MTH - Options Database

MTH

MERITAGE HOMES CORP

$74.81 +1.48%

(7/14 18:08) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:12)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 314

Calls: 204 (65%)

Puts: 110 (35%)

Prior (07/14) 619

Calls: 266 (43%)

Puts: 353 (57%)

Current vs Prior -49.27%

Calls: -23.31% (Calls)

Puts: -68.84% (Puts)

Prior 7-Day Total 908

Calls: 456 (50%)

Puts: 452 (50%)

Prior 7-Day Average 129

Calls: 65 (50%)

Puts: 64 (50%)

Current vs Prior 7-Day Avg +142.07%

Calls: +213.16%

Puts: +70.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $30.5K

Calls: $27.1K (89%)

Puts: $3.4K (11%)

Prior (07/14) $240.8K

Calls: $106.9K (44%)

Puts: $133.9K (56%)

Current vs Prior -87.32%

Calls: -74.64%

Puts: -97.45%

Prior 7-Day Total $435.4K

Calls: $246.1K (57%)

Puts: $189.2K (43%)

Prior 7-Day Average $62.2K

Calls: $35.2K (57%)

Puts: $27.0K (43%)

Current vs Prior 7-Day Avg -50.91%

Calls: -22.89%

Puts: -87.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.54

Prior (07/14) 1.33

Current vs Prior -59.37%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -51.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 6,064

Calls: 2,952 (49%)

Puts: 3,112 (51%)

Prior (07/14) 5,758

Calls: 2,820 (49%)

Puts: 2,938 (51%)

Current vs Prior +5.31%

Prior 7-Day Total 30,193

Calls: 14,181 (47%)

Puts: 16,012 (53%)

Prior 7-Day Average 4,313

Calls: 2,025 (47%)

Puts: 2,287 (53%)

Current vs Prior 7-Day Avg +40.59%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.62% | 14.24%6.62% | 14.24%

Prior 6.27% | 14.16%6.27% | 14.16%

Current vs Prior +5.50% | +0.57%+5.50% | +0.57%

Prior 7-Day Avg 6.77% | 14.12%6.25% | 13.71%

Current vs 7-Day Avg -2.27% | +0.81%+5.88% | +3.81%

Prior 7-Day Eod 6.27% | 14.16%6.24% | 13.09%

Current vs 7-Day Eod +5.50% | +0.57%+6.04% | +8.75%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 96.30% | 10.14%

Calls: 15.18% | 11.38%

Puts: 177.42% | 8.89%

Prior 48.75% | 41.97%

Calls: 13.62% | 34.48%

Puts: 83.87% | 49.46%

Current vs Prior +97.54% | -75.84%

Prior 7-Day Avg 53.83% | 22.42%

Calls: 29.53% | 22.22%

Puts: 78.12% | 22.62%

Current vs 7-Day Avg +78.91% | -54.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($27.1K) vs puts ($3.4K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 49% vs prior. Volume explosion - 143% above 7-day average (314 vs avg 129).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 8.9%, best 8.9%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	4.30	4.70	$4.50	8.9%	--	0.47	135
$72.50	Aug 21	3.20	3.50	$3.35	9.0%	--	0.39	501

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 0.68, highest 0.91)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	4.20	6.20	$5.20	38.5%	--	0.91	22
$72.50	Jul 17	2.05	4.00	$3.03	64.4%	--	0.78	68
$75.00	Aug 21	4.40	4.90	$4.65	10.8%	--	0.53	134

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	2.10	3.90	$3.00	60.0%	--	0.77	12
$77.50	Aug 21	5.60	6.20	$5.90	10.2%	--	0.56	256
$75.00	Jul 17	0.55	3.30	$1.92	143.2%	--	0.55	18

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 310, top 200)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	1.15	1.50	$1.33	26.3%	200	0.22	27
$75.00	Jul 17	0.35	2.20	$1.28	144.5%	4	0.45	433

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.05	0.15	$0.10	100.0%	103	0.04	179
$72.50	Jul 17	0.15	1.00	$0.57	149.1%	2	0.28	12
$70.00	Jul 17	0.05	0.65	$0.35	171.4%	1	0.15	55

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 88.9%, max 247.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 17	Aug 21	163.6%	47.1%	247.2%	200	121
$75.00	Jul 17	Aug 21	70.3%	46.6%	50.8%	4	567
$77.50	Jul 17	Aug 21	70.9%	49.6%	42.9%	--	318

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	140.5%	48.9%	187.2%	--	137
$70.00	Jul 17	Aug 21	79.4%	48.0%	65.3%	1	83
$75.00	Jul 17	Aug 21	70.3%	46.6%	50.8%	--	153
$77.50	Jul 17	Aug 21	70.9%	49.6%	42.9%	--	268
$72.50	Jul 17	Aug 21	58.9%	47.4%	24.1%	2	513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 10.36, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$0.55	$1.95	$0.55	3.55	$83.05
$85.00	$87.50	Aug 21	$0.58	$1.92	$0.58	3.31	$85.58
$75.00	$77.50	Jul 17	$0.78	$1.72	$0.78	2.21	$75.78
$77.50	$82.50	Aug 21	$1.72	$3.28	$1.72	1.91	$79.22
$75.00	$77.50	Aug 21	$1.05	$1.45	$1.05	1.38	$76.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$70.00	Jul 17	$0.22	$2.28	$0.22	10.36	$72.28
$67.50	$65.00	Jul 17	$0.63	$1.87	$0.63	2.97	$66.87
$70.00	$67.50	Aug 21	$0.72	$1.78	$0.72	2.47	$69.28
$72.50	$70.00	Aug 21	$0.95	$1.55	$0.95	1.63	$71.55
$77.50	$75.00	Jul 17	$1.08	$1.42	$1.08	1.31	$76.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 6.58, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Jul 17	$2.17	$2.17	$0.33	6.58	$72.17
$72.50	$75.00	Jul 17	$1.75	$1.75	$0.75	2.33	$74.25
$75.00	$77.50	Aug 21	$1.05	$1.05	$1.45	0.72	$76.05
$77.50	$82.50	Aug 21	$1.72	$1.72	$3.28	0.52	$79.22
$75.00	$77.50	Jul 17	$0.78	$0.78	$1.72	0.45	$75.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.50	$75.00	Aug 21	$1.40	$1.40	$1.10	1.27	$76.10
$75.00	$72.50	Jul 17	$1.35	$1.35	$1.15	1.17	$73.65
$75.00	$72.50	Aug 21	$1.15	$1.15	$1.35	0.85	$73.85
$77.50	$75.00	Jul 17	$1.08	$1.08	$1.42	0.76	$76.42
$72.50	$70.00	Aug 21	$0.95	$0.95	$1.55	0.61	$71.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.30, cheapest $0.65)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 17	Aug 21	$0.65	163.6%	47.1%
$77.50	Jul 17	Aug 21	$3.10	70.9%	49.6%
$75.00	Jul 17	Aug 21	$3.37	70.3%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.50	Jul 17	Aug 21	$0.95	140.5%	48.9%
$70.00	Jul 17	Aug 21	$2.05	79.4%	48.0%
$75.00	Jul 17	Aug 21	$2.58	70.3%	46.6%
$72.50	Jul 17	Aug 21	$2.78	58.9%	47.4%
$77.50	Jul 17	Aug 21	$2.90	70.9%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.28% of stock, avg 7.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Jul 17	$1.28	$1.92	$3.20	$71.80	$78.20	4.28%
$77.50	Jul 17	$0.50	$3.00	$3.50	$74.00	$81.00	4.68%
$72.50	Jul 17	$3.03	$0.57	$3.60	$68.90	$76.10	4.81%
$70.00	Jul 17	$5.20	$0.35	$5.55	$64.45	$75.55	7.42%
$75.00	Aug 21	$4.65	$4.50	$9.15	$65.85	$84.15	12.23%
$77.50	Aug 21	$3.60	$5.90	$9.50	$68.00	$87.00	12.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.00% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$62.50	Jul 17	$0.50	$0.25	$0.75	$61.75	$78.25
$77.50	$70.00	Jul 17	$0.50	$0.35	$0.85	$69.15	$78.35
$85.00	$62.50	Jul 17	$0.68	$0.25	$0.93	$61.57	$85.93
$80.00	$62.50	Jul 17	$0.70	$0.25	$0.95	$61.55	$80.95
$85.00	$70.00	Jul 17	$0.68	$0.35	$1.03	$68.97	$86.03
$80.00	$70.00	Jul 17	$0.70	$0.35	$1.05	$68.95	$81.05
$77.50	$72.50	Jul 17	$0.50	$0.57	$1.07	$71.43	$78.57
$77.50	$67.50	Jul 17	$0.50	$0.73	$1.23	$66.27	$78.73
$85.00	$72.50	Jul 17	$0.68	$0.57	$1.25	$71.25	$86.25
$80.00	$72.50	Jul 17	$0.70	$0.57	$1.27	$71.23	$81.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 19.83, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/68	72/75	Jul 17	$2.38	$0.12	19.83	$65.12	$74.88
70/72	75/78	Aug 21	$2.00	$0.50	4.00	$70.50	$77.00
75/78	85/88	Aug 21	$1.98	$0.52	3.81	$75.52	$86.98
75/78	82/85	Aug 21	$1.95	$0.55	3.55	$75.55	$84.45
68/70	75/78	Aug 21	$1.77	$0.73	2.42	$68.23	$76.77
72/75	85/88	Aug 21	$1.73	$0.77	2.25	$73.27	$86.73
72/75	82/85	Aug 21	$1.70	$0.80	2.12	$73.30	$84.20
70/72	85/88	Aug 21	$1.53	$0.97	1.58	$70.97	$86.53
70/72	82/85	Aug 21	$1.50	$1.00	1.50	$71.00	$84.00
72/75	78/82	Aug 21	$2.87	$2.13	1.35	$72.13	$80.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.20)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Jul 17	$0.42	$2.08	4.95
$72.50	$75.00	$77.50	Jul 17	$0.97	$1.53	1.58
$75.00	$77.50	$80.00	Jul 17	$0.98	$1.52	1.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.20	$2.30	11.50
$67.50	$70.00	$72.50	Aug 21	$0.23	$2.27	9.87
$72.50	$75.00	$77.50	Aug 21	$0.25	$2.25	9.00
$67.50	$70.00	$72.50	Jul 17	$0.60	$1.90	3.17
$62.50	$65.00	$67.50	Jul 17	$0.78	$1.72	2.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.16, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.50	$82.50	1:2	Aug 21	-$0.16	$4.84
$80.00	$85.00	1:2	Jul 17	-$0.66	$4.34
$85.00	$87.50	1:2	Aug 21	-$0.17	$2.33
$82.50	$85.00	1:2	Aug 21	-$0.78	$1.72
$70.00	$72.50	1:2	Jul 17	-$0.86	$1.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$60.00	1:2	Jul 17	-$0.11	$2.39
$72.50	$70.00	1:2	Jul 17	-$0.13	$2.37
$65.00	$62.50	1:2	Jul 17	-$0.40	$2.10
$77.50	$75.00	1:2	Jul 17	-$0.84	$1.66
$70.00	$67.50	1:2	Aug 21	-$0.96	$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.88%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 21	$4.40	0.53	0.2%	5.88%	6.14%	--	134
$77.50	Aug 21	$3.20	0.45	3.6%	4.28%	7.87%	--	252
$82.50	Aug 21	$1.55	0.29	10.3%	2.07%	12.35%	--	503
$85.00	Aug 21	$1.15	0.22	13.6%	1.54%	15.16%	200	27
$75.00	Jul 17	$0.35	0.45	0.2%	0.47%	0.72%	4	433
$87.50	Aug 21	$0.15	0.15	17.0%	0.20%	17.16%	--	203

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)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$72.50	Jul 17	$1.40	$3.70	$2.55	$12.85 06/26	$2.55–$13.05	$2.55	68
$72.50	Sep 18	$4.90	$6.80	$5.85	$6.60 06/15	$5.85–$15.05	$5.85	9
$72.50	Dec 18	$7.40	$9.70	$8.55	$3.25 05/15	$8.55–$17.15	$7.40	2
$75.00	Jul 17	$0.35	$1.05	$0.70	$8.16 07/01	$0.70–$11.00	$0.70	433
$75.00	Aug 21	$3.60	$4.20	$3.90	$5.20 06/22	$3.90–$12.30	$3.90	2
$75.00	Sep 18	$3.60	$5.50	$4.55	$5.90 07/08	$4.55–$13.35	$4.55	65
$75.00	Dec 18	$6.20	$8.50	$7.35	$9.34 06/18	$7.35–$15.40	$7.35	14
$70.00	Jul 17	$2.95	$5.10	$4.03	$5.60 07/09	$4.03–$14.80	$4.03	22
$70.00	Aug 21	$6.00	$7.30	$6.65	$7.88 07/09	$6.65–$16.15	$6.65	8
$70.00	Sep 18	$6.30	$8.30	$7.30	$16.40 06/30	$7.30–$17.10	$7.30	49
$70.00	Dec 18	$8.60	$12.00	$10.30	$12.20 07/08	$10.30–$18.95	$10.30	9
$77.50	Jul 17	$0.00	$2.40	$1.20	$2.24 06/22	$0.40–$8.35	$1.20	66
$77.50	Aug 21	$1.75	$3.20	$2.48	$4.57 07/10	$2.48–$10.25	$2.48	252
$77.50	Sep 18	$2.55	$4.40	$3.48	$5.10 07/08	$3.48–$11.60	$3.48	30
$77.50	Dec 18	$5.00	$7.40	$6.20	$13.80 06/26	$6.20–$14.00	$6.20	53
$67.50	Jul 17	$5.50	$7.60	$6.55	$3.70 06/03	$6.55–$17.30	$5.50	6
$67.50	Sep 18	$7.90	$10.80	$9.35	$11.45 07/10	$9.35–$18.75	$9.35	19
$67.50	Dec 18	$10.10	$14.00	$12.05	$13.90 07/10	$12.00–$20.85	$12.05	2
$80.00	Jul 17	$0.00	$1.70	$0.85	$0.60 07/10	$0.50–$6.20	$0.60	111
$80.00	Aug 21	$0.75	$2.45	$1.60	$3.10 07/10	$1.60–$8.65	$1.60	3
$80.00	Sep 18	$2.40	$3.50	$2.95	$4.00 07/10	$2.90–$9.55	$2.95	7
$80.00	Dec 18	$3.90	$6.50	$5.20	$11.48 06/25	$5.20–$12.55	$5.20	11
$65.00	Jul 17	$7.60	$9.20	$8.40	$9.11 06/12	$8.40–$19.80	$8.40	7
$65.00	Sep 18	$10.10	$12.70	$11.40	$13.15 07/10	$11.10–$21.15	$11.40	36
$65.00	Dec 18	$11.70	$15.60	$13.65	$18.92 07/06	$13.15–$22.95	$13.65	7
$82.50	Jul 17	$0.00	$1.50	$0.75	$1.25 07/07	$0.45–$4.65	$0.75	7
$82.50	Aug 21	$0.05	$1.80	$0.93	$2.42 07/10	$0.93–$7.35	$0.93	503
$82.50	Sep 18	$0.85	$2.70	$1.78	$3.20 07/08	$1.78–$8.00	$1.78	83
$82.50	Dec 18	$4.20	$5.90	$5.05	$10.50 06/26	$5.05–$11.20	$5.05	14
$62.50	Sep 18	$11.30	$15.20	$13.25	--	$13.25–$23.40	$11.30	1
$85.00	Jul 17	$0.00	$1.35	$0.68	$2.27 06/30	$0.63–$3.13	$0.68	94
$85.00	Aug 21	$0.05	$1.40	$0.73	$5.17 07/01	$0.73–$6.05	$0.73	27
$85.00	Sep 18	$0.55	$2.05	$1.30	$2.35 07/08	$1.30–$6.55	$1.30	16
$85.00	Dec 18	$3.00	$4.70	$3.85	$5.40 07/08	$3.85–$10.00	$3.85	42
$60.00	Jul 17	$12.50	$14.90	$13.70	$11.53 06/10	$13.50–$24.60	$12.50	3
$60.00	Sep 18	$14.00	$16.60	$15.30	$21.74 07/06	$15.15–$25.55	$15.30	5
$87.50	Jul 17	$0.00	$1.35	$0.68	$1.26 06/30	$0.25–$2.10	$0.68	1
$87.50	Aug 21	$0.05	$2.45	$1.25	$1.40 07/09	$1.02–$4.80	$1.25	203
$87.50	Sep 18	$0.80	$1.55	$1.18	--	$1.18–$5.15	$0.80	1
$57.50	Sep 18	$16.10	$18.70	$17.40	$15.90 06/09	$17.40–$27.85	$16.10	15
$90.00	Jul 17	$0.00	$1.35	$0.68	$0.23 07/08	$0.25–$1.30	$0.23	318
$90.00	Aug 21	$0.00	$2.15	$1.08	$1.04 07/10	$0.80–$3.80	$1.04	13
$90.00	Sep 18	$0.05	$2.75	$1.40	$3.70 06/24	$1.08–$4.90	$1.40	16
$90.00	Dec 18	$1.25	$3.70	$2.48	$4.31 07/10	$2.48–$7.95	$2.48	31
$55.00	Sep 18	$18.30	$21.00	$19.65	$21.47 06/18	$19.45–$30.20	$19.65	2
$55.00	Dec 18	$19.20	$22.50	$20.85	$22.72 06/18	$20.10–$31.25	$20.85	1
$95.00	Jul 17	$0.00	$2.80	$1.40	$0.50 06/25	$0.48–$1.70	$0.50	3
$95.00	Aug 21	$0.00	$1.75	$0.88	$2.23 06/29	$0.50–$2.38	$0.88	1
$95.00	Sep 18	$0.00	$2.40	$1.20	$1.08 07/10	$0.88–$3.35	$1.08	5
$95.00	Dec 18	$0.45	$2.65	$1.55	$2.60 07/08	$1.55–$6.25	$1.55	58
$50.00	Sep 18	$22.80	$25.60	$24.20	$31.70 06/24	$24.00–$35.00	$24.20	2
$50.00	Dec 18	$23.90	$26.50	$25.20	$20.64 06/01	$24.45–$35.60	$23.90	1
$100.00	Jul 17	$0.00	$2.15	$1.08	$0.30 06/29	$0.20–$1.10	$0.30	2
$100.00	Sep 18	$0.00	$1.85	$0.93	$1.50 06/24	$0.60–$2.15	$0.93	3
$100.00	Dec 18	$0.20	$4.20	$2.20	$2.28 07/10	$1.85–$4.75	$2.20	2
$45.00	Dec 18	$28.40	$31.00	$29.70	$31.58 07/08	$29.00–$40.30	$29.70	1
$42.50	Sep 18	$29.60	$33.60	$31.60	--	$31.00–$43.05	$29.60	2
$105.00	Sep 18	$0.00	$2.05	$1.02	$0.45 06/04	$0.45–$1.90	$0.45	4
$105.00	Dec 18	$0.05	$3.30	$1.67	--	$1.35–$3.80	$0.05	1
$40.00	Sep 18	$32.00	$36.10	$34.05	$24.91 05/26	$33.35–$45.50	$32.00	5
$110.00	Sep 18	$0.00	$1.40	$0.70	--	$0.45–$1.43	--	20
$110.00	Dec 18	$0.00	$3.00	$1.50	$2.95 06/26	$1.50–$2.95	$1.50	1
$115.00	Sep 18	$0.00	$1.60	$0.80	$0.65 06/26	$0.48–$1.27	$0.65	21
$115.00	Dec 18	$0.00	$2.65	$1.33	$2.30 06/26	$1.33–$2.48	$1.33	1

PUTS (65)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$72.50	Jul 17	$0.10	$1.10	$0.60	$0.70 06/24	$0.43–$3.05	$0.60	12
$72.50	Aug 21	$2.30	$3.90	$3.10	$3.30 07/08	$1.40–$4.05	$3.10	501
$72.50	Sep 18	$3.10	$5.20	$4.15	$3.21 06/24	$1.98–$5.65	$3.21	5
$72.50	Dec 18	$6.80	$7.80	$7.30	$4.50 06/29	$4.25–$8.10	$6.80	538
$75.00	Jul 17	$0.90	$3.20	$2.05	$0.70 07/06	$0.40–$4.40	$0.90	18
$75.00	Aug 21	$4.70	$5.20	$4.95	$2.00 07/01	$2.08–$5.10	$4.70	21
$75.00	Sep 18	$4.60	$6.60	$5.60	$5.37 07/08	$2.88–$6.55	$5.37	12
$75.00	Dec 18	$6.70	$9.20	$7.95	$7.60 07/10	$5.15–$9.35	$7.60	15
$70.00	Jul 17	$0.10	$0.65	$0.38	$0.25 07/07	$0.38–$2.10	$0.25	55
$70.00	Aug 21	$1.40	$3.00	$2.20	$2.45 07/08	$1.00–$3.18	$2.20	27
$70.00	Sep 18	$2.15	$4.30	$3.22	$2.50 07/07	$1.50–$4.60	$2.50	7
$70.00	Dec 18	$4.30	$6.80	$5.55	--	$3.68–$6.85	$4.30	5
$77.50	Jul 17	$3.60	$5.10	$4.35	$2.35 07/08	$0.88–$6.15	$3.60	12
$77.50	Aug 21	$5.10	$6.50	$5.80	$5.22 07/10	$2.70–$6.25	$5.22	256
$77.50	Sep 18	$6.00	$8.00	$7.00	$5.13 07/01	$3.60–$8.15	$6.00	22
$77.50	Dec 18	$8.60	$10.60	$9.60	$6.02 06/26	$6.15–$10.45	$8.60	274
$67.50	Jul 17	$0.00	$1.15	$0.57	$0.81 06/18	$0.18–$1.30	$0.57	106
$67.50	Aug 21	$0.65	$2.15	$1.40	$1.79 07/08	$0.78–$2.33	$1.40	31
$67.50	Sep 18	$1.40	$3.40	$2.40	$1.90 07/07	$1.35–$3.50	$1.90	11
$80.00	Aug 21	$6.60	$9.30	$7.95	$4.35 07/02	$3.55–$7.95	$6.60	1
$80.00	Sep 18	$7.50	$9.60	$8.55	$20.65 05/19	$4.45–$9.80	$8.55	15
$80.00	Dec 18	$9.50	$13.60	$11.55	$7.01 06/30	$6.70–$12.20	$9.50	7
$65.00	Jul 17	$0.05	$0.25	$0.15	$0.05 06/25	$0.15–$1.15	$0.05	121
$65.00	Aug 21	$0.05	$1.55	$0.80	$1.38 07/08	$0.70–$1.80	$0.80	3
$65.00	Sep 18	$0.95	$2.55	$1.75	$1.10 06/29	$0.95–$2.83	$1.10	15
$65.00	Dec 18	$2.30	$4.80	$3.55	$4.10 06/22	$2.55–$4.80	$3.55	2
$82.50	Aug 21	$8.50	$11.30	$9.90	$6.10 07/01	$4.45–$10.05	$8.50	2
$82.50	Sep 18	$9.20	$12.60	$10.90	$5.80 06/29	$5.15–$11.65	$9.20	10
$62.50	Jul 17	$0.00	$0.55	$0.28	$0.11 07/07	$0.05–$0.93	$0.11	90
$62.50	Sep 18	$0.15	$1.90	$1.02	$1.10 06/24	$0.90–$2.17	$1.02	9
$62.50	Dec 18	$2.35	$4.90	$3.63	$2.20 06/30	$1.93–$4.20	$2.35	24
$85.00	Jul 17	$10.10	$12.60	$11.35	$5.00 06/24	$3.25–$12.25	$10.10	1
$85.00	Sep 18	$11.20	$14.50	$12.85	--	$6.45–$13.95	$11.20	2
$85.00	Dec 18	$12.70	$16.90	$14.80	$12.00 07/07	$9.20–$15.55	$12.70	5
$60.00	Jul 17	$0.00	$0.35	$0.18	$0.10 06/26	$0.10–$0.68	$0.10	209
$60.00	Sep 18	$0.05	$2.35	$1.20	$0.78 06/25	$0.58–$1.75	$0.78	46
$60.00	Dec 18	$0.95	$3.30	$2.13	$4.44 06/01	$1.80–$3.90	$2.13	10
$57.50	Jul 17	$0.00	$1.35	$0.68	$0.15 06/22	$0.08–$1.15	$0.15	21
$57.50	Sep 18	$0.05	$2.05	$1.05	$0.50 06/30	$0.35–$1.85	$0.50	26
$90.00	Sep 18	$15.50	$18.40	$16.95	--	$9.60–$18.15	$15.50	3
$90.00	Dec 18	$16.70	$20.60	$18.65	$12.93 06/29	$12.40–$19.40	$16.70	2
$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	$1.15	$0.57	$0.35 06/24	$0.35–$1.38	$0.35	2
$55.00	Sep 18	$0.20	$1.80	$1.00	$0.64 06/25	$0.43–$1.75	$0.64	31
$55.00	Dec 18	$0.45	$3.70	$2.08	$4.30 05/18	$1.25–$2.33	$2.08	2
$52.50	Sep 18	$0.00	$1.65	$0.83	$0.55 06/18	$0.25–$1.58	$0.55	3
$95.00	Sep 18	$20.20	$23.00	$21.60	--	$13.25–$22.65	$20.20	2
$95.00	Dec 18	$20.70	$24.60	$22.65	$22.47 06/16	$15.65–$23.55	$22.47	1
$50.00	Sep 18	$0.00	$1.50	$0.75	--	$0.25–$1.30	--	262
$50.00	Dec 18	$0.05	$2.40	$1.22	$3.00 05/14	$0.98–$2.00	$1.22	20
$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	$1.45	$0.73	$0.48 06/15	$0.25–$1.20	$0.48	13
$100.00	Dec 18	$25.10	$29.20	$27.15	$21.20 06/24	$19.25–$28.25	$25.10	1
$45.00	Jul 17	$0.00	$2.10	$1.05	$0.10 06/05	$0.38–$1.08	$0.10	1
$45.00	Sep 18	$0.00	$1.40	$0.70	$0.63 05/26	$0.25–$1.20	$0.63	3
$42.50	Jul 17	$0.00	$2.15	$1.08	$0.10 06/05	$0.38–$1.08	$0.10	1
$42.50	Sep 18	$0.00	$1.35	$0.68	--	$0.30–$1.20	--	1
$42.50	Dec 18	$0.00	$2.05	$1.02	$1.10 05/27	$0.48–$1.40	$1.02	2
$40.00	Sep 18	$0.00	$1.35	$0.68	--	$0.38–$1.15	--	1
$40.00	Dec 18	$0.00	$1.70	$0.85	$1.00 05/27	$0.48–$1.33	$0.85	2
$37.50	Sep 18	$0.00	$1.35	$0.68	--	$0.25–$1.13	--	1
$37.50	Dec 18	$0.00	$1.55	$0.78	$0.50 06/23	$0.38–$1.27	$0.50	3
$35.00	Sep 18	$0.00	$1.35	$0.68	--	$0.28–$1.13	--	1
$35.00	Dec 18	$0.00	$1.50	$0.75	$0.45 06/23	$0.38–$1.23	$0.45	3
$32.50	Dec 18	$0.00	$1.25	$0.63	$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 204

Total Puts 110

Put/Call Ratio 0.54

Net Difference 94

Prior's Put/Call Breakdown

Total Calls 266

Total Puts 353

Put/Call Ratio 1.33

Net Difference -87

Prior 7-Day Put/Call Summary

Total Calls 456

Total Puts 452

Average Put/Call Ratio 1.11

Ratio Trend Falling

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