Tour v334
MTB
M&T BK CORP
$241.85 -0.29%
(7/14 14:08) ◀
|
Tuesday, July 14, 2026 (6:01pm)
January 2026
|
▶ (7/15 14:05)
◀ 7/14 18:01 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,238
Calls: 526 (42%)
Puts: 712 (58%)
Prior (07/13) 104
Calls: 67 (64%)
Puts: 37 (36%)
Current vs Prior +1090.38%
Calls: +685.07% (Calls)
Puts: +1824.32% (Puts)
Prior 7-Day Total 985
Calls: 720 (73%)
Puts: 265 (27%)
Prior 7-Day Average 140
Calls: 102 (73%)
Puts: 37 (27%)
Current vs Prior 7-Day Avg +779.80%
Calls: +411.39%
Puts: +1780.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $316.2K
Calls: $205.3K (65%)
Puts: $110.9K (35%)
Prior (07/13) $116.0K
Calls: $103.4K (89%)
Puts: $12.6K (11%)
Current vs Prior +172.47%
Calls: +98.53%
Puts: +777.43%
Prior 7-Day Total $905.6K
Calls: $772.1K (85%)
Puts: $133.5K (15%)
Prior 7-Day Average $129.4K
Calls: $110.3K (85%)
Puts: $19.1K (15%)
Current vs Prior 7-Day Avg +144.40%
Calls: +86.12%
Puts: +481.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.35
Prior (07/13) 0.55
Current vs Prior +145.11%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +193.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 8,337
Calls: 5,667 (68%)
Puts: 2,670 (32%)
Prior (07/13) 1,231
Calls: 1,114 (90%)
Puts: 117 (10%)
Current vs Prior +577.25%
Prior 7-Day Total 9,088
Calls: 8,225 (91%)
Puts: 863 (9%)
Prior 7-Day Average 1,298
Calls: 1,175 (91%)
Puts: 123 (9%)
Current vs Prior 7-Day Avg +542.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.59% | 9.16%6.59% | 9.16%
Prior 6.39% | 9.19%6.39% | 9.19%
Current vs Prior +3.20% | -0.39%+3.20% | -0.39%
Prior 7-Day Avg 7.02% | 9.63%6.96% | 9.57%
Current vs 7-Day Avg -6.09% | -4.89%-5.22% | -4.30%
Prior 7-Day Eod 6.39% | 9.19%6.39% | 9.19%
Current vs 7-Day Eod +3.20% | -0.39%+3.20% | -0.39%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.00% | 18.27%
Calls: 23.42% | 20.41%
Puts: 28.57% | 16.13%
Prior 48.00% | 13.89%
Calls: 29.24% | 11.95%
Puts: 66.77% | 15.83%
Current vs Prior -45.83% | +31.53%
Prior 7-Day Avg 48.00% | 13.89%
Calls: 29.24% | 11.95%
Puts: 66.77% | 15.83%
Current vs 7-Day Avg -45.83% | +31.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($205.3K). Massive premium surge with dollar volume up 172% vs prior. Dollar volume significantly above 7-day average (144% higher). Unusually high activity with volume up 1090% vs prior - elevated interest.

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 3 of results (avg 5.9%, best 3.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1746.5048.10$47.303.4%--1.0017
$200.00Jul 1740.7043.20$41.956.0%--0.9510
$210.00Jul 1730.6033.30$31.958.5%--0.95126
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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1746.5048.10$47.303.4%--1.0017
$200.00Jul 1740.7043.20$41.956.0%--0.9510
$210.00Jul 1730.6033.30$31.958.5%--0.95126
$220.00Jul 1720.8023.60$22.2012.6%10.94146
$220.00Aug 2123.3025.80$24.5510.2%10.866
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2111.1013.20$12.1517.3%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 917, top 293)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.752.15$1.4596.6%2900.24819
$240.00Aug 219.4010.60$10.0012.0%830.5614
$240.00Jul 175.606.60$6.1016.4%510.57195
$260.00Jul 170.100.70$0.40150.0%360.0876
$260.00Aug 212.053.20$2.6343.7%170.228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.300.55$0.4358.1%2930.0662
$230.00Jul 170.952.15$1.5577.4%480.1921
$240.00Jul 173.504.60$4.0527.2%350.436
$210.00Aug 210.051.85$0.95189.5%90.086
$220.00Aug 211.152.30$1.7366.5%90.1440

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 139.2%, max 211.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2169.5%26.1%166.7%1119
$230.00Jul 17Aug 2166.8%27.3%144.5%6299
$220.00Jul 17Aug 2170.8%29.2%142.3%2152
$240.00Jul 17Aug 2157.8%25.4%127.3%134209
$260.00Jul 17Aug 2155.1%27.2%102.4%5384
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21101.6%32.6%211.3%1596
$230.00Jul 17Aug 2166.8%27.3%144.5%5130
$220.00Jul 17Aug 2170.8%29.2%142.3%302102
$240.00Jul 17Aug 2157.8%25.4%127.3%377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 65.67, avg 8.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.15$9.85$0.1565.67$260.15
$250.00$260.00Jul 17$1.05$8.95$1.058.52$251.05
$260.00$270.00Aug 21$1.63$8.37$1.635.13$261.63
$250.00$260.00Aug 21$2.57$7.43$2.572.89$252.57
$240.00$250.00Jul 17$4.65$5.35$4.651.15$244.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.78$9.22$0.7811.82$219.22
$230.00$220.00Jul 17$1.12$8.88$1.127.93$228.88
$230.00$220.00Aug 21$1.82$8.18$1.824.49$228.18
$240.00$230.00Jul 17$2.50$7.50$2.503.00$237.50
$240.00$230.00Aug 21$3.25$6.75$3.252.08$236.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 39.00, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$9.75$9.75$0.2539.00$219.75
$220.00$230.00Jul 17$9.15$9.15$0.8510.76$229.15
$220.00$230.00Aug 21$7.90$7.90$2.103.76$227.90
$230.00$240.00Jul 17$6.95$6.95$3.052.28$236.95
$230.00$240.00Aug 21$6.65$6.65$3.351.99$236.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$5.35$5.35$4.651.15$244.65
$240.00$230.00Aug 21$3.25$3.25$6.750.48$236.75
$240.00$230.00Jul 17$2.50$2.50$7.500.33$237.50
$230.00$220.00Aug 21$1.82$1.82$8.180.22$228.18
$230.00$220.00Jul 17$1.12$1.12$8.880.13$228.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.31, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$0.7569.5%26.1%
$260.00Jul 17Aug 21$2.2355.1%27.2%
$220.00Jul 17Aug 21$2.3570.8%29.2%
$230.00Jul 17Aug 21$3.6066.8%27.3%
$250.00Jul 17Aug 21$3.7549.3%26.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$0.42101.6%32.6%
$220.00Jul 17Aug 21$1.3070.8%29.2%
$230.00Jul 17Aug 21$2.0066.8%27.3%
$240.00Jul 17Aug 21$2.7557.8%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.20% of stock, avg 9.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$6.10$4.05$10.15$229.85$250.154.20%
$230.00Jul 17$13.05$1.55$14.60$215.40$244.606.04%
$240.00Aug 21$10.00$6.80$16.80$223.20$256.806.95%
$250.00Aug 21$5.20$12.15$17.35$232.65$267.357.17%
$230.00Aug 21$16.65$3.55$20.20$209.80$250.208.35%
$220.00Jul 17$22.20$0.43$22.63$197.37$242.639.36%
$220.00Aug 21$24.55$1.73$26.28$193.72$246.2810.87%
$210.00Jul 17$31.95$0.53$32.48$177.52$242.4813.43%
$200.00Jul 17$41.95$0.60$42.55$157.45$242.5517.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.34% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$220.00Jul 17$0.40$0.43$0.83$219.17$260.83
$260.00$210.00Jul 17$0.40$0.53$0.93$209.07$260.93
$250.00$220.00Jul 17$1.45$0.43$1.88$218.12$251.88
$260.00$230.00Jul 17$0.40$1.55$1.95$228.05$261.95
$270.00$210.00Aug 21$1.00$0.95$1.95$208.05$271.95
$250.00$210.00Jul 17$1.45$0.53$1.98$208.02$251.98
$270.00$220.00Aug 21$1.00$1.73$2.73$217.27$272.73
$250.00$230.00Jul 17$1.45$1.55$3.00$227.00$253.00
$260.00$210.00Aug 21$2.63$0.95$3.58$206.42$263.58
$260.00$220.00Aug 21$2.63$1.73$4.36$215.64$264.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.89, avg credit $4.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$7.43$2.572.89$212.57$237.43
240/250260/270Aug 21$6.98$3.022.31$243.02$266.98
220/230240/250Aug 21$6.62$3.381.96$223.38$246.62
230/240250/260Aug 21$5.82$4.181.39$234.18$255.82
220/230240/250Jul 17$5.77$4.231.36$224.23$245.77
210/220240/250Aug 21$5.58$4.421.26$214.42$245.58
230/240260/270Aug 21$4.88$5.120.95$235.12$264.88
220/230250/260Aug 21$4.39$5.610.78$225.61$254.39
230/240250/260Jul 17$3.55$6.450.55$236.45$253.55
220/230260/270Aug 21$3.45$6.550.53$226.55$263.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.25$9.7539.00
$210.00$220.00$230.00Jul 17$0.60$9.4015.67
$250.00$260.00$270.00Jul 17$0.90$9.1010.11
$250.00$260.00$270.00Aug 21$0.94$9.069.64
$220.00$230.00$240.00Aug 21$1.25$8.757.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.04$8.968.62
$210.00$220.00$230.00Jul 17$1.22$8.787.20
$220.00$230.00$240.00Jul 17$1.38$8.626.25
$220.00$230.00$240.00Aug 21$1.43$8.575.99
$230.00$240.00$250.00Aug 21$2.10$7.903.76

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 $-0.06, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.06$9.94
$260.00$270.001:2Jul 17-$0.10$9.90
$240.00$250.001:2Aug 21-$0.40$9.60
$230.00$240.001:2Aug 21-$3.35$6.65
$220.00$230.001:2Jul 17-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.17$9.83
$240.00$230.001:2Aug 21-$0.30$9.70
$220.00$210.001:2Jul 17-$0.63$9.37
$210.00$200.001:2Jul 17-$0.67$9.33
$250.00$240.001:2Aug 21-$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.98%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$4.800.383.4%1.98%5.35%1424
$260.00Aug 21$2.050.227.5%0.85%8.35%178
$250.00Jul 17$0.750.243.4%0.31%3.68%290819
$270.00Aug 21$0.200.1111.6%0.08%11.72%98
$260.00Jul 17$0.100.087.5%0.04%7.55%3676

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 219 vol/day, 146 traded recently)

MTB averages only 219 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 12-18 call last traded $43.00 on 06/25 (now $45.40/$48.00) — try a limit near $45.40. Also watch the $190.00 12-17 call last traded $39.00 on 05/13 (now $64.00/$68.50) — try a limit near $64.00; the $195.00 12-18 call last traded $39.80 on 06/23 (now $49.40/$53.40) — try a limit near $49.40. Most tradeable put: the $270.00 09-18 put last traded $30.14 on 07/01 (now $28.20/$31.40) — try a limit near $29.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$5.60$6.60$6.10$6.50 07/10$2.13–$7.10$6.10195
$240.00Aug 21$9.40$10.60$10.00$8.50 07/09$4.00–$11.00$9.4014
$240.00Sep 18$10.60$12.90$11.75$12.24 07/01$6.05–$12.50$11.75268
$240.00Oct 16$12.90$15.80$14.35$13.46 07/10$7.75–$15.00$13.4661
$240.00Dec 18$16.30$19.90$18.10$16.70 07/10$11.20–$18.65$16.70133
$240.00Jan 15$18.10$20.60$19.35$17.03 06/25$12.45–$20.10$18.108
$240.00Feb 19$19.60$23.60$21.60$19.60 06/25$14.25–$22.60$19.601
$240.00Mar 19$20.90$25.50$23.20$16.70 06/15$15.45–$23.65$20.90--
$240.00Dec 17$32.50$37.50$35.00--$35.00–$35.00—$32.504
$250.00Jul 17$0.75$2.15$1.45$1.64 07/10$0.68–$2.45$1.45819
$250.00Aug 21$4.80$5.60$5.20$2.94 07/08$2.30–$5.85$4.8024
$250.00Sep 18$6.40$7.30$6.85$6.60 07/10$3.03–$7.50$6.60348
$250.00Oct 16$7.80$10.40$9.10$6.87 07/09$4.55–$9.90$7.8022
$250.00Dec 18$11.20$14.70$12.95$12.71 07/06$7.55–$13.60$12.71155
$250.00Jan 15$12.80$16.40$14.60$15.00 07/01$9.20–$15.20$14.6093
$250.00Mar 19$15.70$20.50$18.10$18.00 06/30$11.75–$18.40$18.00101
$250.00Jun 17$20.00$24.50$22.25$22.00 07/10$17.25–$23.50$22.0036
$250.00Dec 17$27.50$32.50$30.00$15.20 05/19$24.00–$31.50$27.505
$250.00Feb 19$14.70$18.60$16.65--$16.65–$16.65—$14.706
$230.00Jul 17$11.70$14.40$13.05$10.55 07/09$5.30–$14.55$11.70298
$230.00Aug 21$15.50$17.80$16.65$8.18 06/22$7.80–$17.60$15.501
$230.00Sep 18$16.90$19.20$18.05$15.26 07/09$9.35–$18.95$16.90194
$230.00Oct 16$19.10$21.60$20.35$12.12 06/08$12.25–$21.05$19.1051
$230.00Dec 18$22.50$25.40$23.95$21.00 06/26$15.50–$24.75$22.5086
$230.00Jan 15$23.80$26.60$25.20$23.62 06/29$16.55–$26.15$23.8012
$230.00Mar 19$26.70$31.00$28.85$27.00 06/29$20.15–$29.70$27.005
$230.00Jun 17$30.80$35.50$33.15$31.00 06/30$26.50–$33.75$31.006
$230.00Dec 17$38.00$43.00$40.50$37.50 06/24$32.75–$41.75$38.005
$260.00Jul 17$0.10$0.70$0.40$0.55 07/10$0.18–$1.25$0.4076
$260.00Aug 21$2.05$3.20$2.63$2.64 07/07$1.15–$2.63$2.638
$260.00Sep 18$3.00$4.60$3.80$2.00 07/08$1.98–$4.00$3.00157
$260.00Oct 16$4.40$7.00$5.70$3.32 06/23$2.65–$6.25$4.4041
$260.00Dec 18$7.20$10.80$9.00$7.20 07/08$4.88–$9.55$7.2067
$260.00Jan 15$8.80$11.30$10.05$9.50 07/02$6.55–$11.25$9.5046
$260.00Feb 19$10.40$14.40$12.40$12.13 07/01$7.45–$13.20$12.1319
$260.00Mar 19$11.60$15.80$13.70$13.70 07/01$8.55–$14.05$13.702
$260.00Dec 17$23.00$28.00$25.50$26.12 07/07$20.25–$27.00$25.505
$260.00Jun 17$16.80$19.50$18.15--$18.15–$18.15—$16.801
$220.00Jul 17$20.80$23.60$22.20$21.79 07/10$11.10–$23.00$21.79146
$220.00Aug 21$23.30$25.80$24.55$17.80 07/08$13.80–$25.50$23.306
$220.00Sep 18$24.20$27.30$25.75$25.10 07/10$15.20–$26.40$25.10108
$220.00Oct 16$25.60$29.40$27.50$8.70 05/19$17.50–$28.00$25.6061
$220.00Dec 18$29.40$32.00$30.70$22.60 06/10$20.60–$31.80$29.4037
$220.00Jan 15$30.50$33.70$32.10$23.83 06/15$22.05–$32.85$30.503
$220.00Mar 19$33.20$37.50$35.35$15.00 05/19$25.55–$36.20$33.202
$220.00Jun 17$37.00$41.50$39.25$34.60 06/29$31.70–$40.25$37.005
$270.00Jul 17$0.00$0.50$0.25$0.18 07/10$0.13–$1.13$0.1811
$270.00Aug 21$0.20$1.80$1.00$1.05 07/02$0.60–$1.38$1.008
$270.00Sep 18$0.70$3.00$1.85$0.60 07/10$1.05–$1.85$0.70818
$270.00Oct 16$2.50$4.20$3.35$3.15 07/06$1.55–$3.63$3.153
$270.00Dec 18$3.90$7.60$5.75$5.00 07/06$3.25–$6.05$5.0042
$270.00Jan 15$6.00$8.70$7.35$6.41 07/09$4.25–$7.65$6.4114
$270.00Feb 19$7.30$10.90$9.10$9.20 07/01$5.80–$9.30$9.1021
$270.00Mar 19$8.10$12.30$10.20$10.30 07/01$6.10–$10.40$10.2045
$270.00Jun 17$12.20$16.50$14.35$12.32 06/24$10.10–$14.75$12.3215
$270.00Dec 17$19.10$24.00$21.55--$21.55–$21.55—$19.1020
$210.00Jul 17$30.60$33.30$31.95$29.99 06/30$18.25–$33.00$30.60126
$210.00Sep 18$33.00$36.10$34.55$31.00 07/02$21.70–$35.15$33.0021
$210.00Oct 16$34.00$37.70$35.85$28.00 07/08$23.90–$36.35$34.006
$210.00Feb 19$39.60$43.80$41.70$35.70 06/29$30.40–$42.45$39.6010
$210.00Mar 19$40.40$44.70$42.55$20.00 05/19$31.45–$43.30$40.401
$210.00Dec 18$37.10$39.70$38.40--$38.40–$38.40—$37.1040
$210.00Dec 17$50.00$55.00$52.50--$52.50–$52.50—$50.004
$280.00Aug 21$0.00$1.30$0.65$0.35 06/26$0.50–$1.20$0.352
$280.00Sep 18$0.05$1.60$0.83$0.68 07/09$0.57–$1.38$0.688
$280.00Oct 16$0.70$3.00$1.85$1.75 07/10$1.20–$2.10$1.753
$280.00Dec 18$2.55$5.00$3.78$3.00 06/12$2.25–$4.00$3.0021
$280.00Jan 15$3.00$6.60$4.80$1.90 05/29$2.95–$5.25$3.001
$280.00Feb 19$4.70$8.40$6.55$3.43 06/18$4.20–$6.60$4.702
$280.00Jun 17$8.00$13.00$10.50$10.60 07/02$7.70–$11.75$10.5081
$280.00Dec 17$15.50$20.50$18.00$15.00 06/23$14.00–$19.50$15.5010
$280.00Mar 19$5.70$9.20$7.45--$7.45–$7.45—$5.701
$200.00Sep 18$42.10$46.00$44.05$21.48 05/29$29.90–$44.45$42.1022
$200.00Dec 18$45.40$48.00$46.70$43.00 06/25$33.95–$47.60$45.4022
$200.00Jul 17$40.70$43.20$41.95--$41.95–$41.95—$40.7010
$200.00Oct 16$42.60$46.60$44.60--$44.60–$44.60—$42.603
$195.00Dec 18$49.40$53.40$51.40$39.80 06/23$37.70–$51.85$49.4023
$195.00Jul 17$46.50$48.10$47.30--$47.30–$47.30—$46.5017
$195.00Sep 18$46.90$50.60$48.75--$48.75–$48.75—$46.9012
$195.00Feb 19$51.50$55.70$53.60--$53.60–$53.60—$51.501
$195.00Dec 17$60.50$65.00$62.75--$62.75–$62.75—$60.5035
$290.00Sep 18$0.00$1.25$0.63$0.27 06/02$0.48–$0.95$0.2762
$290.00Oct 16$0.05$2.10$1.08$1.00 07/10$0.75–$1.35$1.001
$290.00Dec 18$1.30$3.90$2.60$2.18 07/10$1.53–$2.60$2.181
$290.00Jan 15$2.15$4.80$3.47$2.35 06/12$2.20–$3.47$2.35--
$290.00Dec 17$12.50$17.00$14.75$14.05 07/10$11.50–$16.25$14.05203
$190.00Dec 17$64.00$68.50$66.25$39.00 05/13$55.00–$67.50$64.002
$190.00Jul 17$50.70$53.10$51.90--$51.90–$51.90—$50.704
$190.00Sep 18$52.00$55.40$53.70--$53.70–$53.70—$52.0023
$190.00Dec 18$53.90$57.90$55.90--$55.90–$55.90—$53.9011
$185.00Sep 18$57.20$60.40$58.80--$58.80–$58.80—$57.2014
$185.00Dec 18$58.50$62.00$60.25--$60.25–$60.25—$58.502
$300.00Jan 15$0.70$3.20$1.95$1.55 06/12$1.38–$2.48$1.551
$300.00Mar 19$2.10$5.30$3.70$3.44 06/25$2.25–$3.97$3.441
$300.00Jun 17$5.00$8.00$6.50$4.43 06/23$4.43–$6.85$5.003
$300.00Dec 17$9.50$14.50$12.00$6.91 06/02$9.50–$13.50$9.5032
$180.00Jul 17$61.40$63.10$62.25--$62.25–$62.25—$61.404
$180.00Sep 18$61.70$65.10$63.40--$63.40–$63.40—$61.7017
$180.00Oct 16$61.90$65.50$63.70--$63.70–$63.70—$61.905
$180.00Dec 18$63.00$67.00$65.00--$65.00–$65.00—$63.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$3.50$4.60$4.05$5.50 07/09$3.65–$16.45$4.056
$240.00Sep 18$8.50$10.30$9.40$18.60 06/17$8.95–$19.65$9.405
$240.00Oct 16$10.10$12.10$11.10$12.30 07/10$11.10–$21.45$11.102
$240.00Aug 21$6.20$7.40$6.80--$6.80–$6.80—$6.201
$240.00Dec 18$13.10$16.60$14.85--$14.85–$14.85—$13.101
$250.00Mar 19$21.70$25.80$23.75$28.00 07/08$23.15–$33.70$23.751
$230.00Jul 17$0.95$2.15$1.55$1.60 07/10$1.27–$9.10$1.5521
$230.00Aug 21$3.10$4.00$3.55$4.55 07/10$3.48–$10.65$3.559
$230.00Sep 18$4.90$6.20$5.55$5.90 07/10$5.35–$13.65$5.5515
$230.00Oct 16$6.10$8.30$7.20$8.70 07/10$7.20–$15.90$7.203
$230.00Jan 15$9.90$12.60$11.25$12.60 07/07$11.25–$19.25$11.252
$230.00Mar 19$12.80$16.70$14.75$15.89 06/30$14.40–$22.35$14.7515
$230.00Dec 18$9.50$11.30$10.40--$10.40–$10.40—$9.503
$220.00Jul 17$0.30$0.55$0.43$0.81 07/10$0.43–$4.90$0.4362
$220.00Aug 21$1.15$2.30$1.73$2.48 07/10$1.73–$6.55$1.7340
$220.00Sep 18$2.10$4.00$3.05$3.86 07/10$3.05–$9.15$3.0518
$220.00Oct 16$3.30$6.50$4.90$6.80 06/26$4.90–$11.50$4.9026
$220.00Dec 18$6.90$8.10$7.50$10.07 07/08$7.50–$13.90$7.5019
$220.00Jan 15$7.10$9.70$8.40$9.20 07/07$8.40–$14.85$8.401
$220.00Mar 19$9.50$13.40$11.45$12.70 06/30$11.05–$17.80$11.4516
$220.00Dec 17$17.00$22.00$19.50--$19.50–$19.50—$17.001
$270.00Sep 18$28.20$31.40$29.80$30.14 07/01$29.05–$44.90$29.801
$270.00Jul 17$27.10$28.80$27.95--$27.95–$27.95—$27.101
$210.00Jul 17$0.05$1.00$0.53$0.60 07/08$0.40–$2.40$0.5390
$210.00Aug 21$0.05$1.85$0.95$1.33 07/10$0.95–$3.68$0.956
$210.00Sep 18$1.35$2.90$2.13$2.81 07/06$2.10–$5.80$2.13127
$210.00Oct 16$1.75$4.30$3.03$12.20 06/02$3.03–$7.90$3.032
$210.00Dec 18$4.40$5.90$5.15$7.30 07/08$5.15–$10.40$5.1578
$210.00Jan 15$4.50$7.60$6.05$7.31 07/01$6.05–$11.35$6.052
$210.00Mar 19$6.90$10.70$8.80$16.40 06/04$8.50–$14.00$8.803
$200.00Jul 17$0.00$1.20$0.60$0.30 07/08$0.28–$1.38$0.30275
$200.00Aug 21$0.05$1.50$0.78$0.68 07/07$0.78–$2.20$0.681
$200.00Sep 18$0.15$1.90$1.02$3.44 06/12$1.02–$3.73$1.0210
$200.00Dec 17$11.10$16.00$13.55$20.50 06/09$13.50–$19.50$13.552
$200.00Dec 18$2.60$4.80$3.70--$3.70–$3.70—$2.6053
$195.00Jul 17$0.00$0.05$0.03$0.05 07/09$0.03–$1.33$0.037
$195.00Aug 21$0.05$1.10$0.58$1.47 06/23$0.58–$2.03$0.586
$195.00Sep 18$0.05$1.70$0.88$3.50 06/08$0.88–$3.08$0.887
$195.00Oct 16$0.60$2.55$1.58$1.85 07/10$1.58–$4.20$1.582
$195.00Jan 15$2.40$4.90$3.65$4.50 06/26$3.65–$7.25$3.651
$195.00Dec 18$1.90$4.10$3.00--$3.00–$3.00—$1.9051
$190.00Jul 17$0.00$1.15$0.57$0.21 07/10$0.38–$0.70$0.2159
$190.00Aug 21$0.00$0.75$0.38$0.97 06/23$0.38–$1.65$0.389
$190.00Dec 18$1.45$3.70$2.58$5.80 06/08$2.58–$5.35$2.5816
$190.00Jun 17$5.30$9.50$7.40$7.83 07/02$6.80–$10.20$7.4041
$190.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--304
$190.00Oct 16$0.25$2.05$1.15--$1.15–$1.15—$0.252
$185.00Dec 18$1.00$3.40$2.20$2.50 07/02$2.20–$4.65$2.2052
$185.00Jul 17$0.00$1.15$0.57--$0.57–$0.57—--101
$185.00Sep 18$0.05$1.65$0.85--$0.85–$0.85—$0.056
$185.00Mar 19$2.95$5.60$4.28--$4.28–$4.28—$2.952
$180.00Jul 17$0.00$1.15$0.57$0.75 06/08$0.38–$1.20$0.571
$180.00Sep 18$0.05$1.35$0.70$1.10 06/12$0.63–$1.88$0.7049
$180.00Oct 16$0.05$1.65$0.85$1.80 06/15$0.85–$2.53$0.859
$180.00Dec 18$0.70$3.10$1.90$1.85 07/02$1.90–$3.93$1.852
$180.00Dec 17$6.50$11.50$9.00$11.21 07/02$9.00–$13.50$9.0054
$180.00Feb 19$1.65$4.40$3.03--$3.03–$3.03—$1.656
$175.00Jul 17$0.00$1.15$0.57$0.25 06/15$0.38–$1.25$0.2590
$175.00Sep 18$0.00$1.25$0.63$0.89 07/09$0.53–$1.65$0.6325
$175.00Dec 18$1.40$2.85$2.13$1.55 07/02$1.95–$3.48$1.5510
$175.00Feb 19$1.35$3.90$2.63$5.87 06/04$2.53–$4.90$2.632
$175.00Jun 17$3.10$7.20$5.15$5.00 07/06$4.55–$6.60$5.001
$170.00Dec 18$1.20$2.20$1.70$2.16 06/25$1.15–$3.03$1.703
$170.00Jul 17$0.00$1.10$0.55--$0.55–$0.55—--8
$170.00Sep 18$0.00$1.25$0.63--$0.63–$0.63—--7
$165.00Jul 17$0.00$1.10$0.55$0.50 05/26$0.38–$1.13$0.5010
$165.00Sep 18$0.00$1.25$0.63$1.60 05/26$0.60–$1.30$0.639
$165.00Dec 18$1.05$1.90$1.48$1.20 06/29$1.02–$2.85$1.2021
$160.00Sep 18$0.00$1.25$0.63$1.25 05/26$0.43–$1.13$0.6310
$160.00Jun 17$1.55$4.60$3.08$3.32 07/10$3.08–$4.75$3.0830
$160.00Dec 18$0.05$2.30$1.17--$1.17–$1.17—$0.051
$160.00Dec 17$5.00$8.50$6.75--$6.75–$6.75—$5.0020
$155.00Sep 18$0.00$0.95$0.48$1.00 05/26$0.43–$1.10$0.486
$155.00Dec 18$0.05$2.15$1.10$1.00 06/26$0.90–$1.90$1.00140
$155.00Mar 19$0.65$3.30$1.98$2.40 06/24$1.70–$3.15$1.982
$155.00Oct 16$0.00$1.65$0.83--$0.83–$0.83—--2
$150.00Dec 18$0.05$2.05$1.05$0.90 06/29$0.88–$1.92$0.9027
$150.00Mar 19$0.40$3.10$1.75$2.25 06/18$1.40–$2.23$1.753
$150.00Jun 17$0.80$3.90$2.35$2.50 07/02$2.33–$3.33$2.357
$150.00Dec 17$2.45$7.00$4.72$6.70 06/15$4.50–$7.35$4.7240
$150.00Sep 18$0.00$1.25$0.63--$0.63–$0.63—--52
$150.00Oct 16$0.00$1.25$0.63--$0.63–$0.63—--3
$145.00Sep 18$0.00$1.25$0.63$0.30 07/08$0.38–$0.95$0.303
$145.00Feb 19$0.00$2.45$1.23$3.50 05/14$1.20–$2.08$1.235
$140.00Sep 18$0.00$1.25$0.63$0.50 06/15$0.28–$0.88$0.5022
$140.00Dec 18$0.05$1.85$0.95$0.84 06/16$0.73–$1.43$0.8463
$140.00Feb 19$0.00$2.30$1.15--$1.15–$1.15—--51
$140.00Mar 19$0.05$2.55$1.30--$1.30–$1.30—$0.053
$140.00Dec 17$1.00$5.90$3.45--$3.45–$3.45—$1.00182
$135.00Jul 17$0.00$1.10$0.55--$0.55–$0.55—--4
$135.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--2
$135.00Dec 18$0.05$1.75$0.90--$0.90–$0.90—$0.054
$135.00Mar 19$0.20$2.45$1.33--$1.33–$1.33—$0.202
$130.00Sep 18$0.00$1.20$0.60$0.22 06/29$0.38–$0.78$0.2210
$130.00Dec 17$0.50$5.50$3.00$3.30 07/06$2.45–$4.58$3.004
$130.00Jul 17$0.00$1.10$0.55--$0.55–$0.55—--5
$125.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--3
$125.00Dec 18$0.00$1.55$0.78--$0.78–$0.78—--1
$125.00Feb 19$0.05$1.95$1.00--$1.00–$1.00—$0.053
$125.00Dec 17$0.75$4.20$2.48--$2.48–$2.48—$0.751

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 526
Total Puts 712
Put/Call Ratio 1.35
Net Difference -186

Prior's Put/Call Breakdown

Total Calls 67
Total Puts 37
Put/Call Ratio 0.55
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 720
Total Puts 265
Average Put/Call Ratio 0.46
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