Tour v487
MLM
MARTIN MARIETTA MATL
$542.27 +3.26%
$542.50 (+0.04%)🌙
as of 08/03 06:41 PM
(7/31 18:52) ◀
|
Monday, August 3, 2026 (6:41pm)
January 2026
|
▶ (8/4 18:57)
◀ 8/3 18:41 ▶

Option Volume

Detail
ℹ
Current (08/03) 257
Calls: 148 (58%)
Puts: 109 (42%)
Prior (07/31) 766
Calls: 733 (96%)
Puts: 33 (4%)
Current vs Prior -66.45%
Calls: -79.81% (Calls)
Puts: +230.30% (Puts)
Prior 7-Day Total 2,671
Calls: 2,416 (90%)
Puts: 255 (10%)
Prior 7-Day Average 381
Calls: 345 (90%)
Puts: 36 (10%)
Current vs Prior 7-Day Avg -32.65%
Calls: -57.12%
Puts: +199.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $352.6K
Calls: $64.7K (18%)
Puts: $287.9K (82%)
Prior (07/31) $2.96M
Calls: $2.86M (97%)
Puts: $96.2K (3%)
Current vs Prior -88.08%
Calls: -97.74%
Puts: +199.19%
Prior 7-Day Total $8.15M
Calls: $7.51M (92%)
Puts: $641.1K (8%)
Prior 7-Day Average $1.16M
Calls: $1.07M (92%)
Puts: $91.6K (8%)
Current vs Prior 7-Day Avg -69.72%
Calls: -93.97%
Puts: +214.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.74
Prior (07/31) 0.04
Current vs Prior +1535.89%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -7.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 481
Calls: 379 (79%)
Puts: 102 (21%)
Prior (07/31) 1,432
Calls: 1,396 (97%)
Puts: 36 (3%)
Current vs Prior -66.41%
Prior 7-Day Total 14,050
Calls: 11,451 (82%)
Puts: 2,599 (18%)
Prior 7-Day Average 2,007
Calls: 1,635 (82%)
Puts: 371 (18%)
Current vs Prior 7-Day Avg -76.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.45% | 9.39%
Prior 6.78% | 9.62%
Current vs Prior -4.79% | -2.39%
Prior 7-Day Avg 8.12% | 10.73%
Current vs 7-Day Avg -20.48% | -12.50%
Prior 7-Day Eod 6.78% | 9.62%
Current vs 7-Day Eod -4.79% | -2.39%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.95% | 18.90%
Calls: 22.34% | 21.01%
Puts: 29.57% | 16.79%
Prior 25.95% | 18.90%
Calls: 22.34% | 21.01%
Puts: 29.57% | 16.79%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.23% | 13.88%
Calls: 29.28% | 15.61%
Puts: 29.17% | 12.14%
Current vs 7-Day Avg -11.21% | +36.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($287.9K) vs calls ($64.7K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio rising 1536% - 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 -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.76, highest 0.88)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2155.2061.30$58.2510.5%10.882
$590.00Aug 2146.2051.80$49.0011.4%30.88--
$570.00Aug 2129.6034.00$31.8013.8%240.7749
$560.00Aug 2121.0027.10$24.0525.4%10.68--
$550.00Aug 2115.2020.60$17.9030.2%60.56--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 167, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 210.653.50$2.08137.0%750.1212
$620.00Aug 210.101.20$0.65169.2%250.04130
$550.00Aug 2110.0013.50$11.7529.8%140.4422
$570.00Aug 212.256.70$4.4799.6%40.2382
$630.00Aug 210.052.25$1.15191.3%40.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2129.6034.00$31.8013.8%240.7749
$550.00Aug 2115.2020.60$17.9030.2%60.56--
$590.00Aug 2146.2051.80$49.0011.4%30.88--
$530.00Aug 217.3012.30$9.8051.0%20.3622
$540.00Aug 2111.0016.30$13.6538.8%20.46--

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. 11 found (best R:R 174.00, avg 19.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$700.00Aug 21$0.40$69.60$0.40174.00$630.40
$570.00$580.00Aug 21$1.09$8.91$1.098.17$571.09
$580.00$590.00Aug 21$1.30$8.70$1.306.69$581.30
$610.00$620.00Aug 21$1.75$8.25$1.754.71$611.75
$560.00$570.00Aug 21$2.53$7.47$2.532.95$562.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$470.00Aug 21$5.68$44.32$5.687.80$514.32
$530.00$520.00Aug 21$2.90$7.10$2.902.45$527.10
$540.00$530.00Aug 21$3.85$6.15$3.851.60$536.15
$550.00$540.00Aug 21$4.25$5.75$4.251.35$545.75
$560.00$550.00Aug 21$6.15$3.85$6.150.63$553.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 12.33, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$560.00Aug 21$4.75$4.75$5.250.90$554.75
$560.00$570.00Aug 21$2.53$2.53$7.470.34$562.53
$610.00$620.00Aug 21$1.75$1.75$8.250.21$611.75
$580.00$590.00Aug 21$1.30$1.30$8.700.15$581.30
$570.00$580.00Aug 21$1.09$1.09$8.910.12$571.09
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Aug 21$9.25$9.25$0.7512.33$590.75
$590.00$570.00Aug 21$17.20$17.20$2.806.14$572.80
$570.00$560.00Aug 21$7.75$7.75$2.253.44$562.25
$560.00$550.00Aug 21$6.15$6.15$3.851.60$553.85
$550.00$540.00Aug 21$4.25$4.25$5.750.74$545.75

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. 4 found (cheapest 5.47% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$11.75$17.90$29.65$520.35$579.655.47%
$560.00Aug 21$7.00$24.05$31.05$528.95$591.055.73%
$570.00Aug 21$4.47$31.80$36.27$533.73$606.276.69%
$590.00Aug 21$2.08$49.00$51.08$538.92$641.089.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.61% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$470.00Aug 21$2.08$1.22$3.30$466.70$593.30
$580.00$470.00Aug 21$3.38$1.22$4.60$465.40$584.60
$570.00$470.00Aug 21$4.47$1.22$5.69$464.31$575.69
$560.00$470.00Aug 21$7.00$1.22$8.22$461.78$568.22
$590.00$520.00Aug 21$2.08$6.90$8.98$511.02$598.98
$580.00$520.00Aug 21$3.38$6.90$10.28$509.72$590.28
$570.00$520.00Aug 21$4.47$6.90$11.37$508.63$581.37
$590.00$530.00Aug 21$2.08$9.80$11.88$518.12$601.88
$550.00$470.00Aug 21$11.75$1.22$12.97$457.03$562.97
$580.00$530.00Aug 21$3.38$9.80$13.18$516.82$593.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 19.00, avg credit $7.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570610/620Aug 21$9.50$0.5019.00$560.50$619.50
570/590610/620Aug 21$18.95$1.0518.05$571.05$628.95
560/570580/590Aug 21$9.05$0.959.53$560.95$589.05
530/540550/560Aug 21$8.60$1.406.14$531.40$558.60
550/560610/620Aug 21$7.90$2.103.76$552.10$617.90
520/530550/560Aug 21$7.65$2.353.26$522.35$557.65
550/560580/590Aug 21$7.45$2.552.92$552.55$587.45
550/560570/580Aug 21$7.24$2.762.62$552.76$577.24
540/550560/570Aug 21$6.78$3.222.11$543.22$566.78
530/540560/570Aug 21$6.38$3.621.76$533.62$566.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 21$1.44$8.565.94
$550.00$560.00$570.00Aug 21$2.22$7.783.50
$610.00$620.00$630.00Aug 21$2.25$7.753.44
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$0.40$9.6024.00
$520.00$530.00$540.00Aug 21$0.95$9.059.53
$550.00$560.00$570.00Aug 21$1.60$8.405.25
$540.00$550.00$560.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$700.001:2Aug 21-$0.35$69.65
$590.00$610.001:2Aug 21-$2.72$17.28
$580.00$590.001:2Aug 21-$0.78$9.22
$620.00$630.001:2Aug 21-$1.65$8.35
$560.00$570.001:2Aug 21-$1.94$8.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Aug 21-$4.00$6.00
$590.00$570.001:2Aug 21-$14.60$5.40
$540.00$530.001:2Aug 21-$5.95$4.05
$550.00$540.001:2Aug 21-$9.40$0.60
$520.00$470.001:2Aug 21$4.46$45.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.84%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Aug 21$10.000.441.4%1.84%3.27%1422
$560.00Aug 21$5.000.323.3%0.92%4.19%117
$570.00Aug 21$2.250.235.1%0.41%5.53%482
$590.00Aug 21$0.650.128.8%0.12%8.92%7512
$580.00Aug 21$0.350.177.0%0.06%7.02%189

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. 188 contracts (avg 325 vol/day, 188 traded recently)

MLM averages only 325 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 $550.00 11-20 call last traded $52.05 on 07/20 (now $33.40/$40.00) — try a limit near $36.70. Also watch the $540.00 09-18 call last traded $23.00 on 07/30 (now $22.00/$28.50) — try a limit near $23.00; the $600.00 10-16 call last traded $8.04 on 07/31 (now $8.60/$11.40) — try a limit near $8.60. Most tradeable put: the $600.00 08-21 put last traded $36.50 on 07/29 (now $55.20/$61.30) — try a limit near $55.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$14.10$20.10$17.10$19.05 07/30$8.90–$64.90$17.10--
$540.00Sep 18$22.00$28.50$25.25$23.00 07/30$16.10–$59.45$23.003
$540.00Jan 15$46.70$52.70$49.70$43.10 07/31$40.10–$91.05$46.70--
$540.00Dec 17$86.00$93.00$89.50$77.78 07/31$78.00–$121.95$86.00--
$550.00Aug 21$10.00$13.50$11.75$10.70 07/31$5.55–$57.55$10.7022
$550.00Sep 18$18.00$23.60$20.80$27.40 07/30$12.95–$51.95$20.80--
$550.00Oct 16$23.00$30.90$26.95$39.00 07/20$18.75–$69.00$26.95--
$550.00Nov 20$33.40$40.00$36.70$52.05 07/20$26.60–$76.45$36.705
$550.00Jan 15$40.00$47.90$43.95$56.05 07/20$35.60–$84.75$43.95--
$530.00Aug 21$20.70$26.00$23.35$19.45 07/31$13.45–$73.35$20.70--
$530.00Jan 15$50.70$58.10$54.40$48.80 07/31$45.40–$98.00$50.70--
$560.00Aug 21$5.00$9.00$7.00$6.60 07/31$2.70–$50.40$6.6017
$560.00Sep 18$12.00$19.90$15.95$11.75 07/31$9.75–$45.00$12.00--
$560.00Oct 16$19.00$26.00$22.50$18.07 07/31$14.80–$62.35$19.00--
$560.00Jan 15$36.10$42.10$39.10$34.10 07/31$32.25–$78.50$36.10--
$520.00Aug 21$26.90$32.60$29.75$31.59 07/30$19.15–$81.85$29.75--
$520.00Jan 15$56.70$64.20$60.45$74.04 07/20$50.60–$105.00$60.45--
$570.00Aug 21$2.25$6.70$4.47$6.45 07/30$1.33–$43.65$4.4782
$570.00Sep 18$9.00$16.10$12.55$8.75 07/31$7.25–$39.50$9.00--
$570.00Oct 16$15.00$22.20$18.60$59.79 07/06$11.90–$55.05$18.60--
$570.00Nov 20$22.80$31.00$26.90$42.10 07/20$18.95–$63.70$26.90--
$570.00Jan 15$30.30$37.40$33.85$30.20 07/31$28.30–$72.55$30.30--
$510.00Jan 15$63.50$71.50$67.50$79.30 07/20$55.55–$112.70$67.50--
$580.00Aug 21$0.35$6.40$3.38$2.95 07/31$0.93–$37.20$2.9589
$580.00Sep 18$6.00$11.20$8.60$11.05 07/30$6.00–$33.50$8.60--
$580.00Oct 16$12.00$17.40$14.70$9.59 07/31$9.60–$50.35$12.00--
$580.00Nov 20$18.80$27.00$22.90$33.80 07/20$16.05–$57.65$22.90--
$580.00Jan 15$27.00$33.00$30.00$26.80 07/31$25.30–$66.75$27.00--
$500.00Aug 21$43.00$51.50$47.25$74.00 07/17$31.95–$100.75$47.25--
$500.00Jan 15$69.90$77.20$73.55$98.05 07/15$61.90–$120.05$73.55--
$590.00Aug 21$0.65$3.50$2.08$4.10 07/30$0.63–$32.00$2.0812
$590.00Sep 18$3.00$9.70$6.35$4.00 07/31$3.90–$27.85$4.00--
$590.00Oct 16$9.00$14.40$11.70$7.37 07/31$7.30–$44.60$9.00--
$590.00Nov 20$16.00$23.70$19.85$41.50 07/14$12.85–$52.55$19.85--
$590.00Jan 15$23.50$29.10$26.30$23.50 07/31$22.25–$61.35$23.50--
$490.00Aug 21$52.00$60.20$56.10$95.00 07/28$40.60–$109.70$56.10--
$490.00Oct 16$62.60$69.10$65.85$103.00 07/28$52.70–$115.60$65.85--
$600.00Aug 21$0.00$4.80$2.40$1.59 07/31$0.43–$26.65$1.59--
$600.00Sep 18$1.00$6.40$3.70$11.21 07/23$1.65–$23.75$3.70--
$600.00Oct 16$8.60$11.40$10.00$8.04 07/31$6.00–$39.55$8.6010
$600.00Nov 20$12.80$20.50$16.65$40.00 07/28$10.15–$47.35$16.65--
$600.00Jan 15$20.50$25.40$22.95$20.10 07/31$18.30–$56.50$20.50--
$610.00Aug 21$0.00$4.80$2.40$9.40 07/28$0.25–$22.15$2.40--
$610.00Oct 16$4.00$10.00$7.00$34.00 06/15$3.65–$34.65$7.00--
$610.00Nov 20$10.00$17.50$13.75$32.80 07/14$8.05–$42.60$13.75--
$610.00Jan 15$17.00$24.20$20.60$16.80 07/31$17.15–$51.55$17.00--
$470.00Sep 18$74.50$80.50$77.50$65.00 07/31$62.70–$117.85$74.50--
$620.00Aug 21$0.10$1.20$0.65$0.25 07/31$0.13–$17.80$0.25130
$620.00Oct 16$2.00$7.40$4.70$5.22 07/31$3.40–$30.50$4.70--
$620.00Nov 20$7.10$14.90$11.00$29.20 07/14$5.90–$37.90$11.009
$620.00Jan 15$13.00$21.40$17.20$75.70 06/25$14.40–$46.80$17.20--
$630.00Aug 21$0.05$2.25$1.15$0.45 07/31$0.08–$14.25$0.45--
$630.00Sep 18$0.00$2.90$1.45$3.80 07/30$0.70–$13.40$1.45--
$630.00Oct 16$0.45$7.50$3.98$7.40 07/22$1.70–$26.50$3.98--
$630.00Nov 20$5.00$12.40$8.70$26.00 07/14$4.65–$33.80$8.70--
$630.00Jan 15$13.00$18.80$15.90$41.20 06/15$11.65–$42.65$15.90--
$450.00Aug 21$90.20$97.80$94.00$108.00 07/24$77.80–$148.30$94.00--
$450.00Sep 18$93.00$97.90$95.45$135.00 07/28$80.20–$137.60$95.45--
$450.00Dec 17$138.30$146.00$142.15$129.28 07/31$129.50–$180.80$138.30--
$640.00Aug 21$0.00$6.90$3.45$3.44 07/29$0.18–$11.75$3.44--
$640.00Oct 16$0.05$6.50$3.28$29.10 06/22$1.43–$23.05$3.28--
$640.00Nov 20$4.00$9.40$6.70$22.60 07/14$3.85–$30.25$6.70--
$650.00Aug 21$0.00$5.30$2.65$0.10 07/31$0.05–$8.55$0.10--
$650.00Sep 18$0.00$2.50$1.25$3.10 07/23$0.35–$8.80$1.25--
$650.00Oct 16$0.00$4.80$2.40$19.20 06/15$1.18–$19.50$2.40--
$650.00Nov 20$2.00$7.40$4.70$16.00 07/29$2.25–$26.65$4.70--
$650.00Jan 15$9.00$12.70$10.85$27.31 07/09$8.45–$34.75$10.85--
$660.00Aug 21$0.00$6.80$3.40$1.05 07/24$1.23–$6.28$1.05--
$660.00Oct 16$0.00$3.70$1.85$10.00 07/29$0.93–$16.80$1.85--
$660.00Nov 20$1.30$6.10$3.70$16.90 07/14$1.85–$23.55$3.70--
$660.00Jan 15$5.90$11.20$8.55$24.71 07/08$7.60–$32.05$8.55--
$670.00Aug 21$0.00$5.00$2.50$0.78 07/31$0.88–$5.35$0.78--
$670.00Oct 16$0.00$2.80$1.40$4.70 07/22$0.73–$14.45$1.40--
$670.00Nov 20$1.25$6.80$4.03$8.80 07/22$1.50–$20.65$4.03--
$670.00Jan 15$3.80$11.10$7.45$19.50 07/29$6.15–$27.95$7.45--
$410.00Jan 15$140.80$149.70$145.25$143.00 07/30$128.85–$197.10$143.00--
$680.00Aug 21$0.00$5.00$2.50$0.78 07/31$0.60–$4.20$0.78--
$680.00Sep 18$0.00$1.90$0.95$3.10 07/27$0.13–$4.85$0.95--
$680.00Oct 16$0.00$2.25$1.13$6.65 06/10$0.55–$12.30$1.13--
$680.00Nov 20$0.40$4.00$2.20$7.10 07/22$1.23–$18.45$2.20--
$680.00Jan 15$2.35$10.00$6.18$16.40 07/29$5.05–$26.05$6.18--
$400.00Jan 15$150.40$158.60$154.50$202.00 06/29$137.85–$206.55$154.50--
$690.00Aug 21$0.00$5.00$2.50$1.85 06/30$0.75–$4.13$1.85--
$690.00Oct 16$0.00$3.20$1.60$2.70 07/22$0.40–$10.20$1.60--
$690.00Nov 20$0.05$5.60$2.83$13.24 06/29$1.00–$15.50$2.83--
$690.00Jan 15$1.15$9.70$5.43$16.80 07/29$4.58–$23.15$5.43--
$390.00Jan 15$159.20$166.70$162.95$160.90 07/30$146.40–$215.50$160.90--
$700.00Aug 21$0.00$1.50$0.75$0.70 07/23$0.45–$3.93$0.70--
$700.00Oct 16$0.00$2.90$1.45$1.12 07/30$0.33–$8.50$1.12--
$700.00Nov 20$0.00$4.70$2.35$6.90 07/27$0.80–$13.50$2.35--
$700.00Jan 15$0.20$9.10$4.65$10.19 07/20$4.23–$19.90$4.65--
$710.00Oct 16$0.00$7.00$3.50$1.85 07/22$0.18–$7.15$1.85--
$710.00Jan 15$0.05$7.00$3.53$9.00 07/20$3.53–$17.80$3.53--
$710.00Dec 17$24.00$34.00$29.00$46.08 07/29$23.50–$50.00$29.00--
$720.00Nov 20$0.00$3.40$1.70$6.20 07/17$0.48–$10.15$1.70--
$730.00Oct 16$0.00$2.10$1.05$3.80 06/29$0.28–$4.95$1.05--
$730.00Nov 20$0.00$2.05$1.02$3.90 07/27$0.35–$8.55$1.02--
$740.00Oct 16$0.00$2.10$1.05$0.55 07/23$0.55–$4.13$0.55--
$740.00Nov 20$0.00$1.90$0.95$3.10 07/27$0.30–$7.25$0.95--
$750.00Oct 16$0.00$3.10$1.55$5.70 06/22$0.40–$4.38$1.55--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$11.00$16.30$13.65$19.29 07/31$7.05–$22.35$13.65--
$540.00Sep 18$19.20$23.00$21.10$19.10 07/30$12.75–$28.95$19.201
$540.00Oct 16$22.10$29.90$26.00$21.10 07/10$15.35–$34.50$22.10--
$540.00Jan 15$34.10$42.60$38.35$28.50 06/29$25.65–$45.55$34.10--
$550.00Aug 21$15.20$20.60$17.90$25.69 07/31$9.45–$29.30$17.90--
$550.00Sep 18$22.60$28.70$25.65$24.10 07/30$16.05–$35.60$24.10--
$550.00Oct 16$27.20$34.80$31.00$32.86 07/21$18.30–$40.35$31.00--
$550.00Nov 20$34.20$42.00$38.10$37.35 07/21$23.45–$45.75$37.35--
$550.00Jan 15$40.40$45.70$43.05$51.00 07/31$28.80–$51.75$43.05--
$530.00Aug 21$7.30$12.30$9.80$15.10 07/31$5.30–$16.45$9.8022
$530.00Sep 18$15.10$20.70$17.90$19.10 07/30$10.85–$23.85$17.90--
$530.00Oct 16$18.00$25.60$21.80$18.00 07/10$12.60–$28.95$18.00--
$560.00Aug 21$21.00$27.10$24.05$13.98 07/28$12.25–$37.05$21.00--
$560.00Sep 18$29.00$33.90$31.45$33.50 07/20$18.80–$42.90$31.45--
$560.00Oct 16$32.30$41.00$36.65$28.50 07/10$21.50–$47.20$32.30--
$560.00Jan 15$43.90$52.40$48.15$39.55 07/29$32.50–$57.45$43.90--
$520.00Aug 21$4.40$9.40$6.90$7.00 07/30$4.43–$11.90$6.9028
$520.00Oct 16$14.20$22.50$18.35$19.90 07/22$10.55–$23.40$18.35--
$520.00Jan 15$26.20$34.00$30.10$25.00 07/01$19.70–$35.30$26.20--
$570.00Aug 21$29.60$34.00$31.80$20.59 07/29$15.60–$45.95$29.6049
$570.00Oct 16$39.40$46.40$42.90$37.80 07/17$25.30–$53.70$39.40--
$570.00Nov 20$44.90$51.50$48.20$47.86 07/21$30.70–$58.40$47.86--
$510.00Aug 21$1.60$8.50$5.05$4.53 07/29$3.55–$10.65$4.53--
$510.00Nov 20$17.20$25.60$21.40$17.45 06/29$12.70–$24.40$17.45--
$580.00Aug 21$37.20$43.10$40.15$49.75 07/31$19.50–$54.65$40.15--
$580.00Sep 18$42.00$48.60$45.30$53.70 07/31$27.25–$58.30$45.30--
$580.00Oct 16$45.00$53.30$49.15$37.30 07/10$29.35–$61.40$45.00--
$580.00Nov 20$50.70$59.00$54.85$44.50 07/14$34.55–$65.30$50.70--
$500.00Aug 21$0.05$7.00$3.53$4.00 07/30$2.42–$7.20$3.53--
$500.00Sep 18$5.60$12.50$9.05$9.50 07/31$5.95–$11.30$9.05--
$500.00Oct 16$9.70$15.00$12.35$10.95 07/17$7.35–$15.60$10.95--
$500.00Nov 20$14.50$22.30$18.40$19.16 07/31$10.65–$20.85$18.40--
$500.00Jan 15$21.50$26.70$24.10$26.00 07/31$15.90–$26.65$24.10--
$590.00Aug 21$46.20$51.80$49.00$59.00 07/31$23.85–$64.70$49.00--
$590.00Sep 18$49.00$56.70$52.85$61.85 07/31$31.30–$67.00$52.85--
$590.00Oct 16$53.00$60.40$56.70$42.20 07/10$33.50–$69.40$53.00--
$590.00Nov 20$57.00$65.40$61.20$53.83 07/17$38.90–$72.50$57.00--
$490.00Aug 21$0.55$7.40$3.98$2.43 07/31$2.40–$5.75$2.43--
$490.00Sep 18$3.00$9.90$6.45$8.15 07/31$4.95–$9.25$6.45--
$490.00Jan 15$17.50$23.70$20.60$22.60 07/31$13.50–$23.30$20.60--
$600.00Aug 21$55.20$61.30$58.25$36.50 07/29$28.80–$74.70$55.202
$600.00Oct 16$61.00$67.00$64.00$51.00 07/01$38.55–$77.50$61.00--
$600.00Nov 20$64.00$72.00$68.00$40.00 06/16$44.40–$80.35$64.00--
$480.00Aug 21$0.05$6.40$3.23$2.33 07/31$1.58–$4.48$2.33--
$480.00Sep 18$2.00$7.30$4.65$6.30 07/31$4.45–$7.10$4.65--
$480.00Nov 20$8.30$16.10$12.20$14.50 07/23$7.55–$14.65$12.20--
$610.00Aug 21$64.90$71.00$67.95$46.60 07/15$34.10–$84.45$64.90--
$610.00Nov 20$72.40$79.20$75.80$58.50 06/29$49.50–$88.50$72.40--
$470.00Aug 21$0.05$2.40$1.22$2.00 07/24$1.18–$3.93$1.22--
$470.00Nov 20$6.00$14.50$10.25$7.75 07/27$5.93–$11.95$7.75--
$620.00Aug 21$72.90$81.50$77.20$53.80 07/08$40.05–$94.15$72.90--
$460.00Aug 21$0.00$3.40$1.70$1.67 07/24$0.73–$2.55$1.67--
$460.00Sep 18$0.80$6.80$3.80$2.30 07/30$2.32–$4.38$2.30--
$460.00Oct 16$1.00$9.30$5.15$5.00 07/30$3.03–$7.20$5.00--
$460.00Nov 20$4.20$12.60$8.40$6.58 07/27$5.73–$10.15$6.58--
$460.00Jan 15$9.00$17.70$13.35$9.50 06/18$8.55–$14.80$9.50--
$460.00Dec 17$26.00$35.00$30.50$31.95 07/30$26.50–$34.50$30.50--
$450.00Aug 21$0.00$3.20$1.60$1.12 07/16$0.55–$3.55$1.12--
$450.00Sep 18$0.05$4.60$2.32$2.25 07/30$1.75–$4.08$2.25--
$450.00Oct 16$0.10$7.90$4.00$3.30 06/30$2.40–$5.25$3.30--
$450.00Jan 15$6.20$15.80$11.00$12.00 07/20$7.40–$12.90$11.00--
$450.00Dec 17$23.00$33.00$28.00$29.00 07/30$24.00–$31.00$28.00--
$440.00Aug 21$0.00$3.40$1.70$1.12 07/21$0.45–$3.43$1.12--
$440.00Sep 18$0.00$1.95$0.98$2.30 07/20$0.98–$3.78$0.98--
$440.00Oct 16$0.05$7.80$3.93$3.10 07/10$2.10–$5.10$3.10--
$440.00Nov 20$3.40$9.40$6.40$6.60 07/23$4.30–$6.40$6.40--
$430.00Oct 16$0.05$5.70$2.88$3.00 07/31$1.65–$4.28$2.88--
$430.00Nov 20$1.00$8.70$4.85$4.93 07/30$3.33–$5.15$4.85--
$430.00Jan 15$3.20$12.50$7.85$6.80 07/15$5.50–$9.20$6.80--
$420.00Aug 21$0.00$1.90$0.95$0.96 06/04$0.20–$3.65$0.95--
$420.00Oct 16$0.00$6.80$3.40$2.15 07/09$1.55–$4.68$2.15--
$420.00Jan 15$2.90$10.00$6.45$6.90 07/31$4.45–$7.55$6.45--
$410.00Oct 16$0.00$3.90$1.95$2.05 07/24$1.20–$3.88$1.95--
$410.00Nov 20$0.40$7.40$3.90$3.50 07/31$2.23–$4.18$3.50--
$410.00Jan 15$1.80$9.50$5.65$5.80 07/31$4.45–$6.35$5.65--
$400.00Nov 20$0.00$8.10$4.05$2.50 07/21$1.88–$4.05$2.50--
$400.00Jan 15$0.80$8.80$4.80$5.21 07/31$2.40–$5.55$4.80--
$390.00Nov 20$0.00$5.00$2.50$2.45 07/31$1.67–$5.10$2.45--
$390.00Jan 15$0.05$8.60$4.33$3.50 07/14$2.28–$4.70$3.50--
$700.00Aug 21$152.90$162.00$157.45$129.00 07/30$105.40–$174.60$152.90--
$380.00Nov 20$0.00$6.20$3.10$1.60 07/22$1.33–$3.10$1.60--
$380.00Jan 15$0.00$7.70$3.85$3.60 07/24$1.83–$4.75$3.60--
$370.00Nov 20$0.00$5.80$2.90$1.81 06/30$1.08–$2.90$1.81--
$370.00Jan 15$0.05$7.10$3.58$2.50 07/31$1.90–$4.13$2.50--
$340.00Dec 17$3.00$13.00$8.00$7.70 07/28$7.15–$9.00$7.70--
$800.00Oct 16$252.90$261.50$257.20$229.00 07/30$205.45–$274.00$252.90--
$900.00Jan 15$352.90$361.50$357.20$329.00 07/30$305.40–$374.35$352.90--
$1020.00Nov 20$473.00$481.50$477.25$449.00 07/30$425.40–$494.60$473.00--

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 148
Total Puts 109
Put/Call Ratio 0.74
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 733
Total Puts 33
Put/Call Ratio 0.04
Net Difference 700

Prior 7-Day Put/Call Summary

Total Calls 2,416
Total Puts 255
Average Put/Call Ratio 0.79
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