60$63.30--
$770.00Oct 16$92.30$99.90$96.10$31.23 07/29$28.85–$96.10$92.307
$770.00Dec 18$119.80$128.60$124.20$121.00 07/06$49.95–$124.20$121.00--
$870.00Aug 21$10.00$16.50$13.25$11.00 07/30$2.40–$25.25$11.00--
$870.00Sep 18$28.00$35.60$31.80$26.50 07/23$5.05–$31.80$28.00--
$870.00Oct 16$41.50$50.70$46.10$23.00 07/27$10.05–$46.10$41.50--
$870.00Jan 15$81.10$88.50$84.80$64.60 07/13$30.60–$84.80$81.10--
$760.00Aug 21$68.90$76.00$72.45$66.60 07/30$12.35–$72.45$68.90--
$760.00Dec 18$125.20$134.00$129.60$117.00 07/30$53.10–$129.60$125.20--
$760.00Jan 15$136.10$142.40$139.25$124.17 07/30$59.25–$139.25$136.10--
$880.00Aug 21$7.20$13.90$10.55$11.00 07/31$2.40–$22.70$10.5531
$880.00Oct 16$39.00$47.00$43.00$22.00 07/27$9.00–$43.00$39.00--
$880.00Dec 18$68.10$76.30$72.20$61.18 07/30$23.95–$72.20$68.10--
$880.00Jan 15$76.20$84.90$80.55$71.85 07/30$29.65–$80.55$76.20--
$750.00Aug 21$76.60$83.00$79.80$75.05 07/30$13.90–$79.80$76.60--
$750.00Sep 18$92.70$99.00$95.85$93.90 07/31$25.55–$95.85$93.90--
$750.00Oct 16$103.90$112.60$108.25$85.47 07/14$34.05–$108.25$103.90--
$750.00Dec 18$131.50$139.90$135.70$121.96 07/30$56.85–$135.70$131.50--
$890.00Aug 21$4.80$12.20$8.50$8.82 07/31$2.40–$19.95$8.50--
$890.00Sep 18$22.50$28.00$25.25$25.43 07/31$5.08–$25.25$25.25--
$890.00Oct 16$36.50$42.10$39.30$36.90 07/30$8.00–$39.75$36.90--
$890.00Jan 15$73.60$80.00$76.80$41.18 07/28$28.15–$76.80$73.60--
$740.00Aug 21$84.90$92.00$88.45$57.25 07/20$17.20–$88.45$84.90--
$740.00Sep 18$98.90$105.90$102.40$28.40 07/29$28.40–$102.40$98.90--
$740.00Oct 16$111.60$119.00$115.30$52.10 07/28$37.85–$115.30$111.60--
$740.00Dec 18$137.40$145.70$141.55$133.06 07/30$60.10–$141.55$137.40--
$740.00Jan 15$147.80$154.00$150.90$83.62 07/28$66.35–$150.90$147.8026
$900.00Aug 21$3.00$10.00$6.50$6.95 07/31$2.40–$18.00$6.50--
$900.00Sep 18$19.50$25.20$22.35$14.03 07/30$5.03–$22.35$19.507
$900.00Oct 16$32.30$38.80$35.55$32.00 07/30$7.85–$37.75$32.30--
$900.00Dec 18$61.30$68.70$65.00$52.90 07/30$20.20–$65.00$61.30--
$900.00Jan 15$70.00$76.00$73.00$63.29 07/30$26.20–$73.00$70.0067
$730.00Aug 21$92.80$100.00$96.40$25.00 07/29$19.00–$96.40$92.80--
$730.00Oct 16$118.40$125.70$122.05$98.93 07/14$40.05–$122.05$118.40--
$910.00Aug 21$1.00$10.00$5.50$3.37 07/30$2.40–$16.10$3.37--
$910.00Oct 16$29.20$35.70$32.45$40.00 07/31$6.33–$34.70$32.45--
$720.00Aug 21$101.20$109.00$105.10$80.36 07/30$21.75–$105.10$101.20--
$720.00Oct 16$126.90$133.00$129.95$123.81 07/31$44.05–$129.95$126.90--
$720.00Jan 15$160.30$166.40$163.35$161.00 07/31$73.80–$163.35$161.007
$920.00Aug 21$0.05$10.00$5.03$8.00 07/14$2.40–$14.20$5.03--
$920.00Sep 18$13.10$21.30$17.20$16.00 07/23$5.03–$17.20$16.00--
$920.00Oct 16$26.90$34.30$30.60$20.10 07/23$5.05–$32.10$26.90--
$920.00Dec 18$54.50$60.30$57.40$39.40 07/15$18.20–$57.40$54.50--
$710.00Aug 21$110.70$118.00$114.35$101.30 07/30$26.20–$114.35$110.70--
$710.00Dec 18$156.80$165.30$161.05$76.40 07/29$71.85–$161.05$156.80--
$700.00Aug 21$120.00$126.90$123.45$110.00 07/30$29.10–$123.45$120.0017
$700.00Sep 18$129.70$137.30$133.50$54.30 07/29$42.05–$133.50$129.705
$700.00Oct 16$139.50$148.00$143.75$122.35 07/30$52.05–$143.75$139.50--
$700.00Dec 18$163.10$171.70$167.40$146.20 07/30$75.95–$167.40$163.10--
$700.00Jan 15$171.80$177.90$174.85$173.80 07/31$81.75–$174.85$173.80--
$940.00Sep 18$9.00$14.60$11.80--$11.80–$11.80—$9.007
$690.00Aug 21$129.70$136.20$132.95$99.00 07/30$33.50–$132.95$129.70--
$690.00Sep 18$137.50$146.00$141.75$95.30 07/20$46.20–$141.75$137.50--
$690.00Oct 16$147.80$155.70$151.75$75.55 07/28$57.00–$151.75$147.80--
$680.00Aug 21$139.30$145.70$142.50$37.10 07/29$38.20–$142.50$139.30--
$680.00Oct 16$155.50$163.80$159.65$119.05 07/22$61.30–$159.65$155.50--
$680.00Dec 18$177.10$184.60$180.85$92.77 07/29$84.95–$180.85$177.10--
$680.00Jan 15$185.20$191.40$188.30$172.42 07/30$90.50–$188.30$185.205
$960.00Dec 18$42.10$48.50$45.30--$45.30–$45.30—$42.1017
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$29.40$35.90$32.65$91.26 07/16$32.65–$150.70$32.65--
$820.00Oct 16$59.10$66.40$62.75$78.20 06/30$62.75–$160.05$62.751
$820.00Dec 18$83.30$92.10$87.70$89.90 06/23$87.70–$173.90$87.70--
$820.00Jan 15$90.90$97.60$94.25$119.15 07/14$94.25–$177.75$94.25--
$810.00Aug 21$25.20$32.20$28.70$33.80 07/31$28.70–$141.85$28.7012
$810.00Sep 18$42.30$47.70$45.00$45.00 07/31$45.00–$146.05$45.00--
$810.00Oct 16$54.20$61.10$57.65$80.30 06/09$57.65–$152.55$57.65--
$810.00Dec 18$78.20$86.90$82.55$111.10 07/14$82.55–$166.20$82.55--
$830.00Aug 21$35.10$41.20$38.15$50.18 07/30$38.15–$160.85$38.151
$830.00Jan 15$96.80$102.70$99.75$121.65 07/06$99.75–$185.65$99.75--
$800.00Aug 21$21.00$28.00$24.50$34.00 07/30$24.50–$132.30$24.50--
$800.00Sep 18$36.50$44.60$40.55$51.10 07/30$40.55–$138.15$40.551
$800.00Oct 16$49.10$57.80$53.45$65.01 07/30$53.45–$143.75$53.45--
$800.00Dec 18$73.40$80.80$77.10$87.10 07/30$77.10–$158.50$77.1029
$800.00Jan 15$82.00$87.90$84.95$121.10 07/27$84.95–$163.50$84.95--
$840.00Oct 16$69.30$77.70$73.50$85.50 06/30$73.50–$177.40$73.50--
$840.00Dec 18$94.00$102.60$98.30$121.52 07/30$98.30–$189.30$98.30--
$840.00Jan 15$100.60$108.00$104.30$127.50 07/10$104.30–$193.40$104.30--
$790.00Aug 21$17.20$25.00$21.10$25.30 07/30$21.10–$123.95$21.10--
$790.00Sep 18$33.20$40.30$36.75$37.00 07/31$36.75–$130.20$36.75--
$790.00Jan 15$75.60$82.60$79.10$87.80 07/30$79.10–$155.55$79.10--
$850.00Aug 21$46.00$52.90$49.45$65.15 07/30$49.45–$179.85$49.454
$850.00Oct 16$74.70$83.10$78.90$105.64 07/14$78.90–$185.60$78.90--
$850.00Jan 15$106.10$113.50$109.80$129.00 07/06$109.80–$201.05$109.80--
$780.00Aug 21$15.50$21.00$18.25$59.80 07/27$18.25–$114.65$18.25--
$780.00Sep 18$29.80$36.40$33.10$40.61 07/31$33.10–$121.70$33.103
$780.00Oct 16$41.80$48.60$45.20$123.68 07/29$45.20–$128.45$45.20--
$780.00Dec 18$64.20$73.40$68.80$143.50 07/29$68.80–$144.50$68.80--
$780.00Jan 15$72.80$78.80$75.80$83.10 07/30$75.80–$148.25$75.80--
$860.00Dec 18$105.40$114.10$109.75$119.20 06/29$109.75–$205.05$109.75--
$770.00Aug 21$12.10$18.00$15.05$18.80 07/31$15.05–$106.90$15.05--
$770.00Dec 18$60.00$68.40$64.20$131.80 07/29$64.20–$137.35$64.20--
$870.00Jan 15$117.40$125.80$121.60$159.15 07/07$121.60–$217.05$121.60--
$760.00Aug 21$9.50$16.00$12.75$17.23 07/30$12.75–$98.65$12.75--
$760.00Sep 18$23.40$28.70$26.05$29.24 07/31$26.05–$106.05$26.05--
$760.00Oct 16$34.10$41.00$37.55$41.34 07/31$37.55–$113.55$37.55104
$760.00Dec 18$55.40$64.40$59.90$92.60 07/24$59.90–$130.50$59.90--
$760.00Jan 15$64.10$70.00$67.05$70.63 07/31$67.05–$135.30$67.05--
$880.00Dec 18$117.40$125.50$121.45$165.12 07/21$121.45–$221.85$121.45--
$750.00Aug 21$7.00$13.00$10.00$11.50 07/31$10.00–$90.30$10.00--
$750.00Sep 18$20.50$25.90$23.20$26.04 07/31$23.20–$99.25$23.2096
$750.00Oct 16$29.10$37.70$33.40$55.65 07/14$33.40–$106.05$33.40--
$750.00Dec 18$53.00$59.90$56.45$56.00 07/31$56.45–$124.50$56.00--
$890.00Aug 21$75.00$82.90$78.95$87.20 06/24$78.95–$218.50$78.95--
$740.00Aug 21$4.20$12.00$8.10$14.41 07/30$8.10–$82.80$8.1015
$740.00Oct 16$26.20$35.00$30.60$31.35 07/31$30.60–$99.10$30.60--
$740.00Dec 18$48.00$56.40$52.20$99.86 07/28$52.20–$117.45$52.20--
$900.00Dec 18$129.70$138.70$134.20$152.00 07/30$134.20–$239.70$134.20--
$900.00Jan 15$135.70$142.70$139.20$146.00 07/31$139.20–$242.05$139.2045
$730.00Aug 21$4.20$10.00$7.10$6.20 07/31$7.10–$75.30$6.205
$730.00Sep 18$13.20$21.20$17.20$22.00 07/30$17.20–$85.25$17.20--
$730.00Dec 18$44.00$52.90$48.45$55.00 06/15$48.45–$111.40$48.45--
$720.00Aug 21$2.40$8.60$5.50$6.00 07/31$5.50–$68.20$5.50--
$720.00Sep 18$11.90$19.00$15.45$14.19 07/31$15.45–$78.20$14.19--
$720.00Oct 16$21.10$28.40$24.75$25.38 07/31$24.75–$86.55$24.75--
$720.00Jan 15$48.70$54.90$51.80$51.48 07/31$51.80–$109.80$51.48--
$920.00Aug 21$100.50$108.20$104.35$138.09 07/30$104.35–$248.00$104.35--
$920.00Dec 18$142.70$151.20$146.95$194.96 07/21$146.95–$257.25$146.95--
$710.00Aug 21$1.70$8.60$5.15$10.20 07/30$5.15–$61.50$5.15--
$710.00Sep 18$9.70$16.90$13.30$37.14 07/22$13.30–$72.45$13.30--
$710.00Oct 16$18.40$26.00$22.20$36.20 07/01$22.20–$80.05$22.20--
$930.00Aug 21$110.20$117.90$114.05$170.00 07/23$114.05–$258.00$114.05--
$700.00Aug 21$3.00$5.00$4.00$4.40 07/31$4.00–$55.30$4.0046
$700.00Sep 18$7.70$14.90$11.30$13.80 07/31$11.30–$66.70$11.30--
$700.00Oct 16$16.80$23.90$20.35$20.20 07/31$20.35–$74.10$20.20--
$700.00Dec 18$35.30$42.40$38.85$37.34 07/31$38.85–$93.30$37.34--
$700.00Jan 15$41.20$48.00$44.60$50.30 07/30$44.60–$97.85$44.6030
$940.00Sep 18$127.00$134.50$130.75$217.00 07/17$130.75–$268.00$130.75--
$690.00Aug 21$0.35$8.00$4.18$4.90 07/31$4.18–$49.45$4.18--
$950.00Aug 21$129.10$136.50$132.80$169.00 07/30$132.80–$278.00$132.80--
$680.00Aug 21$0.50$4.50$2.50$3.00 07/31$2.50–$43.40$2.5062
$680.00Oct 16$12.20$19.80$16.00$62.50 07/29$16.00–$63.85$16.003
$680.00Jan 15$34.80$40.20$37.50$43.02 07/30$37.50–$86.70$37.50--
$960.00Sep 18$143.30$152.40$147.85$258.00 07/29$147.85–$288.70$147.85--
$670.00Aug 21$0.05$7.50$3.78$6.01 07/30$3.78–$37.40$3.78--
$670.00Sep 18$5.60$8.00$6.80$12.00 07/30$6.80–$49.95$6.80--
$670.00Oct 16$10.80$17.80$14.30$14.95 07/31$14.30–$58.25$14.30--
$670.00Dec 18$25.60$34.00$29.80$35.50 07/30$29.80–$77.25$29.80--
$970.00Aug 21$148.60$156.70$152.65$201.60 07/13$152.65–$298.50$152.65--
$660.00Aug 21$0.05$7.60$3.83$2.41 07/31$3.63–$34.00$2.41--
$660.00Sep 18$3.50$10.40$6.95$10.00 07/30$6.95–$45.00$6.95--
$660.00Oct 16$9.10$16.00$12.55$27.84 07/15$12.55–$53.60$12.5517
$660.00Dec 18$23.20$32.30$27.75$44.00 06/11$27.75–$72.70$27.75--
$660.00Jan 15$28.80$36.00$32.40$37.80 07/30$32.40–$76.05$32.40--
$980.00Aug 21$158.50$166.60$162.55$216.70 07/13$162.55–$308.50$162.55--
$980.00Sep 18$161.10$170.20$165.65$254.00 07/28$165.65–$308.50$165.65--
$650.00Aug 21$0.25$10.00$5.13$5.13 07/30$3.98–$29.05$5.13--
$650.00Sep 18$3.60$6.90$5.25$5.20 07/31$5.25–$40.15$5.202
$650.00Dec 18$21.00$30.00$25.50$47.40 07/27$25.50–$67.05$25.50--
$640.00Aug 21$0.05$7.40$3.73$1.98 07/31$2.40–$25.40$1.98--
$640.00Oct 16$6.20$11.80$9.00$19.62 07/10$9.00–$44.05$9.00--
$640.00Dec 18$18.60$26.80$22.70$23.90 07/31$22.70–$62.35$22.70--
$640.00Jan 15$24.80$31.40$28.10$64.00 07/29$28.10–$66.35$28.10--
$630.00Aug 21$0.05$10.00$5.03$2.50 07/30$2.40–$21.85$2.50--
$630.00Sep 18$0.30$10.00$5.15$24.03 07/28$5.15–$32.40$5.15--
$630.00Dec 18$16.80$23.00$19.90--$19.90–$19.90—$16.801
$620.00Aug 21$0.25$10.00$5.13$1.90 07/30$3.83–$17.45$1.90--
$620.00Sep 18$0.05$10.00$5.03$20.96 07/28$4.98–$28.65$5.03--
$620.00Oct 16$2.30$11.90$7.10$14.00 06/29$7.10–$36.10$7.10--
$620.00Jan 15$20.30$26.90$23.60$26.40 07/30$23.60–$57.25$23.60--

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 294
Total Puts 243
Put/Call Ratio 0.83
Net Difference 51

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 316
Put/Call Ratio 2.31
Net Difference -179

Prior 7-Day Put/Call Summary

Total Calls 1,040
Total Puts 1,076
Average Put/Call Ratio 1.00
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