Tour v492
STLD
STEEL DYNAMICS INC
$261.48 -1.68%
$257.43 (-1.55%)🌙
as of 08/06 07:14 PM
(8/5 19:15) ◀
|
Thursday, August 6, 2026 (7:14pm)
January 2026
|
▶
◀ 8/6 19:14

Option Volume

Detail
ℹ
Current (08/06) 150
Calls: 100 (67%)
Puts: 50 (33%)
Prior (08/05) 622
Calls: 455 (73%)
Puts: 167 (27%)
Current vs Prior -75.88%
Calls: -78.02% (Calls)
Puts: -70.06% (Puts)
Prior 7-Day Total 4,153
Calls: 2,914 (70%)
Puts: 1,239 (30%)
Prior 7-Day Average 593
Calls: 416 (70%)
Puts: 177 (30%)
Current vs Prior 7-Day Avg -74.72%
Calls: -75.98%
Puts: -71.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $286.2K
Calls: $218.6K (76%)
Puts: $67.6K (24%)
Prior (08/05) $2.14M
Calls: $1.99M (93%)
Puts: $154.1K (7%)
Current vs Prior -86.64%
Calls: -89.01%
Puts: -56.11%
Prior 7-Day Total $7.26M
Calls: $6.44M (89%)
Puts: $814.8K (11%)
Prior 7-Day Average $1.04M
Calls: $920.7K (89%)
Puts: $116.4K (11%)
Current vs Prior 7-Day Avg -72.40%
Calls: -76.25%
Puts: -41.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.50
Prior (08/05) 0.37
Current vs Prior +36.23%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -30.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 5,101
Calls: 3,863 (76%)
Puts: 1,238 (24%)
Prior (08/05) 9,486
Calls: 8,255 (87%)
Puts: 1,231 (13%)
Current vs Prior -46.23%
Prior 7-Day Total 66,899
Calls: 50,771 (76%)
Puts: 16,128 (24%)
Prior 7-Day Average 9,557
Calls: 7,253 (76%)
Puts: 2,304 (24%)
Current vs Prior 7-Day Avg -46.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.04% | 13.84%
Prior 9.59% | 13.84%
Current vs Prior -5.67% | +0.05%
Prior 7-Day Avg 10.20% | 14.27%
Current vs 7-Day Avg -11.35% | -3.02%
Prior 7-Day Eod 9.59% | 13.84%
Current vs 7-Day Eod -5.67% | +0.05%
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 ($218.6K) vs puts ($67.6K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.50.

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 8.2%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1852.9055.90$54.405.5%20.9345
$240.00Sep 1827.9030.60$29.259.2%50.75562
$230.00Aug 2131.4034.70$33.0510.0%20.91--
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. 7 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1852.9055.90$54.405.5%20.9345
$230.00Aug 2131.4034.70$33.0510.0%20.91--
$240.00Aug 2122.4025.80$24.1014.1%10.86--
$240.00Sep 1827.9030.60$29.259.2%50.75562
$250.00Sep 1820.7023.50$22.1012.7%20.67364
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2111.5015.30$13.4028.4%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 74, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 180.854.90$2.88140.6%130.1527
$290.00Sep 184.107.80$5.9562.2%90.27201
$280.00Aug 211.703.50$2.6069.2%70.22259
$240.00Sep 1827.9030.60$29.259.2%50.75562
$270.00Aug 214.505.90$5.2026.9%30.37350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1811.7014.80$13.2523.4%70.45--
$210.00Aug 210.002.25$1.13199.1%50.06445
$220.00Aug 210.002.40$1.20200.0%30.08262
$240.00Sep 185.307.80$6.5538.2%20.25126
$260.00Aug 216.809.00$7.9027.8%10.45--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.5%, max 37.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1847.7%43.6%9.4%5537
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1863.1%46.0%37.3%4550
$260.00Aug 21Sep 1842.0%40.9%2.8%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 65.67, avg 8.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$0.15$9.85$0.1565.67$290.15
$300.00$310.00Sep 18$1.45$8.55$1.455.90$301.45
$280.00$290.00Aug 21$1.47$8.53$1.475.80$281.47
$290.00$300.00Sep 18$1.62$8.38$1.625.17$291.62
$270.00$280.00Aug 21$2.60$7.40$2.602.85$272.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$220.00Aug 21$6.70$33.30$6.704.97$253.30
$240.00$220.00Sep 18$4.10$15.90$4.103.88$235.90
$260.00$240.00Sep 18$6.70$13.30$6.701.99$253.30
$270.00$260.00Aug 21$5.50$4.50$5.500.82$264.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 8.52, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$8.95$8.95$1.058.52$238.95
$210.00$240.00Sep 18$25.15$25.15$4.855.19$235.15
$240.00$250.00Sep 18$7.15$7.15$2.852.51$247.15
$240.00$260.00Aug 21$13.85$13.85$6.152.25$253.85
$260.00$270.00Aug 21$5.05$5.05$4.951.02$265.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$5.50$5.50$4.501.22$264.50
$260.00$240.00Sep 18$6.70$6.70$13.300.50$253.30
$240.00$220.00Sep 18$4.10$4.10$15.900.26$235.90
$260.00$220.00Aug 21$6.70$6.70$33.300.20$253.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.48, cheapest $1.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$3.3547.7%43.6%
$290.00Aug 21Sep 18$4.8240.2%42.4%
$240.00Aug 21Sep 18$5.1542.3%44.7%
$270.00Aug 21Sep 18$6.9540.3%42.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$1.2563.1%46.0%
$260.00Aug 21Sep 18$5.3542.0%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.94% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$10.25$7.90$18.15$241.85$278.156.94%
$270.00Aug 21$5.20$13.40$18.60$251.40$288.607.11%
$240.00Sep 18$29.25$6.55$35.80$204.20$275.8013.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.81% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Aug 21$0.98$1.13$2.11$207.89$302.11
$300.00$220.00Aug 21$0.98$1.20$2.18$217.82$302.18
$290.00$210.00Aug 21$1.13$1.13$2.26$207.74$292.26
$290.00$220.00Aug 21$1.13$1.20$2.33$217.67$292.33
$280.00$210.00Aug 21$2.60$1.13$3.73$206.27$283.73
$280.00$220.00Aug 21$2.60$1.20$3.80$216.20$283.80
$310.00$220.00Sep 18$2.88$2.45$5.33$214.67$315.33
$270.00$210.00Aug 21$5.20$1.13$6.33$203.67$276.33
$270.00$220.00Aug 21$5.20$1.20$6.40$213.60$276.40
$300.00$220.00Sep 18$4.33$2.45$6.78$213.22$306.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.36, avg credit $8.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/240250/270Sep 18$14.05$5.952.36$225.95$264.05
260/270280/290Aug 21$6.97$3.032.30$263.03$286.97
240/260270/290Sep 18$12.90$7.101.82$247.10$282.90
260/270290/300Aug 21$5.65$4.351.30$264.35$295.65
220/240270/290Sep 18$10.30$9.701.06$229.70$280.30
240/260290/300Sep 18$8.32$11.680.71$251.68$298.32
240/260300/310Sep 18$8.15$11.850.69$251.85$308.15
220/240290/300Sep 18$5.72$14.280.40$234.28$295.72
220/240300/310Sep 18$5.55$14.450.38$234.45$305.55
220/260270/280Aug 21$9.30$30.700.30$250.70$279.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 57.82, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.17$9.8357.82
$270.00$280.00$290.00Aug 21$1.13$8.877.85
$280.00$290.00$300.00Aug 21$1.32$8.686.58
$250.00$270.00$290.00Sep 18$3.75$16.254.33
$260.00$270.00$280.00Aug 21$2.45$7.553.08
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$220.00$240.00$260.00Sep 18$2.60$17.406.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$240.001:2Sep 18-$4.10$25.90
$250.00$270.001:2Sep 18-$2.20$17.80
$270.00$280.001:2Aug 21$0.00$10.00
$260.00$270.001:2Aug 21-$0.15$9.85
$290.00$300.001:2Aug 21-$0.83$9.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$1.06$8.94
$270.00$260.001:2Aug 21-$2.40$7.60
$260.00$220.001:2Aug 21$5.50$34.50
$260.00$240.001:2Sep 18$0.15$19.85
$240.00$220.001:2Sep 18$1.65$18.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.02%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$10.500.463.3%4.02%7.27%3251
$270.00Aug 21$4.500.373.3%1.72%4.98%3350
$290.00Sep 18$4.100.2710.9%1.57%12.48%9201
$300.00Sep 18$2.350.2114.7%0.90%15.63%3537
$280.00Aug 21$1.700.227.1%0.65%7.73%7259
$310.00Sep 18$0.850.1518.6%0.33%18.88%1327
$300.00Aug 21$0.600.0914.7%0.23%14.96%2--
$290.00Aug 21$0.250.1110.9%0.10%11.00%1--

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. 199 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 09-18 call last traded $48.90 on 07/28 (now $52.90/$55.90) — try a limit near $52.90. Also watch the $260.00 01-15 call last traded $26.45 on 07/31 (now $30.80/$33.00) — try a limit near $30.80; the $250.00 12-18 call last traded $27.90 on 07/27 (now $33.00/$35.70) — try a limit near $33.00. Most tradeable put: the $270.00 01-15 put last traded $35.70 on 07/31 (now $29.90/$32.20) — try a limit near $31.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$9.50$11.00$10.25$7.00 07/31$3.75–$13.70$9.50522
$260.00Sep 18$16.00$18.40$17.20$13.00 07/30$8.05–$19.90$16.00--
$260.00Nov 20$24.20$28.10$26.15$21.50 07/30$14.70–$28.90$24.20--
$260.00Dec 18$27.80$30.90$29.35$24.19 07/31$16.85–$32.25$27.80--
$260.00Jan 15$30.80$33.00$31.90$26.45 07/31$18.60–$34.70$30.80214
$260.00Feb 19$33.60$37.20$35.40$19.20 07/01$21.40–$37.95$33.60--
$260.00Mar 19$36.50$39.80$38.15$35.19 06/25$23.70–$40.65$36.50--
$260.00Jun 17$43.80$47.50$45.65$58.58 06/15$30.00–$48.50$45.65--
$260.00Jan 21$57.00$61.50$59.25$54.87 07/30$41.25–$62.75$57.00--
$260.00Dec 15$72.00$76.50$74.25$55.50 06/30$54.50–$78.00$72.00--
$270.00Aug 21$4.50$5.90$5.20$4.40 07/31$2.35–$8.70$4.50350
$270.00Sep 18$10.50$13.80$12.15$9.50 07/30$5.95–$15.25$10.50251
$270.00Nov 20$19.80$23.60$21.70$20.90 07/28$11.95–$24.15$20.90--
$270.00Dec 18$22.80$26.20$24.50$19.80 07/30$14.15–$27.20$22.80--
$270.00Jan 15$26.50$28.60$27.55$21.80 07/31$16.05–$30.10$26.50--
$270.00Feb 19$29.10$32.10$30.60$18.85 07/07$18.65–$33.30$29.10--
$270.00Mar 19$31.90$35.30$33.60$18.15 07/01$20.60–$36.00$31.90--
$270.00Jun 17$39.80$43.00$41.40$39.90 07/28$26.90–$43.80$39.90--
$270.00Jan 21$53.00$57.00$55.00$53.08 07/28$38.25–$58.50$53.08--
$250.00Aug 21$15.00$17.90$16.45$11.71 07/31$6.00–$20.60$15.00--
$250.00Sep 18$20.70$23.50$22.10$18.25 07/30$10.20–$26.15$20.70364
$250.00Nov 20$30.20$32.50$31.35$27.81 07/29$17.80–$34.45$30.20--
$250.00Dec 18$33.00$35.70$34.35$27.90 07/27$20.50–$37.85$33.0019
$250.00Jan 15$36.10$38.20$37.15$31.00 07/30$22.15–$39.70$36.10--
$250.00Feb 19$38.90$42.10$40.50$33.50 07/31$24.95–$43.15$38.90--
$250.00Mar 19$41.30$44.90$43.10$31.22 07/22$27.20–$45.80$41.30--
$250.00Jun 17$48.60$52.50$50.55$43.50 07/31$33.75–$53.70$48.60--
$250.00Jan 21$62.00$66.50$64.25$58.41 07/31$45.15–$67.50$62.00--
$250.00Dec 15$77.10$80.50$78.80$65.99 06/24$58.00–$82.25$77.10--
$280.00Aug 21$1.70$3.50$2.60$2.40 07/31$1.40–$5.30$2.40259
$280.00Sep 18$7.10$10.40$8.75$6.41 07/31$4.15–$10.90$7.10--
$280.00Nov 20$15.90$19.60$17.75$19.50 07/29$9.70–$20.20$17.75--
$280.00Dec 18$18.90$22.50$20.70$20.10 07/28$11.60–$22.80$20.10--
$280.00Jan 15$22.40$24.90$23.65$18.84 07/31$13.55–$25.70$22.40253
$280.00Feb 19$24.70$28.50$26.60$12.40 07/02$15.90–$29.25$24.70--
$280.00Mar 19$27.60$31.50$29.55$44.20 06/03$17.75–$31.80$29.55--
$280.00Jun 17$35.30$39.00$37.15$34.55 07/29$23.95–$39.50$35.30--
$280.00Jan 21$49.00$52.80$50.90$41.40 07/24$35.00–$54.00$49.00--
$280.00Dec 15$64.00$68.50$66.25$61.25 07/31$48.25–$70.00$64.00--
$240.00Aug 21$22.40$25.80$24.10$17.65 07/31$9.55–$28.05$22.40--
$240.00Sep 18$27.90$30.60$29.25$22.75 07/31$14.00–$33.20$27.90562
$240.00Nov 20$36.20$39.10$37.65$32.90 07/29$21.50–$41.25$36.20--
$240.00Dec 18$38.80$42.20$40.50$36.59 07/29$24.00–$43.75$38.80--
$240.00Jan 15$41.30$43.90$42.60$35.50 07/30$26.05–$45.80$41.30--
$240.00Feb 19$44.70$47.10$45.90$25.69 07/01$28.90–$48.95$44.70--
$240.00Jun 17$54.00$57.50$55.75$50.90 07/30$37.75–$59.20$54.00--
$240.00Jan 21$67.70$71.00$69.35$42.09 07/02$48.75–$72.50$67.70--
$240.00Dec 15$81.00$85.00$83.00$79.70 07/28$61.75–$87.00$81.00--
$290.00Aug 21$0.25$2.00$1.13$1.20 07/31$0.88–$3.38$1.13--
$290.00Sep 18$4.10$7.80$5.95$4.29 07/31$3.10–$8.20$4.29201
$290.00Nov 20$13.10$16.10$14.60$6.73 07/01$7.90–$16.65$13.10--
$290.00Dec 18$15.80$19.20$17.50$14.97 07/29$9.90–$19.25$15.80--
$290.00Jan 15$18.30$21.20$19.75$15.62 07/31$11.40–$22.10$18.3031
$290.00Feb 19$22.20$24.70$23.45$16.05 07/22$13.80–$25.45$22.20--
$290.00Mar 19$24.80$27.20$26.00$22.40 07/30$15.45–$27.65$24.80--
$290.00Jun 17$31.00$35.50$33.25$29.70 07/30$21.50–$35.50$31.00--
$290.00Jan 21$45.20$48.90$47.05$40.60 07/27$32.25–$50.50$45.20--
$230.00Aug 21$31.40$34.70$33.05$25.00 07/31$13.95–$37.20$31.40--
$230.00Sep 18$34.90$38.30$36.60$28.75 07/31$18.35–$40.70$34.90--
$230.00Nov 20$42.30$45.50$43.90$29.50 07/17$25.60–$47.65$42.30--
$230.00Dec 18$45.20$48.40$46.80$43.80 07/28$28.40–$50.20$45.20--
$230.00Jan 15$47.10$50.70$48.90$40.50 07/27$30.45–$52.15$47.10--
$230.00Feb 19$50.60$53.30$51.95$32.00 07/06$33.20–$55.25$50.60--
$230.00Mar 19$52.80$56.40$54.60$47.00 07/31$35.45–$57.75$52.80--
$230.00Jun 17$59.50$63.50$61.50$59.03 07/28$42.00–$64.75$59.50--
$230.00Dec 15$85.50$89.50$87.50$91.00 07/29$65.75–$91.75$87.50--
$300.00Aug 21$0.60$1.35$0.98$0.32 07/31$0.50–$1.98$0.60--
$300.00Sep 18$2.35$6.30$4.33$3.23 07/31$2.48–$5.65$3.23537
$300.00Nov 20$10.20$13.80$12.00$11.40 07/28$6.60–$13.40$11.40--
$300.00Dec 18$12.50$16.50$14.50$13.60 07/28$8.05–$16.30$13.60--
$300.00Jan 15$15.40$17.60$16.50$13.10 07/31$9.95–$18.65$15.4063
$300.00Mar 19$20.60$24.20$22.40$12.00 07/07$13.45–$24.25$20.60--
$300.00Jun 17$27.80$31.80$29.80$26.00 07/30$18.90–$32.05$27.80--
$300.00Jan 21$41.50$46.00$43.75$54.10 06/17$29.75–$46.50$43.75--
$300.00Dec 15$57.00$61.50$59.25$66.42 06/17$42.75–$62.35$59.25--
$300.00Feb 19$19.00$21.60$20.30--$20.30–$20.30—$19.003
$220.00Aug 21$40.90$43.90$42.40$33.98 07/31$19.25–$46.70$40.90--
$220.00Sep 18$43.40$46.50$44.95$46.10 07/29$23.20–$49.55$44.95--
$220.00Nov 20$49.80$52.70$51.25$50.50 07/28$30.75–$55.15$50.50--
$220.00Dec 18$51.90$55.10$53.50$49.70 06/18$33.45–$57.60$51.90--
$220.00Jan 15$54.30$57.40$55.85$68.28 06/10$35.35–$59.35$55.85--
$220.00Mar 19$59.10$62.80$60.95$85.50 06/12$40.35–$64.40$60.95--
$220.00Jun 17$65.50$69.50$67.50$59.50 07/31$46.90–$71.10$65.50--
$220.00Jan 21$77.80$81.50$79.65$66.00 07/23$57.50–$83.50$77.80--
$220.00Dec 15$90.50$95.00$92.75$76.00 07/13$70.00–$96.75$90.50--
$310.00Sep 18$0.85$4.90$2.88--$2.88–$2.88—$0.8527
$210.00Aug 21$51.10$53.90$52.50$33.36 07/23$25.70–$56.80$51.10--
$210.00Sep 18$52.90$55.90$54.40$48.90 07/28$29.20–$58.45$52.9045
$210.00Nov 20$57.10$60.90$59.00$48.71 07/27$36.65–$63.15$57.10--
$210.00Dec 18$59.80$63.00$61.40$71.03 06/09$38.80–$64.95$61.40--
$210.00Jan 15$61.30$64.70$63.00$43.86 06/30$40.60–$66.50$61.30--
$210.00Mar 19$66.20$69.50$67.85$59.00 07/27$45.75–$71.55$66.20--
$210.00Jun 17$72.00$76.50$74.25$66.50 07/31$51.75–$77.75$72.00--
$210.00Jan 21$83.50$87.50$85.50$55.50 07/02$62.25–$89.20$83.50--
$210.00Feb 19$64.30$66.90$65.60--$65.60–$65.60—$64.301
$200.00Aug 21$60.60$63.80$62.20$56.80 07/28$33.20–$66.90$60.60--
$200.00Sep 18$61.90$65.20$63.55$52.00 07/30$37.10–$67.85$61.90--
$200.00Nov 20$65.80$69.20$67.50$64.70 07/28$42.50–$71.70$65.80--
$200.00Dec 18$67.70$71.10$69.40$63.80 06/18$45.20–$73.35$67.70--
$190.00Aug 21$70.50$73.80$72.15--$72.15–$72.15—$70.50154
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$6.80$9.00$7.90$13.82 07/30$6.90–$34.80$7.90--
$260.00Sep 18$11.70$14.80$13.25$16.80 07/28$12.35–$37.55$13.25--
$260.00Nov 20$20.00$23.80$21.90$24.50 07/28$20.30–$43.05$21.90--
$260.00Dec 18$22.30$25.60$23.95$28.00 07/30$22.25–$44.70$23.95--
$260.00Jan 15$24.60$26.80$25.70$29.60 07/31$24.95–$46.35$25.70--
$260.00Mar 19$28.70$32.20$30.45$31.70 06/15$28.70–$49.35$30.45--
$260.00Jun 17$33.50$36.90$35.20$37.00 06/03$34.25–$53.25$35.20--
$260.00Jan 21$43.00$47.00$45.00$48.80 06/09$43.25–$60.15$45.00--
$260.00Dec 15$51.00$55.50$53.25$61.80 06/23$51.75–$67.50$53.25--
$270.00Aug 21$11.50$15.30$13.40$15.90 07/29$11.80–$43.85$13.40--
$270.00Sep 18$17.70$20.30$19.00$24.40 07/30$16.90–$45.80$19.00--
$270.00Dec 18$27.50$31.60$29.55$31.80 07/28$27.65–$52.15$29.55--
$270.00Jan 15$29.90$32.20$31.05$35.70 07/31$29.85–$53.45$31.0521
$270.00Feb 19$32.10$35.60$33.85$38.00 07/31$32.05–$54.95$33.85--
$270.00Jun 17$39.00$41.80$40.40$45.20 07/30$39.15–$60.10$40.40--
$270.00Jan 21$48.00$52.50$50.25$49.60 06/15$48.75–$67.25$49.60--
$270.00Dec 15$56.50$60.70$58.60$67.20 06/23$57.25–$73.75$58.60--
$250.00Aug 21$3.60$5.90$4.75$8.50 07/31$3.23–$27.60$4.75--
$250.00Sep 18$8.10$10.60$9.35$12.73 07/30$8.35–$30.10$9.35--
$250.00Nov 20$16.40$18.10$17.25$21.20 07/30$16.30–$35.95$17.25--
$250.00Dec 18$17.40$21.30$19.35$39.15 07/06$17.85–$38.10$19.356
$250.00Jan 15$20.70$21.90$21.30$23.90 07/28$20.40–$39.70$21.30--
$250.00Mar 19$23.90$27.40$25.65$28.90 07/30$24.20–$42.95$25.65--
$250.00Jun 17$28.70$32.00$30.35$34.10 07/30$29.15–$47.00$30.35--
$250.00Jan 21$38.20$41.60$39.90$42.90 06/09$38.50–$54.50$39.90--
$250.00Dec 15$45.50$50.00$47.75$55.90 06/23$47.00–$61.25$47.75--
$280.00Aug 21$19.70$22.60$21.15$28.24 07/30$18.00–$52.90$21.15--
$280.00Sep 18$23.80$26.80$25.30$25.40 06/16$23.40–$54.00$25.30--
$280.00Nov 20$31.90$34.30$33.10$52.50 07/17$31.05–$58.05$33.10--
$280.00Dec 18$33.50$37.50$35.50$45.60 06/18$33.20–$59.80$35.50--
$280.00Jan 15$36.20$38.30$37.25$55.90 07/21$35.55–$60.85$37.25--
$280.00Jun 17$44.60$48.50$46.55$44.70 06/16$44.50–$67.15$44.70--
$280.00Jan 21$53.50$58.00$55.75$53.10 06/16$54.15–$73.75$53.50--
$240.00Aug 21$0.85$2.55$1.70$4.70 07/31$1.43–$20.10$1.70--
$240.00Sep 18$5.30$7.80$6.55$9.40 07/31$5.55–$23.15$6.55126
$240.00Nov 20$11.50$14.00$12.75$16.50 07/31$12.50–$30.15$12.75--
$240.00Dec 18$13.40$16.70$15.05$16.15 06/12$14.20–$31.70$15.05--
$240.00Jan 15$15.70$17.90$16.80$30.90 07/20$16.45–$33.55$16.80--
$240.00Jun 17$24.50$27.90$26.20$29.40 07/30$25.05–$41.25$26.20--
$240.00Jan 21$33.00$37.50$35.25$46.10 07/21$34.00–$48.30$35.25--
$290.00Aug 21$28.00$31.10$29.55$29.90 07/29$25.55–$62.30$29.55--
$290.00Sep 18$31.60$34.80$33.20$33.10 06/15$30.05–$63.40$33.10--
$290.00Dec 18$40.30$43.60$41.95$52.40 06/18$39.35–$67.45$41.95--
$290.00Jan 15$41.90$44.70$43.30$40.50 06/12$41.75–$68.90$41.90--
$290.00Jan 21$60.00$64.00$62.00$56.50 06/15$59.75–$80.75$60.00--
$290.00Dec 15$67.50$72.00$69.75$79.70 06/23$68.25–$87.00$69.75--
$230.00Aug 21$0.55$2.05$1.30$2.75 07/30$0.83–$14.50$1.30--
$230.00Sep 18$2.10$5.10$3.60$6.00 07/31$3.50–$18.00$3.60--
$230.00Nov 20$7.80$12.00$9.90$12.90 07/30$9.00–$24.55$9.90--
$230.00Dec 18$9.60$13.80$11.70$13.30 07/28$10.75–$26.30$11.70--
$230.00Jan 15$12.00$15.00$13.50$15.30 07/28$13.15–$28.05$13.50--
$230.00Feb 19$15.00$16.50$15.75$34.25 07/02$14.75–$30.10$15.752
$230.00Mar 19$15.60$19.80$17.70$20.11 06/03$16.50–$31.50$17.70--
$230.00Jun 17$20.50$24.50$22.50$25.20 07/30$20.85–$35.75$22.50--
$230.00Jan 21$29.00$33.00$31.00$32.70 06/08$29.75–$43.25$31.00--
$300.00Aug 21$37.00$39.90$38.45$39.50 07/29$34.35–$71.90$38.45--
$300.00Nov 20$45.50$49.20$47.35$43.50 06/15$44.95–$75.15$45.50--
$300.00Dec 18$47.20$51.20$49.20$80.50 07/10$46.35–$76.35$49.20--
$300.00Jan 15$49.60$51.60$50.60$53.00 07/28$48.50–$77.15$50.60--
$300.00Jan 21$66.00$70.50$68.25$63.30 06/12$65.75–$88.25$66.00--
$220.00Aug 21$0.00$2.40$1.20$1.30 07/31$0.85–$10.00$1.20262
$220.00Sep 18$1.00$3.90$2.45$3.90 07/30$2.33–$13.70$2.45288
$220.00Nov 20$5.20$9.30$7.25$11.74 07/27$6.50–$19.65$7.25--
$220.00Dec 18$7.10$10.50$8.80$13.30 07/27$8.65–$21.65$8.80--
$220.00Jan 15$8.80$12.10$10.45$14.80 07/27$10.10–$23.15$10.45--
$220.00Feb 19$11.60$13.80$12.70$25.26 07/10$11.70–$25.05$12.70--
$220.00Mar 19$12.40$16.10$14.25$16.20 07/30$13.15–$26.50$14.25--
$220.00Jun 17$16.50$21.00$18.75$21.20 07/30$17.85–$30.85$18.75--
$220.00Jan 21$24.50$29.00$26.75$31.00 06/22$25.80–$38.00$26.75--
$310.00Nov 20$53.20$56.50$54.85$65.90 07/27$52.05–$84.00$54.85--
$310.00Jun 17$64.00$68.50$66.25$72.50 06/09$63.90–$90.25$66.25--
$210.00Aug 21$0.00$2.25$1.13$0.70 07/31$0.28–$6.10$0.70445
$210.00Sep 18$0.95$2.10$1.53$2.45 07/31$1.25–$10.05$1.53--
$210.00Nov 20$3.10$6.70$4.90$6.70 07/31$4.68–$15.55$4.90--
$210.00Dec 18$4.80$8.30$6.55$8.80 07/29$6.45–$16.95$6.55--
$210.00Jan 15$6.40$9.70$8.05$13.00 07/24$7.45–$18.90$8.05--
$210.00Jun 17$13.50$18.00$15.75$18.30 07/31$14.55–$26.80$15.75--
$200.00Aug 21$0.00$2.15$1.08$0.34 07/31$0.20–$3.90$0.34--
$200.00Sep 18$0.45$1.15$0.80$1.80 07/30$0.80–$7.10$0.80--
$200.00Nov 20$1.80$4.90$3.35$4.60 07/28$3.35–$12.00$3.35--
$200.00Dec 18$2.70$6.80$4.75$13.50 07/10$4.43–$13.30$4.75--
$200.00Jan 15$4.50$7.50$6.00$12.95 06/29$5.25–$15.15$6.00--
$200.00Jan 21$18.90$21.80$20.35$29.50 07/06$19.15–$28.80$20.35--
$200.00Dec 15$24.50$29.00$26.75$36.50 07/09$26.25–$35.75$26.75--
$195.00Aug 21$0.00$0.55$0.28$0.30 07/31$0.28–$3.53$0.28--
$195.00Sep 18$0.20$1.00$0.60$2.35 07/23$0.60–$5.35$0.60--
$195.00Nov 20$1.00$4.70$2.85$8.40 07/16$2.75–$10.55$2.85--
$195.00Jan 15$4.50$6.60$5.55$11.71 07/14$4.45–$13.45$5.55--
$195.00Mar 19$7.20$8.70$7.95$18.50 07/02$7.45–$16.45$7.95--
$195.00Jan 21$16.50$21.00$18.75$26.15 07/15$17.75–$27.15$18.75--
$190.00Aug 21$0.00$0.15$0.08$0.43 07/27$0.08–$2.75$0.0888
$190.00Sep 18$0.05$0.90$0.48$1.51 07/27$0.48–$4.45$0.48--
$190.00Nov 20$0.50$4.50$2.50$8.60 07/08$2.38–$9.20$2.50--
$190.00Dec 18$2.00$4.90$3.45$6.85 06/05$3.18–$10.65$3.45--
$190.00Mar 19$6.30$7.70$7.00$16.30 07/02$6.30–$14.85$7.00--
$190.00Dec 15$21.00$24.40$22.70$24.11 06/08$22.70–$31.25$22.70--
$185.00Aug 21$0.00$2.15$1.08$0.25 07/27$0.22–$2.33$0.25--
$185.00Sep 18$0.00$2.45$1.23$2.35 07/28$0.83–$3.95$1.23--
$185.00Nov 20$0.05$3.70$1.88$6.40 07/20$1.88–$8.00$1.88--

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 100
Total Puts 50
Put/Call Ratio 0.50
Net Difference 50

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,914
Total Puts 1,239
Average Put/Call Ratio 0.72
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