Tour v490
EME
EMCOR GROUP INC
$819.88 +0.30%
$817.94 (-0.24%)🌙
as of 08/04 06:38 PM
(8/3 18:25) ◀
|
Tuesday, August 4, 2026 (6:38pm)
January 2026
|
▶ (8/5 18:41)
◀ 8/4 18:38 ▶

Option Volume

Detail
ℹ
Current (08/04) 102
Calls: 59 (58%)
Puts: 43 (42%)
Prior (08/03) 537
Calls: 294 (55%)
Puts: 243 (45%)
Current vs Prior -81.01%
Calls: -79.93% (Calls)
Puts: -82.30% (Puts)
Prior 7-Day Total 2,535
Calls: 1,253 (49%)
Puts: 1,282 (51%)
Prior 7-Day Average 362
Calls: 179 (49%)
Puts: 183 (51%)
Current vs Prior 7-Day Avg -71.83%
Calls: -67.04%
Puts: -76.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $750.3K
Calls: $571.1K (76%)
Puts: $179.2K (24%)
Prior (08/03) $4.13M
Calls: $2.70M (65%)
Puts: $1.44M (35%)
Current vs Prior -81.85%
Calls: -78.83%
Puts: -87.53%
Prior 7-Day Total $13.97M
Calls: $8.39M (60%)
Puts: $5.59M (40%)
Prior 7-Day Average $2.00M
Calls: $1.20M (60%)
Puts: $798.0K (40%)
Current vs Prior 7-Day Avg -62.41%
Calls: -52.33%
Puts: -77.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.73
Prior (08/03) 0.83
Current vs Prior -11.82%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -30.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 516
Calls: 387 (75%)
Puts: 129 (25%)
Prior (08/03) 906
Calls: 358 (40%)
Puts: 548 (60%)
Current vs Prior -43.05%
Prior 7-Day Total 12,651
Calls: 8,186 (65%)
Puts: 4,465 (35%)
Prior 7-Day Average 1,807
Calls: 1,169 (65%)
Puts: 637 (35%)
Current vs Prior 7-Day Avg -71.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.62% | 13.19%
Prior 8.85% | 13.31%
Current vs Prior -2.64% | -0.90%
Prior 7-Day Avg 11.24% | 15.19%
Current vs 7-Day Avg -23.32% | -13.17%
Prior 7-Day Eod 8.85% | 13.31%
Current vs 7-Day Eod -2.64% | -0.90%
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 20.64% | 14.61%
Calls: 20.54% | 14.03%
Puts: 20.74% | 15.18%
Current vs 7-Day Avg -8.52% | -9.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($571.1K) vs puts ($179.2K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 81% vs prior. Call-heavy open interest (387 calls vs 129 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4.8%, best 4.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 21159.20167.00$163.104.8%10.93--
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. 3 found (avg delta 0.69, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 21159.20167.00$163.104.8%10.93--
$800.00Aug 2141.0048.00$44.5015.7%20.62--
$820.00Aug 2130.9037.60$34.2519.6%10.534
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 36, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Sep 1829.3036.00$32.6520.5%50.39--
$850.00Aug 2117.0023.60$20.3032.5%30.3845
$800.00Aug 2141.0048.00$44.5015.7%20.62--
$830.00Aug 2125.5032.00$28.7522.6%20.4890
$660.00Aug 21159.20167.00$163.104.8%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 211.504.20$2.8594.7%30.0752
$770.00Aug 219.3016.30$12.8054.7%30.2528
$710.00Sep 189.1016.70$12.9058.9%20.17--
$800.00Sep 1836.1042.70$39.4016.8%20.403
$810.00Sep 1840.6048.20$44.4017.1%20.431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.2%, max 10.5%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Aug 21Sep 1851.7%46.8%10.5%452
$810.00Aug 21Sep 1846.2%43.6%5.8%31
$770.00Aug 21Sep 1847.1%44.7%5.3%428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 6.52, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$920.00$950.00Sep 18$5.75$24.25$5.754.22$925.75
$910.00$920.00Sep 18$2.05$7.95$2.053.88$912.05
$870.00$910.00Sep 18$12.80$27.20$12.802.13$882.80
$850.00$870.00Sep 18$7.35$12.65$7.351.72$857.35
$830.00$850.00Aug 21$8.45$11.55$8.451.37$838.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$700.00Aug 21$6.65$43.35$6.656.52$743.35
$770.00$750.00Aug 21$3.30$16.70$3.305.06$766.70
$710.00$700.00Sep 18$2.00$8.00$2.004.00$708.00
$760.00$710.00Sep 18$12.20$37.80$12.203.10$747.80
$770.00$760.00Sep 18$3.20$6.80$3.202.13$766.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.54, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$800.00Aug 21$118.60$118.60$21.405.54$778.60
$820.00$830.00Aug 21$5.50$5.50$4.501.22$825.50
$800.00$820.00Aug 21$10.25$10.25$9.751.05$810.25
$830.00$850.00Aug 21$8.45$8.45$11.550.73$838.45
$850.00$870.00Sep 18$7.35$7.35$12.650.58$857.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$810.00$800.00Sep 18$5.00$5.00$5.001.00$805.00
$810.00$790.00Aug 21$7.45$7.45$12.550.59$802.55
$800.00$770.00Sep 18$11.10$11.10$18.900.59$788.90
$790.00$770.00Aug 21$6.75$6.75$13.250.51$783.25
$770.00$760.00Sep 18$3.20$3.20$6.800.47$766.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $15.16, cheapest $8.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Sep 18$19.7045.5%45.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Aug 21Sep 18$8.0551.7%46.8%
$770.00Aug 21Sep 18$15.5047.1%44.7%
$810.00Aug 21Sep 18$17.4046.2%43.6%

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. 35 found (cheapest 2.82% of stock, avg 6.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$700.00Aug 21$20.30$2.85$23.15$676.85$873.15
$950.00$710.00Sep 18$12.05$12.90$24.95$685.05$974.95
$850.00$750.00Aug 21$20.30$9.50$29.80$720.20$879.80
$920.00$710.00Sep 18$17.80$12.90$30.70$679.30$950.70
$830.00$700.00Aug 21$28.75$2.85$31.60$668.40$861.60
$910.00$710.00Sep 18$19.85$12.90$32.75$677.25$942.75
$850.00$770.00Aug 21$20.30$12.80$33.10$736.90$883.10
$950.00$760.00Sep 18$12.05$25.10$37.15$722.85$987.15
$830.00$750.00Aug 21$28.75$9.50$38.25$711.75$868.25
$850.00$790.00Aug 21$20.30$19.55$39.85$750.15$889.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 5.67, avg credit $13.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
770/790800/820Aug 21$17.00$3.005.67$773.00$817.00
790/810830/850Aug 21$15.90$4.103.88$794.10$845.90
770/790830/850Aug 21$15.20$4.803.17$774.80$845.20
800/810910/920Sep 18$7.05$2.952.39$802.95$917.05
750/770800/820Aug 21$13.55$6.452.10$756.45$813.55
790/810820/830Aug 21$12.95$7.051.84$797.05$832.95
800/810850/870Sep 18$12.35$7.651.61$797.65$862.35
770/800850/870Sep 18$18.45$11.551.60$781.55$868.45
770/790820/830Aug 21$12.25$7.751.58$777.75$832.25
770/800870/910Sep 18$23.90$16.101.48$776.10$893.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 27.57, cheapest $0.70)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$770.00$790.00$810.00Aug 21$0.70$19.3027.57
$750.00$770.00$790.00Aug 21$3.45$16.554.80

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 $-0.70, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$870.00$910.001:2Sep 18-$7.05$32.95
$920.00$950.001:2Sep 18-$6.30$23.70
$830.00$850.001:2Aug 21-$11.85$8.15
$660.00$800.001:2Aug 21$74.10$65.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$710.001:2Sep 18-$0.70$49.30
$790.00$770.001:2Aug 21-$6.05$13.95
$770.00$750.001:2Aug 21-$6.20$13.80
$800.00$770.001:2Sep 18-$17.20$12.80
$810.00$790.001:2Aug 21-$12.10$7.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.39%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Sep 18$36.000.453.7%4.39%8.06%1--
$820.00Aug 21$30.900.530.0%3.77%3.78%14
$870.00Sep 18$29.300.396.1%3.57%9.69%5--
$830.00Aug 21$25.500.481.2%3.11%4.34%290
$850.00Aug 21$17.000.383.7%2.07%5.75%345
$910.00Sep 18$16.000.2811.0%1.95%12.94%1--
$920.00Sep 18$14.900.2512.2%1.82%14.03%15
$950.00Sep 18$9.000.1915.9%1.10%16.97%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 $690.00 10-16 call last traded $75.55 on 07/28 (now $149.90/$157.00) — try a limit near $149.90. Also watch the $800.00 01-15 call last traded $61.37 on 07/28 (now $115.00/$122.00) — try a limit near $115.00; the $740.00 10-16 call last traded $52.10 on 07/28 (now $112.90/$120.00) — try a limit near $112.90. Most tradeable put: the $850.00 10-16 put last traded $105.64 on 07/14 (now $74.10/$82.00) — try a limit near $78.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$30.90$37.60$34.25$25.00 07/21$3.83–$41.30$30.904
$820.00Sep 18$50.90$57.00$53.95$48.00 07/30$10.05–$53.95$50.90--
$820.00Oct 16$65.30$73.00$69.15$26.65 07/28$17.65–$69.15$65.3054
$820.00Dec 18$96.40$103.00$99.70$92.80 07/31$36.30–$99.70$96.40--
$820.00Jan 15$104.70$112.00$108.35$43.94 07/29$42.75–$108.35$104.70--
$810.00Aug 21$35.80$42.50$39.15$44.79 07/31$4.65–$45.80$39.15--
$810.00Sep 18$55.30$62.80$59.05$39.98 07/21$11.05–$59.05$55.30--
$810.00Oct 16$70.00$78.00$74.00$29.64 07/28$19.60–$74.00$70.00--
$810.00Dec 18$101.60$108.00$104.80$87.90 07/02$38.55–$104.80$101.60--
$810.00Jan 15$110.60$117.00$113.80$59.50 07/28$45.20–$113.80$110.60--
$830.00Aug 21$25.50$32.00$28.75$23.28 07/30$2.53–$37.80$25.5090
$830.00Oct 16$60.30$67.80$64.05$36.02 07/27$15.05–$64.05$60.30--
$830.00Jan 15$99.80$107.00$103.40$87.08 07/30$39.65–$103.40$99.80--
$800.00Aug 21$41.00$48.00$44.50$35.90 07/30$6.00–$49.65$41.00--
$800.00Sep 18$62.10$68.00$65.05$28.72 07/28$13.65–$65.05$62.10--
$800.00Oct 16$75.30$83.00$79.15$72.15 07/30$21.65–$79.15$75.30--
$800.00Dec 18$105.40$114.00$109.70$99.00 07/30$41.60–$109.70$105.40--
$800.00Jan 15$115.00$122.00$118.50$61.37 07/28$47.90–$118.50$115.0020
$840.00Aug 21$21.80$27.30$24.55$21.58 07/31$4.03–$34.05$21.80--
$840.00Sep 18$40.10$45.90$43.00$42.00 07/30$7.80–$44.20$42.00--
$840.00Oct 16$56.00$63.00$59.50$38.70 07/24$14.35–$59.50$56.00--
$840.00Dec 18$86.30$94.00$90.15$42.18 07/28$31.60–$90.15$86.30--
$840.00Jan 15$95.20$103.00$99.10$90.85 07/02$38.05–$99.10$95.20--
$790.00Aug 21$47.10$54.00$50.55$56.81 07/31$6.35–$53.60$50.55--
$790.00Sep 18$66.50$74.00$70.25$16.30 07/29$15.60–$70.25$66.50--
$790.00Oct 16$81.70$88.00$84.85$25.94 07/29$24.45–$84.85$81.70--
$790.00Dec 18$110.50$119.00$114.75$95.45 07/10$43.90–$114.75$110.50--
$790.00Jan 15$120.80$127.00$123.90$66.20 07/28$50.50–$123.90$120.80--
$850.00Aug 21$17.00$23.60$20.30$18.80 07/31$4.08–$30.85$18.8045
$850.00Sep 18$36.00$44.00$40.00$33.80 07/30$6.05–$40.00$36.00--
$850.00Oct 16$51.00$56.90$53.95$15.00 07/29$13.35–$54.35$51.00--
$850.00Jan 15$90.60$98.00$94.30$61.50 07/17$34.50–$94.30$90.60--
$780.00Aug 21$54.00$61.00$57.50$56.40 07/31$10.40–$59.35$56.40--
$780.00Sep 18$72.60$80.00$76.30$84.00 07/31$17.65–$76.30$76.30--
$780.00Oct 16$87.00$95.00$91.00$106.00 06/11$26.35–$91.00$91.00--
$780.00Jan 15$125.30$133.00$129.15$114.05 07/30$53.10–$129.15$125.30--
$860.00Aug 21$14.10$20.60$17.35$17.00 07/31$4.88–$27.80$17.00--
$860.00Sep 18$32.00$39.40$35.70$36.80 07/31$5.05–$35.70$35.70--
$860.00Oct 16$46.80$54.20$50.50$49.94 07/09$11.45–$50.50$49.94--
$860.00Dec 18$77.50$86.00$81.75$38.78 07/28$27.50–$81.75$77.50--
$860.00Jan 15$86.30$94.00$90.15$60.20 07/24$32.50–$90.15$86.30--
$770.00Aug 21$61.10$67.70$64.40$63.30 07/31$9.80–$64.60$63.30--
$770.00Oct 16$93.60$100.00$96.80$31.23 07/29$28.85–$96.80$93.60--
$770.00Dec 18$121.50$130.00$125.75$121.00 07/06$49.95–$125.75$121.50--
$870.00Aug 21$9.00$17.40$13.20$11.00 07/30$2.40–$25.25$11.00--
$870.00Sep 18$29.30$36.00$32.65$26.50 07/23$5.05–$32.65$29.30--
$870.00Oct 16$43.00$50.90$46.95$23.00 07/27$10.05–$46.95$43.00--
$870.00Jan 15$82.10$89.90$86.00$64.60 07/13$30.60–$86.00$82.10--
$760.00Aug 21$68.50$76.60$72.55$66.60 07/30$12.35–$72.55$68.50--
$760.00Dec 18$128.70$135.00$131.85$117.00 07/30$53.10–$131.85$128.70--
$760.00Jan 15$136.70$143.00$139.85$124.17 07/30$59.25–$139.85$136.70--
$880.00Aug 21$7.00$14.60$10.80$11.00 07/31$2.40–$22.70$10.80--
$880.00Oct 16$40.10$47.00$43.55$22.00 07/27$9.00–$43.55$40.10--
$880.00Dec 18$69.10$78.00$73.55$61.18 07/30$23.95–$73.55$69.10--
$880.00Jan 15$78.00$85.80$81.90$71.85 07/30$29.65–$81.90$78.00--
$750.00Aug 21$77.30$84.00$80.65$75.05 07/30$13.90–$80.65$77.30--
$750.00Sep 18$92.90$100.60$96.75$93.90 07/31$25.55–$96.75$93.90--
$750.00Oct 16$106.90$114.00$110.45$85.47 07/14$34.05–$110.45$106.90--
$750.00Dec 18$134.30$141.00$137.65$121.96 07/30$56.85–$137.65$134.30--
$890.00Aug 21$7.00$11.20$9.10$8.82 07/31$2.40–$19.95$8.82--
$890.00Sep 18$21.30$29.70$25.50$25.43 07/31$5.08–$25.50$25.43--
$890.00Oct 16$35.10$43.70$39.40$36.90 07/30$8.00–$39.75$36.90--
$890.00Jan 15$75.30$81.80$78.55$41.18 07/28$28.15–$78.55$75.30--
$740.00Aug 21$85.00$92.40$88.70$57.25 07/20$17.20–$88.70$85.00--
$740.00Sep 18$99.50$108.00$103.75$28.40 07/29$28.40–$103.75$99.50--
$740.00Oct 16$112.90$120.00$116.45$52.10 07/28$37.85–$116.45$112.9021
$740.00Dec 18$140.80$147.00$143.90$133.06 07/30$60.10–$143.90$140.80--
$740.00Jan 15$148.20$155.00$151.60$83.62 07/28$66.35–$151.60$148.20--
$900.00Aug 21$2.00$10.90$6.45$6.95 07/31$2.40–$18.00$6.45--
$900.00Sep 18$19.40$25.20$22.30$14.03 07/30$5.03–$22.35$19.40--
$900.00Oct 16$32.90$40.30$36.60$32.00 07/30$7.85–$37.75$32.90--
$900.00Dec 18$62.10$69.60$65.85$52.90 07/30$20.20–$65.85$62.10--
$900.00Jan 15$70.20$77.90$74.05$63.29 07/30$26.20–$74.05$70.20112
$730.00Aug 21$92.10$101.00$96.55$25.00 07/29$19.00–$96.55$92.10--
$730.00Oct 16$119.90$127.00$123.45$98.93 07/14$40.05–$123.45$119.90--
$910.00Aug 21$1.00$10.00$5.50$3.37 07/30$2.40–$16.10$3.37--
$910.00Oct 16$29.00$37.10$33.05$40.00 07/31$6.33–$34.70$33.05--
$720.00Aug 21$101.00$110.00$105.50$80.36 07/30$21.75–$105.50$101.00--
$720.00Oct 16$126.60$134.00$130.30$123.81 07/31$44.05–$130.30$126.60--
$720.00Jan 15$161.50$167.00$164.25$161.00 07/31$73.80–$164.25$161.50--
$720.00Dec 18$152.80$159.00$155.90--$155.90–$155.90—$152.8014
$920.00Aug 21$0.15$8.60$4.38$8.00 07/14$2.40–$14.20$4.38--
$920.00Sep 18$14.90$20.70$17.80$16.00 07/23$5.03–$17.80$16.005
$920.00Oct 16$26.00$34.20$30.10$20.10 07/23$5.05–$32.10$26.00--
$920.00Dec 18$54.80$63.90$59.35$39.40 07/15$18.20–$59.35$54.80--
$710.00Aug 21$110.90$119.00$114.95$101.30 07/30$26.20–$114.95$110.90--
$710.00Dec 18$159.80$166.00$162.90$76.40 07/29$71.85–$162.90$159.80--
$700.00Aug 21$120.10$128.60$124.35$110.00 07/30$29.10–$124.35$120.10--
$700.00Sep 18$132.00$137.90$134.95$54.30 07/29$42.05–$134.95$132.00--
$700.00Oct 16$142.50$149.00$145.75$122.35 07/30$52.05–$145.75$142.50--
$700.00Dec 18$164.80$174.00$169.40$146.20 07/30$75.95–$169.40$164.80--
$700.00Jan 15$173.50$181.00$177.25$173.80 07/31$81.75–$177.25$173.80--
$690.00Aug 21$131.30$138.00$134.65$99.00 07/30$33.50–$134.65$131.30--
$690.00Sep 18$140.50$147.00$143.75$95.30 07/20$46.20–$143.75$140.50--
$690.00Oct 16$149.90$157.00$153.45$75.55 07/28$57.00–$153.45$149.9010
$680.00Aug 21$139.30$148.00$143.65$37.10 07/29$38.20–$143.65$139.30--
$680.00Oct 16$157.70$165.00$161.35$119.05 07/22$61.30–$161.35$157.70--
$680.00Dec 18$180.00$187.50$183.75$92.77 07/29$84.95–$183.75$180.00--
$680.00Jan 15$188.20$194.00$191.10$172.42 07/30$90.50–$191.10$188.20--
$660.00Jan 15$202.40$209.00$205.70--$205.70–$205.70—$202.4012
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$28.00$35.00$31.50$91.26 07/16$31.50–$150.70$31.50--
$820.00Oct 16$58.20$66.00$62.10$78.20 06/30$62.10–$160.05$62.10--
$820.00Dec 18$83.80$91.00$87.40$89.90 06/23$87.40–$173.90$87.40--
$820.00Jan 15$90.80$97.00$93.90$119.15 07/14$93.90–$177.75$93.90--
$810.00Aug 21$23.30$30.70$27.00$33.80 07/31$27.00–$141.85$27.00--
$810.00Sep 18$40.60$48.20$44.40$45.00 07/31$44.40–$146.05$44.401
$810.00Oct 16$53.50$60.30$56.90$80.30 06/09$56.90–$152.55$56.90--
$810.00Dec 18$79.20$86.00$82.60$111.10 07/14$82.55–$166.20$82.60--
$830.00Aug 21$33.20$39.90$36.55$50.18 07/30$36.55–$160.85$36.55--
$830.00Jan 15$95.90$103.00$99.45$121.65 07/06$99.45–$185.65$99.45--
$800.00Aug 21$19.00$26.60$22.80$34.00 07/30$22.80–$132.30$22.80--
$800.00Sep 18$36.10$42.70$39.40$51.10 07/30$39.40–$138.15$39.403
$800.00Oct 16$49.00$55.90$52.45$65.01 07/30$52.45–$143.75$52.453
$800.00Dec 18$74.10$81.00$77.55$87.10 07/30$77.10–$158.50$77.55--
$800.00Jan 15$81.10$88.00$84.55$121.10 07/27$84.55–$163.50$84.55--
$840.00Oct 16$69.00$76.60$72.80$85.50 06/30$72.80–$177.40$72.80--
$840.00Dec 18$94.40$101.70$98.05$121.52 07/30$98.05–$189.30$98.05--
$840.00Jan 15$101.10$108.00$104.55$127.50 07/10$104.30–$193.40$104.55--
$790.00Aug 21$16.30$22.80$19.55$25.30 07/30$19.55–$123.95$19.553
$790.00Sep 18$32.00$39.60$35.80$37.00 07/31$35.80–$130.20$35.80--
$790.00Jan 15$76.00$83.00$79.50$87.80 07/30$79.10–$155.55$79.50--
$850.00Aug 21$45.00$52.00$48.50$65.15 07/30$48.50–$179.85$48.50--
$850.00Oct 16$74.10$82.00$78.05$105.64 07/14$78.05–$185.60$78.0512
$850.00Jan 15$106.60$114.00$110.30$129.00 07/06$109.80–$201.05$110.30--
$780.00Aug 21$11.80$19.60$15.70$59.80 07/27$15.70–$114.65$15.70--
$780.00Sep 18$28.10$35.70$31.90$40.61 07/31$31.90–$121.70$31.90--
$780.00Oct 16$40.60$48.00$44.30$123.68 07/29$44.30–$128.45$44.30--
$780.00Dec 18$64.30$73.00$68.65$143.50 07/29$68.65–$144.50$68.65--
$780.00Jan 15$72.00$79.00$75.50$83.10 07/30$75.50–$148.25$75.50--
$860.00Dec 18$104.90$114.00$109.45$119.20 06/29$109.45–$205.05$109.45--
$770.00Aug 21$9.30$16.30$12.80$18.80 07/31$12.80–$106.90$12.8028
$770.00Dec 18$60.20$68.00$64.10$131.80 07/29$64.10–$137.35$64.10--
$870.00Jan 15$117.20$125.00$121.10$159.15 07/07$121.10–$217.05$121.10--
$760.00Aug 21$5.90$14.40$10.15$17.23 07/30$10.15–$98.65$10.15--
$760.00Sep 18$21.40$28.80$25.10$29.24 07/31$25.10–$106.05$25.10--
$760.00Oct 16$33.00$39.70$36.35$41.34 07/31$36.35–$113.55$36.35--
$760.00Dec 18$56.50$64.00$60.25$92.60 07/24$59.90–$130.50$60.25--
$760.00Jan 15$62.80$69.00$65.90$70.63 07/31$65.90–$135.30$65.90--
$880.00Dec 18$116.60$125.80$121.20$165.12 07/21$121.20–$221.85$121.20--
$750.00Aug 21$6.50$12.50$9.50$11.50 07/31$9.50–$90.30$9.50--
$750.00Sep 18$18.40$25.80$22.10$26.04 07/31$22.10–$99.25$22.10--
$750.00Oct 16$29.60$37.00$33.30$55.65 07/14$33.30–$106.05$33.30--
$750.00Dec 18$52.40$60.00$56.20$56.00 07/31$56.20–$124.50$56.00--
$890.00Aug 21$73.00$80.20$76.60$87.20 06/24$76.60–$218.50$76.60--
$740.00Aug 21$3.60$10.00$6.80$14.41 07/30$6.80–$82.80$6.80--
$740.00Oct 16$26.30$34.00$30.15$31.35 07/31$30.15–$99.10$30.15--
$740.00Dec 18$48.90$56.00$52.45$99.86 07/28$52.20–$117.45$52.45--
$900.00Dec 18$128.90$138.00$133.45$152.00 07/30$133.45–$239.70$133.45--
$900.00Jan 15$136.20$143.00$139.60$146.00 07/31$139.20–$242.05$139.60--
$730.00Aug 21$1.65$9.50$5.58$6.20 07/31$5.58–$75.30$5.58--
$730.00Sep 18$12.30$21.00$16.65$22.00 07/30$16.65–$85.25$16.65--
$730.00Dec 18$44.80$52.90$48.85$55.00 06/15$48.45–$111.40$48.85--
$720.00Aug 21$0.00$8.30$4.15$6.00 07/31$4.15–$68.20$4.15--
$720.00Sep 18$10.70$19.00$14.85$14.19 07/31$14.85–$78.20$14.19--
$720.00Oct 16$20.00$28.00$24.00$25.38 07/31$24.00–$86.55$24.00--
$720.00Jan 15$47.30$53.80$50.55$51.48 07/31$50.55–$109.80$50.55--
$920.00Aug 21$98.00$106.20$102.10$138.09 07/30$102.10–$248.00$102.10--
$920.00Dec 18$142.90$151.00$146.95$194.96 07/21$146.95–$257.25$146.95--
$710.00Aug 21$0.75$8.50$4.63$10.20 07/30$4.63–$61.50$4.63--
$710.00Sep 18$9.10$16.70$12.90$37.14 07/22$12.90–$72.45$12.90--
$710.00Oct 16$17.80$26.00$21.90$36.20 07/01$21.90–$80.05$21.90--
$930.00Aug 21$107.00$115.30$111.15$170.00 07/23$111.15–$258.00$111.15--
$700.00Aug 21$1.50$4.20$2.85$4.40 07/31$2.85–$55.30$2.8552
$700.00Sep 18$6.80$15.00$10.90$13.80 07/31$10.90–$66.70$10.90--
$700.00Oct 16$16.40$23.00$19.70$20.20 07/31$19.70–$74.10$19.70--
$700.00Dec 18$34.70$42.70$38.70$37.34 07/31$38.70–$93.30$37.34--
$700.00Jan 15$40.30$46.00$43.15$50.30 07/30$43.15–$97.85$43.15--
$940.00Sep 18$126.00$132.10$129.05$217.00 07/17$129.05–$268.00$129.05--
$690.00Aug 21$0.00$6.70$3.35$4.90 07/31$3.35–$49.45$3.35--
$950.00Aug 21$126.00$134.70$130.35$169.00 07/30$130.35–$278.00$130.35--
$680.00Aug 21$0.50$7.70$4.10$3.00 07/31$2.50–$43.40$3.00--
$680.00Oct 16$10.90$19.00$14.95$62.50 07/29$14.95–$63.85$14.95--
$680.00Jan 15$34.40$40.00$37.20$43.02 07/30$37.20–$86.70$37.20--
$960.00Sep 18$142.20$148.70$145.45$258.00 07/29$145.45–$288.70$145.45--
$670.00Aug 21$0.00$6.20$3.10$6.01 07/30$3.10–$37.40$3.10--
$670.00Sep 18$2.50$11.00$6.75$12.00 07/30$6.75–$49.95$6.75--
$670.00Oct 16$8.70$17.70$13.20$14.95 07/31$13.20–$58.25$13.20--
$670.00Dec 18$26.40$34.00$30.20$35.50 07/30$29.80–$77.25$30.20--
$970.00Aug 21$145.50$153.70$149.60$201.60 07/13$149.60–$298.50$149.60--
$660.00Aug 21$0.00$9.90$4.95$2.41 07/31$3.63–$34.00$2.41--
$660.00Sep 18$0.90$10.00$5.45$10.00 07/30$5.45–$45.00$5.45--
$660.00Oct 16$8.40$16.00$12.20$27.84 07/15$12.20–$53.60$12.20--
$660.00Dec 18$23.60$32.00$27.80$44.00 06/11$27.75–$72.70$27.80--
$660.00Jan 15$28.50$36.00$32.25$37.80 07/30$32.25–$76.05$32.25--
$980.00Aug 21$155.50$164.10$159.80$216.70 07/13$159.80–$308.50$159.80--
$980.00Sep 18$159.00$168.00$163.50$254.00 07/28$163.50–$308.50$163.50--
$650.00Aug 21$0.25$7.30$3.78$5.13 07/30$3.78–$29.05$3.78--
$650.00Sep 18$2.10$9.20$5.65$5.20 07/31$5.25–$40.15$5.20--
$650.00Dec 18$21.20$29.00$25.10$47.40 07/27$25.10–$67.05$25.10--
$640.00Aug 21$0.00$9.50$4.75$1.98 07/31$2.40–$25.40$1.98--
$640.00Oct 16$4.30$13.00$8.65$19.62 07/10$8.65–$44.05$8.65--
$640.00Dec 18$19.00$27.00$23.00$23.90 07/31$22.70–$62.35$23.00--
$640.00Jan 15$24.90$30.00$27.45$64.00 07/29$27.45–$66.35$27.45--
$630.00Aug 21$0.00$9.40$4.70$2.50 07/30$2.40–$21.85$2.50--
$630.00Sep 18$0.10$10.00$5.05$24.03 07/28$5.05–$32.40$5.05--
$620.00Aug 21$0.30$4.80$2.55$1.90 07/30$2.55–$17.45$1.90--
$620.00Sep 18$0.15$9.90$5.03$20.96 07/28$4.98–$28.65$5.03--
$620.00Oct 16$2.00$11.00$6.50$14.00 06/29$6.50–$36.10$6.50--
$620.00Jan 15$18.80$27.00$22.90$26.40 07/30$22.90–$57.25$22.90--
$590.00Dec 18$10.20$17.90$14.05--$14.05–$14.05—$10.204

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 59
Total Puts 43
Put/Call Ratio 0.73
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,253
Total Puts 1,282
Average Put/Call Ratio 1.05
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