Tour v472
MLM
MARTIN MARIETTA MATL
$543.00 -4.68%
(7/29 18:06) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 79
Calls: 45 (57%)
Puts: 34 (43%)
Prior (07/29) 1,059
Calls: 1,025 (97%)
Puts: 34 (3%)
Current vs Prior -92.54%
Calls: -95.61% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,141
Calls: 1,075 (94%)
Puts: 66 (6%)
Prior 7-Day Average 380
Calls: 153 (94%)
Puts: 9 (6%)
Current vs Prior 7-Day Avg -79.23%
Calls: -70.70%
Puts: +260.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $370.3K
Calls: $39.2K (11%)
Puts: $331.1K (89%)
Prior (07/29) $1.94M
Calls: $1.91M (98%)
Puts: $30.5K (2%)
Current vs Prior -80.96%
Calls: -97.95%
Puts: +985.89%
Prior 7-Day Total $2.08M
Calls: $2.03M (97%)
Puts: $55.3K (3%)
Prior 7-Day Average $695.0K
Calls: $289.9K (97%)
Puts: $7.9K (3%)
Current vs Prior 7-Day Avg -46.71%
Calls: -86.49%
Puts: +4091.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.76
Prior (07/29) 0.03
Current vs Prior +2177.78%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -1.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 11,594
Calls: 7,299 (63%)
Puts: 4,295 (37%)
Prior 7-Day Average 3,864
Calls: 2,433 (63%)
Puts: 1,431 (37%)
Current vs Prior 7-Day Avg +56.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.14% | 9.56%
Prior 6.28% | 8.91%
Current vs Prior +13.59% | +7.28%
Prior 7-Day Avg 7.40% | 10.18%
Current vs 7-Day Avg -3.53% | -6.08%
Prior 7-Day Eod 6.28% | 8.91%
Current vs 7-Day Eod +13.59% | +7.28%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.95% | 18.90%
Calls: 22.34% | 21.01%
Puts: 29.57% | 16.79%
Prior 32.33% | 9.56%
Calls: 35.23% | 11.90%
Puts: 29.43% | 7.22%
Current vs Prior -19.73% | +97.70%
Prior 7-Day Avg 27.98% | 15.80%
Calls: 27.37% | 15.40%
Puts: 28.57% | 16.19%
Current vs 7-Day Avg -7.24% | +19.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($331.1K) vs calls ($39.2K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 93% vs prior. P/C ratio rising 2178% - 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 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2166.0072.00$69.008.7%--0.8831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.70, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2143.5049.20$46.3512.3%--0.8555
$540.00Aug 2116.7020.90$18.8022.3%10.5414
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2166.0072.00$69.008.7%--0.8831
$570.00Aug 2131.3036.60$33.9515.6%--0.7349
$560.00Aug 2123.6029.70$26.6522.9%--0.6411
$550.00Aug 2117.0022.90$19.9529.6%20.56111

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 46, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 211.354.20$2.78102.5%60.1346
$590.00Aug 211.257.50$4.38142.7%50.1815
$570.00Aug 213.908.50$6.2074.2%40.2680
$560.00Aug 218.5011.20$9.8527.4%30.369
$580.00Aug 212.556.50$4.5387.2%30.2025
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 217.009.30$8.1528.2%150.2921
$530.00Aug 219.6012.70$11.1527.8%50.3715
$550.00Aug 2117.0022.90$19.9529.6%20.56111

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. 16 found (best R:R 159.00, avg 28.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$0.12$9.88$0.1282.33$630.12
$580.00$590.00Aug 21$0.15$9.85$0.1565.67$580.15
$620.00$630.00Aug 21$0.18$9.82$0.1854.56$620.18
$610.00$620.00Aug 21$0.20$9.80$0.2049.00$610.20
$590.00$600.00Aug 21$1.60$8.40$1.605.25$591.60
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$1.13$18.87$1.1316.70$498.87
$510.00$500.00Aug 21$1.95$8.05$1.954.13$508.05
$520.00$510.00Aug 21$2.67$7.33$2.672.75$517.33
$530.00$520.00Aug 21$3.00$7.00$3.002.33$527.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 7.08, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$540.00Aug 21$27.55$27.55$12.452.21$527.55
$540.00$550.00Aug 21$5.50$5.50$4.501.22$545.50
$560.00$570.00Aug 21$3.65$3.65$6.350.57$563.65
$550.00$560.00Aug 21$3.45$3.45$6.550.53$553.45
$570.00$580.00Aug 21$1.67$1.67$8.330.20$571.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$570.00Aug 21$35.05$35.05$4.957.08$574.95
$570.00$560.00Aug 21$7.30$7.30$2.702.70$562.70
$560.00$550.00Aug 21$6.70$6.70$3.302.03$553.30
$550.00$540.00Aug 21$4.80$4.80$5.200.92$545.20
$540.00$530.00Aug 21$4.00$4.00$6.000.67$536.00

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. 6 found (cheapest 6.12% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$13.30$19.95$33.25$516.75$583.256.12%
$540.00Aug 21$18.80$15.15$33.95$506.05$573.956.25%
$560.00Aug 21$9.85$26.65$36.50$523.50$596.506.72%
$570.00Aug 21$6.20$33.95$40.15$529.85$610.157.39%
$500.00Aug 21$46.35$3.53$49.88$450.12$549.889.19%
$610.00Aug 21$2.80$69.00$71.80$538.20$681.8013.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.46% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$500.00Aug 21$4.38$3.53$7.91$492.09$597.91
$580.00$500.00Aug 21$4.53$3.53$8.06$491.94$588.06
$570.00$500.00Aug 21$6.20$3.53$9.73$490.27$579.73
$590.00$510.00Aug 21$4.38$5.48$9.86$500.14$599.86
$580.00$510.00Aug 21$4.53$5.48$10.01$499.99$590.01
$570.00$510.00Aug 21$6.20$5.48$11.68$498.32$581.68
$590.00$520.00Aug 21$4.38$8.15$12.53$507.47$602.53
$580.00$520.00Aug 21$4.53$8.15$12.68$507.32$592.68
$560.00$500.00Aug 21$9.85$3.53$13.38$486.62$573.38
$570.00$520.00Aug 21$6.20$8.15$14.35$505.65$584.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 8.09, avg credit $5.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570590/600Aug 21$8.90$1.108.09$561.10$598.90
570/610620/630Aug 21$35.23$4.777.39$574.77$655.23
570/610630/640Aug 21$35.17$4.837.28$574.83$665.17
520/530540/550Aug 21$8.50$1.505.67$521.50$548.50
540/550560/570Aug 21$8.45$1.555.45$541.55$568.45
550/560570/580Aug 21$8.37$1.635.13$551.63$578.37
550/560590/600Aug 21$8.30$1.704.88$551.70$598.30
510/520540/550Aug 21$8.17$1.834.46$511.83$548.17
530/540560/570Aug 21$7.65$2.353.26$532.35$567.65
560/570610/620Aug 21$7.50$2.503.00$562.50$617.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 165.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.06$9.94165.67
$570.00$580.00$590.00Aug 21$1.52$8.485.58
$590.00$600.00$610.00Aug 21$1.62$8.385.17
$560.00$570.00$580.00Aug 21$1.98$8.024.05
$540.00$550.00$560.00Aug 21$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$0.33$9.6729.30
$550.00$560.00$570.00Aug 21$0.60$9.4015.67
$500.00$510.00$520.00Aug 21$0.72$9.2812.89
$530.00$540.00$550.00Aug 21$0.80$9.2011.50
$520.00$530.00$540.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.90, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 21-$1.18$8.82
$630.00$640.001:2Aug 21-$2.18$7.82
$620.00$630.001:2Aug 21-$2.24$7.76
$610.00$620.001:2Aug 21-$2.40$7.60
$560.00$570.001:2Aug 21-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$440.001:2Aug 21-$1.90$38.10
$500.00$480.001:2Aug 21-$1.27$18.73
$510.00$500.001:2Aug 21-$1.58$8.42
$520.00$510.001:2Aug 21-$2.81$7.19
$530.00$520.001:2Aug 21-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.21%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Aug 21$12.000.441.3%2.21%3.50%220
$560.00Aug 21$8.500.363.1%1.57%4.70%39
$570.00Aug 21$3.900.265.0%0.72%5.69%480
$580.00Aug 21$2.550.206.8%0.47%7.28%325
$600.00Aug 21$1.350.1310.5%0.25%10.75%646
$590.00Aug 21$1.250.188.7%0.23%8.89%515
$620.00Aug 21$0.100.1014.2%0.02%14.20%--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, 154 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 $177.00/$184.90) — try a limit near $180.95. Also watch the $450.00 08-21 call last traded $108.00 on 07/24 (now $117.30/$125.90) — try a limit near $117.30; the $500.00 01-15 call last traded $98.05 on 07/15 (now $93.30/$100.50) — try a limit near $96.90. Most tradeable put: the $620.00 08-21 put last traded $53.80 on 07/08 (now $51.00/$57.90) — try a limit near $53.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$19.70$23.00$21.35$14.25 07/23$13.20–$51.65$19.709
$570.00Oct 16$33.00$39.60$36.30$59.79 07/06$25.95–$63.70$36.302
$570.00Nov 20$40.00$49.40$44.70$42.10 07/20$34.20–$70.70$42.108
$570.00Jan 15$50.70$56.70$53.70$43.80 07/23$43.10–$79.90$50.701
$560.00Aug 21$24.00$29.50$26.75$18.80 07/23$17.35–$59.05$24.009
$560.00Sep 18$31.50$38.60$35.05$23.20 07/23$24.75–$45.00$31.50100
$560.00Jan 15$55.70$61.70$58.70$51.15 07/20$47.60–$86.05$55.701
$560.00Nov 20$46.00$54.00$50.00--$50.00–$50.00—$46.006
$580.00Aug 21$15.30$18.70$17.00$11.25 07/23$10.00–$44.70$15.3025
$580.00Nov 20$35.10$45.00$40.05$33.80 07/20$28.30–$64.45$35.1054
$580.00Jan 15$46.00$51.60$48.80$39.70 07/23$39.00–$73.90$46.0013
$580.00Oct 16$27.00$35.10$31.05--$31.05–$31.05—$27.003
$550.00Aug 21$31.50$36.10$33.80$28.60 07/24$22.05–$66.65$31.5020
$550.00Sep 18$37.00$45.70$41.35$36.18 07/24$29.75–$51.95$37.00--
$550.00Oct 16$44.00$51.10$47.55$39.00 07/20$35.95–$77.65$44.003
$550.00Nov 20$51.50$60.00$55.75$52.05 07/20$43.20–$84.30$52.055
$550.00Jan 15$60.00$68.00$64.00$56.05 07/20$52.50–$92.70$60.001.0K
$590.00Aug 21$11.70$14.00$12.85$8.27 07/23$6.95–$38.10$11.7012
$590.00Sep 18$19.30$24.30$21.80$13.64 07/23$12.10–$27.85$19.302
$590.00Oct 16$23.50$31.00$27.25$21.35 07/23$17.70–$51.20$23.507
$590.00Nov 20$30.10$40.00$35.05$41.50 07/14$25.30–$58.55$35.0522
$590.00Jan 15$38.00$47.00$42.50$61.25 07/02$35.50–$66.85$42.503
$540.00Aug 21$37.30$44.40$40.85$40.78 07/17$27.20–$74.15$40.7812
$540.00Jan 15$65.10$74.00$69.55$62.18 07/20$57.70–$99.55$65.101.0K
$540.00Nov 20$58.00$65.90$61.95--$61.95–$61.95—$58.004
$600.00Aug 21$8.40$10.50$9.45$7.00 07/24$5.40–$32.55$8.4045
$600.00Sep 18$15.30$20.70$18.00$11.21 07/23$11.35–$23.75$15.301
$600.00Oct 16$19.40$27.30$23.35$30.00 07/14$15.75–$45.60$23.3510
$600.00Nov 20$29.70$35.00$32.35$37.10 07/14$21.70–$53.30$32.359
$600.00Jan 15$34.30$43.00$38.65$43.53 07/15$30.90–$61.50$38.652
$530.00Aug 21$45.80$52.00$48.90$38.46 07/20$33.55–$83.05$45.804
$530.00Jan 15$72.40$79.90$76.15$71.40 07/24$63.05–$106.75$72.4029
$610.00Aug 21$4.50$7.80$6.15$3.46 07/23$2.97–$27.45$4.5014
$610.00Oct 16$19.00$24.00$21.50$34.00 06/15$12.30–$40.55$21.501
$610.00Nov 20$22.10$32.00$27.05$32.80 07/14$18.95–$47.30$27.054
$610.00Jan 15$30.00$39.00$34.50$66.72 06/18$27.65–$57.20$34.50--
$520.00Jan 15$79.00$87.00$83.00$74.04 07/20$68.95–$113.55$79.0020
$520.00Aug 21$53.80$59.50$56.65--$56.65–$56.65—$53.801
$620.00Aug 21$3.00$7.00$5.00$4.10 07/24$1.85–$21.80$4.10131
$620.00Oct 16$16.10$21.00$18.55$13.60 07/21$9.95–$35.30$16.10126
$620.00Nov 20$19.00$28.10$23.55$29.20 07/14$16.20–$43.50$23.559
$620.00Jan 15$27.40$36.00$31.70$75.70 06/25$24.75–$52.30$31.702
$510.00Jan 15$86.10$94.00$90.05$79.30 07/20$75.05–$121.75$86.109
$630.00Aug 21$0.80$8.40$4.60$3.54 07/23$2.23–$17.65$3.5414
$630.00Sep 18$4.30$12.80$8.55$7.77 07/24$4.15–$13.40$7.774
$630.00Oct 16$12.80$18.50$15.65$7.40 07/22$7.60–$31.30$12.8010
$630.00Nov 20$16.00$25.00$20.50$26.00 07/14$13.65–$38.80$20.5020
$630.00Jan 15$24.40$32.00$28.20$41.20 06/15$21.85–$48.05$28.203
$500.00Aug 21$71.20$77.00$74.10$74.00 07/17$55.55–$110.70$74.0055
$500.00Jan 15$93.30$100.50$96.90$98.05 07/15$81.40–$129.20$96.901
$500.00Oct 16$79.20$87.90$83.55--$83.55–$83.55—$79.201
$640.00Aug 21$0.05$7.90$3.98$7.40 06/30$1.60–$14.60$3.988
$640.00Oct 16$7.80$16.00$11.90$29.10 06/22$5.90–$27.30$11.903
$640.00Nov 20$17.00$22.00$19.50$22.60 07/14$11.55–$34.75$19.5014
$490.00Aug 21$80.00$86.70$83.35--$83.35–$83.35—$80.003
$490.00Oct 16$88.00$95.20$91.60--$91.60–$91.60—$88.002
$650.00Aug 21$0.05$6.00$3.03$1.00 07/23$2.05–$10.40$1.008
$650.00Sep 18$1.00$9.40$5.20$3.10 07/23$1.83–$8.80$3.101
$650.00Oct 16$8.20$14.00$11.10$19.20 06/15$5.10–$23.90$11.102
$650.00Nov 20$14.90$20.00$17.45$17.70 07/15$9.45–$31.30$17.4524
$650.00Jan 15$18.00$26.00$22.00$27.31 07/09$16.95–$39.25$22.0057
$660.00Aug 21$0.00$5.60$2.80$1.05 07/24$1.23–$8.85$1.057
$660.00Oct 16$5.80$12.40$9.10$16.50 07/07$2.98–$20.35$9.103
$660.00Nov 20$11.60$17.90$14.75$16.90 07/14$7.95–$27.60$14.7522
$660.00Jan 15$17.80$23.00$20.40$24.71 07/08$14.50–$35.20$20.4030
$670.00Aug 21$0.00$7.10$3.55$0.87 07/24$0.88–$6.70$0.8726
$670.00Oct 16$4.80$10.90$7.85$4.70 07/22$2.35–$17.65$4.8016
$670.00Nov 20$6.70$16.00$11.35$8.80 07/22$6.65–$24.40$8.8022
$670.00Jan 15$14.00$21.00$17.50$12.50 07/23$12.40–$32.20$14.002
$460.00Oct 16$114.00$122.20$118.10--$118.10–$118.10—$114.002
$680.00Aug 21$0.00$4.80$2.40$0.80 07/20$0.60–$4.40$0.8094
$680.00Oct 16$1.15$9.80$5.48$6.65 06/10$2.10–$15.10$5.482
$680.00Nov 20$4.50$14.00$9.25$7.10 07/22$4.80–$21.50$7.10119
$680.00Jan 15$12.30$19.00$15.65$21.10 06/29$9.35–$29.35$15.65810
$680.00Sep 18$0.05$7.80$3.93--$3.93–$3.93—$0.051
$450.00Aug 21$117.30$125.90$121.60$108.00 07/24$100.20–$158.70$117.302
$450.00Sep 18$120.00$126.60$123.30--$123.30–$123.30—$120.003
$690.00Aug 21$0.00$4.80$2.40$1.85 06/30$0.75–$4.13$1.8510
$690.00Oct 16$0.75$9.00$4.88$2.70 07/22$1.55–$12.85$2.701
$690.00Nov 20$3.20$13.00$8.10$13.24 06/29$3.85–$18.65$8.1011
$700.00Aug 21$0.00$1.50$0.75$0.70 07/23$0.45–$3.93$0.705
$700.00Oct 16$0.20$8.60$4.40$4.60 07/15$1.27–$10.45$4.4016
$700.00Jan 15$9.60$15.00$12.30$10.19 07/20$8.20–$23.60$10.1938
$700.00Nov 20$2.00$11.00$6.50--$6.50–$6.50—$2.0021
$430.00Aug 21$137.00$145.40$141.20--$141.20–$141.20—$137.002
$710.00Oct 16$0.05$8.30$4.18$1.85 07/22$1.10–$9.05$1.851
$710.00Jan 15$7.20$14.00$10.60$9.00 07/20$7.15–$20.60$9.0013
$710.00Aug 21$0.00$5.80$2.90--$2.90–$2.90—--5
$710.00Nov 20$1.20$10.00$5.60--$5.60–$5.60—$1.205
$420.00Aug 21$147.60$155.20$151.40--$151.40–$151.40—$147.602
$720.00Nov 20$0.65$9.30$4.98$6.20 07/17$1.98–$12.30$4.987
$720.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--28
$730.00Oct 16$0.00$4.80$2.40$3.80 06/29$0.63–$6.00$2.4029
$730.00Nov 20$0.85$8.70$4.77$2.00 07/23$1.53–$10.40$2.009
$730.00Aug 21$0.00$6.80$3.40--$3.40–$3.40—--2
$400.00Jan 15$177.00$184.90$180.95$202.00 06/29$159.15–$217.15$180.95200
$740.00Oct 16$0.00$7.50$3.75$0.55 07/23$0.55–$5.15$0.553
$740.00Nov 20$0.40$8.40$4.40$1.75 07/23$1.22–$9.20$1.7550
$750.00Oct 16$0.00$4.80$2.40$5.70 06/22$0.40–$4.38$2.401
$750.00Nov 20$0.05$8.10$4.08$1.70 07/24$1.00–$7.55$1.7017
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$16.20$24.60$20.40$33.08 07/20$13.00–$35.05$20.4029
$570.00Oct 16$28.00$36.10$32.05$37.80 07/17$21.95–$45.75$32.05102
$570.00Nov 20$34.00$43.00$38.50$47.86 07/21$26.45–$50.45$38.50100
$560.00Aug 21$14.00$17.40$15.70$16.91 07/16$9.90–$28.90$15.7011
$560.00Sep 18$19.30$25.70$22.50$33.50 07/20$18.80–$34.90$22.506
$560.00Oct 16$24.00$32.20$28.10$28.50 07/10$18.80–$40.00$28.1063
$560.00Jan 15$35.30$43.00$39.15$45.00 07/17$29.25–$51.15$39.1541
$560.00Nov 20$29.10$39.00$34.05--$34.05–$34.05—$29.1087
$580.00Aug 21$22.80$27.10$24.95$14.35 06/26$16.20–$41.65$22.803
$580.00Oct 16$33.00$41.30$37.15$37.30 07/10$25.60–$51.65$37.151
$580.00Nov 20$39.00$48.00$43.50$44.50 07/14$30.50–$56.25$43.503
$550.00Aug 21$9.00$13.60$11.30$22.88 07/20$7.40–$24.15$11.30108
$550.00Sep 18$15.00$22.80$18.90$20.07 07/16$16.05–$30.10$18.905
$550.00Oct 16$20.00$27.50$23.75$32.86 07/21$15.80–$34.35$23.7514
$550.00Nov 20$25.00$34.80$29.90$37.35 07/21$20.25–$39.30$29.9083
$550.00Jan 15$31.40$37.00$34.20$44.50 07/20$26.65–$46.30$34.2039
$590.00Aug 21$28.80$34.20$31.50$30.65 07/16$20.45–$49.25$30.659
$590.00Oct 16$39.00$47.90$43.45$42.20 07/10$29.30–$58.00$42.201
$590.00Nov 20$44.20$54.00$49.10$53.83 07/17$34.50–$63.00$49.104
$540.00Aug 21$6.10$10.50$8.30$11.86 07/14$6.00–$19.70$8.3062
$540.00Oct 16$16.00$24.00$20.00$21.10 07/10$13.40–$29.30$20.002
$540.00Jan 15$26.50$36.00$31.25$28.50 06/29$23.00–$41.20$28.5069
$540.00Nov 20$21.00$30.70$25.85--$25.85–$25.85—$21.004
$600.00Aug 21$35.50$41.50$38.50$21.65 06/26$24.60–$56.85$35.503
$600.00Oct 16$45.00$54.00$49.50$51.00 07/01$33.50–$64.90$49.502
$600.00Nov 20$50.10$60.00$55.05$40.00 06/16$39.60–$69.45$50.1023
$530.00Aug 21$4.30$9.10$6.70$15.01 07/20$4.70–$14.80$6.7015
$530.00Oct 16$13.00$20.90$16.95$18.00 07/10$11.15–$25.75$16.952
$530.00Jan 15$23.70$32.30$28.00--$28.00–$28.00—$23.701
$610.00Aug 21$43.00$49.50$46.25$46.60 07/15$29.15–$65.20$46.2531
$610.00Nov 20$56.10$66.00$61.05$58.50 06/29$43.50–$75.90$58.506
$610.00Oct 16$53.30$58.50$55.90--$55.90–$55.90—$53.3010
$520.00Aug 21$2.00$9.60$5.80$11.20 07/22$4.13–$11.90$5.8011
$520.00Oct 16$10.00$17.30$13.65$19.90 07/22$9.50–$21.80$13.6515
$520.00Jan 15$20.70$28.80$24.75$25.00 07/01$18.20–$32.80$24.754
$620.00Aug 21$51.00$57.90$54.45$53.80 07/08$33.80–$74.25$53.802
$620.00Nov 20$63.00$72.00$67.50--$67.50–$67.50—$63.005
$510.00Aug 21$0.55$8.90$4.73$7.57 07/22$3.55–$10.65$4.734
$510.00Nov 20$12.00$20.80$16.40$17.45 06/29$11.15–$23.20$16.404
$630.00Jan 15$76.00$83.00$79.50--$79.50–$79.50—$76.001
$500.00Aug 21$0.05$4.80$2.42$4.80 07/24$2.42–$7.20$2.4210
$500.00Oct 16$5.60$14.50$10.05$10.95 07/17$6.95–$15.15$10.051
$500.00Nov 20$10.00$18.30$14.15$16.05 07/24$9.70–$19.80$14.1514
$500.00Jan 15$14.60$21.80$18.20$17.10 07/02$14.15–$25.55$17.102
$490.00Aug 21$0.05$8.00$4.03$3.54 07/24$2.40–$5.75$3.546
$490.00Nov 20$8.00$16.50$12.25--$12.25–$12.25—$8.003
$480.00Aug 21$0.00$7.70$3.85$2.60 07/15$1.58–$4.48$2.6011
$480.00Nov 20$6.00$14.10$10.05$14.50 07/23$7.28–$14.30$10.057
$480.00Oct 16$2.60$11.20$6.90--$6.90–$6.90—$2.601
$470.00Aug 21$0.00$4.80$2.40$2.00 07/24$1.35–$4.03$2.005
$470.00Nov 20$4.00$12.50$8.25$11.68 07/23$5.83–$11.95$8.258
$470.00Oct 16$1.40$10.00$5.70--$5.70–$5.70—$1.401
$460.00Aug 21$0.00$4.80$2.40$1.67 07/24$0.73–$3.95$1.673
$460.00Sep 18$0.05$8.00$4.03$3.90 07/20$3.10–$4.38$3.902
$460.00Oct 16$0.60$6.00$3.30$3.74 06/22$3.03–$7.20$3.301
$460.00Nov 20$3.00$11.40$7.20$7.85 07/24$5.25–$9.85$7.201
$460.00Jan 15$6.40$14.60$10.50$9.50 06/18$7.35–$14.30$9.501
$450.00Aug 21$0.00$7.10$3.55$1.12 07/16$1.23–$3.95$1.121
$450.00Sep 18$0.00$6.40$3.20$3.52 07/20$2.10–$4.08$3.203
$450.00Oct 16$0.15$7.90$4.03$3.30 06/30$2.40–$5.25$3.3012
$450.00Jan 15$5.00$13.40$9.20$12.00 07/20$6.90–$12.85$9.203
$440.00Aug 21$0.00$4.80$2.40$1.12 07/21$1.27–$3.90$1.1210
$440.00Sep 18$0.00$7.40$3.70$2.30 07/20$1.75–$3.78$2.301
$440.00Oct 16$0.05$9.60$4.83$3.10 07/10$2.10–$5.10$3.106
$440.00Nov 20$1.00$9.10$5.05$6.60 07/23$4.30–$6.03$5.053
$700.00Jan 15$131.00$137.90$134.45--$134.45–$134.45—$131.002
$430.00Oct 16$0.05$5.10$2.58$2.55 07/10$1.65–$4.38$2.556
$430.00Nov 20$0.30$8.70$4.50$5.10 07/21$3.33–$5.15$4.503
$430.00Jan 15$2.30$10.00$6.15$6.80 07/15$5.15–$9.20$6.154
$430.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--12
$420.00Aug 21$0.00$6.90$3.45$0.96 06/04$0.75–$3.80$0.961
$420.00Oct 16$0.00$7.00$3.50$2.15 07/09$1.65–$4.68$2.153
$420.00Jan 15$1.15$10.00$5.58$5.80 07/15$4.45–$7.55$5.583
$420.00Nov 20$0.05$10.00$5.03--$5.03–$5.03—$0.051
$410.00Oct 16$0.00$7.60$3.80$2.05 07/24$1.23–$4.10$2.052
$410.00Nov 20$0.05$8.10$4.08$3.20 07/21$2.23–$4.28$3.2011
$410.00Aug 21$0.00$6.90$3.45--$3.45–$3.45—--1
$400.00Nov 20$0.00$7.10$3.55$2.50 07/21$1.88–$4.23$2.5016
$400.00Jan 15$0.00$4.80$2.40$5.20 07/22$2.40–$5.55$2.408
$400.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--4
$390.00Nov 20$0.00$7.60$3.80$1.70 07/22$1.67–$5.10$1.705
$390.00Jan 15$0.05$8.40$4.23$3.50 07/14$2.28–$5.03$3.501
$390.00Oct 16$0.00$7.30$3.65--$3.65–$3.65—--2
$380.00Nov 20$0.00$4.80$2.40$1.60 07/22$1.35–$4.75$1.604
$380.00Jan 15$0.05$7.70$3.88$3.60 07/24$1.83–$4.75$3.604
$380.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$370.00Nov 20$0.00$4.80$2.40$1.81 06/30$1.08–$3.85$1.8111
$370.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--2
$360.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--1
$350.00Nov 20$0.00$7.30$3.65--$3.65–$3.65—--10
$350.00Jan 15$0.00$7.40$3.70--$3.70–$3.70—--1
$340.00Dec 17$3.00$11.30$7.15--$7.15–$7.15—$3.001
$330.00Jan 15$0.00$7.10$3.55--$3.55–$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 45
Total Puts 34
Put/Call Ratio 0.76
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 1,025
Total Puts 34
Put/Call Ratio 0.03
Net Difference 991

Prior 7-Day Put/Call Summary

Total Calls 1,075
Total Puts 66
Average Put/Call Ratio 0.77
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