Tour v344
MTH
MERITAGE HOMES CORP
$77.44 +3.02%
(7/16 15:09) ◀
|
Thursday, July 16, 2026 (6:03pm)
January 2026
|
▶
◀ 7/16 18:03

Option Volume

Detail
ℹ
Current (07/16) 94
Calls: 14 (15%)
Puts: 80 (85%)
Prior (07/15) 331
Calls: 206 (62%)
Puts: 125 (38%)
Current vs Prior -71.60%
Calls: -93.20% (Calls)
Puts: -36.00% (Puts)
Prior 7-Day Total 3,466
Calls: 1,863 (54%)
Puts: 1,603 (46%)
Prior 7-Day Average 495
Calls: 266 (54%)
Puts: 229 (46%)
Current vs Prior 7-Day Avg -81.02%
Calls: -94.74%
Puts: -65.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $7.4K
Calls: $2.9K (39%)
Puts: $4.6K (61%)
Prior (07/15) $37.9K
Calls: $33.9K (89%)
Puts: $4.0K (11%)
Current vs Prior -80.38%
Calls: -91.50%
Puts: +13.46%
Prior 7-Day Total $1.10M
Calls: $492.9K (45%)
Puts: $608.5K (55%)
Prior 7-Day Average $157.3K
Calls: $70.4K (45%)
Puts: $86.9K (55%)
Current vs Prior 7-Day Avg -95.27%
Calls: -95.91%
Puts: -94.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 5.71
Prior (07/15) 0.61
Current vs Prior +841.71%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg +351.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 6,295
Calls: 3,149 (50%)
Puts: 3,146 (50%)
Prior (07/15) 230
Calls: 27 (12%)
Puts: 203 (88%)
Current vs Prior +2636.96%
Prior 7-Day Total 29,788
Calls: 14,138 (47%)
Puts: 15,650 (53%)
Prior 7-Day Average 4,255
Calls: 2,019 (47%)
Puts: 2,235 (53%)
Current vs Prior 7-Day Avg +47.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.91% | 14.08%5.91% | 14.08%
Prior 5.72% | 13.97%5.72% | 13.97%
Current vs Prior +3.39% | +0.77%+3.39% | +0.77%
Prior 7-Day Avg 6.86% | 14.09%6.86% | 14.09%
Current vs 7-Day Avg -13.82% | -0.07%-13.82% | -0.07%
Prior 7-Day Eod 5.72% | 13.97%5.72% | 13.97%
Current vs 7-Day Eod +3.39% | +0.77%+3.39% | +0.77%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 72.97% | 14.96%
Calls: 41.67% | 14.55%
Puts: 104.26% | 15.38%
Prior 96.30% | 10.14%
Calls: 15.18% | 11.38%
Puts: 177.42% | 8.89%
Current vs Prior -24.23% | +47.53%
Prior 7-Day Avg 53.25% | 21.22%
Calls: 28.20% | 20.60%
Puts: 78.30% | 21.84%
Current vs 7-Day Avg +37.04% | -29.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($4.6K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 72% vs prior. Extreme bearish P/C ratio of 5.71 - heavy put buying.

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 BEARISH
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. 6 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.608.10$6.8536.5%--0.9722
$72.50Jul 173.405.70$4.5550.5%--0.7768
$75.00Jul 171.904.00$2.9571.2%10.67429
$75.00Aug 215.507.30$6.4028.1%--0.60134
$77.50Aug 214.204.90$4.5515.4%--0.52252
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 170.053.20$1.63193.3%--0.5812

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 94, top 80)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 170.401.45$0.93112.9%70.4466
$80.00Aug 213.003.70$3.3520.9%50.434
$75.00Jul 171.904.00$2.9571.2%10.67429
$82.50Aug 212.203.00$2.6030.8%10.36503
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.001.15$0.57201.8%800.12106

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 221.8%, max 485.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21281.5%48.1%485.1%--331
$85.00Jul 17Aug 21176.2%46.2%281.3%--321
$75.00Jul 17Aug 21138.0%51.0%170.6%1563
$80.00Jul 17Aug 21123.3%46.6%164.4%5115
$77.50Jul 17Aug 2178.1%45.3%72.4%7318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 21232.7%52.9%339.9%80137
$72.50Jul 17Aug 21184.1%50.0%268.2%--513
$70.00Jul 17Aug 21154.5%52.7%193.4%--83
$75.00Jul 17Aug 21138.0%51.0%170.6%--153
$77.50Jul 17Aug 2178.1%45.3%72.4%--268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 18.23, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Aug 21$0.13$2.37$0.1318.23$85.13
$80.00$85.00Jul 17$0.30$4.70$0.3015.67$80.30
$77.50$80.00Jul 17$0.18$2.32$0.1812.89$77.68
$87.50$90.00Aug 21$0.65$1.85$0.652.85$88.15
$80.00$82.50Aug 21$0.75$1.75$0.752.33$80.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Jul 17$0.20$2.30$0.2011.50$74.80
$77.50$75.00Jul 17$0.30$2.20$0.307.33$77.20
$67.50$65.00Jul 17$0.32$2.18$0.326.81$67.18
$72.50$70.00Aug 21$0.63$1.87$0.632.97$71.87
$70.00$67.50Aug 21$0.65$1.85$0.652.85$69.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 11.50, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Jul 17$2.30$2.30$0.2011.50$72.30
$75.00$77.50Jul 17$2.02$2.02$0.484.21$77.02
$75.00$77.50Aug 21$1.85$1.85$0.652.85$76.85
$72.50$75.00Jul 17$1.60$1.60$0.901.78$74.10
$77.50$80.00Aug 21$1.20$1.20$1.300.92$78.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$1.12$1.12$1.380.81$73.88
$72.50$70.00Jul 17$0.80$0.80$1.700.47$71.70
$77.50$75.00Aug 21$0.70$0.70$1.800.39$76.80
$70.00$67.50Aug 21$0.65$0.65$1.850.35$69.35
$72.50$70.00Aug 21$0.63$0.63$1.870.34$71.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.07, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.24281.5%48.1%
$85.00Jul 17Aug 21$1.35176.2%46.2%
$80.00Jul 17Aug 21$2.60123.3%46.6%
$75.00Jul 17Aug 21$3.45138.0%51.0%
$77.50Jul 17Aug 21$3.6278.1%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.83232.7%52.9%
$72.50Jul 17Aug 21$1.55184.1%50.0%
$70.00Jul 17Aug 21$1.72154.5%52.7%
$75.00Jul 17Aug 21$2.47138.0%51.0%
$77.50Jul 17Aug 21$2.8778.1%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.31% of stock, avg 8.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$0.93$1.63$2.56$74.94$80.063.31%
$75.00Jul 17$2.95$1.33$4.28$70.72$79.285.53%
$72.50Jul 17$4.55$1.13$5.68$66.82$78.187.33%
$70.00Jul 17$6.85$0.33$7.18$62.82$77.189.27%
$77.50Aug 21$4.55$4.50$9.05$68.45$86.5511.69%
$75.00Aug 21$6.40$3.80$10.20$64.80$85.2013.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.90% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Jul 17$0.45$0.25$0.70$64.30$85.70
$85.00$70.00Jul 17$0.45$0.33$0.78$69.22$85.78
$80.00$65.00Jul 17$0.75$0.25$1.00$64.00$81.00
$85.00$67.50Jul 17$0.45$0.57$1.02$66.48$86.02
$90.00$65.00Jul 17$0.78$0.25$1.03$63.97$91.03
$80.00$70.00Jul 17$0.75$0.33$1.08$68.92$81.08
$90.00$70.00Jul 17$0.78$0.33$1.11$68.89$91.11
$77.50$65.00Jul 17$0.93$0.25$1.18$63.82$78.68
$77.50$70.00Jul 17$0.93$0.33$1.26$68.74$78.76
$80.00$67.50Jul 17$0.75$0.57$1.32$66.18$81.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 14.62, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6875/78Jul 17$2.34$0.1614.62$65.16$77.34
72/7578/80Aug 21$2.32$0.1812.89$72.68$79.82
65/6872/75Jul 17$1.92$0.583.31$65.58$74.42
72/7582/85Aug 21$1.92$0.583.31$73.08$84.42
72/7580/82Aug 21$1.87$0.632.97$73.13$81.87
68/7078/80Aug 21$1.85$0.652.85$68.15$79.35
70/7278/80Aug 21$1.83$0.672.73$70.67$79.33
72/7588/90Aug 21$1.77$0.732.42$73.23$89.27
75/7882/85Aug 21$1.50$1.001.50$76.00$84.00
68/7082/85Aug 21$1.45$1.051.38$68.55$83.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.63$4.376.94
$77.50$80.00$82.50Aug 21$0.45$2.054.56
$75.00$77.50$80.00Aug 21$0.65$1.852.85
$82.50$85.00$87.50Aug 21$0.67$1.832.73
$70.00$72.50$75.00Jul 17$0.70$1.802.57
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.10$2.4024.00
$62.50$65.00$67.50Jul 17$0.35$2.156.14
$70.00$72.50$75.00Aug 21$0.49$2.014.10
$67.50$70.00$72.50Jul 17$1.04$1.461.40

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 $-0.15, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.15$4.85
$85.00$90.001:2Jul 17-$1.11$3.89
$87.50$90.001:2Aug 21-$0.37$2.13
$77.50$80.001:2Jul 17-$0.57$1.93
$82.50$85.001:2Aug 21-$1.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Jul 17-$0.31$2.19
$70.00$67.501:2Aug 21-$0.75$1.75
$70.00$67.501:2Jul 17-$0.81$1.69
$75.00$72.501:2Jul 17-$0.93$1.57
$77.50$75.001:2Jul 17-$1.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.42%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$4.200.520.1%5.42%5.50%--252
$80.00Aug 21$3.000.433.3%3.87%7.18%54
$82.50Aug 21$2.200.366.5%2.84%9.38%1503
$85.00Aug 21$1.450.289.8%1.87%11.63%--227
$87.50Aug 21$1.050.2413.0%1.36%14.35%--203
$77.50Jul 17$0.400.440.1%0.52%0.59%766

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 $50.00 09-18 call last traded $31.70 on 06/24 (now $26.10/$28.70) — try a limit near $27.40. Also watch the $45.00 12-18 call last traded $31.58 on 07/08 (now $31.30/$34.80) — try a limit near $31.58; the $40.00 09-18 call last traded $24.91 on 05/26 (now $35.60/$39.60) — try a limit near $35.60. Most tradeable put: the $77.50 12-18 put last traded $6.02 on 06/26 (now $7.80/$9.10) — try a limit near $7.80.
CALLS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$0.40$1.45$0.93$2.24 06/22$0.40–$8.35$0.9366
$77.50Aug 21$4.20$4.90$4.55$4.57 07/10$2.48–$10.25$4.55252
$77.50Sep 18$5.00$7.00$6.00$5.10 07/08$3.48–$11.60$5.1030
$77.50Dec 18$8.30$10.20$9.25$13.80 06/26$6.20–$14.00$9.2553
$75.00Jul 17$1.90$4.00$2.95$8.16 07/01$0.70–$11.00$2.95429
$75.00Aug 21$5.50$7.30$6.40$5.20 06/22$3.90–$12.30$5.50134
$75.00Sep 18$6.50$8.00$7.25$5.90 07/08$4.55–$13.35$6.5065
$75.00Dec 18$9.50$11.50$10.50$9.34 06/18$7.35–$15.40$9.5014
$80.00Jul 17$0.00$1.50$0.75$0.60 07/10$0.50–$6.20$0.60111
$80.00Aug 21$3.00$3.70$3.35$3.10 07/10$1.60–$8.65$3.104
$80.00Sep 18$3.80$5.90$4.85$4.00 07/10$2.90–$9.55$4.007
$80.00Dec 18$7.10$9.30$8.20$11.48 06/25$5.20–$12.55$8.2011
$72.50Jul 17$3.40$5.70$4.55$12.85 06/26$2.55–$13.05$4.5568
$72.50Sep 18$7.10$10.00$8.55$6.60 06/15$5.85–$15.05$7.109
$72.50Dec 18$9.40$13.00$11.20$3.25 05/15$8.55–$17.15$9.402
$82.50Jul 17$0.00$0.75$0.38$1.25 07/07$0.38–$4.65$0.387
$82.50Aug 21$2.20$3.00$2.60$2.42 07/10$0.93–$7.35$2.42503
$82.50Sep 18$2.95$4.90$3.93$3.20 07/08$1.78–$8.00$3.2083
$82.50Dec 18$6.10$8.10$7.10$10.50 06/26$5.05–$11.20$7.1014
$70.00Jul 17$5.60$8.10$6.85$5.60 07/09$4.03–$14.80$5.6022
$70.00Aug 21$7.80$10.50$9.15$7.88 07/09$6.65–$16.15$7.888
$70.00Sep 18$8.90$11.50$10.20$16.40 06/30$7.30–$17.10$10.2049
$70.00Dec 18$11.00$14.90$12.95$12.20 07/08$10.30–$18.95$12.209
$85.00Jul 17$0.00$0.90$0.45$2.27 06/30$0.45–$3.13$0.4594
$85.00Aug 21$1.45$2.15$1.80$5.17 07/01$0.73–$6.05$1.80227
$85.00Sep 18$2.20$4.10$3.15$2.35 07/08$1.30–$6.55$2.3516
$85.00Dec 18$5.30$7.60$6.45$5.40 07/08$3.85–$10.00$5.4042
$67.50Jul 17$8.10$10.70$9.40$3.70 06/03$6.55–$17.30$8.106
$67.50Sep 18$10.10$13.70$11.90$11.45 07/10$9.35–$18.75$11.4519
$67.50Dec 18$12.60$16.50$14.55$13.90 07/10$12.05–$20.85$13.902
$87.50Jul 17$0.00$1.75$0.88$1.26 06/30$0.25–$2.10$0.881
$87.50Aug 21$1.05$2.30$1.67$1.40 07/09$0.75–$4.80$1.40203
$87.50Sep 18$1.60$3.70$2.65--$2.65–$2.65—$1.601
$65.00Jul 17$11.00$13.10$12.05$9.11 06/12$8.40–$19.80$11.007
$65.00Sep 18$12.80$14.70$13.75$13.15 07/10$11.20–$21.15$13.1536
$65.00Dec 18$14.90$18.00$16.45$18.92 07/06$13.60–$22.95$16.457
$90.00Jul 17$0.00$1.55$0.78$0.23 07/08$0.25–$1.30$0.23318
$90.00Aug 21$0.00$2.05$1.02$1.04 07/10$0.57–$3.80$1.0213
$90.00Sep 18$1.15$2.85$2.00$3.70 06/24$1.08–$4.90$2.0016
$90.00Dec 18$3.80$5.90$4.85$4.31 07/10$2.48–$7.95$4.3131
$62.50Sep 18$14.40$17.40$15.90--$15.90–$15.90—$14.401
$60.00Jul 17$15.60$18.30$16.95$11.53 06/10$13.50–$24.60$15.603
$60.00Sep 18$16.60$19.80$18.20$21.74 07/06$15.30–$25.55$18.205
$95.00Jul 17$0.00$3.40$1.70$0.50 06/25$0.48–$1.70$0.503
$95.00Aug 21$0.00$1.65$0.83$2.23 06/29$0.50–$2.38$0.831
$95.00Sep 18$0.00$2.20$1.10$1.08 07/10$0.88–$3.35$1.085
$95.00Dec 18$1.50$4.40$2.95$2.60 07/08$1.55–$6.25$2.6058
$57.50Sep 18$19.00$22.60$20.80$15.90 06/09$17.40–$27.85$19.0015
$55.00Sep 18$21.30$24.30$22.80$21.47 06/18$19.45–$30.20$21.472
$55.00Dec 18$22.10$25.60$23.85$22.72 06/18$20.75–$31.25$22.721
$100.00Jul 17$0.00$2.10$1.05$0.30 06/29$0.20–$1.10$0.302
$100.00Sep 18$0.00$2.15$1.08$1.50 06/24$0.60–$2.15$1.083
$100.00Dec 18$1.65$4.40$3.03$2.28 07/10$1.85–$4.75$2.282
$50.00Sep 18$26.10$28.70$27.40$31.70 06/24$24.00–$35.00$27.402
$50.00Dec 18$26.70$29.90$28.30$20.64 06/01$24.85–$35.60$26.701
$105.00Sep 18$0.00$1.15$0.57$0.45 06/04$0.57–$1.90$0.454
$105.00Dec 18$0.15$3.60$1.88--$1.88–$1.88—$0.151
$45.00Dec 18$31.30$34.80$33.05$31.58 07/08$29.00–$40.30$31.581
$110.00Dec 18$0.00$3.10$1.55$2.95 06/26$1.43–$2.95$1.551
$110.00Sep 18$0.00$1.65$0.83--$0.83–$0.83—--20
$42.50Sep 18$33.20$37.10$35.15--$35.15–$35.15—$33.202
$40.00Sep 18$35.60$39.60$37.60$24.91 05/26$33.65–$45.50$35.605
$115.00Sep 18$0.00$1.15$0.57$0.65 06/26$0.48–$1.27$0.5721
$115.00Dec 18$0.00$2.60$1.30$2.30 06/26$1.25–$2.48$1.301
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$0.05$3.20$1.63$2.35 07/08$0.88–$6.15$1.6312
$77.50Aug 21$4.00$5.00$4.50$5.22 07/10$2.70–$6.25$4.50256
$77.50Sep 18$5.00$7.00$6.00$5.13 07/01$3.60–$8.15$5.1322
$77.50Dec 18$7.80$9.10$8.45$6.02 06/26$6.15–$10.45$7.80274
$75.00Jul 17$0.00$2.65$1.33$0.70 07/06$0.40–$4.40$0.7018
$75.00Aug 21$2.90$4.70$3.80$2.00 07/01$2.08–$5.10$2.90135
$75.00Sep 18$3.90$4.90$4.40$5.37 07/08$2.88–$6.55$4.408
$75.00Dec 18$6.50$8.50$7.50$7.60 07/10$5.15–$9.35$7.5015
$80.00Aug 21$5.40$6.50$5.95$4.35 07/02$3.55–$7.95$5.401
$80.00Sep 18$6.50$9.10$7.80$20.65 05/19$4.45–$9.80$7.8015
$80.00Dec 18$9.10$11.70$10.40$7.01 06/30$6.70–$12.20$9.107
$72.50Jul 17$0.00$2.25$1.13$0.70 06/24$0.43–$3.05$0.7012
$72.50Aug 21$1.95$3.40$2.68$3.30 07/08$1.40–$4.05$2.68501
$72.50Sep 18$2.95$4.70$3.83$3.21 06/24$1.98–$5.65$3.215
$72.50Dec 18$5.50$7.90$6.70$4.50 06/29$4.25–$8.10$5.50538
$82.50Aug 21$6.30$9.40$7.85$6.10 07/01$4.45–$10.05$6.302
$82.50Sep 18$7.90$9.80$8.85$5.80 06/29$5.15–$11.65$7.9010
$70.00Jul 17$0.00$0.65$0.33$0.25 07/07$0.33–$2.10$0.2555
$70.00Aug 21$1.40$2.70$2.05$2.45 07/08$1.00–$3.18$2.0528
$70.00Sep 18$2.25$3.90$3.08$2.50 07/07$1.50–$4.60$2.507
$70.00Dec 18$4.50$6.60$5.55--$5.55–$5.55—$4.505
$85.00Jul 17$6.90$8.90$7.90$5.00 06/24$3.25–$12.20$6.90--
$85.00Dec 18$12.10$14.20$13.15$12.00 07/07$9.20–$15.55$12.105
$85.00Sep 18$8.90$11.50$10.20--$10.20–$10.20—$8.902
$67.50Jul 17$0.00$1.15$0.57$0.81 06/18$0.18–$1.30$0.57106
$67.50Aug 21$0.45$2.35$1.40$1.79 07/08$0.78–$2.33$1.4031
$67.50Sep 18$1.60$3.00$2.30$1.90 07/07$1.35–$3.50$1.9011
$65.00Jul 17$0.00$0.50$0.25$0.05 06/25$0.15–$1.15$0.05217
$65.00Aug 21$0.05$1.95$1.00$1.38 07/08$0.70–$1.80$1.003
$65.00Sep 18$1.15$2.30$1.73$1.10 06/29$0.95–$2.83$1.1515
$65.00Dec 18$1.95$4.90$3.43$4.10 06/22$2.55–$4.75$3.432
$90.00Dec 18$14.10$17.90$16.00$12.93 06/29$12.40–$19.40$14.102
$90.00Sep 18$12.40$15.30$13.85--$13.85–$13.85—$12.403
$62.50Jul 17$0.00$0.55$0.28$0.11 07/07$0.05–$0.93$0.1190
$62.50Sep 18$0.25$2.35$1.30$1.10 06/24$0.90–$2.17$1.109
$62.50Dec 18$2.30$4.20$3.25$2.20 06/30$1.93–$4.20$2.3024
$60.00Jul 17$0.00$0.25$0.13$0.10 06/26$0.10–$0.68$0.10209
$60.00Sep 18$0.05$2.45$1.25$0.78 06/25$0.58–$1.75$0.7846
$60.00Dec 18$1.15$3.20$2.17$4.44 06/01$1.80–$3.90$2.1710
$95.00Dec 18$17.80$21.80$19.80$22.47 06/16$15.65–$23.55$19.801
$95.00Sep 18$17.10$20.00$18.55--$18.55–$18.55—$17.102
$57.50Jul 17$0.00$2.15$1.08$0.15 06/22$0.08–$1.15$0.1521
$57.50Sep 18$0.00$2.10$1.05$0.50 06/30$0.35–$1.85$0.5026
$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$0.354
$55.00Sep 18$0.20$1.70$0.95$0.64 06/25$0.43–$1.75$0.6431
$55.00Dec 18$0.25$3.00$1.63$4.30 05/18$1.25–$2.33$1.632
$100.00Dec 18$22.20$26.10$24.15$21.20 06/24$19.25–$28.25$22.201
$52.50Sep 18$0.00$1.15$0.57$0.55 06/18$0.25–$1.58$0.553
$50.00Dec 18$0.00$2.40$1.20$3.00 05/14$0.98–$2.00$1.2020
$50.00Sep 18$0.00$1.50$0.75--$0.75–$0.75—--262
$47.50Jul 17$0.00$2.15$1.08$0.15 06/05$0.28–$1.10$0.151
$47.50Sep 18$0.00$1.05$0.53$0.48 06/15$0.25–$1.20$0.4813
$45.00Jul 17$0.00$2.15$1.08$0.10 06/05$0.38–$1.08$0.101
$45.00Sep 18$0.00$0.95$0.48$0.63 05/26$0.25–$1.20$0.483
$42.50Jul 17$0.00$2.15$1.08$0.10 06/05$0.38–$1.08$0.101
$42.50Dec 18$0.00$1.80$0.90$1.10 05/27$0.48–$1.40$0.902
$42.50Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$40.00Dec 18$0.00$1.90$0.95$1.00 05/27$0.48–$1.25$0.952
$40.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$37.50Dec 18$0.00$1.50$0.75$0.50 06/23$0.38–$1.27$0.503
$37.50Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$35.00Dec 18$0.00$1.25$0.63$0.45 06/23$0.38–$1.23$0.453
$35.00Sep 18$0.00$1.35$0.68--$0.68–$0.68—--1
$32.50Dec 18$0.00$0.95$0.48$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 14
Total Puts 80
Put/Call Ratio 5.71
Net Difference -66

Prior's Put/Call Breakdown

Total Calls 206
Total Puts 125
Put/Call Ratio 0.61
Net Difference 81

Prior 7-Day Put/Call Summary

Total Calls 1,863
Total Puts 1,603
Average Put/Call Ratio 1.27
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