Tour v492
EME
EMCOR GROUP INC
$808.43 -1.67%
$815.75 (+0.91%)🌙
as of 08/06 06:36 PM
(8/5 18:41) ◀
|
Thursday, August 6, 2026 (6:36pm)
January 2026
|
▶
◀ 8/6 18:36

Option Volume

Detail
ℹ
Current (08/06) 109
Calls: 61 (56%)
Puts: 48 (44%)
Prior (08/05) 81
Calls: 56 (69%)
Puts: 25 (31%)
Current vs Prior +34.57%
Calls: +8.93% (Calls)
Puts: +92.00% (Puts)
Prior 7-Day Total 2,321
Calls: 1,097 (47%)
Puts: 1,224 (53%)
Prior 7-Day Average 331
Calls: 156 (47%)
Puts: 174 (53%)
Current vs Prior 7-Day Avg -67.13%
Calls: -61.08%
Puts: -72.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $805.6K
Calls: $560.9K (70%)
Puts: $244.6K (30%)
Prior (08/05) $504.4K
Calls: $480.1K (95%)
Puts: $24.3K (5%)
Current vs Prior +59.72%
Calls: +16.83%
Puts: +908.36%
Prior 7-Day Total $13.04M
Calls: $7.76M (60%)
Puts: $5.28M (40%)
Prior 7-Day Average $1.86M
Calls: $1.11M (60%)
Puts: $754.0K (40%)
Current vs Prior 7-Day Avg -56.77%
Calls: -49.43%
Puts: -67.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.79
Prior (08/05) 0.45
Current vs Prior +76.26%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -26.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 99
Calls: 64 (65%)
Puts: 35 (35%)
Prior (08/05) 183
Calls: 164 (90%)
Puts: 19 (10%)
Current vs Prior -45.90%
Prior 7-Day Total 12,917
Calls: 8,409 (65%)
Puts: 4,508 (35%)
Prior 7-Day Average 1,845
Calls: 1,201 (65%)
Puts: 644 (35%)
Current vs Prior 7-Day Avg -94.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.74% | 12.39%
Prior 8.28% | 12.75%
Current vs Prior -6.45% | -2.81%
Prior 7-Day Avg 10.00% | 14.22%
Current vs 7-Day Avg -22.56% | -12.88%
Prior 7-Day Eod 8.28% | 12.75%
Current vs 7-Day Eod -6.45% | -2.81%
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 19.12% | 13.55%
Calls: 17.66% | 12.43%
Puts: 20.58% | 14.68%
Current vs 7-Day Avg -1.23% | -2.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($560.9K). Elevated premium activity with dollar volume up 60% vs prior. P/C ratio rising 76% - increased hedging/bearish positioning. Call-heavy open interest (64 calls vs 35 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 5.2%, best 4.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 21126.70133.00$129.854.9%10.92--
$690.00Sep 18126.00132.50$129.255.0%140.8652
$720.00Aug 2188.9095.00$91.956.6%20.89--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 21169.40176.30$172.854.0%30.92--
$970.00Aug 21157.70166.20$161.955.2%40.92--
$930.00Aug 21120.10126.70$123.405.3%60.90--

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 0.90, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 21126.70133.00$129.854.9%10.92--
$720.00Aug 2188.9095.00$91.956.6%20.89--
$690.00Sep 18126.00132.50$129.255.0%140.8652
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 21169.40176.30$172.854.0%30.92--
$970.00Aug 21157.70166.20$161.955.2%40.92--
$930.00Aug 21120.10126.70$123.405.3%60.90--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 88, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Sep 18126.00132.50$129.255.0%140.8652
$870.00Aug 214.7011.80$8.2586.1%100.21--
$880.00Aug 213.6010.00$6.8094.1%100.18--
$970.00Sep 181.609.40$5.50141.8%30.114
$720.00Aug 2188.9095.00$91.956.6%20.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 210.307.10$3.70183.8%210.067
$930.00Aug 21120.10126.70$123.405.3%60.90--
$970.00Aug 21157.70166.20$161.955.2%40.92--
$980.00Aug 21169.40176.30$172.854.0%30.92--
$700.00Sep 186.6015.00$10.8077.8%20.163

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 51.6%, max 51.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$970.00Aug 21Sep 1861.7%40.7%51.6%49
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 159.00, avg 21.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$930.00$970.00Aug 21$0.25$39.75$0.25159.00$930.25
$880.00$920.00Aug 21$3.25$36.75$3.2511.31$883.25
$870.00$880.00Aug 21$1.45$8.55$1.455.90$871.45
$820.00$970.00Sep 18$37.55$112.45$37.552.99$857.55
$720.00$870.00Aug 21$83.70$66.30$83.700.79$803.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$590.00Sep 18$1.10$38.90$1.1035.36$628.90
$730.00$690.00Aug 21$1.45$38.55$1.4526.59$728.55
$700.00$630.00Sep 18$6.92$63.08$6.929.12$693.08
$790.00$730.00Aug 21$15.65$44.35$15.652.83$774.35
$800.00$700.00Sep 18$30.90$69.10$30.902.24$769.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 26.59, avg 3.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$720.00Aug 21$37.90$37.90$2.1018.05$717.90
$690.00$820.00Sep 18$86.20$86.20$43.801.97$776.20
$720.00$870.00Aug 21$83.70$83.70$66.301.26$803.70
$820.00$970.00Sep 18$37.55$37.55$112.450.33$857.55
$870.00$880.00Aug 21$1.45$1.45$8.550.17$871.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$970.00$930.00Aug 21$38.55$38.55$1.4526.59$931.45
$930.00$790.00Aug 21$102.90$102.90$37.102.77$827.10
$810.00$800.00Sep 18$5.15$5.15$4.851.06$804.85
$800.00$700.00Sep 18$30.90$30.90$69.100.45$769.10
$790.00$730.00Aug 21$15.65$15.65$44.350.35$774.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.00, cheapest $2.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Aug 21Sep 18$2.0061.7%40.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 15.73% of stock, avg 18.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$930.00Aug 21$3.75$123.40$127.15$802.85$1057.1515.73%
$970.00Aug 21$3.50$161.95$165.45$804.55$1135.4520.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.85% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$970.00$690.00Aug 21$3.50$3.40$6.90$683.10$976.90
$920.00$690.00Aug 21$3.55$3.40$6.95$683.05$926.95
$930.00$690.00Aug 21$3.75$3.40$7.15$682.85$937.15
$970.00$620.00Aug 21$3.50$3.70$7.20$612.80$977.20
$920.00$620.00Aug 21$3.55$3.70$7.25$612.75$927.25
$970.00$650.00Aug 21$3.50$3.78$7.28$642.72$977.28
$920.00$650.00Aug 21$3.55$3.78$7.33$642.67$927.33
$930.00$620.00Aug 21$3.75$3.70$7.45$612.55$937.45
$930.00$650.00Aug 21$3.75$3.78$7.53$642.47$937.53
$970.00$730.00Aug 21$3.50$4.85$8.35$721.65$978.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.04, avg credit $31.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
590/630690/820Sep 18$87.30$42.702.04$542.70$777.30
700/800820/970Sep 18$68.45$81.550.84$731.55$888.45
730/790880/920Aug 21$18.90$41.100.46$771.10$898.90
630/700820/970Sep 18$44.47$105.530.42$655.53$864.47
730/790870/880Aug 21$17.10$42.900.40$772.90$887.10
800/810820/970Sep 18$42.70$107.300.40$767.30$862.70
730/790930/970Aug 21$15.90$44.100.36$774.10$945.90
590/630820/970Sep 18$38.65$111.350.35$591.35$858.65
690/730880/920Aug 21$4.70$35.300.13$725.30$884.70
690/730870/880Aug 21$2.90$37.100.08$727.10$872.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 20.86, cheapest $1.83)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$650.00$690.00$730.00Aug 21$1.83$38.1720.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$880.00$920.001:2Aug 21-$0.30$39.70
$930.00$970.001:2Aug 21-$3.25$36.75
$920.00$930.001:2Aug 21-$3.95$6.05
$870.00$880.001:2Aug 21-$5.35$4.65
$820.00$970.001:2Sep 18$32.05$117.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$590.001:2Sep 18-$1.68$38.32
$730.00$690.001:2Aug 21-$1.95$38.05
$690.00$650.001:2Aug 21-$4.16$35.84
$650.00$620.001:2Aug 21-$3.62$26.38
$800.00$700.001:2Sep 18$20.10$79.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.84%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$820.00Sep 18$39.100.491.4%4.84%6.27%1--
$870.00Aug 21$4.700.217.6%0.58%8.20%10--
$880.00Aug 21$3.600.188.8%0.45%9.30%10--
$970.00Sep 18$1.600.1120.0%0.20%20.18%34

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 09-18 call last traded $95.30 on 07/20 (now $126.00/$132.50) — try a limit near $126.00. Most tradeable put: the $700.00 12-18 put last traded $37.34 on 07/31 (now $35.90/$42.90) — try a limit near $37.34.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Aug 21$24.40$32.80$28.60$44.79 07/31$4.65–$42.25$28.60--
$810.00Sep 18$44.40$52.00$48.20$39.98 07/21$11.05–$59.05$44.40--
$810.00Oct 16$58.50$67.80$63.15$29.64 07/28$19.60–$74.50$58.50--
$810.00Dec 18$90.50$98.60$94.55$87.90 07/02$38.55–$105.00$90.50--
$810.00Jan 15$98.20$105.10$101.65$59.50 07/28$45.20–$113.80$98.20--
$800.00Aug 21$29.30$37.00$33.15$35.90 07/30$6.00–$46.10$33.15--
$800.00Sep 18$49.60$57.00$53.30$28.72 07/28$13.65–$65.05$49.60--
$800.00Oct 16$63.90$72.60$68.25$72.15 07/30$21.65–$79.15$68.25--
$800.00Dec 18$95.30$103.70$99.50$99.00 07/30$41.60–$110.10$99.00--
$800.00Jan 15$103.40$110.80$107.10$61.37 07/28$47.90–$118.50$103.40--
$820.00Aug 21$20.80$27.00$23.90$25.00 07/21$3.83–$37.70$23.90--
$820.00Sep 18$39.10$47.00$43.05$48.00 07/30$10.05–$53.95$43.05--
$820.00Oct 16$54.00$62.70$58.35$26.65 07/28$17.65–$69.40$54.00--
$820.00Dec 18$85.10$93.90$89.50$92.80 07/31$36.30–$100.55$89.50--
$820.00Jan 15$94.80$101.10$97.95$43.94 07/29$42.75–$108.35$94.80--
$790.00Aug 21$34.80$42.00$38.40$56.81 07/31$6.35–$51.90$38.40--
$790.00Sep 18$54.70$62.00$58.35$16.30 07/29$15.60–$70.70$54.70--
$790.00Oct 16$69.00$77.80$73.40$25.94 07/29$24.45–$85.55$69.00--
$790.00Dec 18$100.40$108.00$104.20$95.45 07/10$43.90–$115.65$100.40--
$790.00Jan 15$108.00$115.90$111.95$66.20 07/28$50.50–$123.90$108.00--
$830.00Aug 21$16.40$23.00$19.70$23.28 07/30$2.53–$33.50$19.70--
$830.00Oct 16$49.90$58.00$53.95$36.02 07/27$15.05–$64.40$49.90--
$830.00Jan 15$89.90$96.90$93.40$87.08 07/30$39.65–$103.55$89.90--
$780.00Aug 21$41.10$48.90$45.00$56.40 07/31$10.40–$58.20$45.00--
$780.00Sep 18$60.00$66.70$63.35$84.00 07/31$17.65–$76.80$63.35--
$780.00Oct 16$74.30$83.70$79.00$106.00 06/11$26.35–$91.20$79.00--
$780.00Jan 15$113.00$121.00$117.00$114.05 07/30$53.10–$129.15$114.05--
$780.00Dec 18$105.60$113.00$109.30--$109.30–$109.30—$105.603
$840.00Aug 21$13.80$20.00$16.90$21.58 07/31$4.03–$30.85$16.90--
$840.00Sep 18$30.00$39.00$34.50$42.00 07/30$7.80–$44.20$34.50--
$840.00Oct 16$45.10$52.60$48.85$38.70 07/24$14.35–$59.55$45.10--
$840.00Dec 18$76.70$85.00$80.85$42.18 07/28$31.60–$90.90$76.70--
$840.00Jan 15$84.90$93.00$88.95$90.85 07/02$38.05–$99.15$88.95--
$770.00Aug 21$48.40$55.90$52.15$63.30 07/31$9.80–$65.05$52.15--
$770.00Oct 16$80.10$88.90$84.50$31.23 07/29$28.85–$97.60$80.10--
$770.00Dec 18$110.40$118.00$114.20$121.00 07/06$49.95–$126.65$114.20--
$850.00Aug 21$9.40$16.70$13.05$18.80 07/31$4.08–$27.65$13.05--
$850.00Sep 18$27.60$35.00$31.30$33.80 07/30$6.05–$40.00$31.30--
$850.00Oct 16$41.00$50.00$45.50$15.00 07/29$13.35–$54.75$41.00--
$850.00Jan 15$82.90$88.60$85.75$61.50 07/17$34.50–$94.50$82.90--
$760.00Aug 21$54.70$63.20$58.95$66.60 07/30$12.35–$72.55$58.95--
$760.00Dec 18$115.50$125.00$120.25$117.00 07/30$53.10–$132.50$117.00--
$760.00Jan 15$124.00$131.90$127.95$124.17 07/30$59.25–$139.85$124.17--
$860.00Aug 21$6.60$12.70$9.65$17.00 07/31$4.88–$24.25$9.65--
$860.00Sep 18$22.90$31.50$27.20$36.80 07/31$5.05–$35.70$27.20--
$860.00Oct 16$37.80$46.20$42.00$49.94 07/09$11.45–$51.00$42.00--
$860.00Dec 18$68.90$77.00$72.95$38.78 07/28$27.50–$82.55$68.90--
$860.00Jan 15$76.20$85.00$80.60$60.20 07/24$32.50–$90.15$76.20--
$750.00Aug 21$62.50$70.00$66.25$75.05 07/30$13.90–$80.80$66.25--
$750.00Sep 18$79.20$87.60$83.40$93.90 07/31$25.55–$96.75$83.40--
$750.00Oct 16$92.60$101.50$97.05$85.47 07/14$34.05–$110.45$92.60--
$750.00Dec 18$121.60$130.00$125.80$121.96 07/30$56.85–$138.05$121.96--
$870.00Aug 21$4.70$11.80$8.25$11.00 07/30$2.40–$19.95$8.25--
$870.00Sep 18$19.40$28.20$23.80$26.50 07/23$5.05–$32.65$23.80--
$870.00Oct 16$33.80$43.00$38.40$23.00 07/27$10.05–$46.95$33.80--
$870.00Jan 15$73.40$80.90$77.15$64.60 07/13$30.60–$86.45$73.40--
$740.00Aug 21$71.40$78.00$74.70$57.25 07/20$17.20–$89.75$71.40--
$740.00Sep 18$87.00$95.00$91.00$28.40 07/29$28.40–$103.75$87.00--
$740.00Oct 16$99.00$108.00$103.50$52.10 07/28$37.85–$116.45$99.00--
$740.00Dec 18$127.30$136.00$131.65$133.06 07/30$60.10–$144.00$131.65--
$740.00Jan 15$135.30$142.60$138.95$83.62 07/28$66.35–$151.95$135.30--
$880.00Aug 21$3.60$10.00$6.80$11.00 07/31$2.40–$17.70$6.80--
$880.00Oct 16$30.30$39.40$34.85$22.00 07/27$9.00–$43.55$30.30--
$880.00Dec 18$60.90$69.70$65.30$61.18 07/30$23.95–$74.05$61.18--
$880.00Jan 15$69.80$77.00$73.40$71.85 07/30$29.65–$81.90$71.85--
$730.00Aug 21$79.60$86.50$83.05$25.00 07/29$19.00–$98.10$79.60--
$730.00Oct 16$106.00$114.80$110.40$98.93 07/14$40.05–$123.45$106.00--
$890.00Aug 21$0.00$8.40$4.20$8.82 07/31$2.40–$15.60$4.20--
$890.00Sep 18$14.60$23.00$18.80$25.43 07/31$5.08–$25.50$18.80--
$890.00Oct 16$27.30$36.00$31.65$36.90 07/30$8.00–$39.40$31.65--
$890.00Jan 15$66.50$73.00$69.75$41.18 07/28$28.15–$78.55$66.50--
$720.00Aug 21$88.90$95.00$91.95$80.36 07/30$21.75–$107.25$88.90--
$720.00Oct 16$113.50$121.90$117.70$123.81 07/31$44.05–$130.60$117.70--
$720.00Jan 15$147.30$155.70$151.50$161.00 07/31$73.80–$164.25$151.50--
$900.00Aug 21$0.00$10.00$5.00$6.95 07/31$2.40–$13.60$5.00--
$900.00Sep 18$12.30$20.80$16.55$14.03 07/30$5.03–$22.35$14.03--
$900.00Oct 16$24.60$33.90$29.25$32.00 07/30$7.85–$36.60$29.25--
$900.00Dec 18$54.00$63.00$58.50$52.90 07/30$20.20–$65.95$54.00--
$900.00Jan 15$61.80$70.00$65.90$63.29 07/30$26.20–$74.75$63.29--
$710.00Aug 21$98.10$104.60$101.35$101.30 07/30$26.20–$116.60$101.30--
$710.00Dec 18$146.10$154.00$150.05$76.40 07/29$71.85–$162.90$146.10--
$910.00Aug 21$0.10$8.10$4.10$3.37 07/30$2.40–$11.65$3.37--
$910.00Oct 16$21.70$31.00$26.35$40.00 07/31$6.33–$33.05$26.35--
$700.00Aug 21$107.50$114.00$110.75$110.00 07/30$29.10–$125.80$110.00--
$700.00Sep 18$117.90$125.00$121.45$54.30 07/29$42.05–$135.40$117.90--
$700.00Oct 16$128.30$136.00$132.15$122.35 07/30$52.05–$145.75$128.30--
$700.00Dec 18$152.70$161.00$156.85$146.20 07/30$75.95–$169.40$152.70--
$700.00Jan 15$160.10$168.20$164.15$173.80 07/31$81.75–$177.25$164.15--
$920.00Aug 21$0.00$7.10$3.55$8.00 07/14$2.40–$9.85$3.55--
$920.00Sep 18$8.00$16.00$12.00$16.00 07/23$5.03–$17.80$12.00--
$920.00Oct 16$19.80$28.00$23.90$20.10 07/23$5.05–$30.60$20.10--
$920.00Dec 18$47.40$56.00$51.70$39.40 07/15$18.20–$59.35$47.40--
$690.00Aug 21$117.00$123.70$120.35$99.00 07/30$33.50–$135.40$117.00--
$690.00Sep 18$126.00$132.50$129.25$95.30 07/20$46.20–$144.20$126.0052
$690.00Oct 16$135.50$144.00$139.75$75.55 07/28$57.00–$153.45$135.50--
$680.00Aug 21$126.70$133.00$129.85$37.10 07/29$38.20–$145.50$126.70--
$680.00Oct 16$144.20$152.80$148.50$119.05 07/22$61.30–$161.60$144.20--
$680.00Dec 18$166.40$174.00$170.20$92.77 07/29$84.95–$183.80$166.40--
$680.00Jan 15$174.30$180.60$177.45$172.42 07/30$90.50–$191.10$174.30--
$970.00Aug 21$0.00$7.00$3.50--$3.50–$3.50—--5
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$810.00Aug 21$25.90$33.00$29.45$33.80 07/31$24.85–$141.85$29.45--
$810.00Sep 18$42.70$51.00$46.85$45.00 07/31$41.55–$146.05$45.00--
$810.00Oct 16$55.10$64.00$59.55$80.30 06/09$54.55–$152.55$59.55--
$810.00Dec 18$81.90$90.00$85.95$111.10 07/14$80.80–$166.20$85.95--
$800.00Aug 21$21.60$28.30$24.95$34.00 07/30$20.90–$132.30$24.95--
$800.00Sep 18$38.10$45.30$41.70$51.10 07/30$36.85–$138.15$41.70--
$800.00Oct 16$50.30$59.00$54.65$65.01 07/30$50.65–$143.75$54.65--
$800.00Dec 18$76.40$84.00$80.20$87.10 07/30$76.05–$158.50$80.20--
$800.00Jan 15$82.50$90.20$86.35$121.10 07/27$81.45–$163.50$86.35--
$820.00Aug 21$31.70$39.00$35.35$91.26 07/16$29.80–$150.70$35.35--
$820.00Oct 16$61.00$69.00$65.00$78.20 06/30$59.35–$160.05$65.00--
$820.00Dec 18$86.90$95.00$90.95$89.90 06/23$85.90–$173.90$89.90--
$820.00Jan 15$93.50$98.90$96.20$119.15 07/14$91.30–$177.75$96.20--
$790.00Aug 21$17.00$24.00$20.50$25.30 07/30$17.20–$123.95$20.50--
$790.00Sep 18$34.30$40.70$37.50$37.00 07/31$33.25–$130.20$37.00--
$790.00Jan 15$78.30$85.50$81.90$87.80 07/30$77.20–$155.55$81.90--
$830.00Aug 21$36.70$45.00$40.85$50.18 07/30$34.05–$160.85$40.85--
$830.00Jan 15$99.10$106.00$102.55$121.65 07/06$96.35–$185.65$102.55--
$780.00Aug 21$11.90$20.30$16.10$59.80 07/27$14.05–$114.65$16.10--
$780.00Sep 18$28.70$37.00$32.85$40.61 07/31$29.35–$121.70$32.85--
$780.00Oct 16$42.00$50.00$46.00$123.68 07/29$41.40–$128.45$46.00--
$780.00Dec 18$68.00$74.40$71.20$143.50 07/29$66.85–$144.50$71.20--
$780.00Jan 15$73.80$80.80$77.30$83.10 07/30$72.05–$148.25$77.30--
$840.00Oct 16$71.30$80.00$75.65$85.50 06/30$69.90–$177.40$75.65--
$840.00Dec 18$98.00$106.00$102.00$121.52 07/30$95.80–$189.30$102.00--
$840.00Jan 15$104.10$112.00$108.05$127.50 07/10$102.00–$193.40$108.05--
$770.00Aug 21$10.00$17.00$13.50$18.80 07/31$11.35–$106.90$13.50--
$770.00Dec 18$62.50$70.00$66.25$131.80 07/29$62.10–$137.35$66.25--
$850.00Aug 21$49.80$58.00$53.90$65.15 07/30$45.05–$179.85$53.90--
$850.00Oct 16$77.60$86.00$81.80$105.64 07/14$75.35–$185.60$81.80--
$850.00Jan 15$110.10$117.00$113.55$129.00 07/06$107.25–$201.05$113.55--
$760.00Aug 21$6.60$15.00$10.80$17.23 07/30$9.05–$98.65$10.80--
$760.00Sep 18$21.10$30.00$25.55$29.24 07/31$22.45–$106.05$25.55--
$760.00Oct 16$33.20$42.00$37.60$41.34 07/31$34.20–$113.55$37.60--
$760.00Dec 18$57.70$66.00$61.85$92.60 07/24$58.15–$130.50$61.85--
$760.00Jan 15$63.50$72.00$67.75$70.63 07/31$64.05–$135.30$67.75--
$860.00Dec 18$109.80$117.00$113.40$119.20 06/29$106.85–$205.05$113.40--
$750.00Aug 21$3.60$12.00$7.80$11.50 07/31$6.95–$90.30$7.80--
$750.00Sep 18$18.10$27.00$22.55$26.04 07/31$20.10–$99.25$22.55--
$750.00Oct 16$29.80$38.00$33.90$55.65 07/14$30.90–$106.05$33.90--
$750.00Dec 18$53.80$62.00$57.90$56.00 07/31$53.95–$124.50$56.00--
$870.00Jan 15$121.80$129.00$125.40$159.15 07/07$118.95–$217.05$125.40--
$740.00Aug 21$3.50$10.00$6.75$14.41 07/30$5.15–$82.80$6.75--
$740.00Oct 16$26.10$35.00$30.55$31.35 07/31$27.60–$99.10$30.55--
$740.00Dec 18$49.50$58.00$53.75$99.86 07/28$49.85–$117.45$53.75--
$880.00Dec 18$121.70$130.00$125.85$165.12 07/21$119.30–$221.85$125.85--
$730.00Aug 21$0.50$9.20$4.85$6.20 07/31$4.63–$75.30$4.85--
$730.00Sep 18$12.10$21.00$16.55$22.00 07/30$14.55–$85.25$16.55--
$730.00Dec 18$45.50$54.00$49.75$55.00 06/15$46.50–$111.40$49.75--
$890.00Aug 21$82.10$89.70$85.90$87.20 06/24$74.15–$218.50$85.90--
$720.00Aug 21$0.00$7.60$3.80$6.00 07/31$3.80–$68.20$3.80--
$720.00Sep 18$9.80$19.00$14.40$14.19 07/31$12.50–$78.20$14.19--
$720.00Oct 16$20.00$28.00$24.00$25.38 07/31$22.20–$86.55$24.00--
$720.00Jan 15$47.40$56.00$51.70$51.48 07/31$48.60–$109.80$51.48--
$900.00Dec 18$135.30$143.00$139.15$152.00 07/30$132.10–$239.70$139.15--
$900.00Jan 15$141.60$148.00$144.80$146.00 07/31$137.60–$242.05$144.80--
$710.00Aug 21$0.00$8.30$4.15$10.20 07/30$4.15–$61.50$4.15--
$710.00Sep 18$8.50$16.60$12.55$37.14 07/22$10.60–$72.45$12.55--
$710.00Oct 16$17.30$26.00$21.65$36.20 07/01$19.75–$80.05$21.65--
$700.00Aug 21$1.40$3.00$2.20$4.40 07/31$2.05–$55.30$2.20--
$700.00Sep 18$6.60$15.00$10.80$13.80 07/31$9.45–$66.70$10.803
$700.00Oct 16$14.70$23.00$18.85$20.20 07/31$17.15–$74.10$18.85--
$700.00Dec 18$35.90$42.90$39.40$37.34 07/31$35.90–$93.30$37.347
$700.00Jan 15$40.40$49.00$44.70$50.30 07/30$41.45–$97.85$44.70--
$920.00Aug 21$108.80$117.10$112.95$138.09 07/30$100.30–$248.00$112.95--
$920.00Dec 18$148.90$156.00$152.45$194.96 07/21$145.10–$257.25$152.45--
$690.00Aug 21$0.00$6.80$3.40$4.90 07/31$3.35–$49.45$3.40--
$690.00Dec 18$32.40$39.70$36.05--$36.05–$36.05—$32.408
$930.00Aug 21$120.10$126.70$123.40$170.00 07/23$109.05–$258.00$123.40--
$680.00Aug 21$0.50$6.60$3.55$3.00 07/31$2.50–$43.40$3.00--
$680.00Oct 16$10.60$19.00$14.80$62.50 07/29$13.70–$63.85$14.80--
$680.00Jan 15$34.10$42.60$38.35$43.02 07/30$35.45–$86.70$38.35--
$940.00Sep 18$133.60$142.00$137.80$217.00 07/17$126.55–$268.00$137.80--
$670.00Aug 21$0.00$5.90$2.95$6.01 07/30$2.95–$37.40$2.95--
$670.00Sep 18$1.80$11.00$6.40$12.00 07/30$5.55–$49.95$6.40--
$670.00Oct 16$8.80$17.00$12.90$14.95 07/31$11.85–$58.25$12.90--
$670.00Dec 18$26.50$35.00$30.75$35.50 07/30$28.15–$77.25$30.75--
$950.00Aug 21$137.00$146.60$141.80$169.00 07/30$128.15–$278.00$141.80--
$660.00Aug 21$0.00$7.30$3.65$2.41 07/31$3.63–$34.00$2.41--
$660.00Sep 18$0.80$10.00$5.40$10.00 07/30$5.13–$45.00$5.40--
$660.00Oct 16$7.20$16.00$11.60$27.84 07/15$10.55–$53.60$11.60--
$660.00Dec 18$23.70$32.00$27.85$44.00 06/11$25.50–$72.70$27.85--
$660.00Jan 15$28.30$37.00$32.65$37.80 07/30$30.00–$76.05$32.65--
$960.00Sep 18$152.60$160.00$156.30$258.00 07/29$143.50–$288.70$156.30--
$650.00Aug 21$0.25$7.30$3.78$5.13 07/30$3.78–$29.05$3.7810
$650.00Sep 18$0.05$10.00$5.03$5.20 07/31$5.03–$40.15$5.03--
$650.00Dec 18$21.20$30.00$25.60$47.40 07/27$23.35–$67.05$25.60--
$970.00Aug 21$157.70$166.20$161.95$201.60 07/13$148.15–$298.50$161.95--
$640.00Aug 21$0.05$7.20$3.63$1.98 07/31$2.40–$25.40$1.98--
$640.00Oct 16$4.50$13.00$8.75$19.62 07/10$7.80–$44.05$8.75--
$640.00Dec 18$18.70$28.00$23.35$23.90 07/31$21.05–$62.35$23.35--
$640.00Jan 15$23.50$31.00$27.25$64.00 07/29$24.35–$66.35$27.25--
$980.00Aug 21$169.40$176.30$172.85$216.70 07/13$158.55–$308.50$172.85--
$980.00Sep 18$171.60$177.80$174.70$254.00 07/28$161.50–$308.50$174.70--
$630.00Aug 21$0.00$7.10$3.55$2.50 07/30$2.40–$21.85$2.50--
$630.00Sep 18$0.45$7.30$3.88$24.03 07/28$3.88–$32.40$3.88--
$620.00Aug 21$0.30$7.10$3.70$1.90 07/30$2.55–$17.45$1.907
$620.00Sep 18$0.10$6.80$3.45$20.96 07/28$3.45–$28.65$3.45--
$620.00Oct 16$2.35$11.00$6.68$14.00 06/29$6.28–$36.10$6.68--
$620.00Jan 15$18.50$27.00$22.75$26.40 07/30$21.20–$57.25$22.75--

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 61
Total Puts 48
Put/Call Ratio 0.79
Net Difference 13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,097
Total Puts 1,224
Average Put/Call Ratio 1.07
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