Tour v472
EME
EMCOR GROUP INC
$797.81 +18.64%
(7/29 18:03) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 465
Calls: 194 (42%)
Puts: 271 (58%)
Prior (07/29) 165
Calls: 83 (50%)
Puts: 82 (50%)
Current vs Prior +181.82%
Calls: +133.73% (Calls)
Puts: +230.49% (Puts)
Prior 7-Day Total 1,290
Calls: 780 (60%)
Puts: 510 (40%)
Prior 7-Day Average 215
Calls: 111 (60%)
Puts: 72 (40%)
Current vs Prior 7-Day Avg +116.28%
Calls: +74.10%
Puts: +271.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $2.75M
Calls: $1.39M (51%)
Puts: $1.36M (49%)
Prior (07/29) $765.4K
Calls: $444.1K (58%)
Puts: $321.3K (42%)
Current vs Prior +259.37%
Calls: +213.53%
Puts: +322.73%
Prior 7-Day Total $7.54M
Calls: $5.14M (68%)
Puts: $2.40M (32%)
Prior 7-Day Average $1.26M
Calls: $734.1K (68%)
Puts: $343.0K (32%)
Current vs Prior 7-Day Avg +118.89%
Calls: +89.67%
Puts: +295.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 1.40
Prior (07/29) 0.99
Current vs Prior +41.39%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +101.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 5,271
Calls: 3,534 (67%)
Puts: 1,737 (33%)
Prior (07/29) 5,242
Calls: 3,495 (67%)
Puts: 1,747 (33%)
Current vs Prior +0.55%
Prior 7-Day Total 26,195
Calls: 17,594 (67%)
Puts: 8,844 (33%)
Prior 7-Day Average 5,239
Calls: 2,932 (67%)
Puts: 1,474 (33%)
Current vs Prior 7-Day Avg +0.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.46% | 13.84%
Prior 7.53% | 11.50%
Current vs Prior +25.63% | +20.36%
Prior 7-Day Avg 10.33% | 13.67%
Current vs 7-Day Avg -8.42% | +1.31%
Prior 7-Day Eod 7.53% | 11.50%
Current vs 7-Day Eod +25.63% | +20.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.88% | 13.26%
Calls: 16.44% | 11.47%
Puts: 21.33% | 15.05%
Prior 24.21% | 16.94%
Calls: 26.54% | 17.09%
Puts: 21.88% | 16.79%
Current vs Prior -22.02% | -21.72%
Prior 7-Day Avg 18.48% | 12.94%
Calls: 20.83% | 13.31%
Puts: 16.14% | 12.57%
Current vs 7-Day Avg +2.14% | +2.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 259% vs prior. Dollar volume significantly above 7-day average (119% higher). Unusually high activity with volume up 182% vs prior - elevated interest. Volume explosion - 116% above 7-day average (465 vs avg 215).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 9 of results (avg 6.3%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21149.00156.00$152.504.6%10.921
$670.00Aug 21130.30137.00$133.655.0%20.922
$700.00Aug 21103.20110.00$106.606.4%70.8718
$690.00Aug 21111.40119.00$115.206.6%30.8846
$720.00Aug 2186.4093.00$89.707.4%20.83--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 21148.00156.00$152.005.3%10.89--
$920.00Aug 21119.60127.30$123.456.2%20.88--
$890.00Aug 2193.00100.30$96.657.6%--0.8369

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. 19 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 21149.00156.00$152.504.6%10.921
$670.00Aug 21130.30137.00$133.655.0%20.922
$690.00Aug 21111.40119.00$115.206.6%30.8846
$700.00Aug 21103.20110.00$106.606.4%70.8718
$710.00Aug 2194.20102.00$98.108.0%10.865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 21148.00156.00$152.005.3%10.89--
$920.00Aug 21119.60127.30$123.456.2%20.88--
$890.00Aug 2193.00100.30$96.657.6%--0.8369
$850.00Aug 2161.0068.90$64.9512.2%10.703
$830.00Aug 2148.0055.10$51.5513.8%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 186, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$890.00Aug 214.8010.10$7.4571.1%210.173
$900.00Aug 212.4510.00$6.23121.2%160.1582
$800.00Aug 2132.0039.10$35.5520.0%130.5230
$910.00Aug 211.406.30$3.85127.3%100.102
$700.00Aug 21103.20110.00$106.606.4%70.8718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 2112.0019.00$15.5045.2%110.2715
$740.00Aug 219.3017.00$13.1558.6%100.235
$660.00Aug 210.057.70$3.88197.2%80.0744
$690.00Aug 212.6510.00$6.33116.1%70.1213
$650.00Aug 210.259.10$4.68189.1%50.0812

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. 26 found (best R:R 27.57, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$890.00$900.00Aug 21$1.22$8.78$1.227.20$891.22
$870.00$880.00Aug 21$2.35$7.65$2.353.26$872.35
$900.00$910.00Aug 21$2.38$7.62$2.383.20$902.38
$840.00$850.00Aug 21$2.40$7.60$2.403.17$842.40
$850.00$860.00Aug 21$2.60$7.40$2.602.85$852.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$660.00Aug 21$0.35$9.65$0.3527.57$669.65
$710.00$700.00Aug 21$0.45$9.55$0.4521.22$709.55
$700.00$690.00Aug 21$0.67$9.33$0.6713.93$699.33
$730.00$720.00Aug 21$1.55$8.45$1.555.45$728.45
$720.00$710.00Aug 21$2.00$8.00$2.004.00$718.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 19.69, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$670.00Aug 21$18.85$18.85$1.1516.39$668.85
$670.00$690.00Aug 21$18.45$18.45$1.5511.90$688.45
$690.00$700.00Aug 21$8.60$8.60$1.406.14$698.60
$700.00$710.00Aug 21$8.50$8.50$1.505.67$708.50
$710.00$720.00Aug 21$8.40$8.40$1.605.25$718.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$950.00$920.00Aug 21$28.55$28.55$1.4519.69$921.45
$920.00$890.00Aug 21$26.80$26.80$3.208.37$893.20
$890.00$850.00Aug 21$31.70$31.70$8.303.82$858.30
$850.00$830.00Aug 21$13.40$13.40$6.602.03$836.60
$830.00$820.00Aug 21$6.00$6.00$4.001.50$824.00

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. 14 found (cheapest 8.81% of stock, avg 12.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$800.00Aug 21$35.55$34.70$70.25$729.75$870.258.81%
$810.00Aug 21$30.70$39.80$70.50$739.50$880.508.84%
$830.00Aug 21$22.80$51.55$74.35$755.65$904.359.32%
$770.00Aug 21$53.35$22.60$75.95$694.05$845.959.52%
$850.00Aug 21$16.30$64.95$81.25$768.75$931.2510.18%
$750.00Aug 21$66.05$15.50$81.55$668.45$831.5510.22%
$720.00Aug 21$89.70$9.45$99.15$620.85$819.1512.43%
$890.00Aug 21$7.45$96.65$104.10$785.90$994.1013.05%
$710.00Aug 21$98.10$7.45$105.55$604.45$815.5513.23%
$700.00Aug 21$106.60$7.00$113.60$586.40$813.6014.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.10% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$860.00$730.00Aug 21$13.70$11.00$24.70$705.30$884.70
$860.00$740.00Aug 21$13.70$13.15$26.85$713.15$886.85
$850.00$730.00Aug 21$16.30$11.00$27.30$702.70$877.30
$860.00$750.00Aug 21$13.70$15.50$29.20$720.80$889.20
$850.00$740.00Aug 21$16.30$13.15$29.45$710.55$879.45
$840.00$730.00Aug 21$18.70$11.00$29.70$700.30$869.70
$840.00$740.00Aug 21$18.70$13.15$31.85$708.15$871.85
$850.00$750.00Aug 21$16.30$15.50$31.80$718.20$881.80
$830.00$730.00Aug 21$22.80$11.00$33.80$696.20$863.80
$840.00$750.00Aug 21$18.70$15.50$34.20$715.80$874.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 13.29, avg credit $9.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
740/750770/780Aug 21$9.30$0.7013.29$740.70$779.30
670/680770/780Aug 21$9.12$0.8810.36$670.88$779.12
730/740770/780Aug 21$9.10$0.9010.11$730.90$779.10
690/700710/720Aug 21$9.07$0.939.75$690.93$719.07
660/670690/700Aug 21$8.95$1.058.52$661.05$698.95
710/720770/780Aug 21$8.95$1.058.52$711.05$778.95
660/670700/710Aug 21$8.85$1.157.70$661.15$708.85
670/680750/760Aug 21$8.77$1.237.13$671.23$758.77
660/670710/720Aug 21$8.75$1.257.00$661.25$718.75
730/740750/760Aug 21$8.75$1.257.00$731.25$758.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$700.00$710.00Aug 21$0.10$9.9099.00
$700.00$710.00$720.00Aug 21$0.10$9.9099.00
$650.00$670.00$690.00Aug 21$0.40$19.6049.00
$790.00$800.00$810.00Aug 21$0.35$9.6527.57
$780.00$790.00$800.00Aug 21$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.20$9.8049.00
$810.00$820.00$830.00Aug 21$0.25$9.7539.00
$890.00$920.00$950.00Aug 21$1.75$28.2516.14
$720.00$730.00$740.00Aug 21$0.60$9.4015.67
$800.00$810.00$820.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-6.21, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$910.00$950.001:2Aug 21-$6.21$33.79
$900.00$910.001:2Aug 21-$1.47$8.53
$870.00$880.001:2Aug 21-$4.80$5.20
$810.00$830.001:2Aug 21-$14.90$5.10
$890.00$900.001:2Aug 21-$5.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$770.001:2Aug 21-$10.50$19.50
$770.00$750.001:2Aug 21-$8.40$11.60
$680.00$670.001:2Aug 21-$2.06$7.94
$890.00$850.001:2Aug 21-$33.25$6.75
$670.00$660.001:2Aug 21-$3.53$6.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.01%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$800.00Aug 21$32.000.520.3%4.01%4.29%1330
$810.00Aug 21$27.500.471.5%3.45%4.97%64
$830.00Aug 21$19.800.394.0%2.48%6.52%--100
$840.00Aug 21$16.200.345.3%2.03%7.32%624
$850.00Aug 21$13.200.316.5%1.65%8.20%439
$860.00Aug 21$10.700.277.8%1.34%9.14%536
$870.00Aug 21$8.000.229.1%1.00%10.05%22
$890.00Aug 21$4.800.1711.6%0.60%12.16%213
$880.00Aug 21$4.300.1810.3%0.54%10.84%324
$900.00Aug 21$2.450.1512.8%0.31%13.12%1682

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, 150 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 $620.00 01-15 call last traded $193.00 on 07/23 (now $118.00/$124.20) — try a limit near $121.10. Also watch the $600.00 01-15 call last traded $208.00 on 07/23 (now $129.00/$136.20) — try a limit near $132.60; the $680.00 01-15 call last traded $150.42 on 07/21 (now $87.00/$94.00) — try a limit near $90.50. Most tradeable put: the $800.00 12-18 put last traded $113.10 on 07/16 (now $155.00/$162.00) — try a limit near $155.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Aug 21$39.50$46.20$42.85$112.47 07/23$42.85–$150.90$42.851
$670.00Dec 18$85.60$93.00$89.30$147.11 07/24$89.30–$187.00$89.301
$680.00Aug 21$35.10$41.30$38.20$88.46 07/20$38.20–$143.60$38.201
$680.00Oct 16$57.60$65.00$61.30$119.05 07/22$61.30–$161.05$61.302
$680.00Dec 18$80.90$89.00$84.95$173.34 07/06$84.95–$180.50$84.951
$680.00Jan 15$87.00$94.00$90.50$150.42 07/21$90.50–$185.35$90.504
$660.00Dec 18$89.80$98.00$93.90$150.88 07/07$93.90–$193.80$93.90402
$660.00Oct 16$67.90$75.00$71.45--$71.45–$71.45—$67.901
$690.00Aug 21$29.30$37.70$33.50$144.30 06/29$33.50–$135.30$33.5046
$690.00Sep 18$42.40$50.00$46.20$95.30 07/20$46.20–$112.80$46.2052
$690.00Oct 16$53.00$61.00$57.00--$57.00–$57.00—$53.0010
$690.00Dec 18$76.20$84.00$80.10--$80.10–$80.10—$76.201
$650.00Aug 21$49.30$56.00$52.65$129.10 07/23$52.65–$168.30$52.651
$650.00Sep 18$61.00$70.90$65.95$134.55 07/22$65.95–$142.05$65.95--
$650.00Dec 18$94.00$103.90$98.95$162.90 07/22$98.95–$200.50$98.954
$700.00Aug 21$25.70$32.50$29.10$89.64 07/23$29.10–$127.45$29.1017
$700.00Sep 18$38.10$46.00$42.05$106.20 07/23$42.05–$106.00$42.054
$700.00Oct 16$47.10$57.00$52.05$113.12 07/23$52.05–$145.90$52.0528
$700.00Dec 18$71.90$80.00$75.95$132.45 07/22$75.95–$167.10$75.9518
$700.00Jan 15$78.10$85.40$81.75$213.10 06/22$81.75–$172.35$81.752
$640.00Dec 18$99.00$109.00$104.00--$104.00–$104.00—$99.005
$710.00Dec 18$67.80$75.90$71.85$172.90 06/30$71.85–$160.15$71.857
$710.00Aug 21$22.40$30.00$26.20--$26.20–$26.20—$22.403
$630.00Dec 18$105.00$114.90$109.95--$109.95–$109.95—$105.002
$720.00Jan 15$70.10$77.50$73.80$136.00 07/10$73.80–$160.15$73.804
$720.00Dec 18$64.50$72.00$68.25--$68.25–$68.25—$64.5014
$620.00Dec 18$110.50$120.00$115.25$176.00 07/07$115.25–$222.40$115.2596
$620.00Jan 15$118.00$124.20$121.10$193.00 07/23$121.10–$227.85$121.102
$730.00Aug 21$15.00$23.00$19.00$75.50 07/23$19.00–$105.60$19.004
$730.00Oct 16$35.10$45.00$40.05$98.93 07/14$40.05–$126.30$40.053
$730.00Dec 18$59.90$68.00$63.95--$63.95–$63.95—$59.904
$610.00Dec 18$116.00$125.90$120.95$185.00 07/07$120.95–$230.45$120.952
$740.00Aug 21$13.40$21.00$17.20$57.25 07/20$17.20–$99.00$17.201
$740.00Dec 18$56.20$64.00$60.10$100.96 07/20$60.10–$142.75$60.1052
$740.00Jan 15$62.80$69.90$66.35$98.80 07/17$66.35–$148.80$66.3526
$740.00Oct 16$33.70$42.00$37.85--$37.85–$54.00$33.7021
$600.00Aug 21$83.00$90.10$86.55$244.00 06/26$86.55–$213.10$86.551
$600.00Oct 16$102.00$111.90$106.95$175.00 07/24$106.95–$224.40$106.952
$600.00Dec 18$122.00$131.90$126.95$273.45 06/17$126.95–$237.70$126.95156
$600.00Jan 15$129.00$136.20$132.60$208.00 07/23$132.60–$243.70$132.604
$750.00Aug 21$9.80$18.00$13.90$48.00 07/22$13.90–$92.40$13.909
$750.00Oct 16$29.10$39.00$34.05$85.47 07/14$34.05–$114.00$34.051
$750.00Dec 18$52.70$61.00$56.85$164.27 06/22$56.85–$137.05$56.8511
$590.00Dec 18$129.00$137.10$133.05--$133.05–$133.05—$129.00105
$760.00Aug 21$8.90$15.80$12.35$45.00 07/24$12.35–$85.80$12.3528
$760.00Dec 18$49.20$57.00$53.10$105.10 07/23$53.10–$131.25$53.105
$760.00Jan 15$55.50$63.00$59.25$98.20 07/24$59.25–$137.95$59.257
$760.00Oct 16$28.90$35.00$31.95--$31.95–$31.95—$28.902
$580.00Oct 16$115.50$125.00$120.25--$120.25–$120.25—$115.501
$580.00Dec 18$136.00$141.80$138.90--$138.90–$138.90—$136.00403
$770.00Aug 21$5.70$13.90$9.80$49.00 07/23$9.80–$80.25$9.803
$770.00Oct 16$24.70$33.00$28.85$75.29 07/14$28.85–$102.05$28.855
$770.00Dec 18$45.90$54.00$49.95$121.00 07/06$49.95–$126.30$49.953
$570.00Dec 18$142.00$148.20$145.10--$145.10–$145.10—$142.0027
$780.00Aug 21$7.80$13.00$10.40$36.90 07/20$10.40–$74.25$10.4011
$780.00Sep 18$13.30$22.00$17.65$39.30 07/17$17.65–$60.20$17.652
$780.00Oct 16$22.90$29.80$26.35$106.00 06/11$26.35–$97.05$26.3573
$780.00Jan 15$50.00$56.20$53.10$101.85 07/14$53.10–$127.75$53.107
$780.00Dec 18$42.80$51.00$46.90--$46.90–$46.90—$42.803
$560.00Oct 16$130.00$139.10$134.55--$134.55–$134.55—$130.005
$560.00Dec 18$148.00$158.00$153.00--$153.00–$153.00—$148.001
$790.00Aug 21$2.50$10.20$6.35$29.50 07/20$6.35–$68.90$6.354
$790.00Sep 18$11.20$20.00$15.60$42.30 07/17$15.60–$55.85$15.601
$790.00Oct 16$20.90$28.00$24.45$78.95 07/02$24.45–$91.50$24.453
$790.00Dec 18$39.80$48.00$43.90$95.45 07/10$43.90–$115.85$43.906
$790.00Jan 15$47.00$54.00$50.50$96.70 07/23$50.50–$122.75$50.507
$550.00Dec 18$155.00$164.90$159.95--$159.95–$159.95—$155.003
$800.00Aug 21$2.00$10.00$6.00$27.86 07/24$6.00–$63.70$6.0027
$800.00Oct 16$17.30$26.00$21.65$57.40 07/24$21.65–$86.35$21.6556
$800.00Dec 18$38.20$45.00$41.60$74.81 07/20$41.60–$110.55$41.6039
$800.00Jan 15$44.80$51.00$47.90$80.00 07/24$47.90–$117.35$47.9020
$800.00Sep 18$9.30$18.00$13.65--$13.65–$13.65—$9.301
$540.00Dec 18$162.00$171.90$166.95--$166.95–$166.95—$162.001
$810.00Aug 21$1.80$7.50$4.65$27.50 07/20$4.65–$58.95$4.655
$810.00Sep 18$6.10$16.00$11.05$39.98 07/21$11.05–$47.45$11.051
$810.00Oct 16$15.20$24.00$19.60$36.94 07/17$19.60–$81.45$19.604
$810.00Dec 18$34.10$43.00$38.55$87.90 07/02$38.55–$105.70$38.5519
$810.00Jan 15$42.40$48.00$45.20$99.00 07/09$45.20–$113.00$45.205
$530.00Dec 18$170.00$179.00$174.50--$174.50–$174.50—$170.001
$820.00Aug 21$0.05$7.60$3.83$25.00 07/21$3.83–$54.45$3.834
$820.00Sep 18$5.10$15.00$10.05$33.96 07/20$10.05–$43.40$10.05--
$820.00Oct 16$13.30$22.00$17.65$41.10 07/17$17.65–$77.00$17.6554
$820.00Dec 18$31.80$40.80$36.30$72.31 07/21$36.30–$101.45$36.3019
$820.00Jan 15$39.50$46.00$42.75$80.00 07/20$42.75–$108.25$42.7522
$520.00Dec 18$177.00$186.90$181.95--$181.95–$181.95—$177.002
$830.00Aug 21$0.05$5.00$2.53$24.00 07/24$2.53–$49.95$2.53100
$830.00Oct 16$10.10$20.00$15.05$41.90 07/24$15.05–$72.50$15.054
$830.00Jan 15$36.30$43.00$39.65$75.51 07/21$39.65–$103.25$39.655
$510.00Dec 18$185.00$194.90$189.95--$189.95–$189.95—$185.008
$840.00Aug 21$1.55$6.50$4.03$23.00 07/23$4.03–$46.05$4.0314
$840.00Sep 18$3.60$12.00$7.80$31.53 07/21$7.80–$36.00$7.802
$840.00Oct 16$9.80$18.90$14.35$38.70 07/24$14.35–$68.50$14.354
$840.00Dec 18$27.20$36.00$31.60$53.90 07/17$31.60–$92.65$31.6016
$840.00Jan 15$35.10$41.00$38.05$90.85 07/02$38.05–$99.35$38.053
$500.00Oct 16$180.00$188.00$184.00--$184.00–$184.00—$180.002
$500.00Dec 18$193.00$202.00$197.50--$197.50–$197.50—$193.001
$500.00Jan 15$198.10$204.80$201.45--$201.45–$201.45—$198.107
$850.00Aug 21$0.05$8.10$4.08$19.00 07/23$4.08–$42.85$4.0840
$850.00Sep 18$1.10$11.00$6.05$23.90 07/20$6.05–$32.80$6.054
$850.00Oct 16$9.70$17.00$13.35$38.00 07/15$13.35–$63.70$13.3511
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Aug 21$34.40$40.40$37.40$15.15 07/23$12.90–$37.40$34.403
$670.00Sep 18$45.90$54.00$49.95$30.70 07/17$23.15–$49.95$45.902
$670.00Oct 16$54.50$62.00$58.25$30.39 07/13$25.55–$58.25$54.501
$670.00Dec 18$73.30$81.20$77.25$46.40 07/13$39.55–$77.25$73.301
$680.00Aug 21$40.20$46.60$43.40$16.80 07/24$14.80–$43.40$40.2036
$680.00Oct 16$59.70$68.00$63.85$25.35 06/29$27.55–$63.85$59.703
$680.00Jan 15$83.00$90.40$86.70$57.69 07/16$46.80–$86.70$83.007
$680.00Dec 18$78.50$86.20$82.35--$82.35–$82.35—$78.502
$660.00Aug 21$30.00$38.00$34.00$13.30 07/24$11.40–$34.00$30.0044
$660.00Sep 18$41.00$49.00$45.00$27.11 07/17$20.75–$45.00$41.002
$660.00Oct 16$49.50$57.70$53.60$27.84 07/15$22.85–$53.60$49.5017
$660.00Dec 18$68.40$77.00$72.70$44.00 06/11$36.50–$72.70$68.4016
$660.00Jan 15$72.20$79.90$76.05$50.00 07/08$40.25–$76.05$72.205
$690.00Aug 21$45.40$53.50$49.45$20.40 07/23$16.75–$49.45$45.4015
$690.00Dec 18$84.40$92.00$88.20--$88.20–$88.20—$84.408
$650.00Aug 21$25.80$32.30$29.05$11.21 07/23$9.50–$29.05$25.8010
$650.00Sep 18$36.30$44.00$40.15$17.65 07/24$18.00–$40.15$36.302
$650.00Dec 18$62.10$72.00$67.05$30.00 06/30$33.75–$67.05$62.1010
$700.00Aug 21$51.60$59.00$55.30$22.50 07/23$19.00–$55.30$51.6032
$700.00Sep 18$63.40$70.00$66.70$33.60 07/22$31.85–$66.70$63.401
$700.00Oct 16$69.20$79.00$74.10$32.00 07/01$33.15–$74.10$69.203
$700.00Jan 15$94.00$101.70$97.85$64.45 07/23$53.15–$97.85$94.0029
$700.00Dec 18$89.60$97.00$93.30--$93.30–$93.30—$89.606
$640.00Aug 21$22.80$28.00$25.40$10.88 07/21$8.00–$25.40$22.8019
$640.00Oct 16$39.10$49.00$44.05$19.62 07/10$19.15–$44.05$39.105
$640.00Jan 15$63.50$69.20$66.35$36.30 05/29$34.80–$66.35$63.501
$640.00Dec 18$57.70$67.00$62.35--$62.35–$62.35—$57.705
$710.00Aug 21$57.80$65.20$61.50$25.40 07/23$21.45–$61.50$57.803
$710.00Sep 18$68.50$76.40$72.45$37.14 07/22$35.80–$72.45$68.501
$710.00Oct 16$75.10$85.00$80.05$36.20 07/01$36.05–$80.05$75.1064
$710.00Dec 18$95.50$103.00$99.25$54.00 05/29$52.50–$99.25$95.504
$630.00Aug 21$18.00$25.70$21.85$7.00 07/24$5.80–$21.85$18.0067
$630.00Sep 18$27.90$36.90$32.40--$32.40–$32.40—$27.9011
$630.00Dec 18$53.10$63.00$58.05--$58.05–$58.05—$53.101
$720.00Aug 21$64.40$72.00$68.20$39.87 07/17$23.85–$68.20$64.405
$720.00Sep 18$73.40$83.00$78.20$43.93 07/16$39.10–$78.20$73.401
$720.00Oct 16$83.10$90.00$86.55--$86.55–$86.55—$83.102
$720.00Dec 18$101.40$109.00$105.20--$105.20–$105.20—$101.402
$720.00Jan 15$106.00$113.60$109.80--$109.80–$109.80—$106.002
$620.00Aug 21$14.00$20.90$17.45$7.30 07/21$5.65–$17.45$14.003
$620.00Oct 16$31.20$41.00$36.10$14.00 06/29$15.55–$36.10$31.203
$620.00Jan 15$54.00$60.50$57.25$32.55 07/15$30.15–$57.25$54.0012
$620.00Sep 18$24.30$33.00$28.65--$28.65–$28.65—$24.3010
$620.00Dec 18$49.10$59.00$54.05--$54.05–$54.05—$49.107
$730.00Aug 21$71.60$79.00$75.30$34.22 07/22$27.70–$75.30$71.607
$730.00Dec 18$107.60$115.20$111.40$55.00 06/15$59.40–$111.40$107.603
$730.00Sep 18$81.50$89.00$85.25--$85.25–$85.25—$81.501
$730.00Oct 16$88.10$98.00$93.05--$93.05–$93.05—$88.102
$610.00Aug 21$11.00$18.00$14.50$6.00 07/22$4.83–$14.50$11.0018
$610.00Dec 18$45.00$54.90$49.95--$49.95–$49.95—$45.001
$740.00Aug 21$78.90$86.70$82.80$53.10 07/17$30.50–$82.80$78.905
$740.00Dec 18$113.90$121.00$117.45$70.80 07/10$64.45–$117.45$113.9031
$600.00Aug 21$9.20$16.60$12.90$6.70 07/17$4.55–$12.90$9.2016
$600.00Oct 16$24.10$34.00$29.05$13.54 07/14$12.80–$29.05$24.1044
$600.00Dec 18$41.00$50.90$45.95$26.60 07/08$22.40–$45.95$41.0016
$600.00Jan 15$46.20$52.00$49.10$31.30 07/23$25.55–$49.10$46.205
$750.00Aug 21$86.60$94.00$90.30$46.50 07/24$33.80–$90.30$86.6015
$750.00Oct 16$101.10$111.00$106.05$55.65 07/14$50.85–$106.05$101.102
$750.00Dec 18$121.00$128.00$124.50$87.40 07/24$68.30–$124.50$121.0016
$750.00Sep 18$95.50$103.00$99.25--$99.25–$99.25—$95.501
$590.00Aug 21$6.70$14.40$10.55$3.60 06/29$2.88–$10.55$6.701
$590.00Dec 18$37.00$44.70$40.85$18.56 06/26$20.50–$40.85$37.002
$590.00Sep 18$15.60$22.60$19.10--$19.10–$19.10—$15.601
$760.00Aug 21$94.70$102.60$98.65$54.71 07/16$38.00–$98.65$94.706
$760.00Oct 16$110.10$117.00$113.55$70.30 07/07$54.15–$113.55$110.1058
$760.00Dec 18$127.00$134.00$130.50$92.60 07/24$72.50–$130.50$127.004
$760.00Jan 15$131.60$139.00$135.30$89.50 07/13$77.15–$135.30$131.6018
$580.00Aug 21$4.00$12.50$8.25$3.66 07/24$2.88–$8.25$4.0018
$580.00Sep 18$12.00$21.90$16.95$9.70 07/20$6.85–$16.95$12.008
$580.00Dec 18$34.80$41.50$38.15$22.26 07/08$18.85–$38.15$34.8020
$580.00Jan 15$38.10$44.20$41.15$27.40 07/24$21.45–$41.15$38.102
$770.00Aug 21$102.90$110.90$106.90$51.00 07/23$42.00–$106.90$102.9022
$770.00Oct 16$116.90$125.00$120.95$59.50 05/29$59.00–$120.95$116.901
$770.00Dec 18$133.70$141.00$137.35$91.40 07/23$77.30–$137.35$133.703
$570.00Aug 21$3.00$7.30$5.15$3.20 07/23$1.92–$5.15$3.206
$570.00Dec 18$31.00$38.10$34.55--$34.55–$34.55—$31.004
$780.00Aug 21$111.30$118.00$114.65$51.36 07/10$45.90–$114.65$111.302
$780.00Oct 16$124.90$132.00$128.45$68.38 07/06$63.25–$128.45$124.904
$780.00Dec 18$141.00$148.00$144.50--$144.50–$144.50—$141.003
$780.00Jan 15$143.50$153.00$148.25--$148.25–$148.25—$143.501
$560.00Aug 21$2.00$9.70$5.85$2.00 07/22$2.28–$5.85$2.0030
$560.00Sep 18$7.10$17.00$12.05$5.70 07/24$5.45–$12.05$7.107
$560.00Oct 16$13.00$22.20$17.60$10.95 07/17$7.80–$17.60$13.004
$560.00Jan 15$32.00$37.70$34.85$22.30 07/23$18.65–$34.85$32.003
$560.00Dec 18$27.00$36.90$31.95--$31.95–$31.95—$27.007
$790.00Aug 21$119.90$128.00$123.95$68.90 07/07$50.60–$123.95$119.903
$790.00Oct 16$132.60$139.90$136.25--$136.25–$136.25—$132.604
$790.00Dec 18$147.70$155.00$151.35--$151.35–$151.35—$147.701
$550.00Dec 18$24.00$32.20$28.10$12.00 06/23$14.35–$28.10$24.003
$800.00Aug 21$128.80$135.80$132.30$70.90 07/13$55.35–$132.30$128.8015
$800.00Oct 16$140.50$147.00$143.75$80.87 07/14$72.10–$143.75$140.504
$800.00Dec 18$155.00$162.00$158.50$113.10 07/16$92.15–$158.50$155.0028
$800.00Jan 15$159.00$168.00$163.50$77.18 06/25$96.70–$163.50$159.0012
$540.00Oct 16$9.00$17.80$13.40$7.44 07/24$6.45–$13.40$9.003
$540.00Dec 18$22.00$31.00$26.50$14.61 06/11$12.55–$26.50$22.009
$810.00Aug 21$137.90$145.80$141.85$63.73 07/14$60.35–$141.85$137.901
$810.00Oct 16$148.60$156.50$152.55$80.30 06/09$78.20–$152.55$148.601
$810.00Dec 18$162.40$170.00$166.20$111.10 07/14$97.20–$166.20$162.402
$530.00Sep 18$3.00$10.30$6.65--$6.05–$6.65$3.002
$530.00Dec 18$19.00$28.90$23.95--$23.95–$23.95—$19.003

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 194
Total Puts 271
Put/Call Ratio 1.40
Net Difference -77

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 780
Total Puts 510
Average Put/Call Ratio 0.69
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