Tour v334
MTH
MERITAGE HOMES CORP
$73.72 -0.15%
$73.73 (+0.01%)🌙
as of 07/14 06:08 PM
(7/14 15:10) ◀
|
Tuesday, July 14, 2026 (6:08pm)
January 2026
|
▶ (7/15 15:06)
◀ 7/14 18:08 ▶

Option Volume

Detail
ℹ
Current (07/14) 625
Calls: 270 (43%)
Puts: 355 (57%)
Prior (07/13) 18
Calls: 11 (61%)
Puts: 7 (39%)
Current vs Prior +3372.22%
Calls: +2354.55% (Calls)
Puts: +4971.43% (Puts)
Prior 7-Day Total 2,562
Calls: 1,417 (55%)
Puts: 1,145 (45%)
Prior 7-Day Average 366
Calls: 202 (55%)
Puts: 163 (45%)
Current vs Prior 7-Day Avg +70.77%
Calls: +33.38%
Puts: +117.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $239.3K
Calls: $105.8K (44%)
Puts: $133.4K (56%)
Prior (07/13) $9.5K
Calls: $7.8K (82%)
Puts: $1.7K (18%)
Current vs Prior +2407.96%
Calls: +1255.71%
Puts: +7598.73%
Prior 7-Day Total $866.5K
Calls: $389.6K (45%)
Puts: $476.9K (55%)
Prior 7-Day Average $123.8K
Calls: $55.7K (45%)
Puts: $68.1K (55%)
Current vs Prior 7-Day Avg +93.29%
Calls: +90.18%
Puts: +95.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.31
Prior (07/13) 0.64
Current vs Prior +106.61%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +14.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 5,758
Calls: 2,820 (49%)
Puts: 2,938 (51%)
Prior (07/13) 5,756
Calls: 2,822 (49%)
Puts: 2,934 (51%)
Current vs Prior +0.03%
Prior 7-Day Total 31,452
Calls: 14,805 (47%)
Puts: 16,647 (53%)
Prior 7-Day Average 4,493
Calls: 2,115 (47%)
Puts: 2,378 (53%)
Current vs Prior 7-Day Avg +28.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.24% | 13.09%6.24% | 13.09%
Prior 6.38% | 14.15%6.38% | 14.15%
Current vs Prior -2.19% | -7.52%-2.19% | -7.52%
Prior 7-Day Avg 7.39% | 14.39%7.29% | 14.26%
Current vs 7-Day Avg -15.54% | -9.06%-14.35% | -8.20%
Prior 7-Day Eod 6.38% | 14.15%6.38% | 14.15%
Current vs 7-Day Eod -2.19% | -7.52%-2.19% | -7.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.16% | 7.88%
Calls: 46.45% | 11.76%
Puts: 83.87% | 4.00%
Prior 48.75% | 41.97%
Calls: 13.62% | 34.48%
Puts: 83.87% | 49.46%
Current vs Prior +33.66% | -81.22%
Prior 7-Day Avg 46.15% | 23.12%
Calls: 27.28% | 22.42%
Puts: 65.02% | 23.83%
Current vs 7-Day Avg +41.19% | -65.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 2408% vs prior. Dollar volume significantly above 7-day average (93% higher). Unusually high activity with volume up 3372% vs prior - elevated interest. Bearish P/C ratio of 1.31 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 8 found (avg delta 0.71, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 175.507.60$6.5532.1%10.866
$70.00Jul 172.955.10$4.0353.3%--0.8622
$72.50Jul 171.403.70$2.5590.2%--0.7368
$70.00Aug 216.007.30$6.6519.5%10.688
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.903.20$2.05112.2%--0.7218
$77.50Jul 173.605.10$4.3534.5%--0.7212
$77.50Aug 215.106.50$5.8024.1%--0.62256
$75.00Aug 214.705.20$4.9510.1%2660.5121

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 623, top 268)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.604.20$3.9015.4%2680.492
$67.50Jul 175.507.60$6.5532.1%10.866
$70.00Aug 216.007.30$6.6519.5%10.688
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.705.20$4.9510.1%2660.5121
$65.00Jul 170.050.25$0.15133.3%850.05121
$67.50Aug 210.652.15$1.40107.1%10.2331
$70.00Aug 211.403.00$2.2072.7%10.3227

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 113.7%, max 237.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21136.1%40.3%237.8%--121
$77.50Jul 17Aug 2189.8%41.7%115.5%--318
$70.00Jul 17Aug 2168.8%41.3%66.9%130
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 21109.1%41.3%164.4%1137
$77.50Jul 17Aug 2189.8%41.7%115.5%--268
$70.00Jul 17Aug 2168.8%41.3%66.9%182
$72.50Jul 17Aug 2151.0%39.6%28.6%--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 28.41, avg 6.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Jul 17$0.17$4.83$0.1728.41$80.17
$82.50$85.00Aug 21$0.20$2.30$0.2011.50$82.70
$77.50$80.00Jul 17$0.35$2.15$0.356.14$77.85
$77.50$82.50Aug 21$1.55$3.45$1.552.23$79.05
$70.00$75.00Aug 21$2.75$2.25$2.750.82$72.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Jul 17$0.10$2.40$0.1024.00$62.40
$72.50$70.00Jul 17$0.22$2.28$0.2210.36$72.28
$67.50$65.00Jul 17$0.42$2.08$0.424.95$67.08
$70.00$67.50Aug 21$0.80$1.70$0.802.12$69.20
$77.50$75.00Aug 21$0.85$1.65$0.851.94$76.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 11.50, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$1.85$1.85$0.652.85$74.35
$70.00$72.50Jul 17$1.48$1.48$1.021.45$71.48
$75.00$77.50Aug 21$1.42$1.42$1.081.31$76.42
$70.00$75.00Aug 21$2.75$2.75$2.251.22$72.75
$77.50$82.50Aug 21$1.55$1.55$3.450.45$79.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Jul 17$2.30$2.30$0.2011.50$75.20
$75.00$72.50Aug 21$1.85$1.85$0.652.85$73.15
$75.00$72.50Jul 17$1.45$1.45$1.051.38$73.55
$72.50$70.00Aug 21$0.90$0.90$1.600.56$71.60
$77.50$75.00Aug 21$0.85$0.85$1.650.52$76.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.08, cheapest $0.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.2889.8%41.7%
$70.00Jul 17Aug 21$2.6268.8%41.3%
$75.00Jul 17Aug 21$3.2036.0%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.83109.1%41.3%
$77.50Jul 17Aug 21$1.4589.8%41.7%
$70.00Jul 17Aug 21$1.8268.8%41.3%
$72.50Jul 17Aug 21$2.5051.0%39.6%
$75.00Jul 17Aug 21$2.9036.0%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.73% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$0.70$2.05$2.75$72.25$77.753.73%
$72.50Jul 17$2.55$0.60$3.15$69.35$75.654.27%
$70.00Jul 17$4.03$0.38$4.41$65.59$74.415.98%
$77.50Jul 17$1.20$4.35$5.55$71.95$83.057.53%
$67.50Jul 17$6.55$0.57$7.12$60.38$74.629.66%
$77.50Aug 21$2.48$5.80$8.28$69.22$85.7811.23%
$70.00Aug 21$6.65$2.20$8.85$61.15$78.8512.00%
$75.00Aug 21$3.90$4.95$8.85$66.15$83.8512.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.13% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Jul 17$0.68$0.15$0.83$64.17$85.83
$75.00$65.00Jul 17$0.70$0.15$0.85$64.15$75.85
$85.00$62.50Jul 17$0.68$0.28$0.96$61.54$85.96
$75.00$62.50Jul 17$0.70$0.28$0.98$61.52$75.98
$80.00$65.00Jul 17$0.85$0.15$1.00$64.00$81.00
$85.00$70.00Jul 17$0.68$0.38$1.06$68.94$86.06
$75.00$70.00Jul 17$0.70$0.38$1.08$68.92$76.08
$80.00$62.50Jul 17$0.85$0.28$1.13$61.37$81.13
$80.00$70.00Jul 17$0.85$0.38$1.23$68.77$81.23
$85.00$67.50Jul 17$0.68$0.57$1.25$66.25$86.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 12.89, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.32$0.1812.89$70.18$77.32
65/6872/75Jul 17$2.27$0.239.87$65.23$74.77
68/7075/78Aug 21$2.22$0.287.93$67.78$77.22
72/7582/85Aug 21$2.05$0.454.56$72.95$84.55
60/6272/75Jul 17$1.95$0.553.55$60.55$74.45
65/6870/72Jul 17$1.90$0.603.17$65.60$71.90
72/7578/80Jul 17$1.80$0.702.57$73.20$79.30
72/7578/82Aug 21$3.40$1.602.12$71.60$80.90
60/6270/72Jul 17$1.58$0.921.72$60.92$71.58
75/7880/85Jul 17$2.47$2.530.98$75.03$82.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.72$1.782.47
$67.50$70.00$72.50Jul 17$1.04$1.461.40
$72.50$75.00$77.50Jul 17$2.35$0.150.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.10$2.4024.00
$67.50$70.00$72.50Jul 17$0.41$2.095.10
$62.50$65.00$67.50Jul 17$0.55$1.953.55
$72.50$75.00$77.50Jul 17$0.85$1.651.94
$70.00$72.50$75.00Aug 21$0.95$1.551.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.51, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.51$4.49
$70.00$75.001:2Aug 21-$1.15$3.85
$77.50$80.001:2Jul 17-$0.50$2.00
$82.50$85.001:2Aug 21-$0.53$1.97
$75.00$77.501:2Aug 21-$1.06$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.08$2.42
$72.50$70.001:2Jul 17-$0.16$2.34
$65.00$62.501:2Jul 17-$0.41$2.09
$70.00$67.501:2Aug 21-$0.60$1.90
$70.00$67.501:2Jul 17-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.88%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.600.491.7%4.88%6.62%2682
$77.50Aug 21$1.750.395.1%2.37%7.50%--252
$75.00Jul 17$0.350.421.7%0.47%2.21%--433

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. 129 contracts (avg 323 vol/day, 115 traded recently)

MTH averages only 323 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 $45.00 12-18 call last traded $31.58 on 07/08 (now $28.40/$31.00) — try a limit near $29.70. Also watch the $50.00 12-18 call last traded $20.64 on 06/01 (now $23.90/$26.50) — try a limit near $23.90; the $50.00 09-18 call last traded $31.70 on 06/24 (now $22.80/$25.60) — try a limit near $24.20. Most tradeable put: the $75.00 08-21 put last traded $2.00 on 07/01 (now $4.70/$5.20) — try a limit near $4.70.
CALLS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$1.40$3.70$2.55$12.85 06/26$2.55–$13.05$2.5568
$72.50Sep 18$4.90$6.80$5.85$6.60 06/15$5.85–$15.05$5.859
$72.50Dec 18$7.40$9.70$8.55$3.25 05/15$8.55–$17.15$7.402
$75.00Jul 17$0.35$1.05$0.70$8.16 07/01$0.70–$11.00$0.70433
$75.00Aug 21$3.60$4.20$3.90$5.20 06/22$3.90–$12.30$3.902
$75.00Sep 18$3.60$5.50$4.55$5.90 07/08$4.55–$13.35$4.5565
$75.00Dec 18$6.20$8.50$7.35$9.34 06/18$7.35–$15.40$7.3514
$70.00Jul 17$2.95$5.10$4.03$5.60 07/09$4.03–$14.80$4.0322
$70.00Aug 21$6.00$7.30$6.65$7.88 07/09$6.65–$16.15$6.658
$70.00Sep 18$6.30$8.30$7.30$16.40 06/30$7.30–$17.10$7.3049
$70.00Dec 18$8.60$12.00$10.30$12.20 07/08$10.30–$18.95$10.309
$77.50Jul 17$0.00$2.40$1.20$2.24 06/22$0.40–$8.35$1.2066
$77.50Aug 21$1.75$3.20$2.48$4.57 07/10$2.48–$10.25$2.48252
$77.50Sep 18$2.55$4.40$3.48$5.10 07/08$3.48–$11.60$3.4830
$77.50Dec 18$5.00$7.40$6.20$13.80 06/26$6.20–$14.00$6.2053
$67.50Jul 17$5.50$7.60$6.55$3.70 06/03$6.55–$17.30$5.506
$67.50Sep 18$7.90$10.80$9.35$11.45 07/10$9.35–$18.75$9.3519
$67.50Dec 18$10.10$14.00$12.05$13.90 07/10$12.00–$20.85$12.052
$80.00Jul 17$0.00$1.70$0.85$0.60 07/10$0.50–$6.20$0.60111
$80.00Aug 21$0.75$2.45$1.60$3.10 07/10$1.60–$8.65$1.603
$80.00Sep 18$2.40$3.50$2.95$4.00 07/10$2.90–$9.55$2.957
$80.00Dec 18$3.90$6.50$5.20$11.48 06/25$5.20–$12.55$5.2011
$65.00Jul 17$7.60$9.20$8.40$9.11 06/12$8.40–$19.80$8.407
$65.00Sep 18$10.10$12.70$11.40$13.15 07/10$11.10–$21.15$11.4036
$65.00Dec 18$11.70$15.60$13.65$18.92 07/06$13.15–$22.95$13.657
$82.50Jul 17$0.00$1.50$0.75$1.25 07/07$0.45–$4.65$0.757
$82.50Aug 21$0.05$1.80$0.93$2.42 07/10$0.93–$7.35$0.93503
$82.50Sep 18$0.85$2.70$1.78$3.20 07/08$1.78–$8.00$1.7883
$82.50Dec 18$4.20$5.90$5.05$10.50 06/26$5.05–$11.20$5.0514
$62.50Sep 18$11.30$15.20$13.25--$13.25–$23.40$11.301
$85.00Jul 17$0.00$1.35$0.68$2.27 06/30$0.63–$3.13$0.6894
$85.00Aug 21$0.05$1.40$0.73$5.17 07/01$0.73–$6.05$0.7327
$85.00Sep 18$0.55$2.05$1.30$2.35 07/08$1.30–$6.55$1.3016
$85.00Dec 18$3.00$4.70$3.85$5.40 07/08$3.85–$10.00$3.8542
$60.00Jul 17$12.50$14.90$13.70$11.53 06/10$13.50–$24.60$12.503
$60.00Sep 18$14.00$16.60$15.30$21.74 07/06$15.15–$25.55$15.305
$87.50Jul 17$0.00$1.35$0.68$1.26 06/30$0.25–$2.10$0.681
$87.50Aug 21$0.05$2.45$1.25$1.40 07/09$1.02–$4.80$1.25203
$87.50Sep 18$0.80$1.55$1.18--$1.18–$5.15$0.801
$57.50Sep 18$16.10$18.70$17.40$15.90 06/09$17.40–$27.85$16.1015
$90.00Jul 17$0.00$1.35$0.68$0.23 07/08$0.25–$1.30$0.23318
$90.00Aug 21$0.00$2.15$1.08$1.04 07/10$0.80–$3.80$1.0413
$90.00Sep 18$0.05$2.75$1.40$3.70 06/24$1.08–$4.90$1.4016
$90.00Dec 18$1.25$3.70$2.48$4.31 07/10$2.48–$7.95$2.4831
$55.00Sep 18$18.30$21.00$19.65$21.47 06/18$19.45–$30.20$19.652
$55.00Dec 18$19.20$22.50$20.85$22.72 06/18$20.10–$31.25$20.851
$95.00Jul 17$0.00$2.80$1.40$0.50 06/25$0.48–$1.70$0.503
$95.00Aug 21$0.00$1.75$0.88$2.23 06/29$0.50–$2.38$0.881
$95.00Sep 18$0.00$2.40$1.20$1.08 07/10$0.88–$3.35$1.085
$95.00Dec 18$0.45$2.65$1.55$2.60 07/08$1.55–$6.25$1.5558
$50.00Sep 18$22.80$25.60$24.20$31.70 06/24$24.00–$35.00$24.202
$50.00Dec 18$23.90$26.50$25.20$20.64 06/01$24.45–$35.60$23.901
$100.00Jul 17$0.00$2.15$1.08$0.30 06/29$0.20–$1.10$0.302
$100.00Sep 18$0.00$1.85$0.93$1.50 06/24$0.60–$2.15$0.933
$100.00Dec 18$0.20$4.20$2.20$2.28 07/10$1.85–$4.75$2.202
$45.00Dec 18$28.40$31.00$29.70$31.58 07/08$29.00–$40.30$29.701
$42.50Sep 18$29.60$33.60$31.60--$31.00–$43.05$29.602
$105.00Sep 18$0.00$2.05$1.02$0.45 06/04$0.45–$1.90$0.454
$105.00Dec 18$0.05$3.30$1.67--$1.35–$3.80$0.051
$40.00Sep 18$32.00$36.10$34.05$24.91 05/26$33.35–$45.50$32.005
$110.00Sep 18$0.00$1.40$0.70--$0.45–$1.43--20
$110.00Dec 18$0.00$3.00$1.50$2.95 06/26$1.50–$2.95$1.501
$115.00Sep 18$0.00$1.60$0.80$0.65 06/26$0.48–$1.27$0.6521
$115.00Dec 18$0.00$2.65$1.33$2.30 06/26$1.33–$2.48$1.331
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.10$1.10$0.60$0.70 06/24$0.43–$3.05$0.6012
$72.50Aug 21$2.30$3.90$3.10$3.30 07/08$1.40–$4.05$3.10501
$72.50Sep 18$3.10$5.20$4.15$3.21 06/24$1.98–$5.65$3.215
$72.50Dec 18$6.80$7.80$7.30$4.50 06/29$4.25–$8.10$6.80538
$75.00Jul 17$0.90$3.20$2.05$0.70 07/06$0.40–$4.40$0.9018
$75.00Aug 21$4.70$5.20$4.95$2.00 07/01$2.08–$5.10$4.7021
$75.00Sep 18$4.60$6.60$5.60$5.37 07/08$2.88–$6.55$5.3712
$75.00Dec 18$6.70$9.20$7.95$7.60 07/10$5.15–$9.35$7.6015
$70.00Jul 17$0.10$0.65$0.38$0.25 07/07$0.38–$2.10$0.2555
$70.00Aug 21$1.40$3.00$2.20$2.45 07/08$1.00–$3.18$2.2027
$70.00Sep 18$2.15$4.30$3.22$2.50 07/07$1.50–$4.60$2.507
$70.00Dec 18$4.30$6.80$5.55--$3.68–$6.85$4.305
$77.50Jul 17$3.60$5.10$4.35$2.35 07/08$0.88–$6.15$3.6012
$77.50Aug 21$5.10$6.50$5.80$5.22 07/10$2.70–$6.25$5.22256
$77.50Sep 18$6.00$8.00$7.00$5.13 07/01$3.60–$8.15$6.0022
$77.50Dec 18$8.60$10.60$9.60$6.02 06/26$6.15–$10.45$8.60274
$67.50Jul 17$0.00$1.15$0.57$0.81 06/18$0.18–$1.30$0.57106
$67.50Aug 21$0.65$2.15$1.40$1.79 07/08$0.78–$2.33$1.4031
$67.50Sep 18$1.40$3.40$2.40$1.90 07/07$1.35–$3.50$1.9011
$80.00Aug 21$6.60$9.30$7.95$4.35 07/02$3.55–$7.95$6.601
$80.00Sep 18$7.50$9.60$8.55$20.65 05/19$4.45–$9.80$8.5515
$80.00Dec 18$9.50$13.60$11.55$7.01 06/30$6.70–$12.20$9.507
$65.00Jul 17$0.05$0.25$0.15$0.05 06/25$0.15–$1.15$0.05121
$65.00Aug 21$0.05$1.55$0.80$1.38 07/08$0.70–$1.80$0.803
$65.00Sep 18$0.95$2.55$1.75$1.10 06/29$0.95–$2.83$1.1015
$65.00Dec 18$2.30$4.80$3.55$4.10 06/22$2.55–$4.80$3.552
$82.50Aug 21$8.50$11.30$9.90$6.10 07/01$4.45–$10.05$8.502
$82.50Sep 18$9.20$12.60$10.90$5.80 06/29$5.15–$11.65$9.2010
$62.50Jul 17$0.00$0.55$0.28$0.11 07/07$0.05–$0.93$0.1190
$62.50Sep 18$0.15$1.90$1.02$1.10 06/24$0.90–$2.17$1.029
$62.50Dec 18$2.35$4.90$3.63$2.20 06/30$1.93–$4.20$2.3524
$85.00Jul 17$10.10$12.60$11.35$5.00 06/24$3.25–$12.25$10.101
$85.00Sep 18$11.20$14.50$12.85--$6.45–$13.95$11.202
$85.00Dec 18$12.70$16.90$14.80$12.00 07/07$9.20–$15.55$12.705
$60.00Jul 17$0.00$0.35$0.18$0.10 06/26$0.10–$0.68$0.10209
$60.00Sep 18$0.05$2.35$1.20$0.78 06/25$0.58–$1.75$0.7846
$60.00Dec 18$0.95$3.30$2.13$4.44 06/01$1.80–$3.90$2.1310
$57.50Jul 17$0.00$1.35$0.68$0.15 06/22$0.08–$1.15$0.1521
$57.50Sep 18$0.05$2.05$1.05$0.50 06/30$0.35–$1.85$0.5026
$90.00Sep 18$15.50$18.40$16.95--$9.60–$18.15$15.503
$90.00Dec 18$16.70$20.60$18.65$12.93 06/29$12.40–$19.40$16.702
$55.00Jul 17$0.00$0.40$0.20$0.10 06/23$0.15–$1.18$0.1026
$55.00Aug 21$0.00$1.15$0.57$0.35 06/24$0.35–$1.38$0.352
$55.00Sep 18$0.20$1.80$1.00$0.64 06/25$0.43–$1.75$0.6431
$55.00Dec 18$0.45$3.70$2.08$4.30 05/18$1.25–$2.33$2.082
$52.50Sep 18$0.00$1.65$0.83$0.55 06/18$0.25–$1.58$0.553
$95.00Sep 18$20.20$23.00$21.60--$13.25–$22.65$20.202
$95.00Dec 18$20.70$24.60$22.65$22.47 06/16$15.65–$23.55$22.471
$50.00Sep 18$0.00$1.50$0.75--$0.25–$1.30--262
$50.00Dec 18$0.05$2.40$1.22$3.00 05/14$0.98–$2.00$1.2220
$47.50Jul 17$0.00$2.15$1.08$0.15 06/05$0.28–$1.10$0.151
$47.50Sep 18$0.00$1.45$0.73$0.48 06/15$0.25–$1.20$0.4813
$100.00Dec 18$25.10$29.20$27.15$21.20 06/24$19.25–$28.25$25.101
$45.00Jul 17$0.00$2.10$1.05$0.10 06/05$0.38–$1.08$0.101
$45.00Sep 18$0.00$1.40$0.70$0.63 05/26$0.25–$1.20$0.633
$42.50Jul 17$0.00$2.15$1.08$0.10 06/05$0.38–$1.08$0.101
$42.50Sep 18$0.00$1.35$0.68--$0.30–$1.20--1
$42.50Dec 18$0.00$2.05$1.02$1.10 05/27$0.48–$1.40$1.022
$40.00Sep 18$0.00$1.35$0.68--$0.38–$1.15--1
$40.00Dec 18$0.00$1.70$0.85$1.00 05/27$0.48–$1.33$0.852
$37.50Sep 18$0.00$1.35$0.68--$0.25–$1.13--1
$37.50Dec 18$0.00$1.55$0.78$0.50 06/23$0.38–$1.27$0.503
$35.00Sep 18$0.00$1.35$0.68--$0.28–$1.13--1
$35.00Dec 18$0.00$1.50$0.75$0.45 06/23$0.38–$1.23$0.453
$32.50Dec 18$0.00$1.25$0.63$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 270
Total Puts 355
Put/Call Ratio 1.31
Net Difference -85

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 7
Put/Call Ratio 0.64
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 1,417
Total Puts 1,145
Average Put/Call Ratio 1.15
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