Tour v340
MTB
M&T BK CORP
$248.53 +2.76%
$250.00 (+0.59%)🌙
as of 07/15 06:02 PM
(7/15 14:05) ◀
|
Wednesday, July 15, 2026 (6:02pm)
January 2026
|
▶ (7/16 18:46)
◀ 7/15 18:02 ▶

Option Volume

Detail
ℹ
Current (07/15) 405
Calls: 301 (74%)
Puts: 104 (26%)
Prior (07/14) 1,238
Calls: 526 (42%)
Puts: 712 (58%)
Current vs Prior -67.29%
Calls: -42.78% (Calls)
Puts: -85.39% (Puts)
Prior 7-Day Total 1,893
Calls: 1,009 (53%)
Puts: 884 (47%)
Prior 7-Day Average 270
Calls: 144 (53%)
Puts: 126 (47%)
Current vs Prior 7-Day Avg +49.76%
Calls: +108.82%
Puts: -17.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $304.3K
Calls: $274.0K (90%)
Puts: $30.3K (10%)
Prior (07/14) $316.2K
Calls: $205.3K (65%)
Puts: $110.9K (35%)
Current vs Prior -3.77%
Calls: +33.47%
Puts: -72.70%
Prior 7-Day Total $969.0K
Calls: $803.5K (83%)
Puts: $165.5K (17%)
Prior 7-Day Average $138.4K
Calls: $114.8K (83%)
Puts: $23.6K (17%)
Current vs Prior 7-Day Avg +119.81%
Calls: +138.72%
Puts: +28.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.35
Prior (07/14) 1.35
Current vs Prior -74.47%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -42.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 8,829
Calls: 5,880 (67%)
Puts: 2,949 (33%)
Prior (07/14) 8,337
Calls: 5,667 (68%)
Puts: 2,670 (32%)
Current vs Prior +5.90%
Prior 7-Day Total 16,029
Calls: 12,553 (78%)
Puts: 3,476 (22%)
Prior 7-Day Average 2,289
Calls: 1,793 (78%)
Puts: 496 (22%)
Current vs Prior 7-Day Avg +285.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.53% | 8.27%4.53% | 8.27%
Prior 6.59% | 9.16%6.59% | 9.16%
Current vs Prior -31.36% | -9.72%-31.36% | -9.72%
Prior 7-Day Avg 6.91% | 9.51%6.91% | 9.51%
Current vs 7-Day Avg -34.46% | -13.07%-34.46% | -13.07%
Prior 7-Day Eod 6.59% | 9.16%6.59% | 9.16%
Current vs 7-Day Eod -31.36% | -9.72%-31.36% | -9.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.97% | 22.89%
Calls: 37.42% | 18.62%
Puts: 52.52% | 27.16%
Prior 26.00% | 18.27%
Calls: 23.42% | 20.41%
Puts: 28.57% | 16.13%
Current vs Prior +72.96% | +25.29%
Prior 7-Day Avg 44.86% | 14.52%
Calls: 28.41% | 13.16%
Puts: 61.31% | 15.87%
Current vs 7-Day Avg +0.25% | +57.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($274.0K) vs puts ($30.3K). Dollar volume significantly above 7-day average (120% higher). Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (301 calls vs 104 puts).

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 4 of results (avg 7.5%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1746.6048.90$47.754.8%11.0010
$210.00Jul 1736.6039.30$37.957.1%--1.00126
$220.00Jul 1726.6029.10$27.859.0%11.00145
$220.00Aug 2127.8030.50$29.159.3%10.925
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 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1746.6048.90$47.754.8%11.0010
$210.00Jul 1736.6039.30$37.957.1%--1.00126
$220.00Jul 1726.6029.10$27.859.0%11.00145
$230.00Jul 1716.9019.10$18.0012.2%291.00296
$240.00Jul 177.009.20$8.1027.2%411.00219
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1721.2023.70$22.4511.1%10.941
$250.00Jul 172.204.10$3.1560.3%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 283, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.451.60$1.03111.7%550.34862
$240.00Jul 177.009.20$8.1027.2%411.00219
$250.00Aug 215.908.40$7.1535.0%380.4831
$230.00Jul 1716.9019.10$18.0012.2%291.00296
$240.00Aug 2111.6013.50$12.5515.1%280.6890
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.000.05$0.03166.7%240.0147
$240.00Jul 170.000.35$0.18194.4%240.0731
$220.00Jul 170.000.25$0.13192.3%50.02348
$220.00Aug 210.551.15$0.8570.6%30.0840
$230.00Aug 211.502.15$1.8335.5%30.1610

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 106.8%, max 261.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2175.1%20.8%261.4%329
$220.00Jul 17Aug 2182.8%28.1%194.7%2150
$230.00Jul 17Aug 2143.9%25.6%71.6%30298
$260.00Jul 17Aug 2132.8%19.9%64.9%23125
$240.00Jul 17Aug 2130.4%24.6%23.5%69309
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2182.8%28.1%194.7%8388
$210.00Jul 17Aug 21102.2%39.6%158.3%--105
$230.00Jul 17Aug 2143.9%25.6%71.6%2757
$240.00Jul 17Aug 2130.4%24.6%23.5%2533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 65.67, avg 12.25)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$0.98$9.02$0.989.20$250.98
$260.00$270.00Aug 21$1.34$8.66$1.346.46$261.34
$250.00$260.00Aug 21$4.98$5.02$4.981.01$254.98
$240.00$250.00Aug 21$5.40$4.60$5.400.85$245.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Jul 17$0.15$9.85$0.1565.67$239.85
$230.00$220.00Aug 21$0.98$9.02$0.989.20$229.02
$240.00$230.00Aug 21$2.37$7.63$2.373.22$237.63
$250.00$240.00Jul 17$2.97$7.03$2.972.37$247.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 65.67, avg 11.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$9.85$9.85$0.1565.67$229.85
$200.00$210.00Jul 17$9.80$9.80$0.2049.00$209.80
$220.00$230.00Aug 21$8.95$8.95$1.058.52$228.95
$230.00$240.00Aug 21$7.65$7.65$2.353.26$237.65
$240.00$250.00Jul 17$7.07$7.07$2.932.41$247.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Jul 17$19.30$19.30$0.7027.57$250.70
$250.00$240.00Jul 17$2.97$2.97$7.030.42$247.03
$240.00$230.00Aug 21$2.37$2.37$7.630.31$237.63
$230.00$220.00Aug 21$0.98$0.98$9.020.11$229.02
$240.00$230.00Jul 17$0.15$0.15$9.850.02$239.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.44, cheapest $0.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$0.4875.1%20.8%
$220.00Jul 17Aug 21$1.3082.8%28.1%
$260.00Jul 17Aug 21$2.1232.8%19.9%
$230.00Jul 17Aug 21$2.2043.9%25.6%
$240.00Jul 17Aug 21$4.4530.4%24.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$0.7282.8%28.1%
$210.00Jul 17Aug 21$1.14102.2%39.6%
$230.00Jul 17Aug 21$1.8043.9%25.6%
$240.00Jul 17Aug 21$4.0230.4%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.68% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$1.03$3.15$4.18$245.82$254.181.68%
$240.00Jul 17$8.10$0.18$8.28$231.72$248.283.33%
$240.00Aug 21$12.55$4.20$16.75$223.25$256.756.74%
$230.00Jul 17$18.00$0.03$18.03$211.97$248.037.25%
$230.00Aug 21$20.20$1.83$22.03$207.97$252.038.86%
$270.00Jul 17$0.35$22.45$22.80$247.20$292.809.17%
$220.00Jul 17$27.85$0.13$27.98$192.02$247.9811.26%
$220.00Aug 21$29.15$0.85$30.00$190.00$250.0012.07%
$210.00Jul 17$37.95$0.08$38.03$171.97$248.0315.30%
$200.00Jul 17$47.75$0.03$47.78$152.22$247.7819.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.21% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$240.00Jul 17$0.35$0.18$0.53$239.47$270.53
$250.00$240.00Jul 17$1.03$0.18$1.21$238.79$251.21
$270.00$220.00Aug 21$0.83$0.85$1.68$218.32$271.68
$270.00$210.00Aug 21$0.83$1.22$2.05$207.95$272.05
$270.00$230.00Aug 21$0.83$1.83$2.66$227.34$272.66
$260.00$220.00Aug 21$2.17$0.85$3.02$216.98$263.02
$260.00$210.00Aug 21$2.17$1.22$3.39$206.61$263.39
$260.00$230.00Aug 21$2.17$1.83$4.00$226.00$264.00
$270.00$240.00Aug 21$0.83$4.20$5.03$234.97$275.03
$260.00$240.00Aug 21$2.17$4.20$6.37$233.63$266.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.77, avg credit $4.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$7.35$2.652.77$232.65$257.35
220/230240/250Aug 21$6.38$3.621.76$223.62$246.38
220/230250/260Aug 21$5.96$4.041.48$224.04$255.96
230/240260/270Aug 21$3.71$6.290.59$236.29$263.71
220/230260/270Aug 21$2.32$7.680.30$227.68$262.32
230/240250/260Jul 17$1.13$8.870.13$238.87$251.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.25$9.7539.00
$240.00$250.00$260.00Aug 21$0.42$9.5822.81
$250.00$260.00$270.00Jul 17$1.28$8.726.81
$220.00$230.00$240.00Aug 21$1.30$8.706.69
$230.00$240.00$250.00Aug 21$2.25$7.753.44
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.25$9.7539.00
$210.00$220.00$230.00Aug 21$1.35$8.656.41
$220.00$230.00$240.00Aug 21$1.39$8.616.19
$230.00$240.00$250.00Jul 17$2.82$7.182.55

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 $-0.03, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.65$9.35
$240.00$250.001:2Aug 21-$1.75$8.25
$230.00$240.001:2Aug 21-$4.90$5.10
$220.00$230.001:2Jul 17-$8.15$1.85
$260.00$270.001:2Aug 21$0.51$9.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.03$9.97
$230.00$220.001:2Jul 17-$0.23$9.77
$220.00$210.001:2Aug 21-$1.59$8.41
$210.00$200.001:2Jul 17$0.02$9.98
$240.00$230.001:2Jul 17$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.37%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$5.900.480.6%2.37%2.97%3831
$260.00Aug 21$0.750.244.6%0.30%4.92%322
$250.00Jul 17$0.450.340.6%0.18%0.77%55862
$270.00Aug 21$0.250.118.6%0.10%8.74%--17

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 $210.00 09-18 call last traded $31.00 on 07/02 (now $38.80/$40.70) — try a limit near $38.80. Also watch the $200.00 09-18 call last traded $21.48 on 05/29 (now $47.70/$50.40) — try a limit near $47.70; the $210.00 03-19 call last traded $20.00 on 05/19 (now $45.50/$48.40) — try a limit near $45.50. Most tradeable put: the $270.00 09-18 put last traded $30.14 on 07/01 (now $23.10/$25.40) — try a limit near $24.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$0.45$1.60$1.03$1.64 07/10$0.68–$2.45$1.03862
$250.00Aug 21$5.90$8.40$7.15$2.94 07/08$2.30–$7.15$5.9031
$250.00Sep 18$7.00$8.80$7.90$6.60 07/10$3.03–$7.90$7.00349
$250.00Oct 16$9.70$11.90$10.80$6.87 07/09$4.55–$10.80$9.7032
$250.00Dec 18$13.40$15.80$14.60$12.71 07/06$7.55–$14.60$13.40155
$250.00Jan 15$14.90$19.00$16.95$15.00 07/01$9.20–$16.95$15.0093
$250.00Mar 19$19.20$23.50$21.35$18.00 06/30$11.75–$21.35$19.20101
$250.00Jun 17$23.00$27.50$25.25$22.00 07/10$17.25–$25.25$23.0036
$250.00Dec 17$31.00$36.00$33.50$15.20 05/19$24.00–$33.50$31.005
$250.00Feb 19$17.30$20.90$19.10--$16.65–$19.10$17.306
$240.00Jul 17$7.00$9.20$8.10$6.50 07/10$2.13–$8.10$7.00219
$240.00Aug 21$11.60$13.50$12.55$8.50 07/09$4.00–$12.55$11.6090
$240.00Sep 18$12.70$15.10$13.90$12.24 07/01$6.05–$13.90$12.70268
$240.00Oct 16$15.10$17.70$16.40$13.46 07/10$7.75–$16.40$15.1062
$240.00Dec 18$19.20$21.50$20.35$16.70 07/10$11.20–$20.35$19.20133
$240.00Jan 15$20.50$24.70$22.60$17.03 06/25$12.45–$22.60$20.508
$240.00Feb 19$23.10$27.40$25.25$19.60 06/25$14.25–$25.25$23.101
$240.00Mar 19$24.90$28.00$26.45$16.70 06/15$15.45–$26.45$24.90--
$240.00Dec 17$36.50$41.50$39.00--$35.00–$39.00$36.504
$260.00Jul 17$0.00$0.10$0.05$0.55 07/10$0.05–$1.25$0.05103
$260.00Aug 21$0.75$3.60$2.17$2.64 07/07$1.15–$2.63$2.1722
$260.00Sep 18$3.00$4.70$3.85$2.00 07/08$1.98–$4.00$3.00157
$260.00Oct 16$5.80$8.40$7.10$3.32 06/23$2.65–$7.10$5.8042
$260.00Dec 18$8.80$12.30$10.55$7.20 07/08$4.88–$10.55$8.8067
$260.00Jan 15$10.10$14.30$12.20$9.50 07/02$6.55–$12.20$10.1046
$260.00Feb 19$13.00$15.50$14.25$12.13 07/01$7.45–$14.25$13.0019
$260.00Mar 19$14.30$18.50$16.40$13.70 07/01$8.55–$16.40$14.302
$260.00Dec 17$26.50$31.50$29.00$26.12 07/07$20.25–$29.00$26.505
$260.00Jun 17$18.00$23.00$20.50--$18.15–$20.50$18.001
$230.00Jul 17$16.90$19.10$18.00$10.55 07/09$5.30–$18.00$16.90296
$230.00Aug 21$18.80$21.60$20.20$8.18 06/22$7.80–$20.20$18.802
$230.00Sep 18$20.60$22.80$21.70$15.26 07/09$9.35–$21.70$20.60194
$230.00Oct 16$22.70$24.70$23.70$12.12 06/08$12.25–$23.70$22.7051
$230.00Dec 18$25.70$28.30$27.00$21.00 06/26$15.50–$27.00$25.7086
$230.00Jan 15$27.50$29.90$28.70$23.62 06/29$16.55–$28.70$27.5013
$230.00Mar 19$30.90$34.00$32.45$27.00 06/29$20.15–$32.45$30.905
$230.00Jun 17$34.50$39.00$36.75$31.00 06/30$26.50–$36.75$34.506
$230.00Dec 17$42.00$47.00$44.50$37.50 06/24$32.75–$44.50$42.005
$270.00Jul 17$0.00$0.70$0.35$0.18 07/10$0.13–$1.13$0.1812
$270.00Aug 21$0.25$1.40$0.83$1.05 07/02$0.60–$1.38$0.8317
$270.00Sep 18$0.20$3.60$1.90$0.60 07/10$1.05–$1.90$0.60818
$270.00Oct 16$3.10$4.30$3.70$3.15 07/06$1.55–$3.70$3.153
$270.00Dec 18$5.70$8.90$7.30$5.00 07/06$3.25–$7.30$5.7042
$270.00Jan 15$6.60$10.50$8.55$6.41 07/09$4.25–$8.55$6.6014
$270.00Feb 19$8.90$11.90$10.40$9.20 07/01$5.80–$10.40$9.2021
$270.00Mar 19$10.10$14.50$12.30$10.30 07/01$6.10–$12.30$10.3045
$270.00Jun 17$14.00$18.50$16.25$12.32 06/24$10.10–$16.25$14.0015
$270.00Dec 17$22.00$26.70$24.35--$21.55–$24.35$22.0020
$220.00Jul 17$26.60$29.10$27.85$21.79 07/10$11.10–$27.85$26.60145
$220.00Aug 21$27.80$30.50$29.15$17.80 07/08$13.80–$29.15$27.805
$220.00Sep 18$28.90$31.40$30.15$25.10 07/10$15.20–$30.15$28.90108
$220.00Oct 16$30.60$32.70$31.65$8.70 05/19$17.50–$31.65$30.6061
$220.00Dec 18$33.30$36.40$34.85$22.60 06/10$20.60–$34.85$33.3037
$220.00Jan 15$34.20$38.30$36.25$23.83 06/15$22.05–$36.25$34.203
$220.00Mar 19$37.90$41.00$39.45$15.00 05/19$25.55–$39.45$37.902
$220.00Jun 17$41.50$45.50$43.50$34.60 06/29$31.70–$43.50$41.505
$280.00Aug 21$0.00$1.15$0.57$0.35 06/26$0.50–$1.20$0.352
$280.00Sep 18$0.05$2.25$1.15$0.68 07/09$0.57–$1.38$0.688
$280.00Oct 16$0.50$3.60$2.05$1.75 07/10$1.20–$2.10$1.753
$280.00Dec 18$3.20$6.40$4.80$3.00 06/12$2.25–$4.80$3.2021
$280.00Jan 15$3.50$7.50$5.50$1.90 05/29$2.95–$5.50$3.501
$280.00Feb 19$5.50$9.30$7.40$3.43 06/18$4.20–$7.40$5.502
$280.00Jun 17$10.30$14.90$12.60$10.60 07/02$7.70–$12.60$10.6081
$280.00Dec 17$18.00$23.00$20.50$15.00 06/23$14.00–$20.50$18.0010
$280.00Mar 19$6.60$10.70$8.65--$7.45–$8.65$6.601
$210.00Jul 17$36.60$39.30$37.95$29.99 06/30$18.25–$37.95$36.60126
$210.00Sep 18$38.80$40.70$39.75$31.00 07/02$21.70–$39.75$38.8021
$210.00Oct 16$39.00$42.30$40.65$28.00 07/08$23.90–$40.65$39.006
$210.00Feb 19$44.20$47.90$46.05$35.70 06/29$30.40–$46.05$44.2010
$210.00Mar 19$45.50$48.40$46.95$20.00 05/19$31.45–$46.95$45.501
$210.00Dec 18$41.50$44.60$43.05--$38.40–$43.05$41.5040
$210.00Dec 17$54.50$59.50$57.00--$52.50–$57.00$54.504
$290.00Sep 18$0.00$2.50$1.25$0.27 06/02$0.48–$1.25$0.2762
$290.00Oct 16$0.05$2.10$1.08$1.00 07/10$0.75–$1.35$1.001
$290.00Dec 18$1.20$4.00$2.60$2.18 07/10$1.53–$2.60$2.181
$290.00Jan 15$1.50$4.90$3.20$2.35 06/12$2.20–$3.47$2.35--
$290.00Dec 17$14.50$17.60$16.05$14.05 07/10$11.50–$16.25$14.50203
$200.00Sep 18$47.70$50.40$49.05$21.48 05/29$29.90–$49.05$47.7022
$200.00Dec 18$50.20$53.80$52.00$43.00 06/25$33.95–$52.00$50.2022
$200.00Jul 17$46.60$48.90$47.75--$41.95–$47.75$46.6010
$200.00Oct 16$48.10$51.60$49.85--$44.60–$49.85$48.103
$300.00Jan 15$0.05$4.20$2.13$1.55 06/12$1.38–$2.48$1.551
$300.00Mar 19$2.00$5.10$3.55$3.44 06/25$2.47–$3.97$3.441
$300.00Jun 17$4.70$9.40$7.05$4.43 06/23$4.43–$7.05$4.703
$300.00Dec 17$11.50$14.80$13.15$6.91 06/02$9.50–$13.50$11.5032
$195.00Dec 18$54.70$58.30$56.50$39.80 06/23$37.70–$56.50$54.7023
$195.00Jul 17$51.60$54.00$52.80--$47.30–$52.80$51.6017
$195.00Sep 18$52.60$55.20$53.90--$48.75–$53.90$52.6012
$195.00Feb 19$56.50$60.20$58.35--$53.60–$58.35$56.501
$195.00Dec 17$65.00$70.00$67.50--$62.75–$67.50$65.0035
$190.00Dec 17$69.00$74.00$71.50$39.00 05/13$55.00–$71.50$69.002
$190.00Jul 17$56.30$59.30$57.80--$51.90–$57.80$56.304
$190.00Sep 18$57.60$61.00$59.30--$53.70–$59.30$57.6023
$190.00Dec 18$59.30$63.00$61.15--$55.90–$61.15$59.3011
$310.00Jan 15$0.00$3.30$1.65--$1.65–$1.65—--1
$185.00Sep 18$62.50$66.00$64.25--$58.80–$64.25$62.5014
$185.00Dec 18$63.90$67.10$65.50--$60.25–$65.50$63.902
$180.00Jul 17$66.50$69.30$67.90--$62.25–$67.90$66.504
$180.00Sep 18$67.50$70.90$69.20--$63.40–$69.20$67.5017
$180.00Oct 16$67.40$71.00$69.20--$63.70–$69.20$67.405
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Mar 19$18.30$22.50$20.40$28.00 07/08$20.40–$33.70$20.401
$250.00Aug 21$7.00$9.00$8.00--$8.00–$8.00—$7.001
$240.00Jul 17$0.00$0.35$0.18$5.50 07/09$0.18–$16.45$0.1831
$240.00Sep 18$5.40$6.70$6.05$18.60 06/17$6.05–$19.65$6.057
$240.00Oct 16$7.50$9.10$8.30$12.30 07/10$8.30–$21.05$8.302
$240.00Aug 21$3.30$5.10$4.20--$4.20–$6.80$3.302
$240.00Dec 18$11.00$12.40$11.70--$11.70–$14.85$11.001
$230.00Jul 17$0.00$0.05$0.03$1.60 07/10$0.03–$9.10$0.0347
$230.00Aug 21$1.50$2.15$1.83$4.55 07/10$1.83–$10.65$1.8310
$230.00Sep 18$2.90$4.00$3.45$5.90 07/10$3.45–$13.65$3.4515
$230.00Oct 16$4.80$5.80$5.30$8.70 07/10$5.30–$15.90$5.303
$230.00Jan 15$7.20$11.30$9.25$12.60 07/07$9.25–$19.25$9.252
$230.00Mar 19$11.10$14.00$12.55$15.89 06/30$12.55–$22.35$12.5515
$230.00Dec 18$7.90$9.10$8.50--$8.50–$10.40$7.903
$270.00Sep 18$23.10$25.40$24.25$30.14 07/01$24.25–$44.90$24.251
$270.00Jul 17$21.20$23.70$22.45--$22.45–$27.95$21.201
$220.00Jul 17$0.00$0.25$0.13$0.81 07/10$0.13–$4.90$0.13348
$220.00Aug 21$0.55$1.15$0.85$2.48 07/10$0.85–$6.55$0.8540
$220.00Sep 18$1.45$3.80$2.63$3.86 07/10$2.63–$9.15$2.6318
$220.00Oct 16$2.75$3.70$3.23$6.80 06/26$3.23–$11.50$3.2326
$220.00Dec 18$5.50$6.50$6.00$10.07 07/08$6.00–$13.90$6.0020
$220.00Jan 15$5.00$8.70$6.85$9.20 07/07$6.85–$14.85$6.851
$220.00Mar 19$8.70$10.80$9.75$12.70 06/30$9.75–$17.80$9.7516
$220.00Dec 17$15.50$20.00$17.75--$17.75–$19.50$15.501
$210.00Jul 17$0.00$0.15$0.08$0.60 07/08$0.08–$2.40$0.0891
$210.00Aug 21$0.05$2.40$1.22$1.33 07/10$0.95–$3.68$1.2214
$210.00Sep 18$0.05$3.30$1.67$2.81 07/06$1.67–$5.80$1.67127
$210.00Oct 16$0.95$3.70$2.33$12.20 06/02$2.33–$7.90$2.332
$210.00Dec 18$3.60$4.60$4.10$7.30 07/08$4.10–$10.40$4.1079
$210.00Jan 15$3.30$6.80$5.05$7.31 07/01$5.05–$11.35$5.052
$210.00Mar 19$6.60$8.90$7.75$16.40 06/04$7.75–$14.00$7.753
$200.00Jul 17$0.00$0.05$0.03$0.30 07/08$0.03–$1.38$0.03276
$200.00Aug 21$0.00$2.25$1.13$0.68 07/07$0.78–$2.20$0.681
$200.00Sep 18$0.10$2.85$1.48$3.44 06/12$1.02–$3.73$1.4810
$200.00Dec 17$9.70$14.50$12.10$20.50 06/09$12.10–$19.50$12.102
$200.00Dec 18$1.45$4.40$2.93--$2.93–$3.70$1.4553
$195.00Jul 17$0.00$1.20$0.60$0.05 07/09$0.03–$1.33$0.057
$195.00Aug 21$0.00$2.10$1.05$1.47 06/23$0.58–$2.03$1.056
$195.00Sep 18$0.05$2.65$1.35$3.50 06/08$0.88–$3.08$1.357
$195.00Oct 16$0.00$3.10$1.55$1.85 07/10$1.55–$4.20$1.552
$195.00Jan 15$1.30$4.60$2.95$4.50 06/26$2.95–$7.25$2.951
$195.00Dec 18$0.95$3.90$2.42--$2.42–$3.00$0.9551
$190.00Jul 17$0.00$0.55$0.28$0.21 07/10$0.28–$0.70$0.2159
$190.00Aug 21$0.00$1.75$0.88$0.97 06/23$0.38–$1.65$0.889
$190.00Dec 18$0.60$3.70$2.15$5.80 06/08$2.15–$5.35$2.1516
$190.00Jun 17$3.50$8.10$5.80$7.83 07/02$5.80–$10.20$5.8041
$190.00Sep 18$0.00$2.40$1.20--$0.88–$1.20--304
$190.00Oct 16$0.00$2.80$1.40--$1.15–$1.40--2
$185.00Dec 18$0.35$3.60$1.98$2.50 07/02$1.98–$4.65$1.9852
$185.00Jul 17$0.00$2.15$1.08--$0.57–$1.08--101
$185.00Sep 18$0.00$2.25$1.13--$0.85–$1.13--6
$185.00Mar 19$2.15$5.10$3.63--$3.63–$4.28$2.152
$180.00Jul 17$0.00$2.15$1.08$0.75 06/08$0.38–$1.20$0.751
$180.00Sep 18$0.00$2.05$1.02$1.10 06/12$0.63–$1.88$1.0249
$180.00Oct 16$0.00$1.40$0.70$1.80 06/15$0.70–$2.53$0.709
$180.00Dec 18$0.50$3.40$1.95$1.85 07/02$1.90–$3.93$1.852
$180.00Dec 17$6.40$10.50$8.45$11.21 07/02$8.45–$13.50$8.4554
$180.00Feb 19$0.80$3.90$2.35--$2.35–$3.03$0.806
$175.00Jul 17$0.00$2.15$1.08$0.25 06/15$0.38–$1.25$0.2590
$175.00Sep 18$0.00$1.95$0.98$0.89 07/09$0.53–$1.65$0.8925
$175.00Dec 18$0.95$1.90$1.42$1.55 07/02$1.42–$3.48$1.4210
$175.00Feb 19$0.55$3.30$1.92$5.87 06/04$1.92–$4.90$1.922
$175.00Jun 17$1.50$6.20$3.85$5.00 07/06$3.85–$6.60$3.851
$170.00Dec 18$0.05$1.85$0.95$2.16 06/25$0.95–$3.03$0.953
$170.00Jul 17$0.00$2.15$1.08--$0.55–$1.08--8
$170.00Sep 18$0.00$1.95$0.98--$0.63–$0.98--7
$165.00Jul 17$0.00$2.15$1.08$0.50 05/26$0.38–$1.13$0.5010
$165.00Sep 18$0.00$1.65$0.83$1.60 05/26$0.60–$1.30$0.839
$165.00Dec 18$0.55$2.50$1.53$1.20 06/29$1.02–$2.85$1.2021
$160.00Sep 18$0.00$1.55$0.78$1.25 05/26$0.43–$1.10$0.7810
$160.00Jun 17$0.50$4.30$2.40$3.32 07/10$2.40–$4.75$2.4030
$160.00Dec 18$0.05$2.90$1.48--$1.17–$1.48$0.051
$160.00Dec 17$3.80$6.00$4.90--$4.90–$6.75$3.8020
$155.00Sep 18$0.00$1.45$0.73$1.00 05/26$0.43–$1.05$0.736
$155.00Dec 18$0.00$2.80$1.40$1.00 06/26$0.90–$1.90$1.00140
$155.00Mar 19$0.00$3.30$1.65$2.40 06/24$1.65–$3.15$1.652
$155.00Oct 16$0.00$2.15$1.08--$0.83–$1.08--2
$150.00Dec 18$0.00$2.65$1.33$0.90 06/29$0.88–$1.67$0.9027
$150.00Mar 19$0.00$2.35$1.18$2.25 06/18$1.18–$2.23$1.183
$150.00Jun 17$0.05$3.70$1.88$2.50 07/02$1.88–$3.33$1.887
$150.00Dec 17$1.55$6.50$4.03$6.70 06/15$4.03–$7.20$4.0340
$150.00Sep 18$0.00$1.60$0.80--$0.63–$0.80--52
$150.00Oct 16$0.00$2.00$1.00--$0.63–$1.00--3
$145.00Sep 18$0.00$0.80$0.40$0.30 07/08$0.38–$0.93$0.303
$145.00Feb 19$0.00$2.75$1.38$3.50 05/14$1.20–$2.08$1.385
$140.00Sep 18$0.00$0.80$0.40$0.50 06/15$0.38–$0.88$0.4022
$140.00Dec 18$0.05$2.30$1.17$0.84 06/16$0.73–$1.43$0.8463
$140.00Feb 19$0.00$2.60$1.30--$1.15–$1.30--51
$140.00Mar 19$0.00$2.70$1.35--$1.30–$1.35--3
$140.00Dec 17$1.60$4.50$3.05--$3.05–$3.45$1.60107
$135.00Jul 17$0.00$2.15$1.08--$0.55–$1.08--4
$135.00Sep 18$0.00$1.45$0.73--$0.48–$0.73--2
$135.00Dec 18$0.00$2.15$1.08--$0.90–$1.08--4
$135.00Mar 19$0.00$2.55$1.27--$1.27–$1.33--2
$130.00Sep 18$0.00$1.40$0.70$0.22 06/29$0.38–$0.78$0.2210
$130.00Dec 17$0.75$5.00$2.88$3.30 07/06$2.45–$4.50$2.884
$130.00Jul 17$0.00$0.10$0.05--$0.05–$0.55--5
$125.00Sep 18$0.00$1.40$0.70--$0.48–$0.70--3
$125.00Dec 18$0.00$2.05$1.02--$0.78–$1.02--1
$125.00Feb 19$0.00$2.45$1.23--$1.00–$1.23--3

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 301
Total Puts 104
Put/Call Ratio 0.35
Net Difference 197

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,009
Total Puts 884
Average Put/Call Ratio 0.60
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