Tour v345
MTH
MERITAGE HOMES CORP
$74.16 -4.24%
(7/16 18:03) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:05)
◀ 7/17 15:09 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 43
Calls: 18 (42%)
Puts: 25 (58%)
Prior (07/16) 94
Calls: 14 (15%)
Puts: 80 (85%)
Current vs Prior -54.26%
Calls: +28.57% (Calls)
Puts: -68.75% (Puts)
Prior 7-Day Total 1,775
Calls: 884 (50%)
Puts: 891 (50%)
Prior 7-Day Average 253
Calls: 126 (50%)
Puts: 127 (50%)
Current vs Prior 7-Day Avg -83.04%
Calls: -85.75%
Puts: -80.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $21.0K
Calls: $4.8K (23%)
Puts: $16.2K (77%)
Prior (07/16) $7.2K
Calls: $2.7K (37%)
Puts: $4.6K (63%)
Current vs Prior +190.65%
Calls: +79.87%
Puts: +255.46%
Prior 7-Day Total $677.0K
Calls: $357.3K (53%)
Puts: $319.7K (47%)
Prior 7-Day Average $96.7K
Calls: $51.0K (53%)
Puts: $45.7K (47%)
Current vs Prior 7-Day Avg -78.28%
Calls: -90.60%
Puts: -64.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 1.39
Prior (07/16) 5.71
Current vs Prior -75.69%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +9.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 6,302
Calls: 3,156 (50%)
Puts: 3,146 (50%)
Prior (07/16) 6,295
Calls: 3,149 (50%)
Puts: 3,146 (50%)
Current vs Prior +0.11%
Prior 7-Day Total 34,407
Calls: 16,461 (48%)
Puts: 17,946 (52%)
Prior 7-Day Average 4,915
Calls: 2,351 (48%)
Puts: 2,563 (52%)
Current vs Prior 7-Day Avg +28.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.89% | 14.50%4.89% | 14.50%
Prior 6.62% | 14.24%6.62% | 14.24%
Current vs Prior -26.02% | +1.82%-26.02% | +1.82%
Prior 7-Day Avg 6.30% | 13.79%6.30% | 13.79%
Current vs 7-Day Avg -22.33% | +5.13%-22.33% | +5.13%
Prior 7-Day Eod 6.62% | 14.24%5.91% | 14.08%
Current vs 7-Day Eod -26.02% | +1.82%-17.24% | +2.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.84% | 32.96%
Calls: 19.84% | 40.63%
Puts: -- | --
Prior 96.30% | 10.14%
Calls: 15.18% | 11.38%
Puts: 177.42% | 8.89%
Current vs Prior -79.40% | +225.05%
Prior 7-Day Avg 57.65% | 19.93%
Calls: 26.95% | 19.27%
Puts: 88.35% | 20.58%
Current vs 7-Day Avg -65.59% | +65.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($16.2K) vs calls ($4.8K). Massive premium surge with dollar volume up 191% vs prior. Below-average activity with volume down 54% vs prior. Bearish P/C ratio of 1.39 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 6 found (avg delta 0.68, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 173.906.20$5.0545.5%--0.7722
$72.50Jul 171.253.80$2.53100.8%--0.6768
$75.00Aug 213.804.60$4.2019.0%--0.52134
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 172.353.70$3.0344.6%10.8812
$75.00Jul 170.002.20$1.10200.0%--0.6818
$77.50Aug 215.306.30$5.8017.2%10.58256

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 20, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.75$0.38197.4%100.33428
$77.50Aug 212.753.50$3.1324.0%20.43252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 211.351.95$1.6536.4%30.2331
$72.50Jul 170.000.15$0.08187.5%10.3312
$77.50Jul 172.353.70$3.0344.6%10.8812
$72.50Aug 212.753.80$3.2832.0%10.40501
$75.00Aug 213.804.90$4.3525.3%10.49135

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 1129.4%, max 2741.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 211306.4%46.0%2741.9%--321
$77.50Jul 17Aug 21326.5%47.2%591.7%2321
$75.00Jul 17Aug 21217.2%47.7%355.4%10562
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 211009.3%49.0%1960.2%3137
$70.00Jul 17Aug 21758.4%47.0%1511.8%--83
$72.50Jul 17Aug 21478.6%46.6%927.0%2513
$77.50Jul 17Aug 21326.5%47.2%591.7%2268
$75.00Jul 17Aug 21217.2%47.7%355.4%1153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 4.67)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Jul 17$0.23$2.27$0.239.87$75.23
$82.50$85.00Aug 21$0.50$2.00$0.504.00$83.00
$77.50$82.50Aug 21$1.53$3.47$1.532.27$79.03
$75.00$77.50Aug 21$1.07$1.43$1.071.34$76.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Jul 17$0.10$2.40$0.1024.00$62.40
$70.00$67.50Aug 21$0.65$1.85$0.652.85$69.35
$67.50$65.00Jul 17$0.83$1.67$0.832.01$66.67
$72.50$70.00Aug 21$0.98$1.52$0.981.55$71.52
$75.00$72.50Jul 17$1.02$1.48$1.021.45$73.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 6.14, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$2.15$2.15$0.356.14$74.65
$75.00$77.50Aug 21$1.07$1.07$1.430.75$76.07
$77.50$82.50Aug 21$1.53$1.53$3.470.44$79.03
$82.50$85.00Aug 21$0.50$0.50$2.000.25$83.00
$75.00$77.50Jul 17$0.23$0.23$2.270.10$75.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Jul 17$1.93$1.93$0.573.39$75.57
$77.50$75.00Aug 21$1.45$1.45$1.051.38$76.05
$75.00$72.50Aug 21$1.07$1.07$1.430.75$73.93
$75.00$72.50Jul 17$1.02$1.02$1.480.69$73.98
$72.50$70.00Aug 21$0.98$0.98$1.520.64$71.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.63, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$2.98326.5%47.2%
$75.00Jul 17Aug 21$3.82217.2%47.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.571009.3%49.0%
$70.00Jul 17Aug 21$1.82758.4%47.0%
$77.50Jul 17Aug 21$2.77326.5%47.2%
$72.50Jul 17Aug 21$3.20478.6%46.6%
$75.00Jul 17Aug 21$3.25217.2%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.00% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$0.38$1.10$1.48$73.52$76.482.00%
$72.50Jul 17$2.53$0.08$2.61$69.89$75.113.52%
$77.50Jul 17$0.15$3.03$3.18$74.32$80.684.29%
$70.00Jul 17$5.05$0.48$5.53$64.47$75.537.46%
$75.00Aug 21$4.20$4.35$8.55$66.45$83.5511.53%
$77.50Aug 21$3.13$5.80$8.93$68.57$86.4312.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.31% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$72.50Jul 17$0.15$0.08$0.23$72.27$77.73
$77.50$60.00Jul 17$0.15$0.18$0.33$59.67$77.83
$77.50$65.00Jul 17$0.15$0.25$0.40$64.60$77.90
$75.00$72.50Jul 17$0.38$0.08$0.46$72.04$75.46
$75.00$60.00Jul 17$0.38$0.18$0.56$59.44$75.56
$75.00$65.00Jul 17$0.38$0.25$0.63$64.37$75.63
$77.50$70.00Jul 17$0.15$0.48$0.63$69.37$78.13
$75.00$70.00Jul 17$0.38$0.48$0.86$69.14$75.86
$85.00$72.50Jul 17$1.08$0.08$1.16$71.34$86.16
$80.00$72.50Jul 17$1.15$0.08$1.23$71.27$81.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 9.00, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6272/75Jul 17$2.25$0.259.00$60.25$74.75
70/7275/78Aug 21$2.05$0.454.56$70.45$77.05
75/7882/85Aug 21$1.95$0.553.55$75.55$84.45
68/7075/78Aug 21$1.72$0.782.21$68.28$76.72
72/7582/85Aug 21$1.57$0.931.69$73.43$84.07
70/7282/85Aug 21$1.48$1.021.45$71.02$83.98
72/7578/82Aug 21$2.60$2.401.08$72.40$80.10
70/7278/82Aug 21$2.51$2.491.01$69.99$80.01
68/7082/85Aug 21$1.15$1.350.85$68.85$83.65
68/7078/82Aug 21$2.18$2.820.77$67.82$79.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 26.78, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.37$2.135.76
$82.50$85.00$87.50Aug 21$1.00$1.501.50
$75.00$77.50$80.00Jul 17$1.23$1.271.03
$72.50$75.00$77.50Jul 17$1.92$0.580.30
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.09$2.4126.78
$67.50$70.00$72.50Jul 17$0.20$2.3011.50
$67.50$70.00$72.50Aug 21$0.33$2.176.58
$72.50$75.00$77.50Aug 21$0.38$2.125.58
$62.50$65.00$67.50Jul 17$0.86$1.641.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.07, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$82.501:2Aug 21-$0.07$4.93
$80.00$85.001:2Jul 17-$1.01$3.99
$70.00$72.501:2Jul 17-$0.01$2.49
$82.50$85.001:2Aug 21-$0.60$1.90
$75.00$77.501:2Aug 21-$2.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.08$2.42
$65.00$62.501:2Jul 17-$0.31$2.19
$72.50$70.001:2Jul 17-$0.88$1.62
$70.00$67.501:2Aug 21-$1.00$1.50
$72.50$70.001:2Aug 21-$1.32$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.12%, avg 2.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.800.521.1%5.12%6.26%--134
$77.50Aug 21$2.750.434.5%3.71%8.21%2252
$82.50Aug 21$1.250.2711.2%1.69%12.93%--503
$85.00Aug 21$0.750.2014.6%1.01%15.63%--227

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 18
Total Puts 25
Put/Call Ratio 1.39
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 14
Total Puts 80
Put/Call Ratio 5.71
Net Difference -66

Prior 7-Day Put/Call Summary

Total Calls 884
Total Puts 891
Average Put/Call Ratio 1.26
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All