Tour v309
MTH
MERITAGE HOMES CORP
$76.14 +1.64%
(7/9 18:03) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:03)
◀ 7/10 15:06 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 678
Calls: 352 (52%)
Puts: 326 (48%)
Prior (07/08) 26
Calls: 14 (54%)
Puts: 12 (46%)
Current vs Prior +2507.69%
Calls: +2414.29% (Calls)
Puts: +2616.67% (Puts)
Prior 7-Day Total 382
Calls: 223 (58%)
Puts: 159 (42%)
Prior 7-Day Average 54
Calls: 31 (58%)
Puts: 22 (42%)
Current vs Prior 7-Day Avg +1142.41%
Calls: +1004.93%
Puts: +1335.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $315.6K
Calls: $150.7K (48%)
Puts: $164.9K (52%)
Prior (07/08) $21.8K
Calls: $17.3K (79%)
Puts: $4.5K (21%)
Current vs Prior +1349.48%
Calls: +772.49%
Puts: +3564.33%
Prior 7-Day Total $231.4K
Calls: $209.4K (90%)
Puts: $22.1K (10%)
Prior 7-Day Average $33.1K
Calls: $29.9K (90%)
Puts: $3.2K (10%)
Current vs Prior 7-Day Avg +854.55%
Calls: +403.84%
Puts: +5134.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.93
Prior (07/08) 0.86
Current vs Prior +8.05%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -10.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 5,258
Calls: 2,575 (49%)
Puts: 2,683 (51%)
Prior (07/08) 3,895
Calls: 1,769 (45%)
Puts: 2,126 (55%)
Current vs Prior +34.99%
Prior 7-Day Total 26,512
Calls: 12,154 (46%)
Puts: 14,358 (54%)
Prior 7-Day Average 3,787
Calls: 1,736 (46%)
Puts: 2,051 (54%)
Current vs Prior 7-Day Avg +38.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.88% | 13.66%5.88% | 13.66%
Prior 6.94% | 14.07%6.94% | 14.07%
Current vs Prior -15.16% | -2.95%-15.16% | -2.95%
Prior 7-Day Avg 7.80% | 14.46%6.46% | 13.59%
Current vs 7-Day Avg -24.54% | -5.54%-8.99% | +0.54%
Prior 7-Day Eod 6.94% | 14.07%-- | --
Current vs 7-Day Eod -15.16% | -2.95%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.85% | 11.61%
Calls: 24.51% | 9.35%
Puts: 53.19% | 13.86%
Prior 54.19% | 32.47%
Calls: 36.07% | 31.93%
Puts: 72.31% | 33.01%
Current vs Prior -28.31% | -64.24%
Prior 7-Day Avg 47.97% | 15.65%
Calls: 29.92% | 17.64%
Puts: 66.03% | 13.66%
Current vs 7-Day Avg -19.02% | -25.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1349% vs prior. Dollar volume significantly above 7-day average (855% higher). Unusually high activity with volume up 2508% vs prior - elevated interest. Volume explosion - 1156% above 7-day average (678 vs avg 54).

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 BULLISH
Current NEUTRAL
Prior NEUTRAL
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 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.108.00$6.5544.3%--0.8722
$72.50Jul 172.855.50$4.1863.4%--0.7968
$75.00Jul 171.103.10$2.1095.2%--0.62433
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 171.753.00$2.3852.5%--0.6612
$77.50Aug 214.705.40$5.0513.9%3250.516

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 662, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 213.804.40$4.1014.6%3270.492
$80.00Jul 170.400.85$0.6371.4%60.23108
$82.50Aug 212.102.60$2.3521.3%20.33503
$80.00Aug 212.903.30$3.1012.9%10.414
$90.00Aug 210.451.30$0.8896.6%10.1615
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 214.705.40$5.0513.9%3250.516

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 49.5%, max 131.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21103.2%44.5%131.9%1333
$85.00Jul 17Aug 2178.4%43.9%78.6%--121
$80.00Jul 17Aug 2146.6%44.5%4.6%7112
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 2172.9%46.7%55.9%--134
$70.00Jul 17Aug 2156.4%45.2%24.7%--82
$72.50Jul 17Aug 2144.4%43.8%1.4%--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 16.86, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Aug 21$0.30$2.20$0.307.33$85.30
$87.50$90.00Aug 21$0.47$2.03$0.474.32$87.97
$82.50$85.00Aug 21$0.70$1.80$0.702.57$83.20
$80.00$82.50Aug 21$0.75$1.75$0.752.33$80.75
$77.50$80.00Aug 21$1.00$1.50$1.001.50$78.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.14$2.36$0.1416.86$72.36
$65.00$62.50Jul 17$0.18$2.32$0.1812.89$64.82
$75.00$72.50Jul 17$0.43$2.07$0.434.81$74.57
$70.00$67.50Aug 21$0.57$1.93$0.573.39$69.43
$72.50$70.00Aug 21$0.75$1.75$0.752.33$71.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 18.23, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Jul 17$2.37$2.37$0.1318.23$72.37
$72.50$75.00Jul 17$2.08$2.08$0.424.95$74.58
$75.00$77.50Jul 17$1.37$1.37$1.131.21$76.37
$77.50$80.00Aug 21$1.00$1.00$1.500.67$78.50
$80.00$82.50Aug 21$0.75$0.75$1.750.43$80.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Jul 17$1.38$1.38$1.121.23$76.12
$77.50$75.00Aug 21$1.35$1.35$1.151.17$76.15
$75.00$72.50Aug 21$0.95$0.95$1.550.61$74.05
$72.50$70.00Aug 21$0.75$0.75$1.750.43$71.75
$70.00$67.50Aug 21$0.57$0.57$1.930.30$69.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.90, cheapest $0.18)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.18103.2%44.5%
$85.00Jul 17Aug 21$0.9578.4%43.9%
$80.00Jul 17Aug 21$2.4746.6%44.5%
$77.50Jul 17Aug 21$3.3731.2%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$1.0072.9%46.7%
$70.00Jul 17Aug 21$1.5756.4%45.2%
$72.50Jul 17Aug 21$2.1844.4%43.8%
$77.50Jul 17Aug 21$2.6731.2%44.8%
$75.00Jul 17Aug 21$2.7035.0%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.07% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$2.10$1.00$3.10$71.90$78.104.07%
$77.50Jul 17$0.73$2.38$3.11$74.39$80.614.08%
$72.50Jul 17$4.18$0.57$4.75$67.75$77.256.24%
$70.00Jul 17$6.55$0.43$6.98$63.02$76.989.17%
$77.50Aug 21$4.10$5.05$9.15$68.35$86.6512.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.39% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$0.63$0.43$1.06$68.94$81.06
$80.00$67.50Jul 17$0.63$0.43$1.06$66.44$81.06
$80.00$65.00Jul 17$0.63$0.43$1.06$63.94$81.06
$85.00$70.00Jul 17$0.70$0.43$1.13$68.87$86.13
$85.00$67.50Jul 17$0.70$0.43$1.13$66.37$86.13
$85.00$65.00Jul 17$0.70$0.43$1.13$63.87$86.13
$90.00$70.00Jul 17$0.70$0.43$1.13$68.87$91.13
$90.00$67.50Jul 17$0.70$0.43$1.13$66.37$91.13
$90.00$65.00Jul 17$0.70$0.43$1.13$63.87$91.13
$77.50$70.00Jul 17$0.73$0.43$1.16$68.84$78.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 9.42, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6572/75Jul 17$2.26$0.249.42$62.74$74.76
75/7880/82Aug 21$2.10$0.405.25$75.40$82.10
75/7882/85Aug 21$2.05$0.454.56$75.45$84.55
72/7578/80Aug 21$1.95$0.553.55$73.05$79.45
75/7888/90Aug 21$1.82$0.682.68$75.68$89.32
70/7278/80Aug 21$1.75$0.752.33$70.75$79.25
72/7580/82Aug 21$1.70$0.802.13$73.30$81.70
72/7582/85Aug 21$1.65$0.851.94$73.35$84.15
75/7885/88Aug 21$1.65$0.851.94$75.85$86.65
68/7078/80Aug 21$1.57$0.931.69$68.43$79.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 16.86, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.25$2.259.00
$70.00$72.50$75.00Jul 17$0.29$2.217.62
$82.50$85.00$87.50Aug 21$0.40$2.105.25
$72.50$75.00$77.50Jul 17$0.71$1.792.52
$75.00$77.50$80.00Jul 17$1.27$1.230.97
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.14$2.3616.86
$67.50$70.00$72.50Aug 21$0.18$2.3212.89
$70.00$72.50$75.00Aug 21$0.20$2.3011.50
$70.00$72.50$75.00Jul 17$0.29$2.217.62
$72.50$75.00$77.50Aug 21$0.40$2.105.25

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 $-0.70, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.70$4.30
$80.00$85.001:2Jul 17-$0.77$4.23
$72.50$75.001:2Jul 17-$0.02$2.48
$87.50$90.001:2Aug 21-$0.41$2.09
$77.50$80.001:2Jul 17-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Jul 17-$0.07$2.43
$75.00$72.501:2Jul 17-$0.14$2.36
$72.50$70.001:2Jul 17-$0.29$2.21
$67.50$65.001:2Jul 17-$0.43$2.07
$70.00$67.501:2Jul 17-$0.43$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.99%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$3.800.491.8%4.99%6.78%3272
$80.00Aug 21$2.900.415.1%3.81%8.88%14
$82.50Aug 21$2.100.338.3%2.76%11.11%2503
$85.00Aug 21$1.250.2611.6%1.64%13.28%--27
$87.50Aug 21$1.100.2114.9%1.44%16.36%--204
$90.00Aug 21$0.450.1618.2%0.59%18.79%115
$80.00Jul 17$0.400.235.1%0.53%5.59%6108

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 $65.00 09-18 call last traded $20.00 on 06/29 (now $12.10/$13.10) — try a limit near $12.60. Also watch the $40.00 09-18 call last traded $24.91 on 05/26 (now $33.90/$37.50) — try a limit near $33.90; the $50.00 09-18 call last traded $31.70 on 06/24 (now $24.30/$27.30) — try a limit near $25.80. Most tradeable put: the $95.00 12-18 put last traded $22.47 on 06/16 (now $20.20/$22.80) — try a limit near $21.50.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.85$3.70$2.28$8.16 07/01$1.70–$11.00$2.28433
$75.00Aug 21$3.70$6.60$5.15$5.20 06/22$4.95–$12.30$5.152
$75.00Sep 18$4.60$7.30$5.95$11.07 06/24$4.40–$13.35$5.9565
$75.00Dec 18$7.40$10.90$9.15$9.34 06/18$6.80–$15.40$9.1514
$72.50Jul 17$3.30$4.30$3.80$12.85 06/26$2.68–$13.05$3.8068
$72.50Sep 18$6.10$8.60$7.35$6.60 06/15$5.40–$15.05$6.609
$72.50Dec 18$8.20$12.10$10.15$3.25 05/15$7.90–$17.15$8.202
$77.50Jul 17$0.05$2.10$1.08$2.24 06/22$1.08–$8.35$1.0866
$77.50Aug 21$2.75$5.40$4.08$7.80 06/24$3.70–$10.25$4.082
$77.50Sep 18$3.50$6.10$4.80$9.60 06/24$3.50–$11.60$4.8030
$77.50Dec 18$5.80$9.90$7.85$13.80 06/26$5.95–$14.00$7.8553
$70.00Jul 17$4.70$7.20$5.95$15.00 06/26$3.80–$14.80$5.9522
$70.00Aug 21$6.20$8.50$7.35$14.21 06/24$7.35–$16.15$7.358
$70.00Sep 18$7.60$10.30$8.95$16.40 06/30$6.50–$17.10$8.9549
$70.00Dec 18$9.90$13.40$11.65$16.47 07/02$9.00–$18.95$11.659
$80.00Jul 17$0.00$1.30$0.65$6.34 06/26$0.63–$6.20$0.65108
$80.00Aug 21$1.60$4.20$2.90$3.20 06/22$2.90–$8.65$2.904
$80.00Sep 18$2.55$5.30$3.93$8.11 06/24$2.95–$9.55$3.937
$80.00Dec 18$4.80$8.90$6.85$11.48 06/25$5.10–$12.55$6.8511
$67.50Jul 17$6.90$9.40$8.15$3.70 06/03$5.25–$17.30$6.906
$67.50Sep 18$9.00$12.00$10.50$17.45 06/25$8.05–$18.75$10.5019
$82.50Jul 17$0.00$2.40$1.20$3.80 06/26$0.45–$4.65$1.207
$82.50Aug 21$1.60$2.80$2.20$5.71 06/25$1.73–$7.35$2.20503
$82.50Sep 18$1.70$4.10$2.90$7.48 06/26$2.28–$8.00$2.9083
$82.50Dec 18$3.90$8.00$5.95$10.50 06/26$5.50–$11.20$5.9514
$65.00Jul 17$9.20$11.90$10.55$9.11 06/12$7.05–$19.80$9.207
$65.00Sep 18$12.10$13.10$12.60$20.00 06/29$9.35–$21.15$12.6033
$65.00Dec 18$13.00$16.30$14.65$21.50 06/29$11.60–$22.95$14.657
$85.00Jul 17$0.00$1.45$0.73$2.27 06/30$0.48–$3.13$0.7394
$85.00Aug 21$1.15$2.20$1.68$5.17 07/01$1.63–$6.05$1.6827
$85.00Sep 18$1.05$3.30$2.17$5.80 07/01$2.03–$6.55$2.1716
$85.00Dec 18$4.60$5.70$5.15$9.50 06/26$4.00–$10.00$5.1542
$62.50Sep 18$13.30$16.00$14.65--$11.05–$23.40$13.301
$87.50Jul 17$0.00$2.20$1.10$1.26 06/30$0.48–$2.10$1.101
$87.50Aug 21$0.80$1.75$1.27$3.71 07/01$1.13–$4.80$1.274
$87.50Sep 18$0.70$2.95$1.83--$1.58–$5.15$0.701
$60.00Jul 17$13.70$16.30$15.00$11.53 06/10$11.35–$24.60$13.703
$60.00Sep 18$15.20$17.90$16.55$25.20 06/29$13.15–$25.55$16.555
$90.00Jul 17$0.00$0.70$0.35$0.80 07/02$0.25–$1.30$0.35318
$90.00Aug 21$0.30$2.95$1.63$3.01 07/01$0.90–$3.80$1.6315
$90.00Sep 18$0.30$2.65$1.48$3.70 06/24$1.20–$4.90$1.4816
$90.00Dec 18$3.40$4.40$3.90$6.44 07/02$3.20–$7.95$3.9025
$57.50Sep 18$17.20$20.50$18.85$15.90 06/09$15.10–$27.85$17.2015
$55.00Sep 18$19.50$22.70$21.10$21.47 06/18$16.60–$30.20$21.102
$55.00Dec 18$20.90$24.00$22.45$22.72 06/18$18.35–$31.25$22.451
$95.00Jul 17$0.00$2.60$1.30$0.50 06/25$0.48–$1.75$0.503
$95.00Aug 21$0.00$2.60$1.30$2.23 06/29$0.50–$2.38$1.301
$95.00Sep 18$0.15$2.90$1.53$2.70 06/25$0.88–$3.35$1.534
$95.00Dec 18$2.45$3.30$2.88$4.60 07/01$2.33–$6.25$2.8858
$50.00Sep 18$24.30$27.30$25.80$31.70 06/24$21.80–$35.00$25.802
$50.00Dec 18$25.10$28.20$26.65$20.64 06/01$22.50–$35.60$25.101
$100.00Jul 17$0.00$0.75$0.38$0.30 06/29$0.28–$1.10$0.302
$100.00Sep 18$0.00$2.50$1.25$1.50 06/24$0.60–$2.15$1.253
$100.00Dec 18$0.50$4.40$2.45$3.50 07/02$1.85–$4.75$2.452
$45.00Dec 18$29.70$32.70$31.20--$31.20–$31.40$29.701
$105.00Sep 18$0.00$2.30$1.15$0.45 06/04$0.45–$1.90$0.454
$105.00Dec 18$0.05$3.40$1.73--$1.35–$3.80$0.051
$42.50Sep 18$31.40$35.00$33.20--$28.45–$43.05$31.402
$40.00Sep 18$33.90$37.50$35.70$24.91 05/26$31.25–$45.50$33.905
$110.00Sep 18$0.00$2.20$1.10--$0.45–$1.43--20
$110.00Dec 18$0.10$3.10$1.60$2.95 06/26$1.53–$2.95$1.601
$115.00Sep 18$0.00$0.95$0.48$0.65 06/26$0.38–$1.27$0.4821
$115.00Dec 18$0.00$2.75$1.38$2.30 06/26$1.38–$2.48$1.381
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.50$3.60$2.05$0.74 06/29$0.40–$6.50$0.7419
$75.00Aug 21$3.10$5.80$4.45$2.00 07/01$2.08–$4.80$3.1021
$75.00Sep 18$4.70$6.50$5.60$6.80 06/12$2.88–$8.45$5.6012
$75.00Dec 18$6.10$10.00$8.05$4.90 06/29$5.15–$11.25$6.1014
$72.50Jul 17$0.50$1.20$0.85$0.70 06/24$0.43–$5.00$0.7012
$72.50Aug 21$2.60$3.70$3.15$3.41 06/22$1.40–$4.05$3.15501
$72.50Sep 18$2.80$5.60$4.20$3.21 06/24$1.98–$6.75$3.215
$72.50Dec 18$4.70$8.80$6.75$4.50 06/29$4.25–$9.40$4.70537
$77.50Jul 17$3.00$4.70$3.85$0.80 06/30$0.88–$8.35$3.0012
$77.50Aug 21$4.40$7.10$5.75$3.30 06/24$2.70–$6.25$4.406
$77.50Sep 18$5.30$8.10$6.70$5.13 07/01$3.60–$10.45$5.3022
$77.50Dec 18$7.30$11.40$9.35$6.02 06/26$6.15–$12.85$7.30274
$70.00Jul 17$0.35$1.30$0.83$0.39 06/25$0.38–$3.55$0.3955
$70.00Sep 18$1.85$4.70$3.28$1.65 06/30$1.50–$5.85$1.857
$70.00Dec 18$3.80$7.80$5.80--$3.68–$8.15$3.805
$70.00Aug 21$1.10$2.85$1.98--$1.53–$3.18$1.1027
$80.00Aug 21$6.20$8.60$7.40$4.35 07/02$3.55–$7.70$6.201
$80.00Sep 18$6.80$9.80$8.30$20.65 05/19$4.45–$12.25$8.3015
$80.00Dec 18$8.80$12.90$10.85$7.01 06/30$6.70–$14.55$8.807
$67.50Jul 17$0.15$0.50$0.33$0.81 06/18$0.18–$2.47$0.33106
$67.50Aug 21$1.35$2.20$1.78$1.13 06/24$0.78–$2.33$1.3528
$67.50Sep 18$1.25$3.50$2.38$2.55 06/18$1.35–$4.70$2.3811
$82.50Aug 21$7.70$10.40$9.05$6.10 07/01$4.45–$9.55$7.702
$82.50Sep 18$8.70$11.30$10.00$5.80 06/29$5.15–$14.30$8.7010
$65.00Jul 17$0.00$0.50$0.25$0.05 06/25$0.15–$1.63$0.05121
$65.00Sep 18$1.60$2.80$2.20$1.10 06/29$0.95–$3.70$1.6015
$65.00Dec 18$2.35$5.50$3.93$4.10 06/22$2.55–$5.80$3.932
$65.00Aug 21$0.85$2.20$1.53--$1.53–$1.53—$0.852
$85.00Jul 17$8.60$11.90$10.25$5.00 06/24$3.25–$14.70$8.601
$85.00Sep 18$10.50$13.10$11.80--$6.45–$15.90$10.502
$85.00Dec 18$12.00$16.20$14.10$10.30 07/02$9.20–$18.40$12.005
$62.50Jul 17$0.00$0.55$0.28$0.24 06/29$0.05–$1.18$0.2490
$62.50Sep 18$0.85$2.25$1.55$1.10 06/24$0.90–$3.00$1.109
$62.50Dec 18$1.65$4.80$3.22$2.20 06/30$1.93–$4.75$2.2024
$60.00Jul 17$0.00$0.35$0.18$0.10 06/26$0.10–$0.77$0.10209
$60.00Sep 18$0.35$1.90$1.13$0.78 06/25$0.58–$2.50$0.7846
$60.00Dec 18$1.85$3.30$2.58$4.44 06/01$1.80–$4.05$2.5810
$90.00Sep 18$14.00$17.50$15.75--$9.60–$20.75$14.003
$90.00Dec 18$16.30$19.20$17.75$12.93 06/29$12.40–$21.95$16.302
$57.50Jul 17$0.00$0.75$0.38$0.15 06/22$0.08–$1.23$0.1521
$57.50Sep 18$0.05$1.50$0.78$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$1.00$0.50$0.35 06/24$0.35–$1.38$0.352
$55.00Sep 18$0.00$2.65$1.33$0.64 06/25$0.43–$1.75$0.6431
$55.00Dec 18$0.35$3.60$1.98$4.30 05/18$1.25–$2.83$1.982
$95.00Sep 18$18.60$21.80$20.20--$13.25–$24.90$18.602
$95.00Dec 18$20.20$22.80$21.50$22.47 06/16$15.65–$26.45$21.501
$52.50Sep 18$0.00$2.45$1.23$0.55 06/18$0.25–$1.58$0.553
$50.00Sep 18$0.00$1.30$0.65$1.40 05/12$0.25–$1.33$0.65262
$50.00Dec 18$0.05$3.20$1.63$3.00 05/14$0.98–$2.00$1.6320
$100.00Dec 18$24.00$27.90$25.95$21.20 06/24$19.25–$30.80$24.001
$47.50Jul 17$0.00$0.75$0.38$0.15 06/05$0.28–$1.15$0.151
$47.50Sep 18$0.00$0.95$0.48$0.48 06/15$0.25–$1.20$0.4813
$45.00Jul 17$0.00$0.75$0.38$0.10 06/05$0.38–$1.13$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–$1.10$0.101
$42.50Sep 18$0.00$0.75$0.38--$0.30–$1.25--1
$42.50Dec 18$0.00$2.60$1.30$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$2.45$1.23$1.00 05/27$0.48–$1.33$1.002
$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$2.30$1.15$0.45 06/23$0.38–$1.30$0.453
$32.50Dec 18$0.00$2.25$1.13$0.40 06/23$0.38–$1.23$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 352
Total Puts 326
Put/Call Ratio 0.93
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 14
Total Puts 12
Put/Call Ratio 0.86
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 223
Total Puts 159
Average Put/Call Ratio 1.03
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