Tour v492
STLD
STEEL DYNAMICS INC
$265.96 +0.32%
$265.93 (-0.01%)🌙
as of 08/05 07:15 PM
(8/4 19:14) ◀
|
Wednesday, August 5, 2026 (7:15pm)
January 2026
|
▶ (8/6 19:14)
◀ 8/5 19:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 622
Calls: 455 (73%)
Puts: 167 (27%)
Prior (08/04) 968
Calls: 805 (83%)
Puts: 163 (17%)
Current vs Prior -35.74%
Calls: -43.48% (Calls)
Puts: +2.45% (Puts)
Prior 7-Day Total 4,459
Calls: 2,978 (67%)
Puts: 1,481 (33%)
Prior 7-Day Average 637
Calls: 425 (67%)
Puts: 211 (33%)
Current vs Prior 7-Day Avg -2.35%
Calls: +6.95%
Puts: -21.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.14M
Calls: $1.99M (93%)
Puts: $154.1K (7%)
Prior (08/04) $1.46M
Calls: $1.40M (95%)
Puts: $67.0K (5%)
Current vs Prior +46.58%
Calls: +42.58%
Puts: +130.01%
Prior 7-Day Total $6.17M
Calls: $5.07M (82%)
Puts: $1.10M (18%)
Prior 7-Day Average $881.4K
Calls: $723.7K (82%)
Puts: $157.7K (18%)
Current vs Prior 7-Day Avg +143.17%
Calls: +174.85%
Puts: -2.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.37
Prior (08/04) 0.20
Current vs Prior +81.26%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -52.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 9,486
Calls: 8,255 (87%)
Puts: 1,231 (13%)
Prior (08/04) 9,944
Calls: 7,683 (77%)
Puts: 2,261 (23%)
Current vs Prior -4.61%
Prior 7-Day Total 68,399
Calls: 49,775 (73%)
Puts: 18,624 (27%)
Prior 7-Day Average 9,771
Calls: 7,110 (73%)
Puts: 2,660 (27%)
Current vs Prior 7-Day Avg -2.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.59% | 13.84%
Prior 9.81% | 14.20%
Current vs Prior -2.24% | -2.57%
Prior 7-Day Avg 10.47% | 14.53%
Current vs 7-Day Avg -8.41% | -4.77%
Prior 7-Day Eod 9.81% | 14.20%
Current vs 7-Day Eod -2.24% | -2.57%
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 93% of dollar volume in calls ($1.99M) vs puts ($154.1K). Dollar volume significantly above 7-day average (143% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (455 calls vs 167 puts). P/C ratio rising 81% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.7%, best 7.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1839.1042.30$40.707.9%40.85185
$240.00Sep 1831.8034.60$33.208.4%30.78562
$250.00Aug 2119.6021.60$20.609.7%660.782.9K
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 0.69, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2126.6029.50$28.0510.3%10.89--
$230.00Sep 1839.1042.30$40.707.9%40.85185
$240.00Sep 1831.8034.60$33.208.4%30.78562
$250.00Aug 2119.6021.60$20.609.7%660.782.9K
$250.00Sep 1824.8027.50$26.1510.3%40.70365
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.6019.40$18.0015.6%80.6941
$270.00Aug 2110.6013.00$11.8020.3%40.54--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 262, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2119.6021.60$20.609.7%660.782.9K
$310.00Aug 210.051.80$0.93188.2%560.08129
$300.00Sep 183.807.50$5.6565.5%160.25534
$260.00Aug 2112.5014.90$13.7017.5%110.62526
$270.00Sep 1814.3016.20$15.2512.5%100.51248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 212.753.70$3.2329.4%180.2375
$280.00Aug 2116.6019.40$18.0015.6%80.6941
$250.00Sep 186.809.90$8.3537.1%60.3079
$270.00Aug 2110.6013.00$11.8020.3%40.54--
$270.00Sep 1815.3018.50$16.9018.9%40.50111

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 9.3%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1849.3%43.8%12.6%58129
$300.00Aug 21Sep 1847.2%44.3%6.5%23717
$260.00Aug 21Sep 1844.7%43.0%4.0%12526
$270.00Aug 21Sep 1846.4%44.8%3.6%18599
$280.00Aug 21Sep 1845.2%43.7%3.3%11742
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1865.0%47.6%36.7%2--
$260.00Aug 21Sep 1844.7%43.0%4.0%3103
$270.00Aug 21Sep 1846.4%44.8%3.6%8111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 79.00, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$0.62$9.38$0.6215.13$300.62
$290.00$300.00Aug 21$0.98$9.02$0.989.20$290.98
$300.00$310.00Sep 18$1.87$8.13$1.874.35$301.87
$280.00$290.00Aug 21$2.37$7.63$2.373.22$282.37
$290.00$300.00Sep 18$2.55$7.45$2.552.92$292.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$220.00Aug 21$0.25$19.75$0.2579.00$239.75
$230.00$220.00Sep 18$1.45$8.55$1.455.90$228.55
$250.00$240.00Aug 21$1.80$8.20$1.804.56$248.20
$240.00$230.00Sep 18$2.00$8.00$2.004.00$238.00
$250.00$240.00Sep 18$2.55$7.45$2.552.92$247.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.00, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Sep 18$7.50$7.50$2.503.00$237.50
$240.00$250.00Aug 21$7.45$7.45$2.552.92$247.45
$240.00$250.00Sep 18$7.05$7.05$2.952.39$247.05
$250.00$260.00Aug 21$6.90$6.90$3.102.23$256.90
$250.00$260.00Sep 18$6.25$6.25$3.751.67$256.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$6.20$6.20$3.801.63$273.80
$270.00$260.00Aug 21$4.90$4.90$5.100.96$265.10
$270.00$260.00Sep 18$4.55$4.55$5.450.83$265.45
$260.00$250.00Sep 18$4.00$4.00$6.000.67$256.00
$260.00$250.00Aug 21$3.67$3.67$6.330.58$256.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.87, cheapest $1.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$2.8549.3%43.8%
$300.00Aug 21Sep 18$4.1047.2%44.3%
$240.00Aug 21Sep 18$5.1543.5%45.1%
$250.00Aug 21Sep 18$5.5542.8%43.2%
$290.00Aug 21Sep 18$5.6744.4%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.1765.0%47.6%
$240.00Aug 21Sep 18$4.3743.5%45.1%
$270.00Aug 21Sep 18$5.1046.4%44.8%
$250.00Aug 21Sep 18$5.1242.8%43.2%
$260.00Aug 21Sep 18$5.4544.7%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.71% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$8.70$11.80$20.50$249.50$290.507.71%
$260.00Aug 21$13.70$6.90$20.60$239.40$280.607.75%
$280.00Aug 21$4.90$18.00$22.90$257.10$302.908.61%
$250.00Aug 21$20.60$3.23$23.83$226.17$273.838.96%
$240.00Aug 21$28.05$1.43$29.48$210.52$269.4811.08%
$270.00Sep 18$15.25$16.90$32.15$237.85$302.1512.09%
$260.00Sep 18$19.90$12.35$32.25$227.75$292.2512.13%
$250.00Sep 18$26.15$8.35$34.50$215.50$284.5012.97%
$240.00Sep 18$33.20$5.80$39.00$201.00$279.0014.66%
$230.00Sep 18$40.70$3.80$44.50$185.50$274.5016.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.79% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$220.00Aug 21$0.93$1.18$2.11$217.89$312.11
$310.00$240.00Aug 21$0.93$1.43$2.36$237.64$312.36
$300.00$220.00Aug 21$1.55$1.18$2.73$217.27$302.73
$300.00$240.00Aug 21$1.55$1.43$2.98$237.02$302.98
$290.00$220.00Aug 21$2.53$1.18$3.71$216.29$293.71
$290.00$240.00Aug 21$2.53$1.43$3.96$236.04$293.96
$310.00$250.00Aug 21$0.93$3.23$4.16$245.84$314.16
$300.00$250.00Aug 21$1.55$3.23$4.78$245.22$304.78
$290.00$250.00Aug 21$2.53$3.23$5.76$244.24$295.76
$280.00$220.00Aug 21$4.90$1.18$6.08$213.92$286.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 5.67, avg credit $5.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Sep 18$8.50$1.505.67$221.50$248.50
250/260270/280Sep 18$8.35$1.655.06$251.65$278.35
230/240250/260Sep 18$8.25$1.754.71$231.75$258.25
220/230250/260Sep 18$7.70$2.303.35$222.30$257.70
250/260270/280Aug 21$7.47$2.532.95$252.53$277.47
260/270280/290Aug 21$7.27$2.732.66$262.73$287.27
260/270280/290Sep 18$7.25$2.752.64$262.75$287.25
240/250260/270Sep 18$7.20$2.802.57$242.80$267.20
270/280290/300Aug 21$7.18$2.822.55$272.82$297.18
260/270290/300Sep 18$7.10$2.902.45$262.90$297.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.15$9.8565.67
$260.00$270.00$280.00Sep 18$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.36$9.6426.78
$230.00$240.00$250.00Sep 18$0.45$9.5521.22
$240.00$250.00$260.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.55$9.4517.18
$230.00$240.00$250.00Sep 18$0.55$9.4517.18
$250.00$260.00$270.00Sep 18$0.55$9.4517.18
$250.00$260.00$270.00Aug 21$1.23$8.777.13
$260.00$270.00$280.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.93, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$0.16$9.84
$300.00$310.001:2Aug 21-$0.31$9.69
$290.00$300.001:2Aug 21-$0.57$9.43
$270.00$280.001:2Aug 21-$1.10$8.90
$300.00$310.001:2Sep 18-$1.91$8.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Aug 21-$0.93$19.07
$230.00$220.001:2Sep 18-$0.90$9.10
$240.00$230.001:2Sep 18-$1.80$8.20
$270.00$260.001:2Aug 21-$2.00$8.00
$250.00$240.001:2Sep 18-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.38%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$14.300.511.5%5.38%6.90%10248
$280.00Sep 18$9.100.415.3%3.42%8.70%9483
$270.00Aug 21$7.100.471.5%2.67%4.19%8351
$290.00Sep 18$6.700.339.0%2.52%11.56%7--
$300.00Sep 18$3.800.2512.8%1.43%14.23%16534
$280.00Aug 21$3.700.325.3%1.39%6.67%2259
$310.00Sep 18$2.250.1816.6%0.85%17.40%2--
$290.00Aug 21$2.150.199.0%0.81%9.85%3--
$300.00Aug 21$0.300.1212.8%0.11%12.91%7183

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, 195 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 $210.00 01-21 call last traded $55.50 on 07/02 (now $87.00/$91.00) — try a limit near $87.00. Also watch the $250.00 06-17 call last traded $43.50 on 07/31 (now $51.50/$55.00) — try a limit near $51.50; the $230.00 09-18 call last traded $28.75 on 07/31 (now $39.10/$42.30) — try a limit near $39.10. Most tradeable put: the $280.00 01-15 put last traded $55.90 on 07/21 (now $34.70/$36.40) — try a limit near $35.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$7.10$10.30$8.70$4.40 07/31$2.35–$8.70$7.10351
$270.00Sep 18$14.30$16.20$15.25$9.50 07/30$4.80–$15.25$14.30248
$270.00Nov 20$22.20$26.10$24.15$20.90 07/28$9.55–$24.15$22.20--
$270.00Dec 18$25.50$28.90$27.20$19.80 07/30$11.50–$27.20$25.50--
$270.00Jan 15$28.90$31.30$30.10$21.80 07/31$14.20–$30.10$28.90--
$270.00Feb 19$31.40$34.90$33.15$18.85 07/07$16.55–$33.30$31.40--
$270.00Mar 19$33.80$38.00$35.90$18.15 07/01$18.30–$36.00$33.80--
$270.00Jun 17$42.10$45.50$43.80$39.90 07/28$23.70–$43.80$42.10--
$270.00Jan 21$56.00$59.50$57.75$53.08 07/28$35.25–$58.50$56.00--
$260.00Aug 21$12.50$14.90$13.70$7.00 07/31$3.75–$13.70$12.50526
$260.00Sep 18$18.00$21.80$19.90$13.00 07/30$6.15–$19.90$18.00--
$260.00Nov 20$27.20$30.60$28.90$21.50 07/30$11.80–$28.90$27.2041
$260.00Dec 18$30.90$33.60$32.25$24.19 07/31$14.00–$32.25$30.90--
$260.00Jan 15$33.60$35.80$34.70$26.45 07/31$16.80–$34.70$33.60--
$260.00Feb 19$36.10$39.80$37.95$19.20 07/01$19.20–$37.95$36.10--
$260.00Mar 19$38.70$42.50$40.60$35.19 06/25$21.15–$40.65$38.70--
$260.00Jun 17$46.50$50.00$48.25$58.58 06/15$27.05–$48.50$48.25--
$260.00Jan 21$60.00$64.50$62.25$54.87 07/30$38.25–$62.75$60.00--
$260.00Dec 15$75.50$79.50$77.50$55.50 06/30$50.50–$78.00$75.50--
$280.00Aug 21$3.70$6.10$4.90$2.40 07/31$1.40–$5.30$3.70259
$280.00Sep 18$9.10$12.70$10.90$6.41 07/31$3.93–$10.90$9.10483
$280.00Nov 20$18.40$22.00$20.20$19.50 07/29$7.80–$20.20$19.50--
$280.00Dec 18$21.30$24.30$22.80$20.10 07/28$9.50–$22.80$21.30--
$280.00Jan 15$24.70$26.70$25.70$18.84 07/31$11.95–$25.70$24.70--
$280.00Feb 19$27.30$30.60$28.95$12.40 07/02$14.25–$29.25$27.30--
$280.00Mar 19$29.60$33.50$31.55$44.20 06/03$16.25–$31.80$31.55--
$280.00Jun 17$37.70$41.00$39.35$34.55 07/29$21.85–$39.50$37.70--
$280.00Jan 21$51.50$56.00$53.75$41.40 07/24$32.00–$54.00$51.50--
$280.00Dec 15$67.50$72.00$69.75$61.25 07/31$44.25–$70.00$67.50--
$250.00Aug 21$19.60$21.60$20.60$11.71 07/31$5.30–$20.60$19.602.9K
$250.00Sep 18$24.80$27.50$26.15$18.25 07/30$8.25–$26.15$24.80365
$250.00Nov 20$32.80$36.10$34.45$27.81 07/29$14.50–$34.45$32.80--
$250.00Dec 18$36.40$39.30$37.85$27.90 07/27$17.15–$37.85$36.40--
$250.00Jan 15$38.30$41.10$39.70$31.00 07/30$19.70–$39.70$38.30--
$250.00Feb 19$41.50$44.80$43.15$33.50 07/31$22.20–$43.15$41.50--
$250.00Mar 19$44.00$47.40$45.70$31.22 07/22$24.30–$45.80$44.00--
$250.00Jun 17$51.50$55.00$53.25$43.50 07/31$30.55–$53.70$51.5013
$250.00Jan 21$65.00$69.50$67.25$58.41 07/31$41.50–$67.50$65.00--
$250.00Dec 15$80.00$84.00$82.00$65.99 06/24$53.75–$82.25$80.00--
$290.00Aug 21$2.15$2.90$2.53$1.20 07/31$0.88–$3.38$2.15--
$290.00Sep 18$6.70$9.70$8.20$4.29 07/31$3.10–$8.20$6.70--
$290.00Nov 20$14.80$18.50$16.65$6.73 07/01$6.35–$16.65$14.80--
$290.00Dec 18$17.40$21.10$19.25$14.97 07/29$7.90–$19.25$17.401.2K
$290.00Jan 15$21.00$23.20$22.10$15.62 07/31$10.30–$22.10$21.0031
$290.00Feb 19$24.20$26.70$25.45$16.05 07/22$12.35–$25.45$24.20--
$290.00Mar 19$26.00$29.30$27.65$22.40 07/30$13.90–$27.65$26.00--
$290.00Jun 17$33.20$37.50$35.35$29.70 07/30$19.00–$35.50$33.20--
$290.00Jan 21$47.50$52.00$49.75$40.60 07/27$29.50–$50.50$47.50--
$240.00Aug 21$26.60$29.50$28.05$17.65 07/31$8.00–$28.05$26.60--
$240.00Sep 18$31.80$34.60$33.20$22.75 07/31$11.05–$33.20$31.80562
$240.00Nov 20$39.80$42.70$41.25$32.90 07/29$17.85–$41.25$39.80--
$240.00Dec 18$42.60$44.90$43.75$36.59 07/29$20.30–$43.75$42.60--
$240.00Jan 15$44.00$47.60$45.80$35.50 07/30$22.70–$45.80$44.00--
$240.00Feb 19$47.20$50.50$48.85$25.69 07/01$25.65–$48.95$47.20--
$240.00Jun 17$57.00$60.50$58.75$50.90 07/30$33.55–$59.20$57.00--
$240.00Jan 21$70.00$74.50$72.25$42.09 07/02$44.75–$72.50$70.00--
$240.00Dec 15$84.50$89.00$86.75$79.70 07/28$57.00–$87.00$84.50--
$300.00Aug 21$0.30$2.80$1.55$0.32 07/31$0.50–$1.98$0.32183
$300.00Sep 18$3.80$7.50$5.65$3.23 07/31$2.48–$5.65$3.80534
$300.00Nov 20$11.80$15.00$13.40$11.40 07/28$5.20–$13.40$11.80--
$300.00Dec 18$14.60$18.00$16.30$13.60 07/28$6.85–$16.30$14.60--
$300.00Jan 15$17.70$19.60$18.65$13.10 07/31$8.90–$18.65$17.70--
$300.00Mar 19$23.10$25.30$24.20$12.00 07/07$12.15–$24.25$23.10--
$300.00Jun 17$30.40$33.30$31.85$26.00 07/30$16.85–$32.05$30.40--
$300.00Jan 21$44.00$48.10$46.05$54.10 06/17$27.10–$46.50$46.05--
$300.00Dec 15$60.00$64.50$62.25$66.42 06/17$38.75–$62.35$62.25--
$230.00Aug 21$35.80$38.60$37.20$25.00 07/31$11.15–$37.20$35.80--
$230.00Sep 18$39.10$42.30$40.70$28.75 07/31$14.55–$40.70$39.10185
$230.00Nov 20$46.00$49.30$47.65$29.50 07/17$21.75–$47.65$46.00--
$230.00Dec 18$48.70$51.70$50.20$43.80 07/28$24.40–$50.20$48.70--
$230.00Jan 15$50.50$53.80$52.15$40.50 07/27$26.80–$52.15$50.50--
$230.00Feb 19$53.60$56.90$55.25$32.00 07/06$29.85–$55.25$53.60--
$230.00Mar 19$56.00$59.50$57.75$47.00 07/31$31.85–$57.75$56.00--
$230.00Jun 17$63.00$66.00$64.50$59.03 07/28$37.80–$64.75$63.00--
$230.00Dec 15$89.00$93.00$91.00$91.00 07/29$61.25–$91.75$91.00--
$310.00Aug 21$0.05$1.80$0.93--$0.93–$0.93—$0.05129
$310.00Nov 20$9.30$12.50$10.90--$10.90–$10.90—$9.3011
$310.00Jun 17$27.20$29.40$28.30--$28.30–$28.30—$27.205
$220.00Aug 21$45.40$48.00$46.70$33.98 07/31$15.45–$46.70$45.40--
$220.00Sep 18$48.00$51.10$49.55$46.10 07/29$19.00–$49.55$48.00--
$220.00Nov 20$53.50$56.80$55.15$50.50 07/28$26.55–$55.15$53.50--
$220.00Dec 18$56.00$59.20$57.60$49.70 06/18$29.10–$57.60$56.00--
$220.00Jan 15$57.70$61.00$59.35$68.28 06/10$31.00–$59.35$59.35--
$220.00Mar 19$62.60$66.20$64.40$85.50 06/12$36.20–$64.40$64.40--
$220.00Jun 17$69.00$72.60$70.80$59.50 07/31$42.40–$71.10$69.00--
$220.00Jan 21$81.00$85.50$83.25$66.00 07/23$53.25–$83.50$81.00--
$220.00Dec 15$94.50$98.50$96.50$76.00 07/13$65.00–$96.75$94.50--
$210.00Aug 21$55.00$58.60$56.80$33.36 07/23$21.55–$56.80$55.00--
$210.00Sep 18$56.70$60.20$58.45$48.90 07/28$24.95–$58.45$56.70--
$210.00Nov 20$61.50$64.80$63.15$48.71 07/27$31.95–$63.15$61.50--
$210.00Dec 18$63.50$66.40$64.95$71.03 06/09$34.35–$64.95$64.95--
$210.00Jan 15$65.00$68.00$66.50$43.86 06/30$36.00–$66.50$65.00--
$210.00Mar 19$69.80$73.30$71.55$59.00 07/27$41.25–$71.55$69.80--
$210.00Jun 17$76.00$79.50$77.75$66.50 07/31$47.50–$77.75$76.00--
$210.00Jan 21$87.00$91.00$89.00$55.50 07/02$58.00–$89.20$87.00155
$330.00Jun 17$21.80$24.30$23.05--$23.05–$23.05—$21.8012
$200.00Aug 21$65.40$68.40$66.90$56.80 07/28$28.35–$66.90$65.40--
$200.00Sep 18$66.00$69.70$67.85$52.00 07/30$31.60–$67.85$66.00--
$200.00Nov 20$70.00$73.40$71.70$64.70 07/28$37.65–$71.70$70.00--
$200.00Dec 18$71.80$74.90$73.35$63.80 06/18$40.00–$73.35$71.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$10.60$13.00$11.80$15.90 07/29$11.80–$49.75$11.80--
$270.00Sep 18$15.30$18.50$16.90$24.40 07/30$16.90–$51.35$16.90111
$270.00Dec 18$25.60$29.70$27.65$31.80 07/28$27.65–$56.60$27.65--
$270.00Jan 15$29.00$30.70$29.85$35.70 07/31$29.85–$57.70$29.85--
$270.00Feb 19$30.10$34.00$32.05$38.00 07/31$32.05–$59.40$32.05--
$270.00Jun 17$37.10$41.20$39.15$45.20 07/30$39.15–$63.95$39.15--
$270.00Jan 21$46.50$51.00$48.75$49.60 06/15$48.75–$70.25$48.75--
$270.00Dec 15$55.00$59.50$57.25$67.20 06/23$57.25–$75.85$57.25--
$260.00Aug 21$5.70$8.10$6.90$13.82 07/30$6.90–$40.90$6.9072
$260.00Sep 18$11.40$13.30$12.35$16.80 07/28$12.35–$42.40$12.3531
$260.00Nov 20$18.30$22.30$20.30$24.50 07/28$20.30–$47.35$20.30--
$260.00Dec 18$20.40$24.10$22.25$28.00 07/30$22.25–$48.95$22.25--
$260.00Jan 15$23.90$26.00$24.95$29.60 07/31$24.95–$50.05$24.95--
$260.00Mar 19$26.70$30.70$28.70$31.70 06/15$28.70–$53.65$28.70--
$260.00Jun 17$32.60$35.90$34.25$37.00 06/03$34.25–$56.65$34.25--
$260.00Jan 21$41.00$45.50$43.25$48.80 06/09$43.25–$63.75$43.25--
$260.00Dec 15$49.50$54.00$51.75$61.80 06/23$51.75–$69.50$51.75--
$280.00Aug 21$16.60$19.40$18.00$28.24 07/30$18.00–$59.00$18.0041
$280.00Sep 18$21.90$24.90$23.40$25.40 06/16$23.40–$59.90$23.40--
$280.00Nov 20$29.40$32.70$31.05$52.50 07/17$31.05–$62.85$31.05--
$280.00Dec 18$31.40$35.00$33.20$45.60 06/18$33.20–$64.60$33.20--
$280.00Jan 15$34.70$36.40$35.55$55.90 07/21$35.55–$65.85$35.555
$280.00Jun 17$42.80$46.20$44.50$44.70 06/16$44.50–$70.95$44.50--
$280.00Jan 21$52.00$56.30$54.15$53.10 06/16$54.15–$77.50$53.10--
$250.00Aug 21$2.75$3.70$3.23$8.50 07/31$3.23–$32.30$3.2375
$250.00Sep 18$6.80$9.90$8.35$12.73 07/30$8.35–$34.35$8.3579
$250.00Nov 20$15.00$17.60$16.30$21.20 07/30$16.30–$39.60$16.30--
$250.00Dec 18$16.20$19.50$17.85$39.15 07/06$17.85–$41.40$17.85--
$250.00Jan 15$19.40$21.40$20.40$23.90 07/28$20.40–$43.10$20.40--
$250.00Mar 19$22.10$26.30$24.20$28.90 07/30$24.20–$46.40$24.20--
$250.00Jun 17$27.40$30.90$29.15$34.10 07/30$29.15–$49.80$29.15--
$250.00Jan 21$36.00$41.00$38.50$42.90 06/09$38.50–$56.75$38.50--
$250.00Dec 15$44.50$49.50$47.00$55.90 06/23$47.00–$63.75$47.00--
$290.00Aug 21$24.00$27.10$25.55$29.90 07/29$25.55–$68.60$25.55--
$290.00Sep 18$28.50$31.60$30.05$33.10 06/15$30.05–$69.45$30.05--
$290.00Dec 18$37.80$40.90$39.35$52.40 06/18$39.35–$72.80$39.35--
$290.00Jan 15$40.90$42.60$41.75$40.50 06/12$41.75–$73.65$40.90--
$290.00Jan 21$57.50$62.00$59.75$56.50 06/15$59.75–$84.75$57.50--
$290.00Dec 15$66.00$70.50$68.25$79.70 06/23$68.25–$90.25$68.25--
$240.00Aug 21$1.00$1.85$1.43$4.70 07/31$1.43–$25.15$1.43176
$240.00Sep 18$4.60$7.00$5.80$9.40 07/31$5.55–$27.05$5.80--
$240.00Nov 20$11.30$13.70$12.50$16.50 07/31$12.50–$32.60$12.50379
$240.00Dec 18$12.40$16.00$14.20$16.15 06/12$14.20–$34.80$14.20--
$240.00Jan 15$15.50$17.40$16.45$30.90 07/20$16.45–$36.70$16.45--
$240.00Jun 17$23.00$27.10$25.05$29.40 07/30$25.05–$44.25$25.0525
$240.00Jan 21$31.50$36.50$34.00$46.10 07/21$34.00–$51.25$34.00--
$300.00Aug 21$32.80$35.90$34.35$39.50 07/29$34.35–$78.25$34.35--
$300.00Nov 20$43.80$46.20$45.00$43.50 06/15$44.95–$80.40$43.80--
$300.00Dec 18$44.70$48.00$46.35$80.50 07/10$46.35–$81.55$46.35--
$300.00Jan 15$47.70$49.30$48.50$53.00 07/28$48.50–$82.50$48.50--
$300.00Jan 21$63.50$68.00$65.75$63.30 06/12$65.75–$92.25$63.50--
$230.00Aug 21$0.05$1.60$0.83$2.75 07/30$0.83–$18.05$0.83--
$230.00Sep 18$2.10$5.50$3.80$6.00 07/31$3.50–$21.00$3.80--
$230.00Nov 20$7.20$10.80$9.00$12.90 07/30$9.00–$26.85$9.00--
$230.00Dec 18$9.10$12.40$10.75$13.30 07/28$10.75–$28.75$10.75--
$230.00Jan 15$12.10$14.20$13.15$15.30 07/28$13.15–$30.75$13.15--
$230.00Feb 19$12.90$16.60$14.75$34.25 07/02$14.75–$33.00$14.75--
$230.00Mar 19$14.40$18.60$16.50$20.11 06/03$16.50–$34.20$16.50--
$230.00Jun 17$19.20$22.50$20.85$25.20 07/30$20.85–$38.45$20.85--
$230.00Jan 21$27.50$32.00$29.75$32.70 06/08$29.75–$45.35$29.75--
$310.00Nov 20$50.30$53.80$52.05$65.90 07/27$52.05–$89.95$52.05--
$310.00Jun 17$62.20$65.60$63.90$72.50 06/09$63.90–$94.75$63.90--
$220.00Aug 21$0.00$2.35$1.18$1.30 07/31$0.85–$12.55$1.18--
$220.00Sep 18$1.00$3.70$2.35$3.90 07/30$2.33–$15.60$2.35--
$220.00Nov 20$4.60$8.40$6.50$11.74 07/27$6.50–$21.15$6.50--
$220.00Dec 18$7.60$9.70$8.65$13.30 07/27$8.65–$23.30$8.65--
$220.00Jan 15$9.20$11.00$10.10$14.80 07/27$10.10–$25.40$10.10--
$220.00Feb 19$9.90$13.50$11.70$25.26 07/10$11.70–$27.70$11.70--
$220.00Mar 19$11.30$15.00$13.15$16.20 07/30$13.15–$28.55$13.15--
$220.00Jun 17$15.70$20.00$17.85$21.20 07/30$17.85–$32.55$17.85--
$220.00Jan 21$24.00$27.60$25.80$31.00 06/22$25.80–$39.55$25.80--
$210.00Aug 21$0.00$1.30$0.65$0.70 07/31$0.28–$8.75$0.65--
$210.00Sep 18$0.40$2.10$1.25$2.45 07/31$1.25–$11.10$1.25--
$210.00Nov 20$2.95$6.40$4.68$6.70 07/31$4.68–$16.50$4.68--
$210.00Dec 18$5.60$7.30$6.45$8.80 07/29$6.45–$18.60$6.45--
$210.00Jan 15$5.80$9.10$7.45$13.00 07/24$7.45–$20.35$7.45--
$210.00Jun 17$12.60$16.50$14.55$18.30 07/31$14.55–$27.55$14.55--
$200.00Aug 21$0.00$2.10$1.05$0.34 07/31$0.20–$5.45$0.34--
$200.00Sep 18$0.50$2.10$1.30$1.80 07/30$1.30–$8.45$1.30--
$200.00Nov 20$2.95$4.80$3.88$4.60 07/28$3.88–$12.75$3.88--
$200.00Dec 18$2.95$5.90$4.43$13.50 07/10$4.43–$14.60$4.4311
$200.00Jan 15$3.90$6.60$5.25$12.95 06/29$5.25–$16.40$5.25--
$200.00Jan 21$17.40$20.90$19.15$29.50 07/06$19.15–$30.50$19.15--
$200.00Dec 15$24.00$28.50$26.25$36.50 07/09$26.25–$36.05$26.25--
$195.00Aug 21$0.00$1.10$0.55$0.30 07/31$0.28–$4.25$0.30107
$195.00Sep 18$0.00$2.65$1.33$2.35 07/23$0.83–$6.40$1.33--
$195.00Nov 20$1.30$4.20$2.75$8.40 07/16$2.75–$11.40$2.75--
$195.00Jan 15$3.20$5.70$4.45$11.71 07/14$4.45–$14.25$4.45--
$195.00Mar 19$6.60$8.30$7.45$18.50 07/02$7.45–$17.55$7.45--
$195.00Jan 21$15.50$20.00$17.75$26.15 07/15$17.75–$28.35$17.75--
$190.00Aug 21$0.00$0.75$0.38$0.43 07/27$0.28–$3.30$0.38100
$190.00Sep 18$0.00$1.65$0.83$1.51 07/27$0.83–$5.25$0.83--
$190.00Nov 20$0.85$3.90$2.38$8.60 07/08$2.38–$9.60$2.38--
$190.00Dec 18$1.75$4.60$3.18$6.85 06/05$3.18–$11.10$3.18--
$190.00Mar 19$5.70$6.90$6.30$16.30 07/02$6.30–$15.75$6.30--
$190.00Dec 15$20.90$25.00$22.95$24.11 06/08$22.95–$32.30$22.952
$185.00Aug 21$0.00$2.15$1.08$0.25 07/27$0.22–$2.70$0.25--
$185.00Sep 18$0.00$2.45$1.23$2.35 07/28$0.83–$5.05$1.23--
$185.00Nov 20$0.50$3.60$2.05$6.40 07/20$2.05–$8.35$2.05--
$75.00Jan 15$0.00$0.55$0.28--$0.28–$0.28—--17

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 455
Total Puts 167
Put/Call Ratio 0.37
Net Difference 288

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,978
Total Puts 1,481
Average Put/Call Ratio 0.78
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