Tour v487
STLD
STEEL DYNAMICS INC
$258.38 +2.83%
$259.80 (+0.55%)🌙
as of 08/03 06:56 PM
(7/31 19:11) ◀
|
Monday, August 3, 2026 (6:56pm)
January 2026
|
▶ (8/4 19:14)
◀ 8/3 18:56 ▶

Option Volume

Detail
ℹ
Current (08/03) 623
Calls: 171 (27%)
Puts: 452 (73%)
Prior (07/31) 228
Calls: 190 (83%)
Puts: 38 (17%)
Current vs Prior +173.25%
Calls: -10.00% (Calls)
Puts: +1089.47% (Puts)
Prior 7-Day Total 4,034
Calls: 2,686 (67%)
Puts: 1,348 (33%)
Prior 7-Day Average 576
Calls: 383 (67%)
Puts: 192 (33%)
Current vs Prior 7-Day Avg +8.11%
Calls: -55.44%
Puts: +134.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $449.1K
Calls: $342.9K (76%)
Puts: $106.2K (24%)
Prior (07/31) $411.2K
Calls: $365.6K (89%)
Puts: $45.6K (11%)
Current vs Prior +9.23%
Calls: -6.19%
Puts: +132.85%
Prior 7-Day Total $5.21M
Calls: $4.02M (77%)
Puts: $1.19M (23%)
Prior 7-Day Average $743.9K
Calls: $573.7K (77%)
Puts: $170.3K (23%)
Current vs Prior 7-Day Avg -39.63%
Calls: -40.22%
Puts: -37.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.64
Prior (07/31) 0.20
Current vs Prior +1221.64%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +358.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 9,249
Calls: 6,877 (74%)
Puts: 2,372 (26%)
Prior (07/31) 6,773
Calls: 4,792 (71%)
Puts: 1,981 (29%)
Current vs Prior +36.56%
Prior 7-Day Total 67,740
Calls: 47,840 (71%)
Puts: 19,900 (29%)
Prior 7-Day Average 9,677
Calls: 6,834 (71%)
Puts: 2,842 (29%)
Current vs Prior 7-Day Avg -4.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.75% | 13.64%
Prior 10.05% | 14.27%
Current vs Prior -2.95% | -4.38%
Prior 7-Day Avg 11.12% | 15.10%
Current vs 7-Day Avg -12.29% | -9.67%
Prior 7-Day Eod 10.05% | 14.27%
Current vs 7-Day Eod -2.95% | -4.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 2.13%
Calls: 3.48% | 2.12%
Puts: 2.02% | 2.14%
Prior 2.75% | 2.13%
Calls: 3.48% | 2.12%
Puts: 2.02% | 2.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 2.75% | 2.13%
Calls: 3.48% | 2.12%
Puts: 2.02% | 2.14%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($342.9K) vs puts ($106.2K). Unusually high activity with volume up 173% vs prior - elevated interest. Extreme bearish P/C ratio of 2.64 - heavy put buying. P/C ratio rising 1222% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 3 found (avg delta 0.65, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9023.20$21.5515.3%250.79512
$250.00Aug 2113.8015.70$14.7512.9%110.652.9K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 219.4011.50$10.4520.1%50.52--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 304, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9023.20$21.5515.3%250.79512
$270.00Aug 214.305.70$5.0028.0%190.33332
$300.00Aug 210.550.85$0.7042.9%140.07176
$260.00Aug 218.109.30$8.7013.8%130.48532
$250.00Aug 2113.8015.70$14.7512.9%110.652.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.100.30$0.20100.0%910.02821
$240.00Aug 212.503.70$3.1038.7%390.21180
$220.00Aug 210.601.10$0.8558.8%370.07284
$210.00Aug 210.300.60$0.4566.7%210.04--
$195.00Aug 210.100.55$0.33136.4%100.0299

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 39.00, avg 11.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$0.27$9.73$0.2736.04$300.27
$290.00$300.00Aug 21$0.98$9.02$0.989.20$290.98
$280.00$290.00Aug 21$1.20$8.80$1.207.33$281.20
$270.00$280.00Aug 21$2.12$7.88$2.123.72$272.12
$260.00$270.00Aug 21$3.70$6.30$3.701.70$263.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.25$9.75$0.2539.00$209.75
$220.00$210.00Aug 21$0.40$9.60$0.4024.00$219.60
$230.00$220.00Aug 21$0.73$9.27$0.7312.70$229.27
$240.00$230.00Aug 21$1.52$8.48$1.525.58$238.48
$250.00$240.00Aug 21$2.95$7.05$2.952.39$247.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.13, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$6.80$6.80$3.202.13$246.80
$250.00$260.00Aug 21$6.05$6.05$3.951.53$256.05
$260.00$270.00Aug 21$3.70$3.70$6.300.59$263.70
$270.00$280.00Aug 21$2.12$2.12$7.880.27$272.12
$280.00$290.00Aug 21$1.20$1.20$8.800.14$281.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$4.40$4.40$5.600.79$255.60
$250.00$240.00Aug 21$2.95$2.95$7.050.42$247.05
$240.00$230.00Aug 21$1.52$1.52$8.480.18$238.48
$230.00$220.00Aug 21$0.73$0.73$9.270.08$229.27
$220.00$210.00Aug 21$0.40$0.40$9.600.04$219.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.41% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$8.70$10.45$19.15$240.85$279.157.41%
$250.00Aug 21$14.75$6.05$20.80$229.20$270.808.05%
$240.00Aug 21$21.55$3.10$24.65$215.35$264.659.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.60% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Aug 21$0.70$0.85$1.55$218.45$301.55
$300.00$230.00Aug 21$0.70$1.58$2.28$227.72$302.28
$290.00$220.00Aug 21$1.68$0.85$2.53$217.47$292.53
$290.00$230.00Aug 21$1.68$1.58$3.26$226.74$293.26
$280.00$220.00Aug 21$2.88$0.85$3.73$216.27$283.73
$300.00$240.00Aug 21$0.70$3.10$3.80$236.20$303.80
$280.00$230.00Aug 21$2.88$1.58$4.46$225.54$284.46
$290.00$240.00Aug 21$1.68$3.10$4.78$235.22$294.78
$270.00$220.00Aug 21$5.00$0.85$5.85$214.15$275.85
$280.00$240.00Aug 21$2.88$3.10$5.98$234.02$285.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 3.12, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$7.57$2.433.12$232.43$257.57
220/230240/250Aug 21$7.53$2.473.05$222.47$247.53
210/220240/250Aug 21$7.20$2.802.57$212.80$247.20
200/210240/250Aug 21$7.05$2.952.39$202.95$247.05
220/230250/260Aug 21$6.78$3.222.11$223.22$256.78
240/250260/270Aug 21$6.65$3.351.99$243.35$266.65
250/260270/280Aug 21$6.52$3.481.87$253.48$276.52
210/220250/260Aug 21$6.45$3.551.82$213.55$256.45
200/210250/260Aug 21$6.30$3.701.70$203.70$256.30
250/260280/290Aug 21$5.60$4.401.27$254.40$285.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.22$9.7844.45
$290.00$300.00$310.00Aug 21$0.71$9.2913.08
$240.00$250.00$260.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Aug 21$0.92$9.089.87
$260.00$270.00$280.00Aug 21$1.58$8.425.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.15$9.8565.67
$210.00$220.00$230.00Aug 21$0.33$9.6729.30
$220.00$230.00$240.00Aug 21$0.79$9.2111.66
$230.00$240.00$250.00Aug 21$1.43$8.575.99
$240.00$250.00$260.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.16$9.84
$280.00$290.001:2Aug 21-$0.48$9.52
$270.00$280.001:2Aug 21-$0.76$9.24
$260.00$270.001:2Aug 21-$1.30$8.70
$250.00$260.001:2Aug 21-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.05$9.95
$240.00$230.001:2Aug 21-$0.06$9.94
$230.00$220.001:2Aug 21-$0.12$9.88
$250.00$240.001:2Aug 21-$0.15$9.85
$260.00$250.001:2Aug 21-$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.13%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$8.100.480.6%3.13%3.76%13532
$270.00Aug 21$4.300.334.5%1.66%6.16%19332
$280.00Aug 21$2.250.218.4%0.87%9.24%2252
$290.00Aug 21$1.100.1312.2%0.43%12.66%3201
$300.00Aug 21$0.550.0716.1%0.21%16.32%14176

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. 200 contracts (avg 967 vol/day, 199 traded recently)

STLD averages only 967 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 $220.00 09-18 call last traded $46.10 on 07/29 (now $40.30/$43.50) — try a limit near $41.90. Also watch the $240.00 09-18 call last traded $22.75 on 07/31 (now $25.70/$28.30) — try a limit near $25.70; the $250.00 11-20 call last traded $27.81 on 07/29 (now $27.30/$30.50) — try a limit near $27.81. Most tradeable put: the $260.00 12-18 put last traded $28.00 on 07/30 (now $23.40/$27.20) — try a limit near $25.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$8.10$9.30$8.70$7.00 07/31$3.75–$11.95$8.10532
$260.00Sep 18$13.50$16.10$14.80$13.00 07/30$6.15–$17.15$13.50--
$260.00Nov 20$22.10$25.70$23.90$21.50 07/30$11.80–$25.90$22.10--
$260.00Dec 18$25.10$28.50$26.80$24.19 07/31$14.00–$29.10$25.10--
$260.00Jan 15$27.50$30.80$29.15$26.45 07/31$16.80–$31.45$27.50--
$260.00Feb 19$31.00$34.60$32.80$19.20 07/01$19.20–$35.25$31.00--
$260.00Mar 19$33.70$37.10$35.40$35.19 06/25$21.15–$38.30$35.19--
$260.00Jun 17$41.00$45.00$43.00$58.58 06/15$27.05–$45.35$43.00--
$260.00Jan 21$55.50$60.00$57.75$54.87 07/30$38.25–$59.75$55.50--
$260.00Dec 15$70.50$74.10$72.30$55.50 06/30$50.50–$74.25$70.50--
$250.00Aug 21$13.80$15.70$14.75$11.71 07/31$5.30–$17.40$13.802.9K
$250.00Sep 18$18.90$22.10$20.50$18.25 07/30$8.25–$23.05$18.90366
$250.00Nov 20$27.30$30.50$28.90$27.81 07/29$14.50–$31.05$27.81185
$250.00Dec 18$30.30$33.30$31.80$27.90 07/27$17.15–$34.05$30.30--
$250.00Jan 15$32.60$35.50$34.05$31.00 07/30$19.70–$36.55$32.60--
$250.00Feb 19$36.10$39.40$37.75$33.50 07/31$22.20–$40.25$36.10--
$250.00Mar 19$38.70$42.20$40.45$31.22 07/22$24.30–$42.85$38.70--
$250.00Jun 17$46.00$49.40$47.70$43.50 07/31$30.55–$50.25$46.00--
$250.00Jan 21$60.00$63.50$61.75$58.41 07/31$41.50–$64.00$60.00--
$250.00Dec 15$74.50$78.30$76.40$65.99 06/24$53.75–$78.25$74.50--
$270.00Aug 21$4.30$5.70$5.00$4.40 07/31$2.35–$7.15$4.40332
$270.00Sep 18$9.30$11.20$10.25$9.50 07/30$4.80–$12.65$9.50--
$270.00Nov 20$17.70$20.80$19.25$20.90 07/28$9.55–$21.40$19.25--
$270.00Dec 18$20.60$24.10$22.35$19.80 07/30$11.50–$24.85$20.60117
$270.00Jan 15$23.10$25.60$24.35$21.80 07/31$14.20–$26.80$23.10--
$270.00Feb 19$26.50$30.20$28.35$18.85 07/07$16.55–$30.75$26.50--
$270.00Mar 19$29.20$32.80$31.00$18.15 07/01$18.30–$33.55$29.20--
$270.00Jun 17$36.50$40.60$38.55$39.90 07/28$23.70–$41.45$38.55--
$270.00Jan 21$51.00$55.50$53.25$53.08 07/28$35.25–$55.50$53.08--
$240.00Aug 21$19.90$23.20$21.55$17.65 07/31$8.00–$24.45$19.90512
$240.00Sep 18$25.70$28.30$27.00$22.75 07/31$11.05–$28.90$25.70561
$240.00Nov 20$33.30$35.50$34.40$32.90 07/29$17.85–$37.05$33.30--
$240.00Dec 18$36.00$39.20$37.60$36.59 07/29$20.30–$39.75$36.59--
$240.00Jan 15$38.20$41.10$39.65$35.50 07/30$22.70–$41.95$38.20--
$240.00Feb 19$41.60$45.00$43.30$25.69 07/01$25.65–$45.85$41.60--
$240.00Jun 17$51.50$55.50$53.50$50.90 07/30$33.55–$55.50$51.50--
$240.00Jan 21$65.00$68.40$66.70$42.09 07/02$44.75–$68.75$65.00--
$240.00Dec 15$79.00$83.50$81.25$79.70 07/28$57.00–$82.75$79.70--
$280.00Aug 21$2.25$3.50$2.88$2.40 07/31$1.40–$4.75$2.40252
$280.00Sep 18$6.40$7.80$7.10$6.41 07/31$3.93–$9.05$6.41482
$280.00Nov 20$14.00$17.40$15.70$19.50 07/29$7.80–$17.75$15.70--
$280.00Dec 18$16.70$20.40$18.55$20.10 07/28$9.50–$20.35$18.55--
$280.00Jan 15$19.30$21.80$20.55$18.84 07/31$11.95–$22.80$19.30--
$280.00Feb 19$22.50$26.10$24.30$12.40 07/02$14.25–$26.60$22.50--
$280.00Mar 19$25.10$28.50$26.80$44.20 06/03$16.25–$29.25$26.80--
$280.00Jun 17$32.50$37.00$34.75$34.55 07/29$21.85–$36.50$34.55--
$280.00Jan 21$47.00$51.50$49.25$41.40 07/24$32.00–$51.05$47.00--
$280.00Dec 15$62.50$67.00$64.75$61.25 07/31$44.25–$66.00$62.50--
$230.00Aug 21$28.30$32.20$30.25$25.00 07/31$11.15–$32.70$28.30--
$230.00Sep 18$32.10$35.30$33.70$28.75 07/31$14.55–$36.30$32.10--
$230.00Nov 20$40.00$42.70$41.35$29.50 07/17$21.75–$43.45$40.00--
$230.00Dec 18$42.50$45.80$44.15$43.80 07/28$24.40–$46.05$43.80--
$230.00Jan 15$44.40$47.20$45.80$40.50 07/27$26.80–$48.70$44.40--
$230.00Feb 19$47.60$51.00$49.30$32.00 07/06$29.85–$51.70$47.60--
$230.00Mar 19$50.10$52.90$51.50$47.00 07/31$31.85–$53.95$50.10--
$230.00Jun 17$57.00$61.40$59.20$59.03 07/28$37.80–$61.40$59.03--
$230.00Dec 15$84.00$88.50$86.25$91.00 07/29$61.25–$87.50$86.25--
$290.00Aug 21$1.10$2.25$1.68$1.20 07/31$0.88–$3.28$1.20201
$290.00Sep 18$4.30$6.50$5.40$4.29 07/31$3.10–$6.30$4.30--
$290.00Nov 20$11.20$14.20$12.70$6.73 07/01$6.35–$14.45$11.20--
$290.00Dec 18$13.50$16.60$15.05$14.97 07/29$7.90–$16.85$14.97--
$290.00Jan 15$16.50$18.90$17.70$15.62 07/31$10.30–$18.80$16.50--
$290.00Feb 19$19.20$22.20$20.70$16.05 07/22$12.35–$23.20$19.20--
$290.00Mar 19$21.50$25.20$23.35$22.40 07/30$13.90–$25.80$22.40--
$290.00Jun 17$29.20$33.50$31.35$29.70 07/30$19.00–$33.25$29.70--
$290.00Jan 21$43.50$47.50$45.50$40.60 07/27$29.50–$47.10$43.50--
$220.00Aug 21$37.50$41.00$39.25$33.98 07/31$15.45–$41.60$37.50--
$220.00Sep 18$40.30$43.50$41.90$46.10 07/29$19.00–$44.45$41.9091
$220.00Nov 20$46.90$50.70$48.80$50.50 07/28$26.55–$50.65$48.80--
$220.00Dec 18$49.30$52.20$50.75$49.70 06/18$29.10–$53.25$49.70--
$220.00Jan 15$51.20$55.00$53.10$68.28 06/10$31.00–$54.65$53.10--
$220.00Mar 19$56.50$60.40$58.45$85.50 06/12$36.20–$60.45$58.45--
$220.00Jun 17$63.00$66.00$64.50$59.50 07/31$42.40–$67.05$63.00--
$220.00Jan 21$75.50$80.00$77.75$66.00 07/23$53.25–$79.50$75.50--
$220.00Dec 15$88.50$92.20$90.35$76.00 07/13$65.00–$92.40$88.50--
$300.00Aug 21$0.55$0.85$0.70$0.32 07/31$0.50–$1.98$0.55176
$300.00Sep 18$2.70$4.80$3.75$3.23 07/31$2.30–$4.75$3.23--
$300.00Nov 20$8.50$11.60$10.05$11.40 07/28$5.20–$11.80$10.05--
$300.00Dec 18$10.90$14.10$12.50$13.60 07/28$6.85–$14.25$12.50--
$300.00Jan 15$13.60$15.00$14.30$13.10 07/31$8.90–$16.50$13.60--
$300.00Mar 19$18.30$21.90$20.10$12.00 07/07$12.15–$22.45$18.30--
$300.00Jun 17$25.50$30.00$27.75$26.00 07/30$16.85–$29.65$26.00--
$300.00Jan 21$40.00$43.60$41.80$54.10 06/17$27.10–$43.75$41.80--
$300.00Dec 15$55.50$59.90$57.70$66.42 06/17$38.75–$59.25$57.70--
$210.00Aug 21$47.50$51.00$49.25$33.36 07/23$21.55–$50.85$47.50--
$210.00Sep 18$49.00$52.80$50.90$48.90 07/28$24.95–$53.15$49.00--
$210.00Nov 20$54.60$57.50$56.05$48.71 07/27$31.95–$58.25$54.60--
$210.00Dec 18$56.70$59.90$58.30$71.03 06/09$34.35–$60.65$58.30--
$210.00Jan 15$58.40$61.70$60.05$43.86 06/30$36.00–$62.10$58.40--
$210.00Mar 19$63.40$66.80$65.10$59.00 07/27$41.25–$66.95$63.40--
$210.00Jun 17$69.50$73.60$71.55$66.50 07/31$47.50–$73.50$69.50--
$210.00Jan 21$81.00$86.00$83.50$55.50 07/02$58.00–$85.00$81.00--
$310.00Aug 21$0.05$0.80$0.43--$0.43–$0.43—$0.05128
$200.00Aug 21$57.30$60.80$59.05$56.80 07/28$28.35–$60.45$57.30--
$200.00Sep 18$59.00$61.90$60.45$52.00 07/30$31.60–$62.10$59.00--
$200.00Nov 20$62.80$66.10$64.45$64.70 07/28$37.65–$66.50$64.45--
$200.00Dec 18$64.60$67.80$66.20$63.80 06/18$40.00–$68.65$64.60--
$200.00Jan 15$66.20$69.20$67.70$53.50 07/22$41.50–$69.75$66.20--
$200.00Feb 19$68.70$71.20$69.95$72.40 06/18$44.70–$72.35$69.95--
$200.00Jun 17$76.00$80.40$78.20$60.50 07/16$52.55–$80.45$76.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$9.40$11.50$10.45$13.82 07/30$10.45–$40.90$10.45--
$260.00Sep 18$14.00$15.50$14.75$16.80 07/28$14.75–$42.40$14.75--
$260.00Nov 20$21.60$24.80$23.20$24.50 07/28$23.20–$47.35$23.20--
$260.00Dec 18$23.40$27.20$25.30$28.00 07/30$25.30–$48.95$25.302
$260.00Jan 15$26.10$29.00$27.55$29.60 07/31$27.55–$50.05$27.55--
$260.00Mar 19$30.00$33.80$31.90$31.70 06/15$31.90–$53.65$31.70--
$260.00Jun 17$35.60$39.50$37.55$37.00 06/03$37.55–$56.65$37.00--
$260.00Jan 21$45.50$49.00$47.25$48.80 06/09$47.25–$63.75$47.25--
$260.00Dec 15$53.00$57.00$55.00$61.80 06/23$55.00–$69.50$55.00--
$250.00Aug 21$5.00$7.10$6.05$8.50 07/31$6.05–$32.30$6.0574
$250.00Sep 18$9.50$12.60$11.05$12.73 07/30$11.05–$34.35$11.05--
$250.00Nov 20$16.80$20.10$18.45$21.20 07/30$18.45–$39.60$18.45371
$250.00Dec 18$19.10$22.30$20.70$39.15 07/06$20.70–$41.40$20.70--
$250.00Jan 15$20.90$24.40$22.65$23.90 07/28$22.65–$43.10$22.65--
$250.00Mar 19$25.40$29.40$27.40$28.90 07/30$27.40–$46.40$27.40--
$250.00Jun 17$30.20$34.50$32.35$34.10 07/30$32.35–$49.80$32.35--
$250.00Jan 21$39.50$44.00$41.75$42.90 06/09$41.75–$56.75$41.75--
$250.00Dec 15$47.50$51.80$49.65$55.90 06/23$49.65–$63.75$49.65--
$270.00Aug 21$15.60$17.60$16.60$15.90 07/29$16.60–$49.75$15.90--
$270.00Sep 18$19.80$23.00$21.40$24.40 07/30$20.75–$51.35$21.40--
$270.00Dec 18$29.90$32.90$31.40$31.80 07/28$31.40–$56.60$31.40--
$270.00Jan 15$31.60$34.50$33.05$35.70 07/31$33.05–$57.70$33.05--
$270.00Feb 19$34.00$37.20$35.60$38.00 07/31$35.60–$59.40$35.60--
$270.00Jun 17$40.50$45.00$42.75$45.20 07/30$42.75–$63.95$42.75--
$270.00Jan 21$50.00$54.50$52.25$49.60 06/15$52.25–$70.25$50.00--
$270.00Dec 15$58.00$63.00$60.50$67.20 06/23$60.25–$75.85$60.50--
$240.00Aug 21$2.50$3.70$3.10$4.70 07/31$3.10–$25.15$3.10180
$240.00Sep 18$6.50$8.20$7.35$9.40 07/31$7.35–$27.05$7.35--
$240.00Nov 20$12.70$16.00$14.35$16.50 07/31$14.35–$32.60$14.35--
$240.00Dec 18$14.60$18.30$16.45$16.15 06/12$16.45–$34.80$16.15--
$240.00Jan 15$17.10$20.50$18.80$30.90 07/20$18.80–$36.70$18.80--
$240.00Jun 17$25.90$30.00$27.95$29.40 07/30$27.95–$44.25$27.95--
$240.00Jan 21$36.50$39.50$38.00$46.10 07/21$37.25–$51.25$38.00--
$280.00Aug 21$23.10$25.70$24.40$28.24 07/30$24.25–$59.00$24.40--
$280.00Sep 18$26.90$29.70$28.30$25.40 06/16$28.10–$59.90$26.90--
$280.00Nov 20$33.40$36.50$34.95$52.50 07/17$34.95–$62.85$34.95--
$280.00Dec 18$35.10$38.80$36.95$45.60 06/18$36.95–$64.60$36.95--
$280.00Jan 15$38.40$40.40$39.40$55.90 07/21$39.20–$65.85$39.40--
$280.00Jun 17$47.00$51.00$49.00$44.70 06/16$49.00–$70.95$47.00--
$280.00Jan 21$57.00$60.00$58.50$53.10 06/16$58.00–$77.50$57.00--
$230.00Aug 21$1.30$1.85$1.58$2.75 07/30$1.58–$18.05$1.58--
$230.00Sep 18$3.80$6.00$4.90$6.00 07/31$4.90–$21.00$4.90--
$230.00Nov 20$9.50$12.30$10.90$12.90 07/30$10.90–$26.85$10.90--
$230.00Dec 18$11.20$15.00$13.10$13.30 07/28$13.10–$28.75$13.10--
$230.00Jan 15$13.20$16.40$14.80$15.30 07/28$14.60–$30.75$14.80--
$230.00Feb 19$15.40$19.20$17.30$34.25 07/02$17.30–$33.00$17.30--
$230.00Mar 19$16.90$21.00$18.95$20.11 06/03$18.95–$34.20$18.95--
$230.00Jun 17$21.70$26.00$23.85$25.20 07/30$23.85–$38.45$23.85--
$230.00Jan 21$31.20$34.80$33.00$32.70 06/08$32.75–$45.35$32.70--
$290.00Aug 21$32.20$34.60$33.40$29.90 07/29$32.35–$68.60$32.20--
$290.00Sep 18$34.70$37.30$36.00$33.10 06/15$35.45–$69.45$34.70--
$290.00Dec 18$42.00$45.00$43.50$52.40 06/18$43.50–$72.80$43.50--
$290.00Jan 15$43.90$47.40$45.65$40.50 06/12$45.65–$73.65$43.90--
$290.00Jan 21$62.10$66.00$64.05$56.50 06/15$64.00–$84.75$62.10--
$290.00Dec 15$70.00$74.50$72.25$79.70 06/23$72.20–$90.25$72.25--
$220.00Aug 21$0.60$1.10$0.85$1.30 07/31$0.85–$12.55$0.85284
$220.00Sep 18$2.60$3.60$3.10$3.90 07/30$3.10–$15.60$3.10252
$220.00Nov 20$7.00$9.60$8.30$11.74 07/27$8.30–$21.15$8.30--
$220.00Dec 18$8.00$12.00$10.00$13.30 07/27$10.00–$23.30$10.00--
$220.00Jan 15$9.60$13.70$11.65$14.80 07/27$11.65–$25.40$11.65--
$220.00Feb 19$13.30$15.50$14.40$25.26 07/10$14.40–$27.70$14.40--
$220.00Mar 19$13.60$17.50$15.55$16.20 07/30$15.55–$28.55$15.55--
$220.00Jun 17$18.00$22.10$20.05$21.20 07/30$20.05–$32.55$20.05--
$220.00Jan 21$26.00$31.00$28.50$31.00 06/22$28.50–$39.55$28.50--
$300.00Aug 21$40.80$44.00$42.40$39.50 07/29$41.35–$78.25$40.80--
$300.00Nov 20$47.90$51.40$49.65$43.50 06/15$49.20–$80.40$47.90--
$300.00Dec 18$49.20$52.30$50.75$80.50 07/10$50.75–$81.55$50.75--
$300.00Jan 15$51.30$53.80$52.55$53.00 07/28$52.55–$82.50$52.55--
$300.00Jan 21$68.30$72.50$70.40$63.30 06/12$70.25–$92.25$68.30--
$210.00Aug 21$0.30$0.60$0.45$0.70 07/31$0.45–$8.75$0.45--
$210.00Sep 18$1.70$2.65$2.17$2.45 07/31$2.17–$11.10$2.17--
$210.00Nov 20$4.10$7.40$5.75$6.70 07/31$5.75–$16.50$5.75--
$210.00Dec 18$6.30$8.90$7.60$8.80 07/29$7.60–$18.60$7.6040
$210.00Jan 15$7.40$11.10$9.25$13.00 07/24$9.25–$20.35$9.25--
$210.00Jun 17$15.50$19.00$17.25$18.30 07/31$17.05–$27.55$17.25--
$310.00Nov 20$56.20$59.20$57.70$65.90 07/27$56.85–$89.95$57.70--
$310.00Jun 17$66.00$70.50$68.25$72.50 06/09$68.25–$94.75$68.25--
$200.00Aug 21$0.10$0.30$0.20$0.34 07/31$0.20–$5.45$0.20821
$200.00Sep 18$0.75$3.30$2.03$1.80 07/30$1.53–$8.45$1.80--
$200.00Nov 20$3.50$5.70$4.60$4.60 07/28$4.60–$12.75$4.60--
$200.00Dec 18$3.30$6.90$5.10$13.50 07/10$5.10–$14.60$5.10--
$200.00Jan 15$5.50$7.90$6.70$12.95 06/29$6.65–$16.40$6.70--
$200.00Jan 21$19.00$23.50$21.25$29.50 07/06$21.25–$30.50$21.25--
$200.00Dec 15$26.40$30.50$28.45$36.50 07/09$28.25–$36.05$28.45--
$195.00Aug 21$0.10$0.55$0.33$0.30 07/31$0.28–$4.25$0.3099
$195.00Sep 18$0.00$1.65$0.83$2.35 07/23$0.83–$6.40$0.83--
$195.00Nov 20$1.85$4.90$3.38$8.40 07/16$3.38–$11.40$3.38--
$195.00Jan 15$5.10$7.60$6.35$11.71 07/14$5.85–$14.25$6.35--
$195.00Mar 19$8.00$10.50$9.25$18.50 07/02$9.10–$17.55$9.25--
$195.00Jan 21$18.50$22.00$20.25$26.15 07/15$20.00–$28.35$20.25--
$190.00Aug 21$0.00$0.60$0.30$0.43 07/27$0.28–$3.30$0.3099
$190.00Sep 18$0.00$2.90$1.45$1.51 07/27$1.08–$5.25$1.45--
$190.00Nov 20$1.05$4.60$2.83$8.60 07/08$2.83–$9.60$2.83--
$190.00Dec 18$2.05$5.60$3.83$6.85 06/05$3.83–$11.10$3.83--
$190.00Mar 19$6.90$9.50$8.20$16.30 07/02$8.10–$15.75$8.20--
$190.00Dec 15$22.00$27.00$24.50$24.11 06/08$24.50–$32.30$24.11--
$185.00Aug 21$0.00$2.25$1.13$0.25 07/27$0.22–$2.70$0.2593
$185.00Sep 18$0.00$2.80$1.40$2.35 07/28$0.83–$5.05$1.40--
$185.00Nov 20$0.90$4.90$2.90$6.40 07/20$2.73–$8.35$2.90--
$185.00Dec 18$1.35$4.90$3.13$6.15 06/04$3.13–$9.70$3.13--

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 171
Total Puts 452
Put/Call Ratio 2.64
Net Difference -281

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 38
Put/Call Ratio 0.20
Net Difference 152

Prior 7-Day Put/Call Summary

Total Calls 2,686
Total Puts 1,348
Average Put/Call Ratio 0.58
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