Tour v456
EME
EMCOR GROUP INC
$683.40 -3.18%
(7/28 18:31) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:03)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 165
Calls: 83 (50%)
Puts: 82 (50%)
Prior (04/29) 272
Calls: 159 (58%)
Puts: 113 (42%)
Current vs Prior -39.34%
Calls: -47.80% (Calls)
Puts: -27.43% (Puts)
Prior 7-Day Total 1,125
Calls: 697 (62%)
Puts: 428 (38%)
Prior 7-Day Average 225
Calls: 99 (62%)
Puts: 61 (38%)
Current vs Prior 7-Day Avg -26.67%
Calls: -16.64%
Puts: +34.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $765.4K
Calls: $444.1K (58%)
Puts: $321.3K (42%)
Prior (04/29) $2.73M
Calls: $1.77M (65%)
Puts: $960.7K (35%)
Current vs Prior -71.92%
Calls: -74.84%
Puts: -66.56%
Prior 7-Day Total $6.77M
Calls: $4.69M (69%)
Puts: $2.08M (31%)
Prior 7-Day Average $1.35M
Calls: $670.6K (69%)
Puts: $297.1K (31%)
Current vs Prior 7-Day Avg -43.51%
Calls: -33.78%
Puts: +8.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.99
Prior (04/29) 0.71
Current vs Prior +39.01%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +55.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 5,242
Calls: 3,495 (67%)
Puts: 1,747 (33%)
Prior (04/29) 5,301
Calls: 3,438 (65%)
Puts: 1,863 (35%)
Current vs Prior -1.11%
Prior 7-Day Total 20,953
Calls: 14,099 (67%)
Puts: 7,097 (33%)
Prior 7-Day Average 5,238
Calls: 2,819 (67%)
Puts: 1,419 (33%)
Current vs Prior 7-Day Avg +0.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.62% | 16.44%
Prior 10.29% | 13.62%
Current vs Prior +22.68% | +20.70%
Prior 7-Day Avg 9.87% | 13.11%
Current vs 7-Day Avg +27.90% | +25.39%
Prior 7-Day Eod 10.29% | 13.62%
Current vs 7-Day Eod +22.68% | +20.70%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.20% | 11.64%
Calls: 14.86% | 12.54%
Puts: 15.53% | 10.74%
Prior 15.47% | 9.00%
Calls: 17.34% | 8.98%
Puts: 13.61% | 9.03%
Current vs Prior -1.75% | +29.33%
Prior 7-Day Avg 16.58% | 11.61%
Calls: 18.93% | 12.06%
Puts: 14.22% | 11.16%
Current vs 7-Day Avg -8.30% | +0.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (3,495 calls vs 1,747 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.6%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 21137.10144.90$141.005.5%--0.8767
$800.00Aug 21119.10127.00$123.056.4%--0.8415
$770.00Aug 2193.70101.60$97.658.1%--0.7622
$760.00Aug 2185.7093.30$89.508.5%10.746
$750.00Aug 2178.1086.00$82.059.6%--0.7015

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. 7 found (avg delta 0.71, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2135.5042.90$39.2018.9%--0.5146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 21137.10144.90$141.005.5%--0.8767
$800.00Aug 21119.10127.00$123.056.4%--0.8415
$770.00Aug 2193.70101.60$97.658.1%--0.7622
$760.00Aug 2185.7093.30$89.508.5%10.746
$750.00Aug 2178.1086.00$82.059.6%--0.7015

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 77, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2130.9038.40$34.6521.6%40.4717
$710.00Aug 2127.6033.60$30.6019.6%30.433
$750.00Aug 2114.9021.00$17.9534.0%30.309
$800.00Aug 215.1011.00$8.0573.3%30.1627
$730.00Aug 2119.9026.70$23.3029.2%20.364
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 217.0014.00$10.5066.7%150.1716
$570.00Aug 212.157.30$4.72109.1%110.096
$620.00Aug 2112.0017.90$14.9539.5%70.233
$690.00Aug 2139.2045.80$42.5015.5%60.4915
$640.00Aug 2119.0023.50$21.2521.2%50.3019

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. 21 found (best R:R 7.33, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$770.00Aug 21$1.20$8.80$1.207.33$761.20
$800.00$810.00Aug 21$1.25$8.75$1.257.00$801.25
$780.00$790.00Aug 21$1.35$8.65$1.356.41$781.35
$790.00$800.00Aug 21$1.70$8.30$1.704.88$791.70
$770.00$780.00Aug 21$2.35$7.65$2.353.26$772.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$570.00Aug 21$1.83$8.17$1.834.46$578.17
$600.00$580.00Aug 21$3.95$16.05$3.954.06$596.05
$610.00$600.00Aug 21$2.00$8.00$2.004.00$608.00
$620.00$610.00Aug 21$2.45$7.55$2.453.08$617.55
$630.00$620.00Aug 21$2.55$7.45$2.552.92$627.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 8.76, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$700.00Aug 21$4.55$4.55$5.450.83$694.55
$700.00$710.00Aug 21$4.05$4.05$5.950.68$704.05
$710.00$730.00Aug 21$7.30$7.30$12.700.57$717.30
$750.00$760.00Aug 21$3.30$3.30$6.700.49$753.30
$730.00$750.00Aug 21$5.35$5.35$14.650.37$735.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$820.00$800.00Aug 21$17.95$17.95$2.058.76$802.05
$800.00$770.00Aug 21$25.40$25.40$4.605.52$774.60
$770.00$760.00Aug 21$8.15$8.15$1.854.41$761.85
$760.00$750.00Aug 21$7.45$7.45$2.552.92$752.55
$750.00$700.00Aug 21$33.60$33.60$16.402.05$716.40

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. 6 found (cheapest 11.95% of stock, avg 14.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$690.00Aug 21$39.20$42.50$81.70$608.30$771.7011.95%
$700.00Aug 21$34.65$48.45$83.10$616.90$783.1012.16%
$750.00Aug 21$17.95$82.05$100.00$650.00$850.0014.63%
$760.00Aug 21$14.65$89.50$104.15$655.85$864.1515.24%
$770.00Aug 21$13.45$97.65$111.10$658.90$881.1016.26%
$800.00Aug 21$8.05$123.05$131.10$668.90$931.1019.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.25% of stock, avg 8.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$760.00$640.00Aug 21$14.65$21.25$35.90$604.10$795.90
$750.00$640.00Aug 21$17.95$21.25$39.20$600.80$789.20
$760.00$650.00Aug 21$14.65$24.70$39.35$610.65$799.35
$750.00$650.00Aug 21$17.95$24.70$42.65$607.35$792.65
$760.00$660.00Aug 21$14.65$28.50$43.15$616.85$803.15
$730.00$640.00Aug 21$23.30$21.25$44.55$595.45$774.55
$750.00$660.00Aug 21$17.95$28.50$46.45$613.55$796.45
$730.00$650.00Aug 21$23.30$24.70$48.00$602.00$778.00
$730.00$660.00Aug 21$23.30$28.50$51.80$608.20$781.80
$710.00$640.00Aug 21$30.60$21.25$51.85$588.15$761.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 7.33, avg credit $6.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/690700/710Aug 21$8.80$1.207.33$681.20$708.80
650/660690/700Aug 21$8.35$1.655.06$651.65$698.35
630/640690/700Aug 21$8.30$1.704.88$631.70$698.30
660/680710/730Aug 21$16.55$3.454.80$663.45$726.55
680/690750/760Aug 21$8.05$1.954.13$681.95$758.05
640/650690/700Aug 21$8.00$2.004.00$642.00$698.00
650/660700/710Aug 21$7.85$2.153.65$652.15$707.85
630/640700/710Aug 21$7.80$2.203.55$632.20$707.80
640/650700/710Aug 21$7.50$2.503.00$642.50$707.50
660/680730/750Aug 21$14.60$5.402.70$665.40$744.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$790.00$800.00$810.00Aug 21$0.45$9.5521.22
$690.00$700.00$710.00Aug 21$0.50$9.5019.00
$710.00$730.00$750.00Aug 21$1.95$18.059.26
$770.00$780.00$790.00Aug 21$1.00$9.009.00
$750.00$760.00$770.00Aug 21$2.10$7.903.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$0.10$9.9099.00
$640.00$650.00$660.00Aug 21$0.35$9.6527.57
$600.00$610.00$620.00Aug 21$0.45$9.5521.22
$750.00$760.00$770.00Aug 21$0.70$9.3013.29
$620.00$630.00$640.00Aug 21$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-14.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$750.001:2Aug 21-$12.60$7.40
$800.00$810.001:2Aug 21-$5.55$4.45
$710.00$730.001:2Aug 21-$16.00$4.00
$790.00$800.001:2Aug 21-$6.35$3.65
$780.00$790.001:2Aug 21-$8.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$700.001:2Aug 21-$14.85$35.15
$600.00$580.001:2Aug 21-$2.60$17.40
$580.00$570.001:2Aug 21-$2.89$7.11
$570.00$560.001:2Aug 21-$6.28$3.72
$610.00$600.001:2Aug 21-$8.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.19%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$690.00Aug 21$35.500.511.0%5.19%6.16%--46
$700.00Aug 21$30.900.472.4%4.52%6.95%417
$710.00Aug 21$27.600.433.9%4.04%7.93%33
$730.00Aug 21$19.900.366.8%2.91%9.73%24
$750.00Aug 21$14.900.309.8%2.18%11.93%39
$760.00Aug 21$11.300.2611.2%1.65%12.86%--28
$770.00Aug 21$9.900.2412.7%1.45%14.12%23
$780.00Aug 21$7.200.2114.1%1.05%15.19%--11
$790.00Aug 21$6.500.1915.6%0.95%16.55%14
$800.00Aug 21$5.100.1617.1%0.75%17.81%327

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 199 vol/day, 197 traded recently)

EME averages only 199 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $740.00 01-15 call last traded $98.80 on 07/17 (now $81.00/$87.30) — try a limit near $84.15. Also watch the $760.00 01-15 call last traded $98.20 on 07/24 (now $73.00/$79.00) — try a limit near $76.00; the $790.00 01-15 call last traded $96.70 on 07/23 (now $62.00/$67.70) — try a limit near $64.85. Most tradeable put: the $760.00 08-21 put last traded $54.71 on 07/16 (now $69.40/$76.60) — try a limit near $69.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Dec 18$86.30$95.90$91.10$172.90 06/30$91.10–$180.55$91.10--
$700.00Aug 21$45.00$52.20$48.60$89.64 07/23$48.60–$149.35$48.60--
$700.00Sep 18$58.00$66.00$62.00$106.20 07/23$62.00–$106.00$62.00--
$700.00Oct 16$69.40$76.00$72.70$113.12 07/23$72.70–$166.90$72.70--
$700.00Dec 18$91.90$101.00$96.45$132.45 07/22$96.45–$187.15$96.45--
$700.00Jan 15$99.00$105.70$102.35$213.10 06/22$102.35–$194.05$102.35--
$720.00Jan 15$90.00$96.20$93.10$136.00 07/10$93.10–$181.65$93.10--
$690.00Aug 21$50.20$57.20$53.70$144.30 06/29$53.70–$157.40$53.70--
$690.00Sep 18$63.10$71.00$67.05$95.30 07/20$67.05–$112.80$67.05--
$730.00Aug 21$30.30$37.20$33.75$75.50 07/23$33.75–$126.60$33.75--
$730.00Oct 16$54.00$62.00$58.00$98.93 07/14$58.00–$145.70$58.00--
$680.00Aug 21$56.10$63.60$59.85$88.46 07/20$59.85–$166.05$59.85--
$680.00Oct 16$79.20$87.00$83.10$119.05 07/22$83.10–$181.75$83.10--
$680.00Dec 18$101.50$111.00$106.25$173.34 07/06$106.25–$200.90$106.25--
$680.00Jan 15$110.20$115.20$112.70$150.42 07/21$112.70–$207.55$112.70--
$740.00Aug 21$26.30$34.00$30.15$57.25 07/20$30.15–$119.00$30.15--
$740.00Dec 18$74.90$82.00$78.45$100.96 07/20$78.45–$161.70$78.45--
$740.00Jan 15$81.00$87.30$84.15$98.80 07/17$84.15–$168.80$84.1517
$740.00Oct 16$50.10$57.90$54.00--$54.00–$54.00—$50.102
$670.00Aug 21$62.40$69.90$66.15$112.47 07/23$66.15–$174.20$66.15--
$670.00Dec 18$107.00$116.00$111.50$147.11 07/24$111.50–$208.00$111.50--
$750.00Aug 21$22.60$30.70$26.65$48.00 07/22$26.65–$112.00$26.658
$750.00Oct 16$46.10$54.00$50.05$85.47 07/14$50.05–$132.70$50.05--
$750.00Dec 18$70.70$78.00$74.35$164.27 06/22$74.35–$155.65$74.35--
$660.00Dec 18$113.00$122.00$117.50$150.88 07/07$117.50–$215.30$117.50--
$760.00Aug 21$19.20$27.00$23.10$45.00 07/24$23.10–$105.15$23.10--
$760.00Dec 18$66.70$72.90$69.80$105.10 07/23$69.80–$149.70$69.805
$760.00Jan 15$73.00$79.00$76.00$98.20 07/24$76.00–$156.95$76.007
$650.00Aug 21$76.00$82.90$79.45$129.10 07/23$79.45–$191.65$79.45--
$650.00Sep 18$88.00$95.00$91.50$134.55 07/22$91.50–$142.05$91.50--
$650.00Dec 18$118.30$127.00$122.65$162.90 07/22$122.65–$222.30$122.65--
$770.00Aug 21$16.10$24.00$20.05$49.00 07/23$20.05–$98.80$20.05--
$770.00Oct 16$37.40$46.70$42.05$75.29 07/14$42.05–$119.95$42.05--
$770.00Dec 18$62.80$70.00$66.40$121.00 07/06$66.40–$143.85$66.40--
$780.00Aug 21$13.30$21.80$17.55$36.90 07/20$17.55–$92.00$17.55--
$780.00Sep 18$25.20$33.00$29.10$39.30 07/17$29.10–$60.20$29.10--
$780.00Oct 16$35.40$43.00$39.20$106.00 06/11$39.20–$114.00$39.20--
$780.00Jan 15$65.40$72.20$68.80$101.85 07/14$68.80–$145.95$68.806
$790.00Aug 21$10.90$19.00$14.95$29.50 07/20$14.95–$86.50$14.95--
$790.00Sep 18$22.20$30.00$26.10$42.30 07/17$26.10–$55.85$26.10--
$790.00Oct 16$32.20$40.00$36.10$78.95 07/02$36.10–$108.70$36.102
$790.00Dec 18$54.00$63.00$58.50$95.45 07/10$58.50–$132.85$58.50--
$790.00Jan 15$62.00$67.70$64.85$96.70 07/23$64.85–$140.20$64.856
$620.00Dec 18$136.30$145.00$140.65$176.00 07/07$140.65–$245.25$140.65--
$620.00Jan 15$144.00$149.30$146.65$193.00 07/23$146.65–$250.55$146.65--
$800.00Aug 21$9.70$17.00$13.35$27.86 07/24$13.35–$80.35$13.3526
$800.00Oct 16$28.50$37.00$32.75$57.40 07/24$32.75–$103.20$32.75--
$800.00Dec 18$50.00$59.80$54.90$74.81 07/20$54.90–$127.70$54.90--
$800.00Jan 15$58.60$65.30$61.95$80.00 07/24$61.95–$135.10$61.95--
$610.00Dec 18$142.00$151.50$146.75$185.00 07/07$146.75–$253.00$146.75--
$810.00Aug 21$6.80$15.00$10.90$27.50 07/20$10.90–$74.75$10.90--
$810.00Sep 18$16.90$25.00$20.95$39.98 07/21$20.95–$47.45$20.95--
$810.00Oct 16$26.40$34.50$30.45$36.94 07/17$30.45–$98.35$30.452
$810.00Dec 18$48.00$56.50$52.25$87.90 07/02$52.25–$122.60$52.25--
$810.00Jan 15$55.20$61.10$58.15$99.00 07/09$58.15–$130.05$58.155
$600.00Aug 21$114.10$120.90$117.50$244.00 06/26$117.50–$237.00$117.50--
$600.00Oct 16$129.90$138.90$134.40$175.00 07/24$134.40–$248.05$134.40--
$600.00Dec 18$149.00$157.30$153.15$273.45 06/17$153.15–$261.45$153.15--
$600.00Jan 15$156.00$163.90$159.95$208.00 07/23$159.95–$266.25$159.95--
$820.00Aug 21$4.50$14.00$9.25$25.00 07/21$9.25–$69.00$9.25--
$820.00Sep 18$14.10$23.00$18.55$33.96 07/20$18.55–$43.40$18.55--
$820.00Oct 16$23.70$30.40$27.05$41.10 07/17$27.05–$93.05$27.0547
$820.00Dec 18$45.00$53.40$49.20$72.31 07/21$49.20–$117.65$49.20--
$820.00Jan 15$52.50$57.90$55.20$80.00 07/20$55.20–$124.40$55.2019
$830.00Aug 21$3.80$12.00$7.90$24.00 07/24$7.90–$63.50$7.90--
$830.00Oct 16$21.00$28.80$24.90$41.90 07/24$24.90–$88.35$24.90--
$830.00Jan 15$49.20$55.70$52.45$75.51 07/21$52.45–$119.60$52.454
$840.00Aug 21$5.20$10.90$8.05$23.00 07/23$8.05–$58.70$8.05--
$840.00Sep 18$10.60$19.00$14.80$31.53 07/21$14.80–$36.00$14.802
$840.00Oct 16$19.00$24.50$21.75$38.70 07/24$21.75–$83.05$21.75--
$840.00Dec 18$39.10$47.60$43.35$53.90 07/17$43.35–$107.90$43.35--
$840.00Jan 15$46.60$52.20$49.40$90.85 07/02$49.40–$115.10$49.40--
$850.00Aug 21$1.60$10.00$5.80$19.00 07/23$5.80–$55.00$5.80--
$850.00Sep 18$8.80$17.00$12.90$23.90 07/20$12.90–$32.80$12.90--
$850.00Oct 16$16.90$25.00$20.95$38.00 07/15$20.95–$78.65$20.95--
$850.00Jan 15$43.00$51.20$47.10$61.50 07/17$47.10–$110.45$47.10--
$860.00Aug 21$1.85$7.90$4.88$15.25 07/21$4.88–$50.50$4.88--
$860.00Sep 18$7.00$16.00$11.50$22.11 07/17$11.50–$29.10$11.50--
$860.00Oct 16$14.90$23.00$18.95$49.94 07/09$18.95–$74.55$18.95--
$860.00Dec 18$34.10$42.50$38.30$62.61 07/23$38.30–$99.05$38.3016
$860.00Jan 15$41.00$47.40$44.20$60.20 07/24$44.20–$106.65$44.20--
$870.00Aug 21$1.05$8.90$4.98$12.50 07/21$4.98–$46.50$4.98--
$870.00Sep 18$5.70$14.70$10.20$26.50 07/23$10.20–$26.50$10.20--
$870.00Oct 16$13.10$21.70$17.40$28.20 07/17$17.40–$70.20$17.40--
$870.00Jan 15$38.00$46.20$42.10$64.60 07/13$42.10–$102.00$42.10--
$880.00Aug 21$0.45$7.10$3.78$12.33 07/23$3.78–$42.75$3.78--
$880.00Oct 16$11.40$19.50$15.45$36.30 07/08$15.45–$66.10$15.45--
$880.00Dec 18$30.00$37.90$33.95$49.90 07/15$33.95–$90.65$33.95--
$880.00Jan 15$36.20$42.00$39.10$62.85 07/14$39.10–$97.65$39.10--
$890.00Aug 21$0.05$6.80$3.43$7.60 07/21$3.43–$39.35$3.43--
$890.00Oct 16$9.90$18.40$14.15$34.20 07/08$14.15–$62.15$14.15--
$890.00Jan 15$34.10$40.00$37.05$45.80 07/17$37.05–$94.15$37.05--
$900.00Aug 21$1.50$8.10$4.80$7.20 07/24$4.80–$35.85$4.80--
$900.00Sep 18$2.60$10.90$6.75$18.50 07/23$6.75–$19.95$6.756
$900.00Oct 16$8.50$17.00$12.75$28.09 07/23$12.75–$59.15$12.75--
$900.00Dec 18$26.00$33.70$29.85$62.00 07/09$29.85–$82.65$29.85--
$900.00Jan 15$32.10$38.10$35.10$60.00 07/07$35.10–$90.15$35.10--
$910.00Aug 21$0.05$6.30$3.18$8.50 07/15$3.18–$33.10$3.18--
$910.00Oct 16$7.20$15.70$11.45$20.30 07/17$11.45–$55.05$11.45--
$920.00Aug 21$0.20$10.00$5.10$8.00 07/14$3.73–$30.15$5.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$710.00Aug 21$40.00$47.60$43.80$25.40 07/23$17.40–$43.80$40.00--
$710.00Sep 18$50.90$60.00$55.45$37.14 07/22$35.80–$55.45$50.90--
$710.00Oct 16$60.10$67.20$63.65$36.20 07/01$31.50–$63.65$60.10--
$710.00Dec 18$79.00$88.00$83.50$54.00 05/29$47.05–$83.50$79.00--
$700.00Aug 21$35.00$42.10$38.55$22.50 07/23$15.40–$38.55$35.00--
$700.00Sep 18$46.00$55.00$50.50$33.60 07/22$31.85–$50.50$46.00--
$700.00Oct 16$54.40$61.80$58.10$32.00 07/01$28.65–$58.10$54.40--
$700.00Jan 15$78.30$85.50$81.90$64.45 07/23$48.80–$81.90$78.30--
$720.00Aug 21$45.00$52.00$48.50$39.87 07/17$19.60–$48.50$45.00--
$720.00Sep 18$56.30$63.50$59.90$43.93 07/16$39.10–$59.90$56.30--
$690.00Aug 21$30.00$37.60$33.80$20.40 07/23$13.25–$33.80$30.00--
$730.00Aug 21$50.40$57.70$54.05$34.22 07/22$21.90–$54.05$50.409
$730.00Dec 18$89.90$97.10$93.50$55.00 06/15$53.95–$93.50$89.90--
$680.00Aug 21$26.10$33.50$29.80$16.80 07/24$12.10–$29.80$26.1036
$680.00Oct 16$45.10$52.40$48.75$25.35 06/29$23.75–$48.75$45.10--
$680.00Jan 15$70.60$75.80$73.20$57.69 07/16$42.25–$73.20$70.60--
$740.00Aug 21$56.40$63.70$60.05$53.10 07/17$24.55–$60.05$56.40--
$740.00Dec 18$95.50$102.10$98.80$70.80 07/10$57.75–$98.80$95.50--
$670.00Aug 21$22.00$29.20$25.60$15.15 07/23$10.20–$25.60$22.003
$670.00Sep 18$33.00$40.30$36.65$30.70 07/17$23.15–$36.65$33.00--
$670.00Oct 16$41.00$50.00$45.50$30.39 07/13$21.95–$45.50$41.00--
$670.00Dec 18$60.10$69.00$64.55$46.40 07/13$35.15–$64.55$60.10--
$750.00Aug 21$63.00$70.00$66.50$46.50 07/24$27.80–$66.50$63.00--
$750.00Oct 16$82.00$89.30$85.65$55.65 07/14$43.75–$85.65$82.00--
$750.00Dec 18$101.30$107.80$104.55$87.40 07/24$61.65–$104.55$101.30--
$660.00Aug 21$18.30$26.40$22.35$13.30 07/24$8.50–$22.35$18.30--
$660.00Sep 18$29.20$36.60$32.90$27.11 07/17$20.75–$32.90$29.20--
$660.00Oct 16$37.00$46.00$41.50$27.84 07/15$19.70–$41.50$37.00--
$660.00Dec 18$55.80$65.00$60.40$44.00 06/11$33.00–$60.40$55.80--
$660.00Jan 15$60.00$68.20$64.10$50.00 07/08$37.00–$64.10$60.00--
$760.00Aug 21$69.40$76.60$73.00$54.71 07/16$30.90–$73.00$69.408
$760.00Oct 16$88.10$97.40$92.75$70.30 07/07$47.55–$92.75$88.10--
$760.00Dec 18$107.20$113.70$110.45$92.60 07/24$65.65–$110.45$107.20--
$760.00Jan 15$112.00$118.20$115.10$89.50 07/13$70.05–$115.10$112.00--
$650.00Aug 21$16.30$23.50$19.90$11.21 07/23$7.50–$19.90$16.30--
$650.00Sep 18$25.90$33.20$29.55$17.65 07/24$18.00–$29.55$25.90--
$650.00Dec 18$51.90$60.00$55.95$30.00 06/30$30.20–$55.95$51.90--
$770.00Aug 21$77.00$83.60$80.30$51.00 07/23$34.10–$80.30$77.00--
$770.00Oct 16$94.30$104.00$99.15$59.50 05/29$51.50–$99.15$94.30--
$770.00Dec 18$113.30$119.80$116.55$91.40 07/23$69.70–$116.55$113.30--
$640.00Aug 21$12.20$20.70$16.45$10.88 07/21$6.50–$16.45$12.20--
$640.00Oct 16$29.60$39.00$34.30$19.62 07/10$15.75–$34.30$29.60--
$640.00Jan 15$51.00$59.50$55.25$36.30 05/29$32.00–$55.25$51.00--
$780.00Aug 21$84.20$90.90$87.55$51.36 07/10$37.85–$87.55$84.20--
$780.00Oct 16$101.10$108.60$104.85$68.38 07/06$55.55–$104.85$101.10--
$630.00Aug 21$9.70$19.00$14.35$7.00 07/24$5.80–$14.35$9.70--
$790.00Aug 21$92.80$98.50$95.65$68.90 07/07$41.70–$95.65$92.80--
$620.00Aug 21$7.40$15.90$11.65$7.30 07/21$5.03–$11.65$7.40--
$620.00Oct 16$23.10$32.50$27.80$14.00 06/29$13.35–$27.80$23.10--
$620.00Jan 15$44.00$51.10$47.55$32.55 07/15$27.25–$47.55$44.00--
$800.00Aug 21$100.00$106.40$103.20$70.90 07/13$45.55–$103.20$100.00--
$800.00Oct 16$115.00$122.50$118.75$80.87 07/14$63.85–$118.75$115.00--
$800.00Dec 18$133.00$142.50$137.75$113.10 07/16$82.90–$137.75$133.00--
$800.00Jan 15$137.10$143.80$140.45$77.18 06/25$87.70–$140.45$137.10--
$610.00Aug 21$5.40$13.90$9.65$6.00 07/22$4.83–$9.65$6.008
$810.00Aug 21$108.00$114.50$111.25$63.73 07/14$49.55–$111.25$108.00--
$810.00Oct 16$122.20$129.70$125.95$80.30 06/09$68.15–$125.95$122.20--
$810.00Dec 18$139.50$146.10$142.80$111.10 07/14$87.75–$142.80$139.50--
$600.00Aug 21$4.30$12.20$8.25$6.70 07/17$3.55–$8.25$6.70--
$600.00Oct 16$17.80$27.00$22.40$13.54 07/14$10.35–$22.40$17.80--
$600.00Dec 18$33.00$41.70$37.35$26.60 07/08$19.55–$37.35$33.00--
$600.00Jan 15$37.00$45.50$41.25$31.30 07/23$23.15–$41.25$37.00--
$820.00Aug 21$116.60$125.70$121.15$91.26 07/16$53.50–$121.15$116.60--
$820.00Oct 16$130.00$137.30$133.65$78.20 06/30$73.20–$133.65$130.00--
$820.00Dec 18$146.40$153.00$149.70$89.90 06/23$92.20–$149.70$146.40--
$820.00Jan 15$151.00$157.50$154.25$119.15 07/14$97.45–$154.25$151.00--
$590.00Aug 21$3.40$9.70$6.55$3.60 06/29$2.88–$6.55$3.60--
$590.00Dec 18$29.00$38.30$33.65$18.56 06/26$17.80–$33.65$29.00--
$830.00Jan 15$158.00$164.50$161.25$121.65 07/06$102.30–$161.25$158.00--
$580.00Aug 21$1.70$8.20$4.95$3.66 07/24$2.88–$5.50$3.668
$580.00Sep 18$8.70$16.00$12.35$9.70 07/20$6.85–$12.35$9.70--
$580.00Dec 18$26.00$35.50$30.75$22.26 07/08$16.25–$30.75$26.00--
$580.00Jan 15$30.20$39.40$34.80$27.40 07/24$19.75–$34.80$30.20--
$840.00Oct 16$146.00$152.50$149.25$85.50 06/30$83.30–$149.25$146.00--
$840.00Dec 18$161.00$167.60$164.30$150.00 07/17$102.85–$164.30$161.00--
$840.00Jan 15$165.00$171.70$168.35$127.50 07/10$107.55–$168.35$165.00--
$570.00Aug 21$1.25$7.60$4.43$3.20 07/23$1.92–$5.03$3.20--
$850.00Aug 21$143.40$151.00$147.20$119.50 07/17$69.40–$147.20$143.40--
$850.00Oct 16$154.00$160.50$157.25$105.64 07/14$89.00–$157.25$154.00--
$850.00Jan 15$172.00$179.90$175.95$129.00 07/06$113.30–$175.95$172.00--
$560.00Aug 21$2.10$4.00$3.05$2.00 07/22$2.28–$5.03$2.10--
$560.00Sep 18$4.40$13.70$9.05$5.70 07/24$5.45–$9.05$5.70--
$560.00Oct 16$9.40$18.00$13.70$10.95 07/17$6.48–$13.70$10.95--
$560.00Jan 15$25.30$33.70$29.50$22.30 07/23$16.60–$29.50$25.30--
$860.00Dec 18$176.00$182.50$179.25$119.20 06/29$113.80–$179.25$176.00--
$550.00Dec 18$19.80$27.10$23.45$12.00 06/23$12.25–$23.45$19.80--
$870.00Jan 15$188.00$196.50$192.25$159.15 07/07$124.40–$192.25$188.00--
$540.00Oct 16$6.40$13.00$9.70$7.44 07/24$5.30–$9.70$7.44--
$540.00Dec 18$17.40$25.20$21.30$14.61 06/11$11.20–$21.30$17.40--
$880.00Dec 18$192.00$198.50$195.25$165.12 07/21$125.50–$195.25$192.00--
$530.00Sep 18$2.50$9.60$6.05--$6.05–$6.05—$2.501
$890.00Aug 21$181.50$188.90$185.20$87.20 06/24$94.55–$185.20$181.50--
$520.00Oct 16$4.10$11.70$7.90$5.54 07/24$5.05–$7.90$5.54--
$900.00Jan 15$211.20$217.50$214.35$157.16 06/11$141.85–$214.35$211.20--
$500.00Jan 15$12.80$20.90$16.85--$16.85–$16.85—$12.8013
$920.00Aug 21$210.60$218.80$214.70$161.00 07/23$115.50–$214.70$210.60--
$920.00Dec 18$224.00$231.90$227.95$194.96 07/21$149.75–$227.95$224.00--
$930.00Aug 21$220.40$228.60$224.50$170.00 07/23$122.40–$224.50$220.40--
$940.00Sep 18$231.50$239.70$235.60$217.00 07/17$179.40–$235.60$231.50--
$950.00Aug 21$240.10$247.80$243.95$224.00 07/17$137.75–$243.95$240.10--

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 83
Total Puts 82
Put/Call Ratio 0.99
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 159
Total Puts 113
Put/Call Ratio 0.71
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 697
Total Puts 428
Average Put/Call Ratio 0.64
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