Tour v492
EME
EMCOR GROUP INC
$822.16 +0.28%
$819.80 (-0.29%)🌙
as of 08/05 06:41 PM
(8/4 18:38) ◀
|
Wednesday, August 5, 2026 (6:41pm)
January 2026
|
▶ (8/6 18:36)
◀ 8/5 18:41 ▶

Option Volume

Detail
ℹ
Current (08/05) 81
Calls: 56 (69%)
Puts: 25 (31%)
Prior (08/04) 102
Calls: 59 (58%)
Puts: 43 (42%)
Current vs Prior -20.59%
Calls: -5.08% (Calls)
Puts: -41.86% (Puts)
Prior 7-Day Total 2,480
Calls: 1,215 (49%)
Puts: 1,265 (51%)
Prior 7-Day Average 354
Calls: 173 (49%)
Puts: 180 (51%)
Current vs Prior 7-Day Avg -77.14%
Calls: -67.74%
Puts: -86.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $504.4K
Calls: $480.1K (95%)
Puts: $24.3K (5%)
Prior (08/04) $750.3K
Calls: $571.1K (76%)
Puts: $179.2K (24%)
Current vs Prior -32.78%
Calls: -15.94%
Puts: -86.46%
Prior 7-Day Total $13.68M
Calls: $8.09M (59%)
Puts: $5.59M (41%)
Prior 7-Day Average $1.95M
Calls: $1.16M (59%)
Puts: $799.2K (41%)
Current vs Prior 7-Day Avg -74.19%
Calls: -58.44%
Puts: -96.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.45
Prior (08/04) 0.73
Current vs Prior -38.75%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -58.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 183
Calls: 164 (90%)
Puts: 19 (10%)
Prior (08/04) 516
Calls: 387 (75%)
Puts: 129 (25%)
Current vs Prior -64.53%
Prior 7-Day Total 12,942
Calls: 8,417 (65%)
Puts: 4,525 (35%)
Prior 7-Day Average 1,848
Calls: 1,202 (65%)
Puts: 646 (35%)
Current vs Prior 7-Day Avg -90.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.28% | 12.75%
Prior 8.62% | 13.19%
Current vs Prior -3.95% | -3.37%
Prior 7-Day Avg 10.67% | 14.74%
Current vs 7-Day Avg -22.41% | -13.51%
Prior 7-Day Eod 8.62% | 13.19%
Current vs 7-Day Eod -3.95% | -3.37%
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 19.88% | 14.08%
Calls: 19.10% | 13.23%
Puts: 20.66% | 14.93%
Current vs 7-Day Avg -5.02% | -5.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($480.1K) vs puts ($24.3K). Extreme bullish P/C ratio of 0.45 - heavy call buying (56 calls vs 25 puts). P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (164 calls vs 19 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.5%, best 7.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2177.6084.00$80.807.9%10.84--
$780.00Sep 1873.6080.00$76.808.3%10.674
$790.00Sep 1867.4074.00$70.709.3%80.641
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. 4 found (avg delta 0.67, highest 0.84)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2177.6084.00$80.807.9%10.84--
$780.00Sep 1873.6080.00$76.808.3%10.674
$790.00Sep 1867.4074.00$70.709.3%80.641
$820.00Aug 2131.0037.00$34.0017.6%10.535
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 47, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$840.00Aug 2121.2028.00$24.6027.6%100.4423
$790.00Sep 1867.4074.00$70.709.3%80.641
$850.00Sep 1835.9043.20$39.5518.5%40.45--
$850.00Aug 2116.9022.90$19.9030.2%20.39--
$750.00Aug 2177.6084.00$80.807.9%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 212.707.60$5.1595.1%100.12--
$770.00Aug 217.7015.00$11.3564.3%20.23--
$690.00Aug 210.007.80$3.90200.0%10.08--
$710.00Aug 210.258.20$4.22188.4%10.09--
$720.00Aug 210.958.60$4.77160.4%10.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.1%, max 1.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$850.00Aug 21Sep 1845.4%44.9%1.1%6--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 61.50, avg 8.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$920.00Sep 18$22.00$48.00$22.002.18$872.00
$830.00$840.00Aug 21$4.05$5.95$4.051.47$834.05
$840.00$850.00Aug 21$4.70$5.30$4.701.13$844.70
$790.00$850.00Sep 18$31.15$28.85$31.150.93$821.15
$820.00$830.00Aug 21$5.35$4.65$5.350.87$825.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$710.00$690.00Aug 21$0.32$19.68$0.3261.50$709.68
$740.00$730.00Aug 21$0.52$9.48$0.5218.23$739.48
$720.00$710.00Aug 21$0.55$9.45$0.5517.18$719.45
$750.00$740.00Aug 21$1.80$8.20$1.804.56$748.20
$770.00$750.00Aug 21$4.40$15.60$4.403.55$765.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.02, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$820.00Aug 21$46.80$46.80$23.202.02$796.80
$780.00$790.00Sep 18$6.10$6.10$3.901.56$786.10
$820.00$830.00Aug 21$5.35$5.35$4.651.15$825.35
$790.00$850.00Sep 18$31.15$31.15$28.851.08$821.15
$840.00$850.00Aug 21$4.70$4.70$5.300.89$844.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$790.00$770.00Aug 21$5.85$5.85$14.150.41$784.15
$770.00$750.00Aug 21$4.40$4.40$15.600.28$765.60
$750.00$740.00Aug 21$1.80$1.80$8.200.22$748.20
$720.00$710.00Aug 21$0.55$0.55$9.450.06$719.45
$740.00$730.00Aug 21$0.52$0.52$9.480.05$739.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $19.65, cheapest $19.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Sep 18$19.6545.4%44.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.67% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$750.00Aug 21$80.80$6.95$87.75$662.25$837.7510.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.98% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$850.00$730.00Aug 21$19.90$4.63$24.53$705.47$874.53
$850.00$740.00Aug 21$19.90$5.15$25.05$714.95$875.05
$850.00$750.00Aug 21$19.90$6.95$26.85$723.15$876.85
$840.00$730.00Aug 21$24.60$4.63$29.23$700.77$869.23
$840.00$740.00Aug 21$24.60$5.15$29.75$710.25$869.75
$850.00$770.00Aug 21$19.90$11.35$31.25$738.75$881.25
$840.00$750.00Aug 21$24.60$6.95$31.55$718.45$871.55
$830.00$730.00Aug 21$28.65$4.63$33.28$696.72$863.28
$830.00$740.00Aug 21$28.65$5.15$33.80$706.20$863.80
$830.00$750.00Aug 21$28.65$6.95$35.60$714.40$865.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.51, avg credit $12.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/750820/830Aug 21$7.15$2.852.51$742.85$827.15
710/720750/820Aug 21$47.35$22.652.09$672.65$797.35
730/740750/820Aug 21$47.32$22.682.09$692.68$797.32
690/710750/820Aug 21$47.12$22.882.06$662.88$797.12
740/750840/850Aug 21$6.50$3.501.86$743.50$846.50
710/720820/830Aug 21$5.90$4.101.44$714.10$825.90
730/740820/830Aug 21$5.87$4.131.42$734.13$825.87
740/750830/840Aug 21$5.85$4.151.41$744.15$835.85
770/790820/830Aug 21$11.20$8.801.27$778.80$831.20
770/790840/850Aug 21$10.55$9.451.12$779.45$850.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 14.15, cheapest $0.66)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$820.00$830.00$840.00Aug 21$1.30$8.706.69
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$720.00$730.00$740.00Aug 21$0.66$9.3414.15
$750.00$770.00$790.00Aug 21$1.45$18.5512.79
$730.00$740.00$750.00Aug 21$1.28$8.726.81

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 $-8.40, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$790.00$850.001:2Sep 18-$8.40$51.60
$850.00$920.001:2Sep 18$4.45$65.55
$750.00$820.001:2Aug 21$12.80$57.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$750.001:2Aug 21-$2.55$17.45
$710.00$690.001:2Aug 21-$3.58$16.42
$790.00$770.001:2Aug 21-$5.50$14.50
$750.00$740.001:2Aug 21-$3.35$6.65
$720.00$710.001:2Aug 21-$3.67$6.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.37%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$850.00Sep 18$35.900.453.4%4.37%7.75%4--
$830.00Aug 21$25.900.480.9%3.15%4.10%190
$840.00Aug 21$21.200.442.2%2.58%4.75%1023
$850.00Aug 21$16.900.393.4%2.06%5.44%2--
$920.00Sep 18$14.100.2511.9%1.71%13.62%16

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 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 $840.00 12-18 call last traded $42.18 on 07/28 (now $87.80/$94.00) — try a limit near $87.80. Also watch the $780.00 09-18 call last traded $84.00 on 07/31 (now $73.60/$80.00) — try a limit near $76.80; the $790.00 09-18 call last traded $16.30 on 07/29 (now $67.40/$74.00) — try a limit near $67.40. Most tradeable put: the $780.00 10-16 put last traded $123.68 on 07/29 (now $37.80/$45.00) — try a limit near $41.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$31.00$37.00$34.00$25.00 07/21$3.83–$41.30$31.005
$820.00Sep 18$49.00$57.00$53.00$48.00 07/30$10.05–$53.95$49.00--
$820.00Oct 16$65.80$73.00$69.40$26.65 07/28$17.65–$69.40$65.80--
$820.00Dec 18$97.10$104.00$100.55$92.80 07/31$36.30–$100.55$97.10--
$820.00Jan 15$104.50$111.70$108.10$43.94 07/29$42.75–$108.35$104.50--
$830.00Aug 21$25.90$31.40$28.65$23.28 07/30$2.53–$37.80$25.9090
$830.00Oct 16$60.80$68.00$64.40$36.02 07/27$15.05–$64.40$60.804
$830.00Jan 15$99.60$107.50$103.55$87.08 07/30$39.65–$103.55$99.60--
$810.00Aug 21$35.80$43.00$39.40$44.79 07/31$4.65–$45.80$39.40--
$810.00Sep 18$54.00$63.00$58.50$39.98 07/21$11.05–$59.05$54.00--
$810.00Oct 16$71.00$78.00$74.50$29.64 07/28$19.60–$74.50$71.00--
$810.00Dec 18$101.00$109.00$105.00$87.90 07/02$38.55–$105.00$101.00--
$810.00Jan 15$109.40$116.60$113.00$59.50 07/28$45.20–$113.80$109.40--
$840.00Aug 21$21.20$28.00$24.60$21.58 07/31$4.03–$34.05$21.5823
$840.00Sep 18$40.40$47.70$44.05$42.00 07/30$7.80–$44.20$42.00--
$840.00Oct 16$56.10$63.00$59.55$38.70 07/24$14.35–$59.55$56.10--
$840.00Dec 18$87.80$94.00$90.90$42.18 07/28$31.60–$90.90$87.8016
$840.00Jan 15$95.30$103.00$99.15$90.85 07/02$38.05–$99.15$95.30--
$800.00Aug 21$42.20$48.00$45.10$35.90 07/30$6.00–$49.65$42.20--
$800.00Sep 18$61.40$68.00$64.70$28.72 07/28$13.65–$65.05$61.40--
$800.00Oct 16$74.70$83.00$78.85$72.15 07/30$21.65–$79.15$74.70--
$800.00Dec 18$106.20$114.00$110.10$99.00 07/30$41.60–$110.10$106.20--
$800.00Jan 15$114.80$121.80$118.30$61.37 07/28$47.90–$118.50$114.80--
$850.00Aug 21$16.90$22.90$19.90$18.80 07/31$4.08–$30.85$18.80--
$850.00Sep 18$35.90$43.20$39.55$33.80 07/30$6.05–$40.00$35.90--
$850.00Oct 16$50.50$59.00$54.75$15.00 07/29$13.35–$54.75$50.50--
$850.00Jan 15$90.60$98.40$94.50$61.50 07/17$34.50–$94.50$90.60--
$790.00Aug 21$48.40$55.00$51.70$56.81 07/31$6.35–$53.60$51.70--
$790.00Sep 18$67.40$74.00$70.70$16.30 07/29$15.60–$70.70$67.401
$790.00Oct 16$82.10$89.00$85.55$25.94 07/29$24.45–$85.55$82.10--
$790.00Dec 18$112.30$119.00$115.65$95.45 07/10$43.90–$115.65$112.30--
$790.00Jan 15$120.00$127.00$123.50$66.20 07/28$50.50–$123.90$120.00--
$860.00Aug 21$12.30$19.00$15.65$17.00 07/31$4.88–$27.80$15.65--
$860.00Sep 18$32.10$39.00$35.55$36.80 07/31$5.05–$35.70$35.55--
$860.00Oct 16$47.20$54.80$51.00$49.94 07/09$11.45–$51.00$49.94--
$860.00Dec 18$79.10$86.00$82.55$38.78 07/28$27.50–$82.55$79.10--
$860.00Jan 15$86.10$94.00$90.05$60.20 07/24$32.50–$90.15$86.10--
$780.00Aug 21$55.40$61.00$58.20$56.40 07/31$10.40–$59.35$56.40--
$780.00Sep 18$73.60$80.00$76.80$84.00 07/31$17.65–$76.80$76.804
$780.00Oct 16$88.40$94.00$91.20$106.00 06/11$26.35–$91.20$91.20--
$780.00Jan 15$125.30$132.50$128.90$114.05 07/30$53.10–$129.15$125.30--
$870.00Aug 21$8.80$17.00$12.90$11.00 07/30$2.40–$25.25$11.00--
$870.00Sep 18$28.60$36.00$32.30$26.50 07/23$5.05–$32.65$28.60--
$870.00Oct 16$43.20$50.50$46.85$23.00 07/27$10.05–$46.95$43.20--
$870.00Jan 15$82.90$90.00$86.45$64.60 07/13$30.60–$86.45$82.90--
$770.00Aug 21$61.10$69.00$65.05$63.30 07/31$9.80–$65.05$63.30--
$770.00Oct 16$94.20$101.00$97.60$31.23 07/29$28.85–$97.60$94.20--
$770.00Dec 18$123.30$130.00$126.65$121.00 07/06$49.95–$126.65$123.30--
$880.00Aug 21$6.00$14.20$10.10$11.00 07/31$2.40–$22.70$10.10--
$880.00Oct 16$38.70$47.00$42.85$22.00 07/27$9.00–$43.55$38.70--
$880.00Dec 18$70.10$78.00$74.05$61.18 07/30$23.95–$74.05$70.10--
$880.00Jan 15$77.80$86.00$81.90$71.85 07/30$29.65–$81.90$77.80--
$760.00Aug 21$69.10$76.00$72.55$66.60 07/30$12.35–$72.55$69.10--
$760.00Dec 18$129.00$136.00$132.50$117.00 07/30$53.10–$132.50$129.00--
$760.00Jan 15$135.50$143.60$139.55$124.17 07/30$59.25–$139.85$135.50--
$890.00Aug 21$3.80$11.90$7.85$8.82 07/31$2.40–$19.95$7.85--
$890.00Sep 18$20.90$29.00$24.95$25.43 07/31$5.08–$25.50$24.95--
$890.00Oct 16$35.40$42.60$39.00$36.90 07/30$8.00–$39.75$36.90--
$890.00Jan 15$73.90$82.00$77.95$41.18 07/28$28.15–$78.55$73.90--
$750.00Aug 21$77.60$84.00$80.80$75.05 07/30$13.90–$80.80$77.60--
$750.00Sep 18$91.70$100.00$95.85$93.90 07/31$25.55–$96.75$93.90--
$750.00Oct 16$104.70$113.00$108.85$85.47 07/14$34.05–$110.45$104.70--
$750.00Dec 18$134.10$142.00$138.05$121.96 07/30$56.85–$138.05$134.10--
$900.00Aug 21$2.00$10.10$6.05$6.95 07/31$2.40–$18.00$6.05--
$900.00Sep 18$17.70$24.10$20.90$14.03 07/30$5.03–$22.35$17.70--
$900.00Oct 16$31.60$40.00$35.80$32.00 07/30$7.85–$37.75$32.00--
$900.00Dec 18$61.90$70.00$65.95$52.90 07/30$20.20–$65.95$61.90--
$900.00Jan 15$71.00$78.50$74.75$63.29 07/30$26.20–$74.75$71.00--
$740.00Aug 21$86.50$93.00$89.75$57.25 07/20$17.20–$89.75$86.50--
$740.00Sep 18$99.20$107.00$103.10$28.40 07/29$28.40–$103.75$99.20--
$740.00Oct 16$112.60$120.00$116.30$52.10 07/28$37.85–$116.45$112.60--
$740.00Dec 18$140.00$148.00$144.00$133.06 07/30$60.10–$144.00$140.00--
$740.00Jan 15$148.60$155.30$151.95$83.62 07/28$66.35–$151.95$148.60--
$910.00Aug 21$0.10$10.00$5.05$3.37 07/30$2.40–$16.10$3.37--
$910.00Oct 16$29.00$37.00$33.00$40.00 07/31$6.33–$34.70$33.00--
$730.00Aug 21$94.20$102.00$98.10$25.00 07/29$19.00–$98.10$94.20--
$730.00Oct 16$118.70$127.00$122.85$98.93 07/14$40.05–$123.45$118.70--
$920.00Aug 21$0.00$10.00$5.00$8.00 07/14$2.40–$14.20$5.00--
$920.00Sep 18$14.10$21.00$17.55$16.00 07/23$5.03–$17.80$16.006
$920.00Oct 16$26.00$34.00$30.00$20.10 07/23$5.05–$32.10$26.00--
$920.00Dec 18$55.60$63.00$59.30$39.40 07/15$18.20–$59.35$55.60--
$720.00Aug 21$103.50$111.00$107.25$80.36 07/30$21.75–$107.25$103.50--
$720.00Oct 16$126.20$135.00$130.60$123.81 07/31$44.05–$130.60$126.20--
$720.00Jan 15$159.80$167.70$163.75$161.00 07/31$73.80–$164.25$161.00--
$710.00Aug 21$113.20$120.00$116.60$101.30 07/30$26.20–$116.60$113.20--
$710.00Dec 18$158.80$166.70$162.75$76.40 07/29$71.85–$162.90$158.80--
$700.00Aug 21$121.80$129.80$125.80$110.00 07/30$29.10–$125.80$121.80--
$700.00Sep 18$131.80$139.00$135.40$54.30 07/29$42.05–$135.40$131.80--
$700.00Oct 16$142.10$149.00$145.55$122.35 07/30$52.05–$145.75$142.10--
$700.00Dec 18$165.00$173.10$169.05$146.20 07/30$75.95–$169.40$165.00--
$700.00Jan 15$172.80$180.40$176.60$173.80 07/31$81.75–$177.25$173.80--
$690.00Aug 21$131.50$139.30$135.40$99.00 07/30$33.50–$135.40$131.50--
$690.00Sep 18$140.40$148.00$144.20$95.30 07/20$46.20–$144.20$140.40--
$690.00Oct 16$149.60$157.00$153.30$75.55 07/28$57.00–$153.45$149.60--
$680.00Aug 21$142.00$149.00$145.50$37.10 07/29$38.20–$145.50$142.00--
$680.00Oct 16$158.20$165.00$161.60$119.05 07/22$61.30–$161.60$158.20--
$680.00Dec 18$180.90$186.70$183.80$92.77 07/29$84.95–$183.80$180.90--
$680.00Jan 15$187.90$194.00$190.95$172.42 07/30$90.50–$191.10$187.90--
$660.00Jan 15$201.50$208.20$204.85--$204.85–$205.70$201.5012
$500.00Oct 16$324.10$331.70$327.90--$327.90–$327.90—$324.102
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$820.00Aug 21$27.50$32.10$29.80$91.26 07/16$29.80–$150.70$29.80--
$820.00Oct 16$55.70$63.00$59.35$78.20 06/30$59.35–$160.05$59.35--
$820.00Dec 18$82.80$89.00$85.90$89.90 06/23$85.90–$173.90$85.90--
$820.00Jan 15$87.60$95.00$91.30$119.15 07/14$91.30–$177.75$91.30--
$830.00Aug 21$30.10$38.00$34.05$50.18 07/30$34.05–$160.85$34.05--
$830.00Jan 15$92.70$100.00$96.35$121.65 07/06$96.35–$185.65$96.35--
$810.00Aug 21$21.70$28.00$24.85$33.80 07/31$24.85–$141.85$24.85--
$810.00Sep 18$37.90$45.20$41.55$45.00 07/31$41.55–$146.05$41.55--
$810.00Oct 16$51.10$58.00$54.55$80.30 06/09$54.55–$152.55$54.55--
$810.00Dec 18$76.60$85.00$80.80$111.10 07/14$80.80–$166.20$80.80--
$840.00Oct 16$66.10$73.70$69.90$85.50 06/30$69.90–$177.40$69.90--
$840.00Dec 18$92.40$99.20$95.80$121.52 07/30$95.80–$189.30$95.80--
$840.00Jan 15$98.00$106.00$102.00$127.50 07/10$102.00–$193.40$102.00--
$800.00Aug 21$17.80$24.00$20.90$34.00 07/30$20.90–$132.30$20.90--
$800.00Sep 18$33.60$40.10$36.85$51.10 07/30$36.85–$138.15$36.85--
$800.00Oct 16$47.60$53.70$50.65$65.01 07/30$50.65–$143.75$50.65--
$800.00Dec 18$72.10$80.00$76.05$87.10 07/30$76.05–$158.50$76.05--
$800.00Jan 15$77.90$85.00$81.45$121.10 07/27$81.45–$163.50$81.45--
$850.00Aug 21$41.50$48.60$45.05$65.15 07/30$45.05–$179.85$45.05--
$850.00Oct 16$71.70$79.00$75.35$105.64 07/14$75.35–$185.60$75.35--
$850.00Jan 15$103.50$111.00$107.25$129.00 07/06$107.25–$201.05$107.25--
$790.00Aug 21$13.60$20.80$17.20$25.30 07/30$17.20–$123.95$17.20--
$790.00Sep 18$29.50$37.00$33.25$37.00 07/31$33.25–$130.20$33.25--
$790.00Jan 15$73.50$80.90$77.20$87.80 07/30$77.20–$155.55$77.20--
$860.00Dec 18$103.70$110.00$106.85$119.20 06/29$106.85–$205.05$106.85--
$780.00Aug 21$11.10$17.00$14.05$59.80 07/27$14.05–$114.65$14.05--
$780.00Sep 18$25.80$32.90$29.35$40.61 07/31$29.35–$121.70$29.35--
$780.00Oct 16$37.80$45.00$41.40$123.68 07/29$41.40–$128.45$41.404
$780.00Dec 18$63.70$70.00$66.85$143.50 07/29$66.85–$144.50$66.85--
$780.00Jan 15$68.10$76.00$72.05$83.10 07/30$72.05–$148.25$72.05--
$870.00Jan 15$114.90$123.00$118.95$159.15 07/07$118.95–$217.05$118.95--
$770.00Aug 21$7.70$15.00$11.35$18.80 07/31$11.35–$106.90$11.35--
$770.00Dec 18$59.20$65.00$62.10$131.80 07/29$62.10–$137.35$62.10--
$880.00Dec 18$115.60$123.00$119.30$165.12 07/21$119.30–$221.85$119.30--
$760.00Aug 21$5.90$12.20$9.05$17.23 07/30$9.05–$98.65$9.05--
$760.00Sep 18$19.10$25.80$22.45$29.24 07/31$22.45–$106.05$22.45--
$760.00Oct 16$30.20$38.20$34.20$41.34 07/31$34.20–$113.55$34.20--
$760.00Dec 18$54.30$62.00$58.15$92.60 07/24$58.15–$130.50$58.15--
$760.00Jan 15$60.10$68.00$64.05$70.63 07/31$64.05–$135.30$64.05--
$890.00Aug 21$70.00$78.30$74.15$87.20 06/24$74.15–$218.50$74.15--
$750.00Aug 21$2.90$11.00$6.95$11.50 07/31$6.95–$90.30$6.9515
$750.00Sep 18$16.20$24.00$20.10$26.04 07/31$20.10–$99.25$20.10--
$750.00Oct 16$26.90$34.90$30.90$55.65 07/14$30.90–$106.05$30.90--
$750.00Dec 18$50.90$57.00$53.95$56.00 07/31$53.95–$124.50$53.95--
$900.00Dec 18$128.20$136.00$132.10$152.00 07/30$132.10–$239.70$132.10--
$900.00Jan 15$133.20$142.00$137.60$146.00 07/31$137.60–$242.05$137.60--
$740.00Aug 21$2.70$7.60$5.15$14.41 07/30$5.15–$82.80$5.15--
$740.00Oct 16$23.60$31.60$27.60$31.35 07/31$27.60–$99.10$27.60--
$740.00Dec 18$45.70$54.00$49.85$99.86 07/28$49.85–$117.45$49.85--
$730.00Aug 21$1.65$7.60$4.63$6.20 07/31$4.63–$75.30$4.63--
$730.00Sep 18$10.10$19.00$14.55$22.00 07/30$14.55–$85.25$14.55--
$730.00Dec 18$42.00$51.00$46.50$55.00 06/15$46.50–$111.40$46.50--
$920.00Aug 21$96.00$104.60$100.30$138.09 07/30$100.30–$248.00$100.30--
$920.00Dec 18$141.20$149.00$145.10$194.96 07/21$145.10–$257.25$145.10--
$720.00Aug 21$0.95$8.60$4.77$6.00 07/31$4.15–$68.20$4.77--
$720.00Sep 18$8.00$17.00$12.50$14.19 07/31$12.50–$78.20$12.50--
$720.00Oct 16$18.40$26.00$22.20$25.38 07/31$22.20–$86.55$22.20--
$720.00Jan 15$45.20$52.00$48.60$51.48 07/31$48.60–$109.80$48.60--
$930.00Aug 21$105.00$113.10$109.05$170.00 07/23$109.05–$258.00$109.05--
$710.00Aug 21$0.25$8.20$4.22$10.20 07/30$4.22–$61.50$4.22--
$710.00Sep 18$6.90$14.30$10.60$37.14 07/22$10.60–$72.45$10.60--
$710.00Oct 16$15.50$24.00$19.75$36.20 07/01$19.75–$80.05$19.75--
$940.00Sep 18$122.20$130.90$126.55$217.00 07/17$126.55–$268.00$126.55--
$700.00Aug 21$1.10$3.00$2.05$4.40 07/31$2.05–$55.30$2.05--
$700.00Sep 18$5.20$13.70$9.45$13.80 07/31$9.45–$66.70$9.45--
$700.00Oct 16$13.10$21.20$17.15$20.20 07/31$17.15–$74.10$17.15--
$700.00Dec 18$31.80$40.00$35.90$37.34 07/31$35.90–$93.30$35.90--
$700.00Jan 15$37.20$45.70$41.45$50.30 07/30$41.45–$97.85$41.45--
$950.00Aug 21$124.00$132.30$128.15$169.00 07/30$128.15–$278.00$128.15--
$690.00Aug 21$0.00$7.80$3.90$4.90 07/31$3.35–$49.45$3.90--
$960.00Sep 18$139.10$147.90$143.50$258.00 07/29$143.50–$288.70$143.50--
$680.00Aug 21$0.50$7.60$4.05$3.00 07/31$2.50–$43.40$3.00--
$680.00Oct 16$9.40$18.00$13.70$62.50 07/29$13.70–$63.85$13.70--
$680.00Jan 15$31.20$39.70$35.45$43.02 07/30$35.45–$86.70$35.45--
$970.00Aug 21$144.30$152.00$148.15$201.60 07/13$148.15–$298.50$148.15--
$670.00Aug 21$0.00$9.90$4.95$6.01 07/30$3.10–$37.40$4.95--
$670.00Sep 18$4.10$7.00$5.55$12.00 07/30$5.55–$49.95$5.55--
$670.00Oct 16$7.70$16.00$11.85$14.95 07/31$11.85–$58.25$11.85--
$670.00Dec 18$23.40$32.90$28.15$35.50 07/30$28.15–$77.25$28.15--
$980.00Aug 21$154.30$162.80$158.55$216.70 07/13$158.55–$308.50$158.55--
$980.00Sep 18$157.00$166.00$161.50$254.00 07/28$161.50–$308.50$161.50--
$660.00Aug 21$0.00$9.70$4.85$2.41 07/31$3.63–$34.00$2.41--
$660.00Sep 18$0.25$10.00$5.13$10.00 07/30$5.13–$45.00$5.13--
$660.00Oct 16$6.10$15.00$10.55$27.84 07/15$10.55–$53.60$10.55--
$660.00Dec 18$21.00$30.00$25.50$44.00 06/11$25.50–$72.70$25.50--
$660.00Jan 15$25.80$34.20$30.00$37.80 07/30$30.00–$76.05$30.00--
$650.00Aug 21$0.00$9.50$4.75$5.13 07/30$3.78–$29.05$4.75--
$650.00Sep 18$0.05$10.00$5.03$5.20 07/31$5.03–$40.15$5.03--
$650.00Dec 18$18.70$28.00$23.35$47.40 07/27$23.35–$67.05$23.35--
$640.00Aug 21$0.00$9.40$4.70$1.98 07/31$2.40–$25.40$1.98--
$640.00Oct 16$3.60$12.00$7.80$19.62 07/10$7.80–$44.05$7.80--
$640.00Dec 18$16.20$25.90$21.05$23.90 07/31$21.05–$62.35$21.05--
$640.00Jan 15$20.70$28.00$24.35$64.00 07/29$24.35–$66.35$24.35--
$630.00Aug 21$0.00$9.20$4.60$2.50 07/30$2.40–$21.85$2.50--
$630.00Sep 18$0.00$10.00$5.00$24.03 07/28$5.00–$32.40$5.00--
$620.00Aug 21$0.35$9.10$4.72$1.90 07/30$2.55–$17.45$1.90--
$620.00Sep 18$0.00$10.00$5.00$20.96 07/28$4.98–$28.65$5.00--
$620.00Oct 16$1.65$10.90$6.28$14.00 06/29$6.28–$36.10$6.28--
$620.00Jan 15$17.50$24.90$21.20$26.40 07/30$21.20–$57.25$21.20--

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 56
Total Puts 25
Put/Call Ratio 0.45
Net Difference 31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,215
Total Puts 1,265
Average Put/Call Ratio 1.06
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