Tour v309
MTH
MERITAGE HOMES CORP
$75.50 +0.79%
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:03pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:03 ▶

Option Volume

Detail
ℹ
Current (07/10) 684
Calls: 358 (52%)
Puts: 326 (48%)
Prior (07/09) 220
Calls: 220 (100%)
Puts: -- (0%)
Current vs Prior +210.91%
Calls: +62.73% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,964
Calls: 1,123 (57%)
Puts: 841 (43%)
Prior 7-Day Average 280
Calls: 160 (57%)
Puts: 120 (43%)
Current vs Prior 7-Day Avg +143.79%
Calls: +123.15%
Puts: +171.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $320.5K
Calls: $144.3K (45%)
Puts: $176.3K (55%)
Prior (07/09) $44.2K
Calls: $44.2K (86%)
Puts: $7.1K (14%)
Current vs Prior +625.38%
Calls: +226.49%
Puts: +2373.96%
Prior 7-Day Total $576.4K
Calls: $270.7K (47%)
Puts: $305.7K (53%)
Prior 7-Day Average $82.3K
Calls: $38.7K (47%)
Puts: $43.7K (53%)
Current vs Prior 7-Day Avg +289.31%
Calls: +273.12%
Puts: +303.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.91
Prior (07/09) --
Current vs Prior +0.00%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -11.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 5,258
Calls: 2,575 (49%)
Puts: 2,683 (51%)
Prior (07/09) 5,042
Calls: 2,359 (47%)
Puts: 2,683 (53%)
Current vs Prior +4.28%
Prior 7-Day Total 28,011
Calls: 12,883 (46%)
Puts: 15,128 (54%)
Prior 7-Day Average 4,001
Calls: 1,840 (46%)
Puts: 2,161 (54%)
Current vs Prior 7-Day Avg +31.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.97% | 13.84%6.97% | 13.84%
Prior 7.81% | 14.62%7.81% | 14.62%
Current vs Prior -10.79% | -5.31%-10.79% | -5.31%
Prior 7-Day Avg 7.88% | 14.59%7.59% | 14.39%
Current vs 7-Day Avg -11.62% | -5.16%-8.23% | -3.81%
Prior 7-Day Eod 7.81% | 14.62%-- | --
Current vs 7-Day Eod -10.79% | -5.31%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.85% | 11.61%
Calls: 24.51% | 9.35%
Puts: 53.19% | 13.86%
Prior 34.74% | 22.23%
Calls: 30.77% | 22.64%
Puts: 38.71% | 21.82%
Current vs Prior +11.83% | -47.77%
Prior 7-Day Avg 48.73% | 19.10%
Calls: 30.54% | 20.77%
Puts: 66.90% | 17.43%
Current vs 7-Day Avg -20.27% | -39.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 625% vs prior. Dollar volume significantly above 7-day average (289% higher). Unusually high activity with volume up 211% vs prior - elevated interest. Volume explosion - 144% above 7-day average (684 vs avg 280).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.69, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 174.408.00$6.2058.1%--0.8522
$72.50Jul 172.205.40$3.8084.2%--0.7568
$75.00Jul 171.553.70$2.6381.7%--0.61433
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 172.153.10$2.6336.1%--0.7212
$77.50Aug 215.105.70$5.4011.1%3250.536

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 668, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 213.604.20$3.9015.4%3270.472
$80.00Jul 170.200.85$0.53122.6%120.21108
$82.50Aug 211.952.50$2.2324.7%20.32503
$80.00Aug 212.653.20$2.9318.8%10.394
$90.00Aug 210.451.25$0.8594.1%10.1515
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 215.105.70$5.4011.1%3250.536

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 64.4%, max 127.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21104.3%45.8%127.7%1333
$85.00Jul 17Aug 2179.3%46.3%71.4%--121
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 2177.0%47.0%63.8%--134
$70.00Jul 17Aug 2160.9%45.9%32.7%--82
$72.50Jul 17Aug 2156.2%44.3%26.6%--513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 11.50, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Jul 17$0.20$2.30$0.2011.50$77.70
$87.50$90.00Aug 21$0.40$2.10$0.405.25$87.90
$85.00$87.50Aug 21$0.42$2.08$0.424.95$85.42
$82.50$85.00Aug 21$0.56$1.94$0.563.46$83.06
$80.00$82.50Aug 21$0.70$1.80$0.702.57$80.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Jul 17$0.20$2.30$0.2011.50$74.80
$72.50$70.00Jul 17$0.42$2.08$0.424.95$72.08
$70.00$67.50Aug 21$0.65$1.85$0.652.85$69.35
$72.50$70.00Aug 21$0.80$1.70$0.802.13$71.70
$75.00$72.50Aug 21$1.02$1.48$1.021.45$73.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.17, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Jul 17$1.90$1.90$0.603.17$76.90
$72.50$75.00Jul 17$1.17$1.17$1.330.88$73.67
$77.50$80.00Aug 21$0.97$0.97$1.530.63$78.47
$80.00$82.50Aug 21$0.70$0.70$1.800.39$80.70
$82.50$85.00Aug 21$0.56$0.56$1.940.29$83.06
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Jul 17$1.48$1.48$1.021.45$76.02
$77.50$75.00Aug 21$1.35$1.35$1.151.17$76.15
$75.00$72.50Aug 21$1.02$1.02$1.480.69$73.98
$72.50$70.00Aug 21$0.80$0.80$1.700.47$71.70
$70.00$67.50Aug 21$0.65$0.65$1.850.35$69.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.91, cheapest $0.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.15104.3%45.8%
$85.00Jul 17Aug 21$0.9779.3%46.3%
$80.00Jul 17Aug 21$2.4044.0%45.4%
$77.50Jul 17Aug 21$3.1731.7%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$1.0877.0%47.0%
$70.00Jul 17Aug 21$1.7060.9%45.9%
$72.50Jul 17Aug 21$2.0856.2%44.3%
$77.50Jul 17Aug 21$2.7731.7%46.0%
$75.00Jul 17Aug 21$2.9038.5%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.45% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$0.73$2.63$3.36$74.14$80.864.45%
$75.00Jul 17$2.63$1.15$3.78$71.22$78.785.01%
$72.50Jul 17$3.80$0.95$4.75$67.75$77.256.29%
$70.00Jul 17$6.20$0.53$6.73$63.27$76.738.91%
$77.50Aug 21$3.90$5.40$9.30$68.20$86.8012.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.27% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Jul 17$0.53$0.43$0.96$64.04$80.96
$80.00$67.50Jul 17$0.53$0.50$1.03$66.47$81.03
$80.00$70.00Jul 17$0.53$0.53$1.06$68.94$81.06
$85.00$65.00Jul 17$0.70$0.43$1.13$63.87$86.13
$90.00$65.00Jul 17$0.70$0.43$1.13$63.87$91.13
$77.50$65.00Jul 17$0.73$0.43$1.16$63.84$78.66
$85.00$67.50Jul 17$0.70$0.50$1.20$66.30$86.20
$90.00$67.50Jul 17$0.70$0.50$1.20$66.30$91.20
$77.50$67.50Jul 17$0.73$0.50$1.23$66.27$78.73
$85.00$70.00Jul 17$0.70$0.53$1.23$68.77$86.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 12.89, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Jul 17$2.32$0.1812.89$70.18$77.32
75/7880/82Aug 21$2.05$0.454.56$75.45$82.05
72/7578/80Aug 21$1.99$0.513.90$73.01$79.49
75/7882/85Aug 21$1.91$0.593.24$75.59$84.41
70/7278/80Aug 21$1.77$0.732.42$70.73$79.27
75/7885/88Aug 21$1.77$0.732.42$75.73$86.77
75/7888/90Aug 21$1.75$0.752.33$75.75$89.25
72/7580/82Aug 21$1.72$0.782.21$73.28$81.72
68/7078/80Aug 21$1.62$0.881.84$68.38$79.12
72/7582/85Aug 21$1.58$0.921.72$73.42$84.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 16.86, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.14$2.3616.86
$82.50$85.00$87.50Aug 21$0.14$2.3616.86
$77.50$80.00$82.50Aug 21$0.27$2.238.26
$70.00$72.50$75.00Jul 17$1.23$1.271.03
$75.00$77.50$80.00Jul 17$1.70$0.800.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.15$2.3515.67
$70.00$72.50$75.00Aug 21$0.22$2.2810.36
$72.50$75.00$77.50Aug 21$0.33$2.176.58
$67.50$70.00$72.50Jul 17$0.39$2.115.41
$72.50$75.00$77.50Jul 17$1.28$1.220.95

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 $-0.70, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.70$4.30
$80.00$85.001:2Jul 17-$0.87$4.13
$77.50$80.001:2Jul 17-$0.33$2.17
$87.50$90.001:2Aug 21-$0.45$2.05
$85.00$87.501:2Aug 21-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Jul 17-$0.11$2.39
$65.00$62.501:2Jul 17-$0.33$2.17
$67.50$65.001:2Jul 17-$0.36$2.14
$70.00$67.501:2Jul 17-$0.47$2.03
$75.00$72.501:2Jul 17-$0.75$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.77%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$3.600.472.6%4.77%7.42%3272
$80.00Aug 21$2.650.396.0%3.51%9.47%14
$82.50Aug 21$1.950.329.3%2.58%11.85%2503
$85.00Aug 21$1.450.2612.6%1.92%14.50%--27
$87.50Aug 21$1.000.2015.9%1.32%17.22%--204
$90.00Aug 21$0.450.1519.2%0.60%19.80%115
$80.00Jul 17$0.200.216.0%0.26%6.23%12108

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. 128 contracts (avg 274 vol/day, 112 traded recently)

MTH averages only 274 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 $75.00 08-21 call last traded $5.20 on 06/22 (now $4.80/$5.30) — try a limit near $5.05. Also watch the $50.00 12-18 call last traded $20.64 on 06/01 (now $26.00/$28.70) — try a limit near $26.00; the $40.00 09-18 call last traded $24.91 on 05/26 (now $34.40/$38.10) — try a limit near $34.40. Most tradeable put: the $80.00 08-21 put last traded $4.35 on 07/02 (now $6.70/$7.20) — try a limit near $6.70.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$1.55$3.70$2.63$8.16 07/01$1.70–$11.00$2.63433
$75.00Aug 21$4.80$5.30$5.05$5.20 06/22$4.95–$12.30$5.052
$75.00Sep 18$4.50$7.70$6.10$11.07 06/24$4.90–$13.35$6.1065
$75.00Dec 18$8.80$11.20$10.00$9.34 06/18$7.70–$15.40$9.3414
$77.50Jul 17$0.00$1.45$0.73$2.24 06/22$0.73–$8.35$0.7366
$77.50Aug 21$3.60$4.20$3.90$7.80 06/24$3.70–$10.25$3.902
$77.50Sep 18$3.70$5.70$4.70$9.60 06/24$4.00–$11.60$4.7030
$77.50Dec 18$7.50$10.10$8.80$13.80 06/26$6.70–$14.00$8.8053
$72.50Jul 17$2.20$5.40$3.80$12.85 06/26$3.40–$13.05$3.8068
$72.50Sep 18$6.40$9.10$7.75$6.60 06/15$6.10–$15.05$6.609
$72.50Dec 18$9.70$11.90$10.80$3.25 05/15$9.00–$17.15$9.702
$80.00Jul 17$0.20$0.85$0.53$6.34 06/26$0.53–$6.20$0.53108
$80.00Aug 21$2.65$3.20$2.93$3.20 06/22$2.90–$8.65$2.934
$80.00Sep 18$2.65$4.60$3.63$8.11 06/24$3.43–$9.55$3.637
$80.00Dec 18$5.40$9.00$7.20$11.48 06/25$5.95–$12.55$7.2011
$70.00Jul 17$4.40$8.00$6.20$15.00 06/26$5.05–$14.80$6.2022
$70.00Aug 21$7.10$9.60$8.35$14.21 06/24$7.35–$16.15$8.358
$70.00Sep 18$8.20$10.70$9.45$16.40 06/30$7.35–$17.10$9.4549
$70.00Dec 18$10.70$13.40$12.05$16.47 07/02$9.85–$18.95$12.059
$82.50Jul 17$0.00$1.05$0.53$3.80 06/26$0.45–$4.65$0.537
$82.50Aug 21$1.95$2.50$2.23$5.71 06/25$1.73–$7.35$2.23503
$82.50Sep 18$2.25$3.70$2.98$7.48 06/26$2.68–$8.00$2.9883
$82.50Dec 18$4.30$7.60$5.95$10.50 06/26$5.50–$11.20$5.9514
$67.50Jul 17$6.60$10.00$8.30$3.70 06/03$6.80–$17.30$6.606
$67.50Sep 18$10.00$12.50$11.25$17.45 06/25$9.10–$18.75$11.2519
$85.00Jul 17$0.00$1.40$0.70$2.27 06/30$0.48–$3.13$0.7094
$85.00Aug 21$1.45$1.90$1.67$5.17 07/01$1.63–$6.05$1.6727
$85.00Sep 18$1.15$3.50$2.33$5.80 07/01$2.08–$6.55$2.3316
$85.00Dec 18$3.50$7.30$5.40$9.50 06/26$4.50–$10.00$5.4042
$65.00Jul 17$9.10$12.20$10.65$9.11 06/12$8.70–$19.80$9.117
$65.00Sep 18$11.80$14.40$13.10$20.00 06/29$10.75–$21.15$13.1043
$65.00Dec 18$14.00$16.70$15.35$21.50 06/29$12.85–$22.95$15.357
$87.50Jul 17$0.00$0.50$0.25$1.26 06/30$0.25–$2.10$0.251
$87.50Aug 21$1.00$1.50$1.25$3.71 07/01$1.13–$4.80$1.25204
$87.50Sep 18$0.75$3.00$1.88--$1.58–$5.15$0.751
$62.50Sep 18$13.80$16.20$15.00--$12.55–$23.40$13.801
$90.00Jul 17$0.00$1.40$0.70$0.80 07/02$0.25–$1.30$0.70318
$90.00Aug 21$0.45$1.25$0.85$3.01 07/01$0.85–$3.80$0.8515
$90.00Sep 18$0.60$2.60$1.60$3.70 06/24$1.20–$4.90$1.6016
$90.00Dec 18$3.40$5.30$4.35$6.44 07/02$3.60–$7.95$4.3531
$60.00Jul 17$13.80$17.10$15.45$11.53 06/10$13.15–$24.60$13.803
$60.00Sep 18$15.90$18.30$17.10$25.20 06/29$14.60–$25.55$17.105
$57.50Sep 18$18.20$20.60$19.40$15.90 06/09$16.45–$27.85$18.2015
$95.00Jul 17$0.00$2.60$1.30$0.50 06/25$0.48–$1.70$0.503
$95.00Aug 21$0.20$1.30$0.75$2.23 06/29$0.50–$2.38$0.751
$95.00Sep 18$0.60$1.35$0.98$2.70 06/25$0.88–$3.35$0.984
$95.00Dec 18$1.45$4.30$2.88$4.60 07/01$2.33–$6.25$2.8858
$55.00Sep 18$20.50$23.30$21.90$21.47 06/18$19.15–$30.20$21.472
$55.00Dec 18$21.20$24.40$22.80$22.72 06/18$19.90–$31.25$22.721
$100.00Jul 17$0.00$0.75$0.38$0.30 06/29$0.28–$1.10$0.302
$100.00Sep 18$0.00$2.40$1.20$1.50 06/24$0.60–$2.15$1.203
$100.00Dec 18$0.10$4.50$2.30$3.50 07/02$1.85–$4.75$2.302
$50.00Sep 18$25.20$28.00$26.60$31.70 06/24$23.15–$35.00$26.602
$50.00Dec 18$26.00$28.70$27.35$20.64 06/01$24.00–$35.60$26.001
$105.00Sep 18$0.00$1.65$0.83$0.45 06/04$0.45–$1.90$0.454
$105.00Dec 18$0.15$3.50$1.83--$1.35–$3.80$0.151
$45.00Dec 18$30.60$33.30$31.95--$31.20–$31.95$30.601
$42.50Sep 18$31.70$35.70$33.70--$30.35–$43.05$31.702
$110.00Sep 18$0.00$0.95$0.48--$0.45–$1.43--20
$110.00Dec 18$0.00$3.20$1.60$2.95 06/26$1.53–$2.95$1.601
$40.00Sep 18$34.40$38.10$36.25$24.91 05/26$33.35–$45.50$34.405
$115.00Sep 18$0.00$0.95$0.48$0.65 06/26$0.43–$1.27$0.4821
$115.00Dec 18$0.00$2.85$1.43$2.30 06/26$1.38–$2.48$1.431
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.00$2.30$1.15$0.74 06/29$0.40–$5.30$0.7419
$75.00Aug 21$3.80$4.30$4.05$2.00 07/01$2.08–$4.80$3.8021
$75.00Sep 18$4.60$6.70$5.65$6.80 06/12$2.88–$7.90$5.6512
$75.00Dec 18$7.30$8.10$7.70$4.90 06/29$5.15–$10.15$7.3014
$77.50Jul 17$2.15$3.10$2.63$0.80 06/30$0.88–$6.90$2.1512
$77.50Aug 21$5.10$5.70$5.40$3.30 06/24$2.70–$6.25$5.106
$77.50Sep 18$5.80$6.90$6.35$5.13 07/01$3.60–$9.30$5.8022
$77.50Dec 18$8.10$9.80$8.95$6.02 06/26$6.15–$11.75$8.10274
$72.50Jul 17$0.00$1.90$0.95$0.70 06/24$0.43–$3.95$0.7012
$72.50Aug 21$2.75$3.30$3.03$3.41 06/22$1.40–$4.05$3.03501
$72.50Sep 18$2.70$5.50$4.10$3.21 06/24$1.98–$6.45$3.215
$72.50Dec 18$5.70$6.90$6.30$4.50 06/29$4.25–$8.75$5.70537
$80.00Aug 21$6.70$7.20$6.95$4.35 07/02$3.55–$7.70$6.701
$80.00Sep 18$6.60$8.30$7.45$20.65 05/19$4.45–$10.70$7.4515
$80.00Dec 18$9.40$12.50$10.95$7.01 06/30$6.70–$13.25$9.407
$70.00Jul 17$0.05$1.00$0.53$0.39 06/25$0.38–$2.55$0.3955
$70.00Sep 18$2.70$3.60$3.15$1.65 06/30$1.50–$5.15$2.707
$70.00Dec 18$4.70$6.70$5.70--$3.68–$7.40$4.705
$70.00Aug 21$2.00$2.45$2.23--$1.53–$3.18$2.0027
$82.50Aug 21$7.20$9.90$8.55$6.10 07/01$4.45–$9.55$7.202
$82.50Sep 18$8.30$10.00$9.15$5.80 06/29$5.15–$12.85$8.3010
$67.50Jul 17$0.10$0.90$0.50$0.81 06/18$0.18–$1.88$0.50106
$67.50Aug 21$1.30$1.85$1.58$1.13 06/24$0.78–$2.33$1.3028
$67.50Sep 18$1.40$2.80$2.10$2.55 06/18$1.35–$4.05$2.1011
$85.00Jul 17$7.40$10.70$9.05$5.00 06/24$3.25–$13.20$7.401
$85.00Sep 18$10.10$12.80$11.45--$6.45–$14.60$10.102
$85.00Dec 18$12.40$15.10$13.75$10.30 07/02$9.20–$16.75$12.405
$65.00Jul 17$0.10$0.75$0.43$0.05 06/25$0.15–$1.25$0.10121
$65.00Sep 18$1.50$2.10$1.80$1.10 06/29$0.95–$3.20$1.5015
$65.00Dec 18$2.50$5.30$3.90$4.10 06/22$2.55–$5.20$3.902
$65.00Aug 21$0.00$2.00$1.00--$1.00–$1.53--2
$62.50Jul 17$0.00$0.75$0.38$0.24 06/29$0.05–$1.02$0.2490
$62.50Sep 18$0.00$2.10$1.05$1.10 06/24$0.90–$2.48$1.059
$62.50Dec 18$1.10$4.60$2.85$2.20 06/30$1.93–$4.40$2.2024
$90.00Sep 18$14.20$16.10$15.15--$9.60–$19.00$14.203
$90.00Dec 18$15.90$18.70$17.30$12.93 06/29$12.40–$20.40$15.902
$60.00Jul 17$0.00$0.35$0.18$0.10 06/26$0.10–$0.63$0.10209
$60.00Sep 18$0.30$2.90$1.60$0.78 06/25$0.58–$1.75$0.7846
$60.00Dec 18$1.15$3.30$2.22$4.44 06/01$1.80–$3.90$2.2210
$57.50Jul 17$0.00$0.95$0.48$0.15 06/22$0.08–$1.23$0.1521
$57.50Sep 18$0.00$2.75$1.38$0.50 06/30$0.35–$1.85$0.5026
$95.00Sep 18$18.60$20.90$19.75--$13.25–$23.50$18.602
$95.00Dec 18$19.90$23.00$21.45$22.47 06/16$15.65–$24.55$21.451
$55.00Jul 17$0.00$0.40$0.20$0.10 06/23$0.15–$1.18$0.1026
$55.00Aug 21$0.00$1.05$0.53$0.35 06/24$0.35–$1.38$0.352
$55.00Sep 18$0.20$1.20$0.70$0.64 06/25$0.43–$1.75$0.6431
$55.00Dec 18$0.25$3.60$1.93$4.30 05/18$1.25–$2.33$1.932
$52.50Sep 18$0.00$2.05$1.02$0.55 06/18$0.25–$1.58$0.553
$100.00Dec 18$23.60$27.00$25.30$21.20 06/24$19.25–$28.95$23.601
$50.00Sep 18$0.00$1.00$0.50$1.40 05/12$0.25–$1.33$0.50262
$50.00Dec 18$0.05$3.20$1.63$3.00 05/14$0.98–$2.00$1.6320
$47.50Jul 17$0.00$2.15$1.08$0.15 06/05$0.28–$1.10$0.151
$47.50Sep 18$0.00$1.00$0.50$0.48 06/15$0.25–$1.20$0.4813
$45.00Jul 17$0.00$2.10$1.05$0.10 06/05$0.38–$1.10$0.101
$45.00Sep 18$0.00$0.95$0.48$0.63 05/26$0.25–$1.25$0.483
$42.50Jul 17$0.00$2.15$1.08$0.10 06/05$0.38–$1.08$0.101
$42.50Sep 18$0.00$0.75$0.38--$0.30–$1.23--1
$42.50Dec 18$0.00$2.55$1.27$1.10 05/27$0.48–$1.40$1.102
$40.00Sep 18$0.00$0.75$0.38--$0.38–$1.20--1
$40.00Dec 18$0.00$1.65$0.83$1.00 05/27$0.48–$1.33$0.832
$37.50Sep 18$0.00$0.75$0.38--$0.25–$1.18--1
$37.50Dec 18$0.00$2.35$1.18$0.50 06/23$0.38–$1.27$0.503
$35.00Sep 18$0.00$0.75$0.38--$0.28–$1.15--1
$35.00Dec 18$0.00$0.95$0.48$0.45 06/23$0.38–$1.23$0.453
$32.50Dec 18$0.00$2.20$1.10$0.40 06/23$0.38–$1.20$0.403

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 358
Total Puts 326
Put/Call Ratio 0.91
Net Difference 32

Prior's Put/Call Breakdown

Total Calls 220
Total Puts --
Put/Call Ratio --
Net Difference 220

Prior 7-Day Put/Call Summary

Total Calls 1,123
Total Puts 841
Average Put/Call Ratio 1.03
Ratio Trend Stable

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