Tour v490
STLD
STEEL DYNAMICS INC
$265.10 +2.60%
$267.00 (+0.72%)🌙
as of 08/04 07:14 PM
(8/3 18:56) ◀
|
Tuesday, August 4, 2026 (7:14pm)
January 2026
|
▶ (8/5 19:15)
◀ 8/4 19:14 ▶

Option Volume

Detail
ℹ
Current (08/04) 968
Calls: 805 (83%)
Puts: 163 (17%)
Prior (08/03) 623
Calls: 171 (27%)
Puts: 452 (73%)
Current vs Prior +55.38%
Calls: +370.76% (Calls)
Puts: -63.94% (Puts)
Prior 7-Day Total 4,181
Calls: 2,586 (62%)
Puts: 1,595 (38%)
Prior 7-Day Average 597
Calls: 369 (62%)
Puts: 227 (38%)
Current vs Prior 7-Day Avg +62.07%
Calls: +117.90%
Puts: -28.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.46M
Calls: $1.40M (95%)
Puts: $67.0K (5%)
Prior (08/03) $449.1K
Calls: $342.9K (76%)
Puts: $106.2K (24%)
Current vs Prior +225.55%
Calls: +306.82%
Puts: -36.91%
Prior 7-Day Total $5.20M
Calls: $4.05M (78%)
Puts: $1.15M (22%)
Prior 7-Day Average $742.8K
Calls: $577.9K (78%)
Puts: $164.9K (22%)
Current vs Prior 7-Day Avg +96.83%
Calls: +141.41%
Puts: -59.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.20
Prior (08/03) 2.64
Current vs Prior -92.34%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -76.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 9,944
Calls: 7,683 (77%)
Puts: 2,261 (23%)
Prior (08/03) 9,249
Calls: 6,877 (74%)
Puts: 2,372 (26%)
Current vs Prior +7.51%
Prior 7-Day Total 68,111
Calls: 48,370 (71%)
Puts: 19,741 (29%)
Prior 7-Day Average 9,730
Calls: 6,910 (71%)
Puts: 2,820 (29%)
Current vs Prior 7-Day Avg +2.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.81% | 14.20%
Prior 9.75% | 13.64%
Current vs Prior +0.56% | +4.10%
Prior 7-Day Avg 10.73% | 14.73%
Current vs 7-Day Avg -8.64% | -3.60%
Prior 7-Day Eod 9.75% | 13.64%
Current vs 7-Day Eod +0.56% | +4.10%
Sentiment BEARISH

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 95% of dollar volume in calls ($1.40M) vs puts ($67.0K). Massive premium surge with dollar volume up 226% vs prior. Dollar volume significantly above 7-day average (97% higher). Above-average activity with volume up 55% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 8.1%, best 7.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2135.5038.20$36.857.3%10.93--
$240.00Sep 1830.9033.30$32.107.5%60.78562
$230.00Sep 1838.5041.70$40.108.0%30.85185
$240.00Aug 2126.5028.90$27.708.7%120.88--
$250.00Aug 2118.3020.00$19.158.9%140.742.9K
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2135.5038.20$36.857.3%10.93--
$240.00Aug 2126.5028.90$27.708.7%120.88--
$230.00Sep 1838.5041.70$40.108.0%30.85185
$240.00Sep 1830.9033.30$32.107.5%60.78562
$250.00Aug 2118.3020.00$19.158.9%140.742.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2117.1020.10$18.6016.1%40.6842
$270.00Sep 1816.9019.30$18.1013.3%10.51110

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 516, top 338)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 184.406.00$5.2030.8%3380.23350
$260.00Aug 2112.2014.40$13.3016.5%150.60532
$250.00Aug 2118.3020.00$19.158.9%140.742.9K
$240.00Aug 2126.5028.90$27.708.7%120.88--
$270.00Aug 217.109.60$8.3529.9%120.45347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 182.005.00$3.5085.7%280.15253
$240.00Sep 185.106.00$5.5516.2%220.23--
$220.00Aug 210.002.55$1.27200.8%150.07276
$280.00Aug 2117.1020.10$18.6016.1%40.6842
$230.00Aug 210.001.65$0.83198.8%20.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.1%, max 37.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1846.7%41.5%12.4%183.3K
$290.00Aug 21Sep 1849.9%45.2%10.4%8203
$260.00Aug 21Sep 1845.0%42.2%6.6%18532
$280.00Aug 21Sep 1847.8%45.0%6.3%11250
$230.00Aug 21Sep 1846.0%43.4%6.1%4185
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1863.2%45.8%37.9%17276
$250.00Aug 21Sep 1846.7%41.5%12.4%474
$230.00Aug 21Sep 1846.0%43.4%6.1%30253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 13.93, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$1.92$8.08$1.924.21$281.92
$290.00$300.00Aug 21$2.48$7.52$2.483.03$292.48
$290.00$300.00Sep 18$2.70$7.30$2.702.70$292.70
$280.00$290.00Sep 18$2.90$7.10$2.902.45$282.90
$270.00$280.00Aug 21$3.05$6.95$3.052.28$273.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.67$9.33$0.6713.93$239.33
$230.00$220.00Sep 18$1.17$8.83$1.177.55$228.83
$240.00$230.00Sep 18$2.05$7.95$2.053.88$237.95
$250.00$240.00Aug 21$2.95$7.05$2.952.39$247.05
$250.00$240.00Sep 18$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. 22 found (best R:R 10.76, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$9.15$9.15$0.8510.76$239.15
$240.00$250.00Aug 21$8.55$8.55$1.455.90$248.55
$230.00$240.00Sep 18$8.00$8.00$2.004.00$238.00
$240.00$250.00Sep 18$6.65$6.65$3.351.99$246.65
$250.00$260.00Sep 18$5.90$5.90$4.101.44$255.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$260.00Aug 21$10.85$10.85$9.151.19$269.15
$270.00$250.00Sep 18$9.60$9.60$10.400.92$260.40
$260.00$250.00Aug 21$3.30$3.30$6.700.49$256.70
$250.00$240.00Aug 21$2.95$2.95$7.050.42$247.05
$250.00$240.00Sep 18$2.95$2.95$7.050.42$247.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.39, cheapest $1.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$3.2546.0%43.4%
$300.00Aug 21Sep 18$4.3040.8%43.7%
$240.00Aug 21Sep 18$4.4041.6%42.3%
$290.00Aug 21Sep 18$4.5249.9%45.2%
$280.00Aug 21Sep 18$5.5047.8%45.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.0663.2%45.8%
$230.00Aug 21Sep 18$2.6746.0%43.4%
$240.00Aug 21Sep 18$4.0541.6%42.3%
$250.00Aug 21Sep 18$4.0546.7%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.94% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$13.30$7.75$21.05$238.95$281.057.94%
$250.00Aug 21$19.15$4.45$23.60$226.40$273.608.90%
$280.00Aug 21$5.30$18.60$23.90$256.10$303.909.02%
$240.00Aug 21$27.70$1.50$29.20$210.80$269.2011.01%
$270.00Sep 18$14.70$18.10$32.80$237.20$302.8012.37%
$250.00Sep 18$25.45$8.50$33.95$216.05$283.9512.81%
$240.00Sep 18$32.10$5.55$37.65$202.35$277.6514.20%
$230.00Aug 21$36.85$0.83$37.68$192.32$267.6814.21%
$230.00Sep 18$40.10$3.50$43.60$186.40$273.6016.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.65% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Aug 21$0.90$0.83$1.73$228.27$301.73
$300.00$220.00Aug 21$0.90$1.27$2.17$217.83$302.17
$300.00$240.00Aug 21$0.90$1.50$2.40$237.60$302.40
$290.00$230.00Aug 21$3.38$0.83$4.21$225.79$294.21
$290.00$220.00Aug 21$3.38$1.27$4.65$215.35$294.65
$290.00$240.00Aug 21$3.38$1.50$4.88$235.12$294.88
$300.00$250.00Aug 21$0.90$4.45$5.35$244.65$305.35
$280.00$230.00Aug 21$5.30$0.83$6.13$223.87$286.13
$280.00$220.00Aug 21$5.30$1.27$6.57$213.43$286.57
$280.00$240.00Aug 21$5.30$1.50$6.80$233.20$286.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.88, avg credit $6.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Sep 18$7.95$2.053.88$232.05$257.95
240/250260/270Aug 21$7.90$2.103.76$242.10$267.90
220/230240/250Sep 18$7.82$2.183.59$222.18$247.82
240/250260/270Sep 18$7.80$2.203.55$242.20$267.80
220/230250/260Sep 18$7.07$2.932.41$222.93$257.07
230/240260/270Sep 18$6.90$3.102.23$233.10$266.90
240/250270/280Sep 18$6.85$3.152.17$243.15$276.85
260/280290/300Aug 21$13.33$6.672.00$266.67$303.33
230/240250/260Aug 21$6.52$3.481.87$233.48$256.52
250/260270/280Aug 21$6.35$3.651.74$253.65$276.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.20$9.8049.00
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$240.00$250.00$260.00Sep 18$0.75$9.2512.33
$250.00$260.00$270.00Aug 21$0.90$9.1010.11
$260.00$270.00$280.00Sep 18$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.35$9.6527.57
$220.00$230.00$240.00Sep 18$0.88$9.1210.36
$230.00$240.00$250.00Sep 18$0.90$9.1010.11
$220.00$230.00$240.00Aug 21$1.11$8.898.01
$230.00$240.00$250.00Aug 21$2.28$7.723.39

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 KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$1.46$8.54
$270.00$280.001:2Aug 21-$2.25$7.75
$290.00$300.001:2Sep 18-$2.50$7.50
$260.00$270.001:2Aug 21-$3.40$6.60
$280.00$290.001:2Sep 18-$5.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.16$9.84
$260.00$250.001:2Aug 21-$1.15$8.85
$230.00$220.001:2Sep 18-$1.16$8.84
$240.00$230.001:2Sep 18-$1.45$8.55
$230.00$220.001:2Aug 21-$1.71$8.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.98%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$13.200.491.9%4.98%6.83%2247
$280.00Sep 18$9.300.405.6%3.51%9.13%2--
$270.00Aug 21$7.100.451.9%2.68%4.53%12347
$290.00Sep 18$6.400.329.4%2.41%11.81%1--
$300.00Sep 18$4.400.2313.2%1.66%14.82%338350
$280.00Aug 21$3.900.325.6%1.47%7.09%9250
$290.00Aug 21$2.250.229.4%0.85%10.24%7203
$300.00Aug 21$0.300.0913.2%0.11%13.28%5--

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, 198 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 $200.00 11-20 call last traded $64.70 on 07/28 (now $70.00/$72.60) — try a limit near $70.00. Also watch the $220.00 01-21 call last traded $66.00 on 07/23 (now $81.50/$85.50) — try a limit near $81.50; the $230.00 06-17 call last traded $59.03 on 07/28 (now $63.00/$66.50) — try a limit near $63.00. Most tradeable put: the $270.00 12-18 put last traded $31.80 on 07/28 (now $26.90/$29.70) — try a limit near $28.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$7.10$9.60$8.35$4.40 07/31$2.35–$8.35$7.10347
$270.00Sep 18$13.20$16.20$14.70$9.50 07/30$4.80–$14.70$13.20247
$270.00Nov 20$22.40$25.20$23.80$20.90 07/28$9.55–$23.80$22.40--
$270.00Dec 18$25.50$28.80$27.15$19.80 07/30$11.50–$27.15$25.50118
$270.00Jan 15$28.10$31.20$29.65$21.80 07/31$14.20–$29.65$28.10--
$270.00Feb 19$31.50$35.10$33.30$18.85 07/07$16.55–$33.30$31.50--
$270.00Mar 19$34.30$37.70$36.00$18.15 07/01$18.30–$36.00$34.30--
$270.00Jun 17$42.00$45.50$43.75$39.90 07/28$23.70–$43.75$42.00--
$270.00Jan 21$56.50$60.50$58.50$53.08 07/28$35.25–$58.50$56.50--
$260.00Aug 21$12.20$14.40$13.30$7.00 07/31$3.75–$13.30$12.20532
$260.00Sep 18$18.20$20.90$19.55$13.00 07/30$6.15–$19.55$18.20--
$260.00Nov 20$27.40$30.00$28.70$21.50 07/30$11.80–$28.70$27.40--
$260.00Dec 18$30.30$33.10$31.70$24.19 07/31$14.00–$31.70$30.30--
$260.00Jan 15$33.00$35.60$34.30$26.45 07/31$16.80–$34.30$33.00--
$260.00Feb 19$36.00$39.70$37.85$19.20 07/01$19.20–$37.85$36.00--
$260.00Mar 19$39.20$42.10$40.65$35.19 06/25$21.15–$40.65$39.20--
$260.00Jun 17$46.50$50.50$48.50$58.58 06/15$27.05–$48.50$48.50--
$260.00Jan 21$61.00$64.50$62.75$54.87 07/30$38.25–$62.75$61.00--
$260.00Dec 15$76.00$80.00$78.00$55.50 06/30$50.50–$78.00$76.00--
$280.00Aug 21$3.90$6.70$5.30$2.40 07/31$1.40–$5.30$3.90250
$280.00Sep 18$9.30$12.30$10.80$6.41 07/31$3.93–$10.80$9.30--
$280.00Nov 20$18.30$20.90$19.60$19.50 07/29$7.80–$19.60$19.5081
$280.00Dec 18$21.10$24.40$22.75$20.10 07/28$9.50–$22.75$21.10--
$280.00Jan 15$23.70$26.80$25.25$18.84 07/31$11.95–$25.25$23.70--
$280.00Feb 19$27.80$30.70$29.25$12.40 07/02$14.25–$29.25$27.80--
$280.00Mar 19$30.00$33.60$31.80$44.20 06/03$16.25–$31.80$31.80--
$280.00Jun 17$37.50$41.50$39.50$34.55 07/29$21.85–$39.50$37.50--
$280.00Jan 21$52.00$56.00$54.00$41.40 07/24$32.00–$54.00$52.00--
$280.00Dec 15$68.00$72.00$70.00$61.25 07/31$44.25–$70.00$68.00--
$250.00Aug 21$18.30$20.00$19.15$11.71 07/31$5.30–$19.15$18.302.9K
$250.00Sep 18$23.90$27.00$25.45$18.25 07/30$8.25–$25.45$23.90365
$250.00Nov 20$32.50$35.70$34.10$27.81 07/29$14.50–$34.10$32.50--
$250.00Dec 18$36.00$39.00$37.50$27.90 07/27$17.15–$37.50$36.00--
$250.00Jan 15$38.00$41.40$39.70$31.00 07/30$19.70–$39.70$38.0055
$250.00Feb 19$41.50$44.80$43.15$33.50 07/31$22.20–$43.15$41.50--
$250.00Mar 19$44.00$47.60$45.80$31.22 07/22$24.30–$45.80$44.00--
$250.00Jun 17$52.00$55.40$53.70$43.50 07/31$30.55–$53.70$52.00--
$250.00Jan 21$65.50$69.50$67.50$58.41 07/31$41.50–$67.50$65.50--
$250.00Dec 15$80.50$84.00$82.25$65.99 06/24$53.75–$82.25$80.50--
$290.00Aug 21$2.25$4.50$3.38$1.20 07/31$0.88–$3.38$2.25203
$290.00Sep 18$6.40$9.40$7.90$4.29 07/31$3.10–$7.90$6.40--
$290.00Nov 20$14.70$17.40$16.05$6.73 07/01$6.35–$16.05$14.704
$290.00Dec 18$17.50$20.90$19.20$14.97 07/29$7.90–$19.20$17.501.2K
$290.00Jan 15$20.60$23.30$21.95$15.62 07/31$10.30–$21.95$20.60--
$290.00Feb 19$23.00$26.70$24.85$16.05 07/22$12.35–$24.85$23.00--
$290.00Mar 19$25.80$29.00$27.40$22.40 07/30$13.90–$27.40$25.80--
$290.00Jun 17$33.50$37.50$35.50$29.70 07/30$19.00–$35.50$33.50--
$290.00Jan 21$49.00$52.00$50.50$40.60 07/27$29.50–$50.50$49.00--
$240.00Aug 21$26.50$28.90$27.70$17.65 07/31$8.00–$27.70$26.50--
$240.00Sep 18$30.90$33.30$32.10$22.75 07/31$11.05–$32.10$30.90562
$240.00Nov 20$39.00$41.30$40.15$32.90 07/29$17.85–$40.15$39.0066
$240.00Dec 18$42.00$45.00$43.50$36.59 07/29$20.30–$43.50$42.00--
$240.00Jan 15$44.00$47.40$45.70$35.50 07/30$22.70–$45.70$44.00--
$240.00Feb 19$47.50$50.40$48.95$25.69 07/01$25.65–$48.95$47.50--
$240.00Jun 17$57.50$60.90$59.20$50.90 07/30$33.55–$59.20$57.50--
$240.00Jan 21$70.50$74.50$72.50$42.09 07/02$44.75–$72.50$70.50--
$240.00Dec 15$85.50$88.50$87.00$79.70 07/28$57.00–$87.00$85.50--
$300.00Aug 21$0.30$1.50$0.90$0.32 07/31$0.50–$1.98$0.32--
$300.00Sep 18$4.40$6.00$5.20$3.23 07/31$2.48–$5.20$4.40350
$300.00Nov 20$11.80$15.00$13.40$11.40 07/28$5.20–$13.40$11.80--
$300.00Dec 18$14.30$17.20$15.75$13.60 07/28$6.85–$15.75$14.30--
$300.00Jan 15$16.80$19.70$18.25$13.10 07/31$8.90–$18.25$16.80--
$300.00Mar 19$22.30$26.20$24.25$12.00 07/07$12.15–$24.25$22.3016
$300.00Jun 17$30.10$34.00$32.05$26.00 07/30$16.85–$32.05$30.10--
$300.00Jan 21$44.50$48.50$46.50$54.10 06/17$27.10–$46.50$46.50--
$300.00Dec 15$60.50$64.20$62.35$66.42 06/17$38.75–$62.35$62.35--
$230.00Aug 21$35.50$38.20$36.85$25.00 07/31$11.15–$36.85$35.50--
$230.00Sep 18$38.50$41.70$40.10$28.75 07/31$14.55–$40.10$38.50185
$230.00Nov 20$46.00$48.70$47.35$29.50 07/17$21.75–$47.35$46.00--
$230.00Dec 18$48.50$51.10$49.80$43.80 07/28$24.40–$49.80$48.50--
$230.00Jan 15$50.50$53.50$52.00$40.50 07/27$26.80–$52.00$50.50--
$230.00Feb 19$53.50$56.80$55.15$32.00 07/06$29.85–$55.15$53.50--
$230.00Mar 19$56.00$59.40$57.70$47.00 07/31$31.85–$57.70$56.00--
$230.00Jun 17$63.00$66.50$64.75$59.03 07/28$37.80–$64.75$63.007
$230.00Dec 15$90.00$93.50$91.75$91.00 07/29$61.25–$91.75$91.00--
$220.00Aug 21$44.50$47.80$46.15$33.98 07/31$15.45–$46.15$44.50--
$220.00Sep 18$47.00$50.10$48.55$46.10 07/29$19.00–$48.55$47.00--
$220.00Nov 20$53.50$55.70$54.60$50.50 07/28$26.55–$54.60$53.50--
$220.00Dec 18$55.50$58.70$57.10$49.70 06/18$29.10–$57.10$55.50--
$220.00Jan 15$57.50$59.80$58.65$68.28 06/10$31.00–$58.65$58.65--
$220.00Mar 19$62.70$65.60$64.15$85.50 06/12$36.20–$64.15$64.15--
$220.00Jun 17$69.40$72.80$71.10$59.50 07/31$42.40–$71.10$69.40--
$220.00Jan 21$81.50$85.50$83.50$66.00 07/23$53.25–$83.50$81.503
$220.00Dec 15$95.00$98.50$96.75$76.00 07/13$65.00–$96.75$95.00--
$210.00Aug 21$54.50$57.20$55.85$33.36 07/23$21.55–$55.85$54.50--
$210.00Sep 18$56.00$59.20$57.60$48.90 07/28$24.95–$57.60$56.00--
$210.00Nov 20$61.50$63.50$62.50$48.71 07/27$31.95–$62.50$61.50--
$210.00Dec 18$63.50$65.90$64.70$71.03 06/09$34.35–$64.70$64.70--
$210.00Jan 15$65.00$67.80$66.40$43.86 06/30$36.00–$66.40$65.00--
$210.00Mar 19$69.50$72.90$71.20$59.00 07/27$41.25–$71.20$69.50--
$210.00Jun 17$76.00$79.40$77.70$66.50 07/31$47.50–$77.70$76.00--
$210.00Jan 21$87.50$90.90$89.20$55.50 07/02$58.00–$89.20$87.50--
$200.00Aug 21$64.50$67.40$65.95$56.80 07/28$28.35–$65.95$64.50--
$200.00Sep 18$65.50$68.70$67.10$52.00 07/30$31.60–$67.10$65.50--
$200.00Nov 20$70.00$72.60$71.30$64.70 07/28$37.65–$71.30$70.005
$200.00Dec 18$71.50$74.50$73.00$63.80 06/18$40.00–$73.00$71.50--
$200.00Jan 15$73.00$75.70$74.35$53.50 07/22$41.50–$74.35$73.00--
$200.00Feb 19$75.10$78.30$76.70$72.40 06/18$44.70–$76.70$75.10--
$200.00Jun 17$83.00$86.30$84.65$60.50 07/16$52.55–$84.65$83.00--
$195.00Sep 18$70.60$73.50$72.05--$72.05–$72.05—$70.6026
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$11.60$13.80$12.70$15.90 07/29$12.70–$49.75$12.70--
$270.00Sep 18$16.90$19.30$18.10$24.40 07/30$18.10–$51.35$18.10110
$270.00Dec 18$26.90$29.70$28.30$31.80 07/28$28.30–$56.60$28.307
$270.00Jan 15$29.20$32.00$30.60$35.70 07/31$30.60–$57.70$30.60--
$270.00Feb 19$31.20$34.40$32.80$38.00 07/31$32.80–$59.40$32.80--
$270.00Jun 17$38.00$42.00$40.00$45.20 07/30$40.00–$63.95$40.00--
$270.00Jan 21$47.50$52.00$49.75$49.60 06/15$49.75–$70.25$49.60--
$270.00Dec 15$56.00$60.50$58.25$67.20 06/23$58.25–$75.85$58.25--
$260.00Aug 21$6.60$8.90$7.75$13.82 07/30$7.75–$40.90$7.7572
$260.00Sep 18$11.80$14.10$12.95$16.80 07/28$12.95–$42.40$12.95--
$260.00Nov 20$19.80$22.90$21.35$24.50 07/28$21.35–$47.35$21.35--
$260.00Dec 18$21.90$24.20$23.05$28.00 07/30$23.05–$48.95$23.05--
$260.00Jan 15$24.10$26.90$25.50$29.60 07/31$25.50–$50.05$25.50--
$260.00Mar 19$27.90$31.30$29.60$31.70 06/15$29.60–$53.65$29.60--
$260.00Jun 17$33.00$37.00$35.00$37.00 06/03$35.00–$56.65$35.00--
$260.00Jan 21$42.50$46.50$44.50$48.80 06/09$44.50–$63.75$44.50--
$260.00Dec 15$51.00$55.50$53.25$61.80 06/23$53.25–$69.50$53.25--
$280.00Aug 21$17.10$20.10$18.60$28.24 07/30$18.60–$59.00$18.6042
$280.00Sep 18$22.90$25.00$23.95$25.40 06/16$23.95–$59.90$23.95--
$280.00Nov 20$30.40$33.50$31.95$52.50 07/17$31.95–$62.85$31.95--
$280.00Dec 18$32.60$35.60$34.10$45.60 06/18$34.10–$64.60$34.10--
$280.00Jan 15$34.90$37.60$36.25$55.90 07/21$36.25–$65.85$36.25--
$280.00Jun 17$43.70$48.00$45.85$44.70 06/16$45.85–$70.95$44.70--
$280.00Jan 21$53.00$57.00$55.00$53.10 06/16$55.00–$77.50$53.10--
$250.00Aug 21$3.40$5.50$4.45$8.50 07/31$4.45–$32.30$4.4574
$250.00Sep 18$7.90$9.10$8.50$12.73 07/30$8.50–$34.35$8.50--
$250.00Nov 20$15.30$17.40$16.35$21.20 07/30$16.35–$39.60$16.35--
$250.00Dec 18$17.50$20.10$18.80$39.15 07/06$18.80–$41.40$18.80--
$250.00Jan 15$19.70$22.30$21.00$23.90 07/28$21.00–$43.10$21.00--
$250.00Mar 19$23.20$26.90$25.05$28.90 07/30$25.05–$46.40$25.05--
$250.00Jun 17$28.10$32.00$30.05$34.10 07/30$30.05–$49.80$30.05--
$250.00Jan 21$37.70$41.50$39.60$42.90 06/09$39.60–$56.75$39.60--
$250.00Dec 15$46.00$50.00$48.00$55.90 06/23$48.00–$63.75$48.00--
$290.00Aug 21$25.10$28.10$26.60$29.90 07/29$26.60–$68.60$26.60--
$290.00Sep 18$29.10$32.20$30.65$33.10 06/15$30.65–$69.45$30.65--
$290.00Dec 18$38.90$41.90$40.40$52.40 06/18$40.40–$72.80$40.40--
$290.00Jan 15$41.10$43.80$42.45$40.50 06/12$42.45–$73.65$41.10--
$290.00Jan 21$59.00$63.00$61.00$56.50 06/15$61.00–$84.75$59.00--
$290.00Dec 15$67.50$71.50$69.50$79.70 06/23$69.50–$90.25$69.50--
$240.00Aug 21$0.70$2.30$1.50$4.70 07/31$1.50–$25.15$1.50--
$240.00Sep 18$5.10$6.00$5.55$9.40 07/31$5.55–$27.05$5.55--
$240.00Nov 20$11.90$14.30$13.10$16.50 07/31$13.10–$32.60$13.10--
$240.00Dec 18$13.70$16.30$15.00$16.15 06/12$15.00–$34.80$15.00--
$240.00Jan 15$15.80$18.00$16.90$30.90 07/20$16.90–$36.70$16.90--
$240.00Jun 17$24.30$28.00$26.15$29.40 07/30$26.15–$44.25$26.15--
$240.00Jan 21$33.00$37.50$35.25$46.10 07/21$35.25–$51.25$35.25--
$300.00Aug 21$34.00$37.00$35.50$39.50 07/29$35.50–$78.25$35.50--
$300.00Nov 20$43.30$46.60$44.95$43.50 06/15$44.95–$80.40$43.50--
$300.00Dec 18$45.80$48.50$47.15$80.50 07/10$47.15–$81.55$47.15--
$300.00Jan 15$47.90$50.30$49.10$53.00 07/28$49.10–$82.50$49.10--
$300.00Jan 21$65.00$69.00$67.00$63.30 06/12$67.00–$92.25$65.00--
$230.00Aug 21$0.00$1.65$0.83$2.75 07/30$0.83–$18.05$0.83--
$230.00Sep 18$2.00$5.00$3.50$6.00 07/31$3.50–$21.00$3.50253
$230.00Nov 20$8.90$11.30$10.10$12.90 07/30$10.10–$26.85$10.1031
$230.00Dec 18$10.60$13.20$11.90$13.30 07/28$11.90–$28.75$11.90--
$230.00Jan 15$12.40$14.60$13.50$15.30 07/28$13.50–$30.75$13.50--
$230.00Feb 19$14.20$16.80$15.50$34.25 07/02$15.50–$33.00$15.50--
$230.00Mar 19$15.40$19.00$17.20$20.11 06/03$17.20–$34.20$17.20--
$230.00Jun 17$20.00$24.00$22.00$25.20 07/30$22.00–$38.45$22.00--
$230.00Jan 21$29.70$33.00$31.35$32.70 06/08$31.35–$45.35$31.35--
$310.00Nov 20$50.80$54.10$52.45$65.90 07/27$52.45–$89.95$52.45--
$310.00Jun 17$62.70$66.50$64.60$72.50 06/09$64.60–$94.75$64.60--
$220.00Aug 21$0.00$2.55$1.27$1.30 07/31$0.85–$12.55$1.27276
$220.00Sep 18$0.75$3.90$2.33$3.90 07/30$2.33–$15.60$2.33--
$220.00Nov 20$6.60$9.10$7.85$11.74 07/27$7.85–$21.15$7.85--
$220.00Dec 18$8.00$10.60$9.30$13.30 07/27$9.30–$23.30$9.30--
$220.00Jan 15$9.60$12.20$10.90$14.80 07/27$10.90–$25.40$10.90--
$220.00Feb 19$10.50$14.20$12.35$25.26 07/10$12.35–$27.70$12.35--
$220.00Mar 19$12.20$16.00$14.10$16.20 07/30$14.10–$28.55$14.10--
$220.00Jun 17$17.00$20.50$18.75$21.20 07/30$18.75–$32.55$18.75--
$220.00Jan 21$25.00$29.00$27.00$31.00 06/22$27.00–$39.55$27.00--
$210.00Aug 21$0.20$0.35$0.28$0.70 07/31$0.28–$8.75$0.28--
$210.00Sep 18$0.00$3.10$1.55$2.45 07/31$1.55–$11.10$1.55188
$210.00Nov 20$3.00$7.10$5.05$6.70 07/31$5.05–$16.50$5.05--
$210.00Dec 18$4.70$8.50$6.60$8.80 07/29$6.60–$18.60$6.60--
$210.00Jan 15$7.40$9.70$8.55$13.00 07/24$8.55–$20.35$8.55--
$210.00Jun 17$13.50$18.00$15.75$18.30 07/31$15.75–$27.55$15.75--
$200.00Aug 21$0.00$0.55$0.28$0.34 07/31$0.20–$5.45$0.28897
$200.00Sep 18$0.00$3.10$1.55$1.80 07/30$1.53–$8.45$1.55--
$200.00Nov 20$3.00$5.80$4.40$4.60 07/28$4.40–$12.75$4.40--
$200.00Dec 18$3.90$6.60$5.25$13.50 07/10$5.10–$14.60$5.25--
$200.00Jan 15$4.70$7.40$6.05$12.95 06/29$6.05–$16.40$6.05--
$200.00Jan 21$18.00$22.50$20.25$29.50 07/06$20.25–$30.50$20.25--
$200.00Dec 15$25.20$29.30$27.25$36.50 07/09$27.25–$36.05$27.25--
$195.00Aug 21$0.00$0.80$0.40$0.30 07/31$0.28–$4.25$0.30109
$195.00Sep 18$0.05$2.85$1.45$2.35 07/23$0.83–$6.40$1.45--
$195.00Nov 20$1.20$4.60$2.90$8.40 07/16$2.90–$11.40$2.90--
$195.00Jan 15$3.70$6.30$5.00$11.71 07/14$5.00–$14.25$5.00--
$195.00Mar 19$7.20$9.60$8.40$18.50 07/02$8.40–$17.55$8.40--
$195.00Jan 21$16.50$21.00$18.75$26.15 07/15$18.75–$28.35$18.75--
$190.00Aug 21$0.00$2.15$1.08$0.43 07/27$0.28–$3.30$0.43--
$190.00Sep 18$0.00$2.60$1.30$1.51 07/27$1.08–$5.25$1.30--
$190.00Nov 20$1.05$4.80$2.93$8.60 07/08$2.83–$9.60$2.93--
$190.00Dec 18$1.55$5.80$3.68$6.85 06/05$3.68–$11.10$3.68--
$190.00Mar 19$6.10$8.50$7.30$16.30 07/02$7.30–$15.75$7.30--
$190.00Dec 15$21.50$26.00$23.75$24.11 06/08$23.75–$32.30$23.75--
$190.00Jan 15$3.00$5.60$4.30--$4.30–$4.30—$3.008
$185.00Aug 21$0.00$1.20$0.60$0.25 07/27$0.22–$2.70$0.2593
$185.00Sep 18$0.00$2.45$1.23$2.35 07/28$0.83–$5.05$1.23--
$185.00Nov 20$0.60$3.80$2.20$6.40 07/20$2.20–$8.35$2.20--

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 805
Total Puts 163
Put/Call Ratio 0.20
Net Difference 642

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,586
Total Puts 1,595
Average Put/Call Ratio 0.85
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