Tour v472
MLM
MARTIN MARIETTA MATL
$540.00 -5.21%
$544.00 (+0.74%)🌙
as of 07/30 06:03 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:03pm)
January 2026
|
▶ (7/31 18:52)
◀ 7/30 18:03 ▶

Option Volume

Detail
ℹ
Current (07/30) 114
Calls: 66 (58%)
Puts: 48 (42%)
Prior (07/29) 1,318
Calls: 1,261 (96%)
Puts: 57 (4%)
Current vs Prior -91.35%
Calls: -94.77% (Calls)
Puts: -15.79% (Puts)
Prior 7-Day Total 2,043
Calls: 1,774 (87%)
Puts: 269 (13%)
Prior 7-Day Average 291
Calls: 253 (87%)
Puts: 38 (13%)
Current vs Prior 7-Day Avg -60.94%
Calls: -73.96%
Puts: +24.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $479.8K
Calls: $124.5K (26%)
Puts: $355.4K (74%)
Prior (07/29) $3.97M
Calls: $3.89M (98%)
Puts: $81.9K (2%)
Current vs Prior -87.90%
Calls: -96.80%
Puts: +333.93%
Prior 7-Day Total $5.25M
Calls: $4.76M (91%)
Puts: $498.1K (9%)
Prior 7-Day Average $750.6K
Calls: $679.4K (91%)
Puts: $71.2K (9%)
Current vs Prior 7-Day Avg -36.07%
Calls: -81.68%
Puts: +399.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.73
Prior (07/29) 0.05
Current vs Prior +1508.93%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -16.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 6,032
Calls: 4,762 (79%)
Puts: 1,270 (21%)
Prior (07/29) 6,007
Calls: 4,783 (80%)
Puts: 1,224 (20%)
Current vs Prior +0.42%
Prior 7-Day Total 6,939
Calls: 5,448 (79%)
Puts: 1,491 (21%)
Prior 7-Day Average 991
Calls: 778 (79%)
Puts: 213 (21%)
Current vs Prior 7-Day Avg +508.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.02% | 8.76%
Prior 8.28% | 10.88%
Current vs Prior -27.29% | -19.52%
Prior 7-Day Avg 9.11% | 11.52%
Current vs 7-Day Avg -33.95% | -23.97%
Prior 7-Day Eod 8.28% | 10.88%
Current vs 7-Day Eod -27.29% | -19.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.95% | 18.90%
Calls: 22.34% | 21.01%
Puts: 29.57% | 16.79%
Prior 23.36% | 21.09%
Calls: 19.38% | 19.65%
Puts: 27.34% | 22.52%
Current vs Prior +11.09% | -10.38%
Prior 7-Day Avg 31.05% | 11.21%
Calls: 32.97% | 13.01%
Puts: 29.13% | 9.41%
Current vs 7-Day Avg -16.42% | +68.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($355.4K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 91% vs prior. P/C ratio rising 1509% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2167.3073.10$70.208.3%--0.9031

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 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2142.0048.10$45.0513.5%--0.8455
$520.00Aug 2126.3032.00$29.1519.6%40.701
$540.00Aug 2114.1019.50$16.8032.1%50.5114
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2167.3073.10$70.208.3%--0.9031
$570.00Aug 2132.0038.00$35.0017.1%--0.7549
$560.00Aug 2124.9029.80$27.3517.9%--0.6611
$550.00Aug 2119.0023.70$21.3522.0%40.58111

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 59, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.904.20$2.55129.4%60.1246
$540.00Aug 2114.1019.50$16.8032.1%50.5114
$590.00Aug 211.257.50$4.38142.7%50.1715
$520.00Aug 2126.3032.00$29.1519.6%40.701
$570.00Aug 213.907.90$5.9067.8%40.2580
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 217.0010.00$8.5035.3%150.3021
$530.00Aug 2110.4013.90$12.1528.8%60.3915
$550.00Aug 2119.0023.70$21.3522.0%40.58111
$500.00Aug 210.207.00$3.60188.9%10.1610
$540.00Aug 2113.2018.20$15.7031.8%10.4962

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. 17 found (best R:R 159.00, avg 25.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Aug 21$0.12$9.88$0.1282.33$620.12
$630.00$640.00Aug 21$0.13$9.87$0.1375.92$630.13
$580.00$590.00Aug 21$0.15$9.85$0.1565.67$580.15
$570.00$580.00Aug 21$1.37$8.63$1.376.30$571.37
$590.00$600.00Aug 21$1.83$8.17$1.834.46$591.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$440.00Aug 21$0.25$39.75$0.25159.00$479.75
$500.00$480.00Aug 21$1.20$18.80$1.2015.67$498.80
$510.00$500.00Aug 21$1.20$8.80$1.207.33$508.80
$540.00$530.00Aug 21$3.55$6.45$3.551.82$536.45
$530.00$520.00Aug 21$3.65$6.35$3.651.74$526.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 7.33, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$520.00Aug 21$15.90$15.90$4.103.88$515.90
$520.00$540.00Aug 21$12.35$12.35$7.651.61$532.35
$540.00$550.00Aug 21$4.00$4.00$6.000.67$544.00
$550.00$560.00Aug 21$3.60$3.60$6.400.56$553.60
$560.00$570.00Aug 21$3.30$3.30$6.700.49$563.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$570.00Aug 21$35.20$35.20$4.807.33$574.80
$570.00$560.00Aug 21$7.65$7.65$2.353.26$562.35
$560.00$550.00Aug 21$6.00$6.00$4.001.50$554.00
$550.00$540.00Aug 21$5.65$5.65$4.351.30$544.35
$520.00$510.00Aug 21$3.70$3.70$6.300.59$516.30

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. 7 found (cheapest 6.02% of stock, avg 8.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Aug 21$16.80$15.70$32.50$507.50$572.506.02%
$550.00Aug 21$12.80$21.35$34.15$515.85$584.156.32%
$560.00Aug 21$9.20$27.35$36.55$523.45$596.556.77%
$520.00Aug 21$29.15$8.50$37.65$482.35$557.656.97%
$570.00Aug 21$5.90$35.00$40.90$529.10$610.907.57%
$500.00Aug 21$45.05$3.60$48.65$451.35$548.659.01%
$610.00Aug 21$2.45$70.20$72.65$537.35$682.6513.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.48% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$500.00Aug 21$4.38$3.60$7.98$492.02$597.98
$580.00$500.00Aug 21$4.53$3.60$8.13$491.87$588.13
$590.00$510.00Aug 21$4.38$4.80$9.18$500.82$599.18
$580.00$510.00Aug 21$4.53$4.80$9.33$500.67$589.33
$570.00$500.00Aug 21$5.90$3.60$9.50$490.50$579.50
$570.00$510.00Aug 21$5.90$4.80$10.70$499.30$580.70
$560.00$500.00Aug 21$9.20$3.60$12.80$487.20$572.80
$590.00$520.00Aug 21$4.38$8.50$12.88$507.12$602.88
$580.00$520.00Aug 21$4.53$8.50$13.03$506.97$593.03
$560.00$510.00Aug 21$9.20$4.80$14.00$496.00$574.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 18.23, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570590/600Aug 21$9.48$0.5218.23$560.52$599.48
540/550560/570Aug 21$8.95$1.058.52$541.05$568.95
570/610630/640Aug 21$35.33$4.677.57$574.67$665.33
570/610620/630Aug 21$35.32$4.687.55$574.68$655.32
550/560590/600Aug 21$7.83$2.173.61$552.17$597.83
560/570580/590Aug 21$7.80$2.203.55$562.20$587.80
560/570630/640Aug 21$7.78$2.223.50$562.22$637.78
560/570620/630Aug 21$7.77$2.233.48$562.23$627.77
510/520540/550Aug 21$7.70$2.303.35$512.30$547.70
520/530540/550Aug 21$7.65$2.353.26$522.35$547.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Aug 21$0.15$9.8565.67
$550.00$560.00$570.00Aug 21$0.30$9.7032.33
$540.00$550.00$560.00Aug 21$0.40$9.6024.00
$570.00$580.00$590.00Aug 21$1.22$8.787.20
$590.00$600.00$610.00Aug 21$1.73$8.274.78
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.35$9.6527.57
$550.00$560.00$570.00Aug 21$1.65$8.355.06
$530.00$540.00$550.00Aug 21$2.10$7.903.76
$500.00$510.00$520.00Aug 21$2.50$7.503.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.90, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$540.001:2Aug 21-$4.45$15.55
$590.00$600.001:2Aug 21-$0.72$9.28
$630.00$640.001:2Aug 21-$2.12$7.88
$620.00$630.001:2Aug 21-$2.26$7.74
$600.00$610.001:2Aug 21-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$440.001:2Aug 21-$1.90$38.10
$500.00$480.001:2Aug 21-$1.20$18.80
$520.00$510.001:2Aug 21-$1.10$8.90
$510.00$500.001:2Aug 21-$2.40$7.60
$530.00$520.001:2Aug 21-$4.85$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.61%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Aug 21$14.100.510.0%2.61%2.61%514
$550.00Aug 21$12.000.421.9%2.22%4.07%220
$560.00Aug 21$7.200.343.7%1.33%5.04%39
$570.00Aug 21$3.900.255.6%0.72%6.28%480
$580.00Aug 21$2.550.207.4%0.47%7.88%325
$590.00Aug 21$1.250.179.3%0.23%9.49%515
$600.00Aug 21$0.900.1211.1%0.17%11.28%646
$620.00Aug 21$0.100.1014.8%0.02%14.83%--130

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. 194 contracts (avg 299 vol/day, 149 traded recently)

MLM averages only 299 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 $400.00 01-15 call last traded $202.00 on 06/29 (now $148.80/$154.00) — try a limit near $151.40. Also watch the $450.00 08-21 call last traded $108.00 on 07/24 (now $88.90/$95.60) — try a limit near $92.25; the $500.00 01-15 call last traded $98.05 on 07/15 (now $69.00/$75.40) — try a limit near $72.20. Most tradeable put: the $600.00 10-16 put last traded $51.00 on 07/01 (now $65.50/$70.80) — try a limit near $65.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$14.10$19.50$16.80$40.78 07/17$16.80–$74.15$16.8014
$540.00Jan 15$45.00$51.70$48.35$62.18 07/20$48.35–$99.55$48.351.0K
$540.00Nov 20$36.10$44.10$40.10--$40.10–$61.95$36.104
$550.00Aug 21$12.00$13.60$12.80$28.60 07/24$12.80–$66.65$12.8020
$550.00Sep 18$17.00$22.20$19.60$36.18 07/24$19.60–$51.95$19.60--
$550.00Oct 16$24.00$29.90$26.95$39.00 07/20$26.95–$77.65$26.953
$550.00Nov 20$31.30$39.40$35.35$52.05 07/20$35.35–$84.30$35.355
$550.00Jan 15$39.50$47.10$43.30$56.05 07/20$43.30–$92.70$43.301.0K
$530.00Aug 21$19.80$25.70$22.75$38.46 07/20$22.75–$83.05$22.753
$530.00Jan 15$50.00$56.90$53.45$71.40 07/24$53.45–$106.75$53.4529
$560.00Aug 21$7.20$11.20$9.20$18.80 07/23$9.20–$59.05$9.209
$560.00Sep 18$14.10$17.80$15.95$23.20 07/23$15.95–$45.00$15.95100
$560.00Jan 15$35.10$42.80$38.95$51.15 07/20$38.95–$86.05$38.951
$560.00Nov 20$27.20$35.40$31.30--$31.30–$50.00$27.206
$520.00Jan 15$56.00$62.90$59.45$74.04 07/20$59.45–$113.55$59.4520
$520.00Aug 21$26.30$32.00$29.15--$29.15–$56.65$26.301
$570.00Aug 21$3.90$7.90$5.90$14.25 07/23$5.90–$51.65$5.9080
$570.00Oct 16$16.70$22.50$19.60$59.79 07/06$19.60–$63.70$19.602
$570.00Nov 20$23.80$31.00$27.40$42.10 07/20$27.40–$70.70$27.408
$570.00Jan 15$33.10$36.90$35.00$43.80 07/23$35.00–$79.90$35.002
$510.00Jan 15$61.00$68.90$64.95$79.30 07/20$64.95–$121.75$64.959
$570.00Sep 18$11.00$15.80$13.40--$13.40–$13.40—$11.002
$580.00Aug 21$2.55$6.50$4.53$11.25 07/23$4.53–$44.70$4.5325
$580.00Nov 20$20.40$27.90$24.15$33.80 07/20$24.15–$64.45$24.1554
$580.00Jan 15$27.50$34.50$31.00$39.70 07/23$31.00–$73.90$31.0013
$580.00Oct 16$13.00$19.50$16.25--$16.25–$31.05$13.003
$500.00Aug 21$42.00$48.10$45.05$74.00 07/17$45.05–$110.70$45.0555
$500.00Jan 15$69.00$75.40$72.20$98.05 07/15$72.20–$129.20$72.201
$500.00Oct 16$54.10$60.60$57.35--$57.35–$83.55$54.101
$580.00Sep 18$8.10$13.50$10.80--$10.80–$10.80—$8.101
$590.00Aug 21$1.25$7.50$4.38$8.27 07/23$4.38–$38.10$4.3815
$590.00Sep 18$4.90$11.50$8.20$13.64 07/23$8.20–$27.85$8.20102
$590.00Oct 16$11.20$16.90$14.05$21.35 07/23$14.05–$51.20$14.057
$590.00Nov 20$17.20$24.00$20.60$41.50 07/14$20.60–$58.55$20.6022
$590.00Jan 15$25.40$31.00$28.20$61.25 07/02$28.20–$66.85$28.203
$490.00Aug 21$51.00$56.60$53.80--$53.80–$83.35$51.003
$490.00Oct 16$61.50$68.40$64.95--$64.95–$91.60$61.502
$600.00Aug 21$0.90$4.20$2.55$7.00 07/24$2.55–$32.55$2.5546
$600.00Sep 18$3.40$9.70$6.55$11.21 07/23$6.55–$23.75$6.551
$600.00Oct 16$9.30$13.00$11.15$30.00 07/14$11.15–$45.60$11.1510
$600.00Nov 20$14.50$21.90$18.20$37.10 07/14$18.20–$53.30$18.209
$600.00Jan 15$22.20$28.00$25.10$43.53 07/15$25.10–$61.50$25.102
$610.00Aug 21$0.00$4.90$2.45$3.46 07/23$2.45–$27.45$2.4514
$610.00Oct 16$6.70$12.70$9.70$34.00 06/15$9.70–$40.55$9.701
$610.00Nov 20$12.00$19.00$15.50$32.80 07/14$15.50–$47.30$15.504
$610.00Jan 15$19.60$24.20$21.90$66.72 06/18$21.90–$57.20$21.90--
$620.00Aug 21$0.10$4.90$2.50$4.10 07/24$1.85–$21.80$2.50130
$620.00Oct 16$5.90$11.00$8.45$13.60 07/21$8.45–$35.30$8.45129
$620.00Nov 20$9.60$16.00$12.80$29.20 07/14$12.80–$43.50$12.809
$620.00Jan 15$16.70$21.80$19.25$75.70 06/25$19.25–$52.30$19.252
$460.00Oct 16$86.40$91.90$89.15--$89.15–$118.10$86.402
$630.00Aug 21$0.05$4.70$2.38$3.54 07/23$2.23–$17.65$2.3824
$630.00Sep 18$2.00$6.40$4.20$7.77 07/24$4.15–$13.40$4.204
$630.00Oct 16$3.10$9.70$6.40$7.40 07/22$6.40–$31.30$6.4010
$630.00Nov 20$8.00$14.40$11.20$26.00 07/14$11.20–$38.80$11.2020
$630.00Jan 15$13.10$19.00$16.05$41.20 06/15$16.05–$48.05$16.053
$450.00Aug 21$88.90$95.60$92.25$108.00 07/24$92.25–$158.70$92.252
$450.00Sep 18$91.60$97.20$94.40--$94.40–$123.30$91.603
$450.00Dec 17$137.00$146.00$141.50--$141.50–$141.50—$137.00100
$640.00Aug 21$0.00$4.50$2.25$7.40 06/30$1.60–$14.60$2.2516
$640.00Oct 16$0.75$8.30$4.53$29.10 06/22$4.53–$27.30$4.533
$640.00Nov 20$5.80$13.00$9.40$22.60 07/14$9.40–$34.75$9.4014
$650.00Aug 21$0.00$2.55$1.27$1.00 07/23$1.27–$10.40$1.008
$650.00Sep 18$0.00$5.50$2.75$3.10 07/23$1.83–$8.80$2.751
$650.00Oct 16$0.20$7.40$3.80$19.20 06/15$3.80–$23.90$3.802
$650.00Nov 20$5.90$11.00$8.45$17.70 07/15$8.45–$31.30$8.4530
$650.00Jan 15$9.30$15.00$12.15$27.31 07/09$12.15–$39.25$12.1557
$430.00Aug 21$108.50$115.90$112.20--$112.20–$141.20$108.502
$660.00Aug 21$0.00$4.30$2.15$1.05 07/24$1.23–$8.85$1.057
$660.00Oct 16$0.05$6.50$3.28$16.50 07/07$2.98–$20.35$3.284
$660.00Nov 20$2.75$10.00$6.38$16.90 07/14$6.38–$27.60$6.3822
$660.00Jan 15$7.30$14.00$10.65$24.71 07/08$10.65–$35.20$10.6530
$420.00Aug 21$118.40$125.90$122.15--$122.15–$151.40$118.402
$670.00Aug 21$0.00$4.30$2.15$0.87 07/24$0.88–$6.70$0.8726
$670.00Oct 16$0.00$6.00$3.00$4.70 07/22$2.35–$17.65$3.0016
$670.00Nov 20$1.55$9.30$5.43$8.80 07/22$5.43–$24.40$5.4322
$670.00Jan 15$6.40$12.00$9.20$12.50 07/23$9.20–$32.20$9.202
$680.00Aug 21$0.00$4.30$2.15$0.80 07/20$0.60–$4.40$0.8093
$680.00Oct 16$0.00$5.70$2.85$6.65 06/10$2.10–$15.10$2.852
$680.00Nov 20$0.70$8.40$4.55$7.10 07/22$4.55–$21.50$4.55119
$680.00Jan 15$6.30$11.00$8.65$21.10 06/29$8.65–$29.35$8.65379
$680.00Sep 18$0.00$4.70$2.35--$2.35–$3.93--1
$400.00Jan 15$148.80$154.00$151.40$202.00 06/29$151.40–$217.15$151.40200
$690.00Aug 21$0.00$1.70$0.85$1.85 06/30$0.75–$4.13$0.8510
$690.00Oct 16$0.00$5.30$2.65$2.70 07/22$1.55–$12.85$2.651
$690.00Nov 20$0.20$7.50$3.85$13.24 06/29$3.85–$18.65$3.8511
$690.00Jan 15$4.10$10.00$7.05--$7.05–$7.05—$4.103
$700.00Aug 21$0.00$1.50$0.75$0.70 07/23$0.45–$3.93$0.705
$700.00Oct 16$0.05$4.70$2.38$4.60 07/15$1.27–$10.45$2.3816
$700.00Jan 15$2.00$10.00$6.00$10.19 07/20$6.00–$23.60$6.0038
$700.00Nov 20$0.05$7.10$3.58--$3.58–$6.50$0.0521
$380.00Aug 21$158.30$165.70$162.00--$162.00–$162.00—$158.301
$710.00Oct 16$0.00$4.90$2.45$1.85 07/22$1.10–$9.05$1.851
$710.00Jan 15$1.30$9.20$5.25$9.00 07/20$5.25–$20.60$5.2513
$710.00Aug 21$0.00$4.30$2.15--$2.15–$2.90--5
$710.00Nov 20$0.00$6.30$3.15--$3.15–$5.60--5
$710.00Dec 17$25.00$33.00$29.00--$29.00–$29.00—$25.00100
$720.00Nov 20$0.00$5.90$2.95$6.20 07/17$1.98–$12.30$2.957
$720.00Aug 21$0.00$4.50$2.25--$2.25–$2.40--28
$730.00Oct 16$0.00$4.60$2.30$3.80 06/29$0.63–$6.00$2.3029
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$13.20$18.20$15.70$11.86 07/14$6.00–$19.70$13.2062
$540.00Oct 16$24.00$30.80$27.40$21.10 07/10$13.40–$29.30$24.002
$540.00Jan 15$35.80$42.80$39.30$28.50 06/29$23.00–$41.20$35.8069
$540.00Nov 20$30.00$37.70$33.85--$25.85–$33.85$30.004
$550.00Aug 21$19.00$23.70$21.35$22.88 07/20$7.40–$24.15$21.35111
$550.00Sep 18$26.50$29.00$27.75$20.07 07/16$16.05–$30.10$26.505
$550.00Oct 16$29.00$36.10$32.55$32.86 07/21$15.80–$34.35$32.5514
$550.00Nov 20$36.00$42.50$39.25$37.35 07/21$20.25–$39.30$37.3583
$550.00Jan 15$40.00$48.40$44.20$44.50 07/20$26.65–$46.30$44.2039
$530.00Aug 21$10.40$13.90$12.15$15.01 07/20$4.70–$14.80$12.1515
$530.00Oct 16$21.00$26.30$23.65$18.00 07/10$11.15–$25.75$21.002
$530.00Jan 15$31.00$38.20$34.60--$28.00–$34.60$31.001
$560.00Aug 21$24.90$29.80$27.35$16.91 07/16$9.90–$28.90$24.9011
$560.00Sep 18$31.90$34.80$33.35$33.50 07/20$18.80–$34.90$33.356
$560.00Oct 16$35.00$42.10$38.55$28.50 07/10$18.80–$40.00$35.0063
$560.00Jan 15$47.40$53.00$50.20$45.00 07/17$29.25–$51.15$47.4042
$560.00Nov 20$41.00$48.70$44.85--$34.05–$44.85$41.0087
$520.00Aug 21$7.00$10.00$8.50$11.20 07/22$4.13–$11.90$8.5021
$520.00Oct 16$17.00$22.20$19.60$19.90 07/22$9.50–$21.80$19.6015
$520.00Jan 15$27.00$34.20$30.60$25.00 07/01$18.20–$32.80$27.004
$570.00Aug 21$32.00$38.00$35.00$33.08 07/20$13.00–$35.05$33.0849
$570.00Oct 16$41.20$48.60$44.90$37.80 07/17$21.95–$45.75$41.20102
$570.00Nov 20$46.50$55.00$50.75$47.86 07/21$26.45–$50.75$47.86100
$510.00Aug 21$3.10$6.50$4.80$7.57 07/22$3.55–$10.65$4.8014
$510.00Nov 20$18.00$25.10$21.55$17.45 06/29$11.15–$23.20$18.004
$580.00Aug 21$39.70$46.00$42.85$14.35 06/26$16.20–$42.85$39.704
$580.00Oct 16$48.80$55.60$52.20$37.30 07/10$25.60–$52.20$48.801
$580.00Nov 20$53.10$61.00$57.05$44.50 07/14$30.50–$57.05$53.103
$500.00Aug 21$0.20$7.00$3.60$4.80 07/24$2.42–$7.20$3.6010
$500.00Oct 16$10.00$17.10$13.55$10.95 07/17$6.95–$15.15$10.951
$500.00Nov 20$15.00$22.20$18.60$16.05 07/24$9.70–$19.80$16.0514
$500.00Jan 15$20.00$26.30$23.15$17.10 07/02$14.15–$25.55$20.003
$590.00Aug 21$48.50$54.50$51.50$30.65 07/16$20.45–$51.50$48.509
$590.00Oct 16$56.70$63.00$59.85$42.20 07/10$29.30–$59.85$56.701
$590.00Nov 20$60.10$68.00$64.05$53.83 07/17$34.50–$64.05$60.104
$490.00Aug 21$0.00$4.80$2.40$3.54 07/24$2.40–$5.75$2.406
$490.00Nov 20$12.00$19.30$15.65--$12.25–$15.65$12.003
$600.00Aug 21$57.80$63.70$60.75$21.65 06/26$24.60–$60.75$57.803
$600.00Oct 16$65.50$70.80$68.15$51.00 07/01$33.50–$68.15$65.502
$600.00Nov 20$67.50$75.00$71.25$40.00 06/16$39.60–$71.25$67.5023
$480.00Aug 21$0.00$4.80$2.40$2.60 07/15$1.58–$4.48$2.4011
$480.00Nov 20$9.00$16.80$12.90$14.50 07/23$7.28–$14.30$12.907
$480.00Oct 16$5.00$12.70$8.85--$6.90–$8.85$5.001
$610.00Aug 21$67.30$73.10$70.20$46.60 07/15$29.15–$70.20$67.3031
$610.00Nov 20$75.50$83.00$79.25$58.50 06/29$43.50–$79.25$75.506
$610.00Oct 16$72.40$79.00$75.70--$55.90–$75.70$72.4010
$470.00Aug 21$0.00$4.80$2.40$2.00 07/24$1.35–$3.93$2.005
$470.00Nov 20$7.00$14.40$10.70$11.68 07/23$5.83–$11.95$10.708
$470.00Oct 16$3.00$10.20$6.60--$5.70–$6.60$3.001
$620.00Aug 21$75.90$83.30$79.60$53.80 07/08$33.80–$79.60$75.902
$620.00Nov 20$83.50$91.00$87.25--$67.50–$87.25$83.505
$460.00Aug 21$0.00$4.50$2.25$1.67 07/24$0.73–$2.55$1.673
$460.00Sep 18$1.15$4.00$2.58$3.90 07/20$2.58–$4.38$2.582
$460.00Oct 16$3.30$6.60$4.95$3.74 06/22$3.03–$7.20$3.741
$460.00Nov 20$5.80$12.70$9.25$7.85 07/24$5.25–$9.85$7.851
$460.00Jan 15$9.00$15.00$12.00$9.50 06/18$7.35–$14.30$9.501
$630.00Jan 15$94.50$102.00$98.25--$79.50–$98.25$94.501
$450.00Aug 21$0.00$4.40$2.20$1.12 07/16$1.23–$3.55$1.121
$450.00Sep 18$0.05$5.70$2.88$3.52 07/20$2.10–$4.08$2.883
$450.00Oct 16$0.70$7.30$4.00$3.30 06/30$2.40–$5.25$3.3012
$450.00Jan 15$7.00$13.40$10.20$12.00 07/20$6.90–$12.85$10.203
$440.00Aug 21$0.00$4.30$2.15$1.12 07/21$1.27–$3.43$1.1210
$440.00Sep 18$0.00$4.80$2.40$2.30 07/20$1.75–$3.78$2.301
$440.00Oct 16$0.05$7.10$3.58$3.10 07/10$2.10–$5.10$3.106
$440.00Nov 20$2.25$9.20$5.73$6.60 07/23$4.30–$6.03$5.733
$430.00Oct 16$0.05$5.00$2.53$2.55 07/10$1.65–$4.28$2.536
$430.00Nov 20$1.00$8.00$4.50$5.10 07/21$3.33–$5.15$4.503
$430.00Jan 15$4.00$11.60$7.80$6.80 07/15$5.15–$9.20$6.804
$430.00Aug 21$0.00$4.30$2.15--$2.15–$2.40--12
$420.00Aug 21$0.00$4.30$2.15$0.96 06/04$0.75–$3.65$0.961
$420.00Oct 16$0.00$5.20$2.60$2.15 07/09$1.65–$4.68$2.153
$420.00Jan 15$3.00$10.00$6.50$5.80 07/15$4.45–$7.55$5.803
$420.00Nov 20$0.35$7.20$3.78--$3.78–$5.03$0.351
$410.00Oct 16$0.00$5.20$2.60$2.05 07/24$1.23–$3.88$2.052
$410.00Nov 20$0.05$6.00$3.03$3.20 07/21$2.23–$4.18$3.0311
$410.00Aug 21$0.00$4.30$2.15--$2.15–$3.45--1
$400.00Nov 20$0.00$5.00$2.50$2.50 07/21$1.88–$4.03$2.5016
$400.00Jan 15$1.00$6.10$3.55$5.20 07/22$2.40–$5.55$3.558
$400.00Aug 21$0.00$4.30$2.15--$2.15–$2.40--4
$390.00Nov 20$0.00$4.80$2.40$1.70 07/22$1.67–$5.10$1.705
$390.00Jan 15$0.20$7.30$3.75$3.50 07/14$2.28–$4.60$3.501
$390.00Oct 16$0.00$4.90$2.45--$2.45–$3.65--2
$700.00Jan 15$156.20$163.50$159.85--$134.45–$159.85$156.202
$380.00Nov 20$0.00$5.20$2.60$1.60 07/22$1.35–$4.75$1.604
$380.00Jan 15$0.05$5.60$2.83$3.60 07/24$1.83–$4.75$2.834
$380.00Aug 21$0.00$0.60$0.30--$0.30–$2.40--1
$370.00Nov 20$0.00$5.20$2.60$1.81 06/30$1.08–$2.65$1.8111
$370.00Oct 16$0.00$4.60$2.30--$2.30–$2.40--2
$360.00Oct 16$0.00$4.50$2.25--$2.25–$2.40--1
$350.00Nov 20$0.00$4.70$2.35--$2.35–$3.65--10
$350.00Jan 15$0.00$5.00$2.50--$2.50–$3.70--1
$340.00Dec 17$4.00$10.80$7.40--$7.15–$7.40$4.001
$330.00Jan 15$0.00$5.00$2.50--$2.50–$3.55--2
$280.00Jan 15$0.00$0.50$0.25--$0.25–$0.25--1

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 66
Total Puts 48
Put/Call Ratio 0.73
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 1,261
Total Puts 57
Put/Call Ratio 0.05
Net Difference 1,204

Prior 7-Day Put/Call Summary

Total Calls 1,774
Total Puts 269
Average Put/Call Ratio 0.87
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