MTH - Options Database

MTH

MERITAGE HOMES CORP

$73.65 -0.25%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:08)

◀ 7/14 15:10 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 619

Calls: 266 (43%)

Puts: 353 (57%)

Prior (07/13) 18

Calls: 11 (61%)

Puts: 7 (39%)

Current vs Prior +3338.89%

Calls: +2318.18% (Calls)

Puts: +4942.86% (Puts)

Prior 7-Day Total 901

Calls: 450 (50%)

Puts: 451 (50%)

Prior 7-Day Average 128

Calls: 64 (50%)

Puts: 64 (50%)

Current vs Prior 7-Day Avg +380.91%

Calls: +313.78%

Puts: +447.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $240.8K

Calls: $106.9K (44%)

Puts: $133.9K (56%)

Prior (07/13) $9.6K

Calls: $8.0K (83%)

Puts: $1.6K (17%)

Current vs Prior +2397.01%

Calls: +1232.67%

Puts: +8163.40%

Prior 7-Day Total $429.4K

Calls: $240.5K (56%)

Puts: $188.8K (44%)

Prior 7-Day Average $61.3K

Calls: $34.4K (56%)

Puts: $27.0K (44%)

Current vs Prior 7-Day Avg +292.57%

Calls: +211.18%

Puts: +396.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 1.33

Prior (07/13) 0.64

Current vs Prior +108.54%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +11.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 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 28,227

Calls: 13,099 (46%)

Puts: 15,128 (54%)

Prior 7-Day Average 4,032

Calls: 1,871 (46%)

Puts: 2,161 (54%)

Current vs Prior 7-Day Avg +42.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 5.95% | 13.71%5.95% | 13.71%

Prior 5.88% | 13.66%5.88% | 13.66%

Current vs Prior +1.07% | +0.40%+1.07% | +0.40%

Prior 7-Day Avg 7.02% | 14.17%6.31% | 13.71%

Current vs 7-Day Avg -15.33% | -3.19%-5.75% | -0.00%

Prior 7-Day Eod 5.88% | 13.66%6.38% | 14.15%

Current vs 7-Day Eod +1.07% | +0.40%-6.78% | -3.11%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.16% | 7.88%

Calls: 46.45% | 11.76%

Puts: 83.87% | 4.00%

Prior 38.85% | 11.61%

Calls: 24.51% | 9.35%

Puts: 53.19% | 13.86%

Current vs Prior +67.72% | -32.13%

Prior 7-Day Avg 49.31% | 17.58%

Calls: 29.65% | 18.87%

Puts: 68.97% | 16.30%

Current vs 7-Day Avg +32.14% | -55.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 2397% vs prior. Dollar volume significantly above 7-day average (293% higher). Unusually high activity with volume up 3339% vs prior - elevated interest. Volume explosion - 384% above 7-day average (619 vs avg 128).

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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 4.5%, best 4.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	3.90	4.10	$4.00	5.0%	264	0.48	2

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	4.90	5.10	$5.00	4.0%	264	0.52	21

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 0.69, highest 0.85)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	5.50	7.60	$6.55	32.1%	1	0.85	6
$70.00	Jul 17	2.95	5.10	$4.03	53.3%	--	0.85	22
$70.00	Aug 21	6.00	7.30	$6.65	19.5%	1	0.66	8
$72.50	Jul 17	1.40	2.25	$1.83	46.4%	--	0.63	68

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	3.70	5.10	$4.40	31.8%	--	0.70	12
$75.00	Jul 17	1.90	3.20	$2.55	51.0%	--	0.68	18
$77.50	Aug 21	5.10	6.60	$5.85	25.6%	--	0.62	256
$75.00	Aug 21	4.90	5.10	$5.00	4.0%	264	0.52	21

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 617, top 264)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	3.90	4.10	$4.00	5.0%	264	0.48	2
$67.50	Jul 17	5.50	7.60	$6.55	32.1%	1	0.85	6
$70.00	Aug 21	6.00	7.30	$6.65	19.5%	1	0.66	8

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	4.90	5.10	$5.00	4.0%	264	0.52	21
$65.00	Jul 17	0.05	0.25	$0.15	133.3%	85	0.06	121
$67.50	Aug 21	1.85	2.20	$2.03	17.2%	1	0.26	31
$70.00	Aug 21	2.55	2.95	$2.75	14.5%	1	0.34	27

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 98.8%, max 250.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 17	Aug 21	142.8%	40.8%	250.1%	--	121
$77.50	Jul 17	Aug 21	100.9%	41.3%	144.1%	--	318
$70.00	Jul 17	Aug 21	57.8%	46.8%	23.4%	1	30

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Jul 17	Aug 21	100.9%	41.3%	144.1%	--	268
$67.50	Jul 17	Aug 21	97.3%	48.8%	99.3%	1	137
$70.00	Jul 17	Aug 21	57.8%	46.8%	23.4%	1	82
$72.50	Jul 17	Aug 21	48.4%	45.1%	7.3%	--	513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 28.41, avg 6.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Jul 17	$0.17	$4.83	$0.17	28.41	$80.17
$82.50	$85.00	Aug 21	$0.15	$2.35	$0.15	15.67	$82.65
$77.50	$80.00	Jul 17	$0.35	$2.15	$0.35	6.14	$77.85
$77.50	$82.50	Aug 21	$1.50	$3.50	$1.50	2.33	$79.00
$72.50	$75.00	Jul 17	$1.20	$1.30	$1.20	1.08	$73.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.50	$60.00	Jul 17	$0.10	$2.40	$0.10	24.00	$62.40
$67.50	$65.00	Jul 17	$0.42	$2.08	$0.42	4.95	$67.08
$72.50	$70.00	Jul 17	$0.50	$2.00	$0.50	4.00	$72.00
$70.00	$67.50	Aug 21	$0.72	$1.78	$0.72	2.47	$69.28
$77.50	$75.00	Aug 21	$0.85	$1.65	$0.85	1.94	$76.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 7.33, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Jul 17	$2.20	$2.20	$0.30	7.33	$72.20
$75.00	$77.50	Aug 21	$1.62	$1.62	$0.88	1.84	$76.62
$70.00	$75.00	Aug 21	$2.65	$2.65	$2.35	1.13	$72.65
$72.50	$75.00	Jul 17	$1.20	$1.20	$1.30	0.92	$73.70
$77.50	$82.50	Aug 21	$1.50	$1.50	$3.50	0.43	$79.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.50	$75.00	Jul 17	$1.85	$1.85	$0.65	2.85	$75.65
$75.00	$72.50	Jul 17	$1.67	$1.67	$0.83	2.01	$73.33
$75.00	$72.50	Aug 21	$1.30	$1.30	$1.20	1.08	$73.70
$72.50	$70.00	Aug 21	$0.95	$0.95	$1.55	0.61	$71.55
$77.50	$75.00	Aug 21	$0.85	$0.85	$1.65	0.52	$76.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.21, cheapest $1.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Jul 17	Aug 21	$1.18	100.9%	41.3%
$70.00	Jul 17	Aug 21	$2.62	57.8%	46.8%
$75.00	Jul 17	Aug 21	$3.37	46.4%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Jul 17	Aug 21	$1.45	100.9%	41.3%
$67.50	Jul 17	Aug 21	$1.46	97.3%	48.8%
$70.00	Jul 17	Aug 21	$2.37	57.8%	46.8%
$75.00	Jul 17	Aug 21	$2.45	46.4%	48.7%
$72.50	Jul 17	Aug 21	$2.82	48.4%	45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.68% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$1.83	$0.88	$2.71	$69.79	$75.21	3.68%
$75.00	Jul 17	$0.63	$2.55	$3.18	$71.82	$78.18	4.32%
$70.00	Jul 17	$4.03	$0.38	$4.41	$65.59	$74.41	5.99%
$77.50	Jul 17	$1.20	$4.40	$5.60	$71.90	$83.10	7.60%
$67.50	Jul 17	$6.55	$0.57	$7.12	$60.38	$74.62	9.67%
$77.50	Aug 21	$2.38	$5.85	$8.23	$69.27	$85.73	11.17%
$75.00	Aug 21	$4.00	$5.00	$9.00	$66.00	$84.00	12.22%
$70.00	Aug 21	$6.65	$2.75	$9.40	$60.60	$79.40	12.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.06% of stock, avg 3.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$65.00	Jul 17	$0.63	$0.15	$0.78	$64.22	$75.78
$85.00	$65.00	Jul 17	$0.68	$0.15	$0.83	$64.17	$85.83
$75.00	$62.50	Jul 17	$0.63	$0.28	$0.91	$61.59	$75.91
$85.00	$62.50	Jul 17	$0.68	$0.28	$0.96	$61.54	$85.96
$80.00	$65.00	Jul 17	$0.85	$0.15	$1.00	$64.00	$81.00
$75.00	$70.00	Jul 17	$0.63	$0.38	$1.01	$68.99	$76.01
$85.00	$70.00	Jul 17	$0.68	$0.38	$1.06	$68.94	$86.06
$80.00	$62.50	Jul 17	$0.85	$0.28	$1.13	$61.37	$81.13
$75.00	$67.50	Jul 17	$0.63	$0.57	$1.20	$66.30	$76.20
$80.00	$70.00	Jul 17	$0.85	$0.38	$1.23	$68.77	$81.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 14.63, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/70	75/78	Aug 21	$2.34	$0.16	14.63	$67.66	$77.34
60/62	70/72	Jul 17	$2.30	$0.20	11.50	$60.20	$72.30
72/75	78/80	Jul 17	$2.02	$0.48	4.21	$72.98	$79.52
65/68	72/75	Jul 17	$1.62	$0.88	1.84	$65.88	$74.12
72/75	82/85	Aug 21	$1.45	$1.05	1.38	$73.55	$83.95
72/75	78/82	Aug 21	$2.80	$2.20	1.27	$72.20	$80.30
60/62	72/75	Jul 17	$1.30	$1.20	1.08	$61.20	$73.80
70/72	78/82	Aug 21	$2.45	$2.55	0.96	$70.05	$79.95
68/70	78/82	Aug 21	$2.22	$2.78	0.80	$67.78	$79.72
70/72	82/85	Aug 21	$1.10	$1.40	0.79	$71.40	$83.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 12.89, cheapest $0.18)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Jul 17	$0.32	$2.18	6.81
$82.50	$85.00	$87.50	Aug 21	$0.67	$1.83	2.73
$70.00	$72.50	$75.00	Jul 17	$1.00	$1.50	1.50
$72.50	$75.00	$77.50	Jul 17	$1.77	$0.73	0.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Jul 17	$0.18	$2.32	12.89
$67.50	$70.00	$72.50	Aug 21	$0.23	$2.27	9.87
$70.00	$72.50	$75.00	Aug 21	$0.35	$2.15	6.14
$62.50	$65.00	$67.50	Jul 17	$0.55	$1.95	3.55
$67.50	$70.00	$72.50	Jul 17	$0.69	$1.81	2.62

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, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Jul 17	-$0.51	$4.49
$70.00	$75.00	1:2	Aug 21	-$1.35	$3.65
$77.50	$80.00	1:2	Jul 17	-$0.50	$2.00
$82.50	$85.00	1:2	Aug 21	-$0.58	$1.92
$75.00	$77.50	1:2	Aug 21	-$0.76	$1.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$60.00	1:2	Jul 17	-$0.08	$2.42
$65.00	$62.50	1:2	Jul 17	-$0.41	$2.09
$77.50	$75.00	1:2	Jul 17	-$0.70	$1.80
$70.00	$67.50	1:2	Jul 17	-$0.76	$1.74
$70.00	$67.50	1:2	Aug 21	-$1.31	$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.30%, avg 2.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 21	$3.90	0.48	1.8%	5.30%	7.13%	264	2
$77.50	Aug 21	$1.75	0.38	5.2%	2.38%	7.60%	--	252
$75.00	Jul 17	$0.30	0.32	1.8%	0.41%	2.24%	--	433
$85.00	Aug 21	$0.15	0.15	15.4%	0.20%	15.61%	--	27

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 $40.00 09-18 call last traded $24.91 on 05/26 (now $32.60/$36.30) — try a limit near $32.60. Also watch the $45.00 12-18 call last traded $31.58 on 07/08 (now $28.10/$31.60) — try a limit near $29.85; the $50.00 12-18 call last traded $20.64 on 06/01 (now $23.90/$26.90) — try a limit near $23.90. Most tradeable put: the $100.00 12-18 put last traded $21.20 on 06/24 (now $25.20/$29.30) — try a limit near $25.20.

CALLS (64)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$75.00	Jul 17	$0.30	$1.50	$0.90	$8.16 07/01	$0.90–$11.00	$0.90	433
$75.00	Aug 21	$2.70	$5.50	$4.10	$5.20 06/22	$4.10–$12.30	$4.10	2
$75.00	Sep 18	$3.50	$6.40	$4.95	$5.90 07/08	$4.95–$13.35	$4.95	65
$75.00	Dec 18	$7.00	$9.40	$8.20	$9.34 06/18	$8.15–$15.40	$8.20	14
$72.50	Jul 17	$1.65	$3.70	$2.68	$12.85 06/26	$2.68–$13.05	$2.68	68
$72.50	Sep 18	$4.90	$7.70	$6.30	$6.60 06/15	$6.15–$15.05	$6.30	9
$72.50	Dec 18	$8.70	$10.80	$9.75	$3.25 05/15	$9.00–$17.15	$8.70	2
$77.50	Jul 17	$0.00	$0.80	$0.40	$2.24 06/22	$0.40–$8.35	$0.40	66
$77.50	Aug 21	$2.25	$4.40	$3.33	$4.57 07/10	$3.33–$10.25	$3.33	252
$77.50	Sep 18	$3.20	$5.40	$4.30	$5.10 07/08	$4.30–$11.60	$4.30	30
$77.50	Dec 18	$5.60	$9.10	$7.35	$13.80 06/26	$7.10–$14.00	$7.35	53
$70.00	Jul 17	$3.30	$5.50	$4.40	$5.60 07/09	$4.40–$14.80	$4.40	22
$70.00	Aug 21	$6.30	$7.40	$6.85	$7.88 07/09	$6.85–$16.15	$6.85	8
$70.00	Sep 18	$6.30	$9.00	$7.65	$16.40 06/30	$7.65–$17.10	$7.65	49
$70.00	Dec 18	$9.70	$12.50	$11.10	$12.20 07/08	$10.35–$18.95	$11.10	9
$80.00	Jul 17	$0.00	$1.00	$0.50	$0.60 07/10	$0.50–$6.20	$0.50	111
$80.00	Aug 21	$1.35	$3.50	$2.42	$3.10 07/10	$2.42–$8.65	$2.42	3
$80.00	Sep 18	$2.30	$3.50	$2.90	$4.00 07/10	$2.90–$9.55	$2.90	7
$80.00	Dec 18	$4.90	$8.10	$6.50	$11.48 06/25	$6.25–$12.55	$6.50	11
$67.50	Jul 17	$5.70	$8.40	$7.05	$3.70 06/03	$7.00–$17.30	$5.70	6
$67.50	Sep 18	$8.00	$10.80	$9.40	$11.45 07/10	$9.40–$18.75	$9.40	19
$67.50	Dec 18	$11.10	$13.90	$12.50	$13.90 07/10	$12.00–$20.85	$12.50	2
$82.50	Jul 17	$0.00	$2.30	$1.15	$1.25 07/07	$0.45–$4.65	$1.15	7
$82.50	Aug 21	$1.15	$2.80	$1.98	$2.42 07/10	$1.73–$7.35	$1.98	503
$82.50	Sep 18	$1.45	$3.80	$2.63	$3.20 07/08	$2.63–$8.00	$2.63	83
$82.50	Dec 18	$4.80	$6.10	$5.45	$10.50 06/26	$5.45–$11.20	$5.45	14
$65.00	Jul 17	$8.10	$10.20	$9.15	$9.11 06/12	$9.05–$19.80	$9.11	7
$65.00	Sep 18	$10.50	$12.70	$11.60	$13.15 07/10	$11.10–$21.15	$11.60	36
$65.00	Dec 18	$12.20	$15.10	$13.65	$18.92 07/06	$13.15–$22.95	$13.65	7
$85.00	Jul 17	$0.00	$2.20	$1.10	$2.27 06/30	$0.63–$3.13	$1.10	94
$85.00	Aug 21	$0.60	$1.35	$0.98	$5.17 07/01	$0.98–$6.05	$0.98	27
$85.00	Sep 18	$1.15	$2.50	$1.83	$2.35 07/08	$1.83–$6.55	$1.83	16
$85.00	Dec 18	$3.00	$5.90	$4.45	$5.40 07/08	$4.45–$10.00	$4.45	42
$62.50	Sep 18	$11.70	$15.10	$13.40	--	$13.25–$23.40	$11.70	1
$87.50	Jul 17	$0.00	$2.15	$1.08	$1.26 06/30	$0.25–$2.10	$1.08	1
$87.50	Aug 21	$0.35	$1.70	$1.02	$1.40 07/09	$1.02–$4.80	$1.02	204
$87.50	Sep 18	$0.35	$2.60	$1.48	--	$1.48–$5.15	$0.35	1
$60.00	Jul 17	$13.20	$15.10	$14.15	$11.53 06/10	$13.50–$24.60	$13.20	3
$60.00	Sep 18	$14.10	$17.20	$15.65	$21.74 07/06	$15.15–$25.55	$15.65	5
$90.00	Jul 17	$0.00	$2.15	$1.08	$0.23 07/08	$0.25–$1.30	$0.23	318
$90.00	Aug 21	$0.20	$1.40	$0.80	$1.04 07/10	$0.80–$3.80	$0.80	14
$90.00	Sep 18	$0.05	$2.10	$1.08	$3.70 06/24	$1.08–$4.90	$1.08	16
$90.00	Dec 18	$2.20	$4.60	$3.40	$4.31 07/10	$3.40–$7.95	$3.40	31
$57.50	Sep 18	$15.80	$19.30	$17.55	$15.90 06/09	$17.50–$27.85	$15.90	15
$55.00	Sep 18	$18.60	$21.60	$20.10	$21.47 06/18	$19.45–$30.20	$20.10	2
$55.00	Dec 18	$19.40	$23.00	$21.20	$22.72 06/18	$20.10–$31.25	$21.20	1
$95.00	Jul 17	$0.00	$2.60	$1.30	$0.50 06/25	$0.48–$1.70	$0.50	3
$95.00	Aug 21	$0.00	$2.55	$1.27	$2.23 06/29	$0.50–$2.38	$1.27	1
$95.00	Sep 18	$0.20	$2.30	$1.25	$1.08 07/10	$0.88–$3.35	$1.08	5
$95.00	Dec 18	$0.80	$3.80	$2.30	$2.60 07/08	$2.30–$6.25	$2.30	58
$50.00	Sep 18	$22.60	$26.20	$24.40	$31.70 06/24	$24.00–$35.00	$24.40	2
$50.00	Dec 18	$23.90	$26.90	$25.40	$20.64 06/01	$24.45–$35.60	$23.90	1
$100.00	Jul 17	$0.00	$0.40	$0.20	$0.30 06/29	$0.20–$1.10	$0.20	2
$100.00	Sep 18	$0.00	$1.70	$0.85	$1.50 06/24	$0.60–$2.15	$0.85	3
$100.00	Dec 18	$0.00	$4.20	$2.10	$2.28 07/10	$1.85–$4.75	$2.10	2
$45.00	Dec 18	$28.10	$31.60	$29.85	$31.58 07/08	$29.00–$40.30	$29.85	1
$105.00	Sep 18	$0.00	$1.95	$0.98	$0.45 06/04	$0.45–$1.90	$0.45	4
$105.00	Dec 18	$0.00	$3.30	$1.65	--	$1.35–$3.80	--	1
$42.50	Sep 18	$29.80	$33.80	$31.80	--	$31.00–$43.05	$29.80	2
$40.00	Sep 18	$32.60	$36.30	$34.45	$24.91 05/26	$33.35–$45.50	$32.60	5
$110.00	Sep 18	$0.00	$1.65	$0.83	--	$0.45–$1.43	--	20
$110.00	Dec 18	$0.00	$3.10	$1.55	$2.95 06/26	$1.53–$2.95	$1.55	1
$115.00	Sep 18	$0.00	$1.15	$0.57	$0.65 06/26	$0.48–$1.27	$0.57	21
$115.00	Dec 18	$0.00	$2.85	$1.43	$2.30 06/26	$1.38–$2.48	$1.43	1

PUTS (65)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$75.00	Jul 17	$1.05	$3.00	$2.03	$0.70 07/06	$0.40–$4.40	$1.05	19
$75.00	Aug 21	$3.70	$6.50	$5.10	$2.00 07/01	$2.08–$5.10	$3.70	21
$75.00	Sep 18	$4.60	$7.40	$6.00	$5.37 07/08	$2.88–$6.55	$5.37	12
$75.00	Dec 18	$7.30	$10.00	$8.65	$7.60 07/10	$5.15–$9.35	$7.60	15
$72.50	Jul 17	$0.45	$1.10	$0.78	$0.70 06/24	$0.43–$3.05	$0.70	12
$72.50	Aug 21	$2.45	$4.80	$3.63	$3.30 07/08	$1.40–$4.05	$3.30	501
$72.50	Sep 18	$3.40	$6.10	$4.75	$3.21 06/24	$1.98–$5.65	$3.40	5
$72.50	Dec 18	$6.90	$8.90	$7.90	$4.50 06/29	$4.25–$8.10	$6.90	537
$77.50	Jul 17	$2.20	$4.70	$3.45	$2.35 07/08	$0.88–$6.15	$2.35	12
$77.50	Aug 21	$5.10	$6.90	$6.00	$5.22 07/10	$2.70–$6.25	$5.22	256
$77.50	Sep 18	$6.10	$8.60	$7.35	$5.13 07/01	$3.60–$8.15	$6.10	22
$77.50	Dec 18	$8.00	$11.60	$9.80	$6.02 06/26	$6.15–$10.70	$8.00	274
$70.00	Jul 17	$0.05	$0.70	$0.38	$0.25 07/07	$0.38–$2.10	$0.25	55
$70.00	Aug 21	$1.70	$3.00	$2.35	$2.45 07/08	$1.00–$3.18	$2.35	27
$70.00	Sep 18	$2.45	$4.90	$3.68	$2.50 07/07	$1.50–$4.60	$2.50	7
$70.00	Dec 18	$4.80	$7.10	$5.95	--	$3.68–$6.85	$4.80	5
$80.00	Aug 21	$6.90	$8.70	$7.80	$4.35 07/02	$3.55–$7.80	$6.90	1
$80.00	Sep 18	$7.70	$10.40	$9.05	$20.65 05/19	$4.45–$9.80	$9.05	15
$80.00	Dec 18	$10.30	$12.60	$11.45	$7.01 06/30	$6.70–$12.25	$10.30	7
$67.50	Jul 17	$0.00	$0.90	$0.45	$0.81 06/18	$0.18–$1.30	$0.45	106
$67.50	Aug 21	$1.15	$2.50	$1.83	$1.79 07/08	$0.78–$2.33	$1.79	28
$67.50	Sep 18	$1.90	$3.80	$2.85	$1.90 07/07	$1.35–$3.50	$1.90	11
$82.50	Aug 21	$8.70	$11.40	$10.05	$6.10 07/01	$4.45–$10.05	$8.70	2
$82.50	Sep 18	$9.60	$11.90	$10.75	$5.80 06/29	$5.15–$11.65	$9.60	10
$65.00	Jul 17	$0.10	$2.20	$1.15	$0.05 06/25	$0.15–$1.15	$0.10	121
$65.00	Aug 21	$1.15	$1.90	$1.53	$1.38 07/08	$0.70–$1.80	$1.38	2
$65.00	Sep 18	$1.10	$3.00	$2.05	$1.10 06/29	$0.95–$2.83	$1.10	15
$65.00	Dec 18	$2.85	$5.40	$4.13	$4.10 06/22	$2.55–$4.80	$4.10	2
$85.00	Jul 17	$10.00	$11.80	$10.90	$5.00 06/24	$3.25–$12.25	$10.00	1
$85.00	Sep 18	$11.30	$14.10	$12.70	--	$6.45–$13.95	$11.30	2
$85.00	Dec 18	$12.90	$16.40	$14.65	$12.00 07/07	$9.20–$15.85	$12.90	5
$62.50	Jul 17	$0.00	$0.50	$0.25	$0.11 07/07	$0.05–$0.93	$0.11	90
$62.50	Sep 18	$0.10	$2.40	$1.25	$1.10 06/24	$0.90–$2.17	$1.10	9
$62.50	Dec 18	$2.15	$4.90	$3.53	$2.20 06/30	$1.93–$4.20	$2.20	24
$60.00	Jul 17	$0.00	$1.35	$0.68	$0.10 06/26	$0.10–$0.68	$0.10	209
$60.00	Sep 18	$0.05	$2.45	$1.25	$0.78 06/25	$0.58–$1.75	$0.78	46
$60.00	Dec 18	$1.95	$3.30	$2.63	$4.44 06/01	$1.80–$3.90	$2.63	10
$90.00	Sep 18	$15.00	$18.60	$16.80	--	$9.60–$18.15	$15.00	3
$90.00	Dec 18	$17.30	$20.20	$18.75	$12.93 06/29	$12.40–$19.50	$17.30	2
$57.50	Jul 17	$0.00	$0.95	$0.48	$0.15 06/22	$0.08–$1.23	$0.15	21
$57.50	Sep 18	$0.05	$1.70	$0.88	$0.50 06/30	$0.35–$1.85	$0.50	26
$55.00	Jul 17	$0.00	$0.40	$0.20	$0.10 06/23	$0.15–$1.18	$0.10	26
$55.00	Aug 21	$0.00	$1.25	$0.63	$0.35 06/24	$0.35–$1.38	$0.35	2
$55.00	Sep 18	$0.20	$1.50	$0.85	$0.64 06/25	$0.43–$1.75	$0.64	31
$55.00	Dec 18	$0.45	$3.50	$1.98	$4.30 05/18	$1.25–$2.33	$1.98	2
$95.00	Sep 18	$19.60	$23.50	$21.55	--	$13.25–$22.65	$19.60	2
$95.00	Dec 18	$20.90	$24.70	$22.80	$22.47 06/16	$15.65–$23.55	$22.47	1
$52.50	Sep 18	$0.00	$1.30	$0.65	$0.55 06/18	$0.25–$1.58	$0.55	3
$50.00	Sep 18	$0.00	$1.10	$0.55	--	$0.25–$1.33	--	262
$50.00	Dec 18	$0.05	$3.10	$1.58	$3.00 05/14	$0.98–$2.00	$1.58	20
$100.00	Dec 18	$25.20	$29.30	$27.25	$21.20 06/24	$19.25–$28.25	$25.20	1
$47.50	Jul 17	$0.00	$2.15	$1.08	$0.15 06/05	$0.28–$1.10	$0.15	1
$47.50	Sep 18	$0.00	$2.20	$1.10	$0.48 06/15	$0.25–$1.20	$0.48	13
$45.00	Jul 17	$0.00	$2.10	$1.05	$0.10 06/05	$0.38–$1.10	$0.10	1
$45.00	Sep 18	$0.00	$0.95	$0.48	$0.63 05/26	$0.25–$1.25	$0.48	3
$42.50	Jul 17	$0.00	$2.10	$1.05	$0.10 06/05	$0.38–$1.08	$0.10	1
$42.50	Sep 18	$0.00	$0.95	$0.48	--	$0.30–$1.23	--	1
$42.50	Dec 18	$0.00	$2.55	$1.27	$1.10 05/27	$0.48–$1.40	$1.10	2
$40.00	Sep 18	$0.00	$0.95	$0.48	--	$0.38–$1.20	--	1
$40.00	Dec 18	$0.00	$2.10	$1.05	$1.00 05/27	$0.48–$1.33	$1.00	2
$37.50	Sep 18	$0.00	$1.75	$0.88	--	$0.25–$1.18	--	1
$37.50	Dec 18	$0.00	$2.35	$1.18	$0.50 06/23	$0.38–$1.27	$0.50	3
$35.00	Sep 18	$0.00	$2.10	$1.05	--	$0.28–$1.15	--	1
$35.00	Dec 18	$0.00	$1.60	$0.80	$0.45 06/23	$0.38–$1.23	$0.45	3
$32.50	Dec 18	$0.00	$1.15	$0.57	$0.40 06/23	$0.38–$1.20	$0.40	3

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 266

Total Puts 353

Put/Call Ratio 1.33

Net Difference -87

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 450

Total Puts 451

Average Put/Call Ratio 1.19

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card