Tour v333
MTB
M&T BK CORP
$241.48 -0.44%
(7/13 18:47) ◀
|
Tuesday, July 14, 2026 (2:05pm)
January 2026
|
▶ (7/14 18:01)
◀ 7/14 14:08 ▶

Option Volume

Detail
ℹ
Current (07/14 2:05pm) 481
Calls: 122 (25%)
Puts: 359 (75%)
Prior (04/15) 2,045
Calls: 1,416 (69%)
Puts: 629 (31%)
Current vs Prior -76.48%
Calls: -91.38% (Calls)
Puts: -42.93% (Puts)
Prior 7-Day Total 3,479
Calls: 1,960 (56%)
Puts: 1,519 (44%)
Prior 7-Day Average 1,739
Calls: 280 (56%)
Puts: 217 (44%)
Current vs Prior 7-Day Avg -72.35%
Calls: -56.43%
Puts: +65.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:05pm) $143.9K
Calls: $63.7K (44%)
Puts: $80.2K (56%)
Prior (04/15) $1.06M
Calls: $702.1K (66%)
Puts: $359.4K (34%)
Current vs Prior -86.45%
Calls: -90.93%
Puts: -77.69%
Prior 7-Day Total $1.25M
Calls: $821.4K (66%)
Puts: $429.7K (34%)
Prior 7-Day Average $625.6K
Calls: $117.3K (66%)
Puts: $61.4K (34%)
Current vs Prior 7-Day Avg -77.00%
Calls: -45.72%
Puts: +30.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:05pm) 2.94
Prior (04/15) 0.44
Current vs Prior +562.44%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +182.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:05pm) 8,337
Calls: 5,667 (68%)
Puts: 2,670 (32%)
Prior (04/15) 13,276
Calls: 7,233 (54%)
Puts: 6,043 (46%)
Current vs Prior -37.20%
Prior 7-Day Total 25,484
Calls: 14,320 (56%)
Puts: 11,164 (44%)
Prior 7-Day Average 12,742
Calls: 7,160 (56%)
Puts: 5,582 (44%)
Current vs Prior 7-Day Avg -34.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.36% | 9.19%6.36% | 9.19%
Prior 7.02% | 9.30%-- | --
Current vs Prior -9.47% | -1.16%-- | --
Prior 7-Day Avg 6.20% | 9.11%-- | --
Current vs 7-Day Avg +2.46% | +0.88%-- | --
Prior 7-Day Eod 7.02% | 9.30%-- | --
Current vs 7-Day Eod -9.47% | -1.16%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.00% | 18.27%
Calls: 23.42% | 20.41%
Puts: 28.57% | 16.13%
Prior 25.54% | 11.14%
Calls: 18.87% | 13.95%
Puts: 32.20% | 8.33%
Current vs Prior +1.80% | +64.00%
Prior 7-Day Avg 25.54% | 11.14%
Calls: 18.87% | 13.95%
Puts: 32.20% | 8.33%
Current vs 7-Day Avg +1.80% | +64.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 2.94 - heavy put buying. P/C ratio rising 562% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 NEUTRAL
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 6.7%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1745.6048.10$46.855.3%--0.9317
$200.00Jul 1740.7043.20$41.956.0%--1.0010
$210.00Jul 1730.5033.30$31.908.8%--1.00126
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. 9 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1740.7043.20$41.956.0%--1.0010
$210.00Jul 1730.5033.30$31.908.8%--1.00126
$195.00Jul 1745.6048.10$46.855.3%--0.9317
$220.00Jul 1720.8023.60$22.2012.6%10.93146
$220.00Aug 2123.3025.80$24.5510.2%10.866
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 165, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 171.302.50$1.9063.2%410.26819
$240.00Jul 174.906.20$5.5523.4%360.56195
$250.00Aug 214.306.00$5.1533.0%100.3724
$260.00Jul 170.150.70$0.43127.9%70.0876
$240.00Aug 218.8010.80$9.8020.4%60.5614
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.501.70$1.10109.1%250.1721
$240.00Jul 173.105.00$4.0546.9%220.446
$220.00Jul 170.250.50$0.3865.8%90.0662

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 117.5%, max 127.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2165.8%29.0%127.0%2152
$260.00Jul 17Aug 2155.7%25.1%122.1%984
$230.00Jul 17Aug 2155.5%26.2%111.5%5299
$240.00Jul 17Aug 2153.6%25.5%110.3%42209
$250.00Jul 17Aug 2156.3%27.2%107.3%51843
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2165.8%29.0%127.0%9102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 54.56, avg 16.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.18$9.82$0.1854.56$260.18
$250.00$260.00Jul 17$1.47$8.53$1.475.80$251.47
$250.00$260.00Aug 21$3.07$6.93$3.072.26$253.07
$240.00$250.00Jul 17$3.65$6.35$3.651.74$243.65
$240.00$250.00Aug 21$4.65$5.35$4.651.15$244.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.18$9.82$0.1854.56$219.82
$230.00$220.00Jul 17$0.72$9.28$0.7212.89$229.28
$240.00$230.00Jul 17$2.95$7.05$2.952.39$237.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 49.00, avg 7.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$4.90$4.90$0.1049.00$199.90
$210.00$220.00Jul 17$9.70$9.70$0.3032.33$219.70
$220.00$230.00Jul 17$9.30$9.30$0.7013.29$229.30
$220.00$230.00Aug 21$8.00$8.00$2.004.00$228.00
$230.00$240.00Jul 17$7.35$7.35$2.652.77$237.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$2.95$2.95$7.050.42$237.05
$230.00$220.00Jul 17$0.72$0.72$9.280.08$229.28
$220.00$210.00Jul 17$0.18$0.18$9.820.02$219.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.75, cheapest $1.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$1.6555.7%25.1%
$220.00Jul 17Aug 21$2.3565.8%29.0%
$250.00Jul 17Aug 21$3.2556.3%27.2%
$230.00Jul 17Aug 21$3.6555.5%26.2%
$240.00Jul 17Aug 21$4.2553.6%25.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$1.3765.8%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.98% of stock, avg 10.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$5.55$4.05$9.60$230.40$249.603.98%
$230.00Jul 17$12.90$1.10$14.00$216.00$244.005.80%
$220.00Jul 17$22.20$0.38$22.58$197.42$242.589.35%
$220.00Aug 21$24.55$1.75$26.30$193.70$246.3010.89%
$210.00Jul 17$31.90$0.20$32.10$177.90$242.1013.29%
$200.00Jul 17$41.95$0.18$42.13$157.87$242.1317.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.34% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$220.00Jul 17$0.43$0.38$0.81$219.19$260.81
$260.00$230.00Jul 17$0.43$1.10$1.53$228.47$261.53
$250.00$220.00Jul 17$1.90$0.38$2.28$217.72$252.28
$250.00$230.00Jul 17$1.90$1.10$3.00$227.00$253.00
$260.00$220.00Aug 21$2.08$1.75$3.83$216.17$263.83
$260.00$240.00Jul 17$0.43$4.05$4.48$235.52$264.48
$250.00$240.00Jul 17$1.90$4.05$5.95$234.05$255.95
$250.00$220.00Aug 21$5.15$1.75$6.90$213.10$256.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.05, avg credit $3.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Jul 17$7.53$2.473.05$212.47$237.53
230/240250/260Jul 17$4.42$5.580.79$235.58$254.42
220/230240/250Jul 17$4.37$5.630.78$225.63$244.37
210/220240/250Jul 17$3.83$6.170.62$216.17$243.83
230/240260/270Jul 17$3.13$6.870.46$236.87$263.13
220/230250/260Jul 17$2.19$7.810.28$227.81$252.19
210/220250/260Jul 17$1.65$8.350.20$218.35$251.65
220/230260/270Jul 17$0.90$9.100.10$229.10$260.90
210/220260/270Jul 17$0.36$9.640.04$219.64$260.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 61.50, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.35$9.6527.57
$210.00$220.00$230.00Jul 17$0.40$9.6024.00
$220.00$230.00$240.00Aug 21$1.25$8.757.00
$250.00$260.00$270.00Jul 17$1.29$8.716.75
$240.00$250.00$260.00Aug 21$1.58$8.425.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.16$9.8461.50
$210.00$220.00$230.00Jul 17$0.54$9.4617.52
$220.00$230.00$240.00Jul 17$2.23$7.773.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.02, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.07$9.93
$240.00$250.001:2Aug 21-$0.50$9.50
$230.00$240.001:2Aug 21-$3.05$6.95
$220.00$230.001:2Jul 17-$3.60$6.40
$220.00$230.001:2Aug 21-$8.55$1.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.02$9.98
$210.00$200.001:2Jul 17-$0.16$9.84
$230.00$220.001:2Jul 17$0.34$9.66
$240.00$230.001:2Jul 17$1.85$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.78%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$4.300.373.5%1.78%5.31%1024
$260.00Aug 21$1.850.207.7%0.77%8.44%28
$250.00Jul 17$1.300.263.5%0.54%4.07%41819
$260.00Jul 17$0.150.087.7%0.06%7.73%776

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. 160 contracts (avg 219 vol/day, 160 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 $240.00 08-21 call last traded $8.50 on 07/09 (now $9.50/$11.60) — try a limit near $9.50. Also watch the $260.00 01-15 call last traded $9.50 on 07/02 (now $9.50/$12.20) — try a limit near $9.50; the $240.00 07-17 call last traded $6.50 on 07/10 (now $5.40/$7.30) — try a limit near $6.35. Most tradeable put: the $210.00 08-21 put last traded $1.33 on 07/10 (now $0.70/$1.30) — try a limit near $1.00.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$5.40$7.30$6.35$6.50 07/10$2.13–$7.10$6.35200
$240.00Aug 21$9.50$11.60$10.55$8.50 07/09$4.00–$11.00$9.5013
$240.00Sep 18$11.00$13.60$12.30$12.24 07/01$6.05–$12.50$12.24--
$240.00Oct 16$13.60$16.40$15.00$13.46 07/10$7.75–$15.00$13.60--
$240.00Dec 18$17.30$20.00$18.65$16.70 07/10$11.20–$18.65$17.30--
$240.00Jan 15$18.10$21.90$20.00$17.03 06/25$12.45–$20.10$18.10--
$240.00Feb 19$20.30$24.50$22.40$19.60 06/25$14.25–$22.60$20.30--
$240.00Mar 19$21.40$25.90$23.65$16.70 06/15$15.45–$23.65$21.40--
$250.00Jul 17$0.90$2.60$1.75$1.64 07/10$0.68–$2.45$1.64819
$250.00Aug 21$4.60$6.40$5.50$2.94 07/08$2.30–$5.85$4.6022
$250.00Sep 18$6.10$7.50$6.80$6.60 07/10$3.03–$7.50$6.60--
$250.00Oct 16$8.40$11.10$9.75$6.87 07/09$4.55–$9.90$8.40--
$250.00Dec 18$11.80$15.40$13.60$12.71 07/06$7.55–$13.60$12.71--
$250.00Jan 15$13.10$16.40$14.75$15.00 07/01$9.20–$15.20$14.75--
$250.00Mar 19$16.30$20.50$18.40$18.00 06/30$11.75–$18.40$18.00--
$250.00Jun 17$21.50$24.50$23.00$22.00 07/10$17.25–$23.50$22.00--
$250.00Dec 17$28.50$33.00$30.75$15.20 05/19$24.00–$31.50$28.50--
$230.00Jul 17$12.60$14.90$13.75$10.55 07/09$5.30–$14.55$12.60--
$230.00Aug 21$15.90$18.20$17.05$8.18 06/22$7.80–$17.60$15.90--
$230.00Sep 18$17.40$19.50$18.45$15.26 07/09$9.35–$18.95$17.40--
$230.00Oct 16$19.60$22.50$21.05$12.12 06/08$12.25–$21.05$19.60--
$230.00Dec 18$22.70$26.80$24.75$21.00 06/26$15.50–$24.75$22.70--
$230.00Jan 15$24.30$28.00$26.15$23.62 06/29$16.55–$26.15$24.30--
$230.00Mar 19$27.50$31.70$29.60$27.00 06/29$20.15–$29.70$27.50--
$230.00Jun 17$31.50$36.00$33.75$31.00 06/30$26.50–$33.75$31.50--
$230.00Dec 17$38.50$43.50$41.00$37.50 06/24$32.75–$41.75$38.50--
$260.00Jul 17$0.05$1.25$0.65$0.55 07/10$0.18–$1.25$0.55--
$260.00Aug 21$1.45$3.30$2.38$2.64 07/07$1.15–$2.58$2.387
$260.00Sep 18$2.55$5.10$3.83$2.00 07/08$1.98–$4.00$2.55--
$260.00Oct 16$4.70$7.50$6.10$3.32 06/23$2.65–$6.25$4.70--
$260.00Dec 18$7.50$11.00$9.25$7.20 07/08$4.88–$9.55$7.50--
$260.00Jan 15$9.50$12.20$10.85$9.50 07/02$6.55–$11.25$9.5045
$260.00Feb 19$10.60$14.80$12.70$12.13 07/01$7.45–$13.20$12.13--
$260.00Mar 19$11.70$16.00$13.85$13.70 07/01$8.55–$14.05$13.70--
$260.00Dec 17$23.50$28.50$26.00$26.12 07/07$20.25–$27.00$26.00--
$220.00Jul 17$21.60$24.40$23.00$21.79 07/10$11.10–$23.00$21.79--
$220.00Aug 21$24.10$26.60$25.35$17.80 07/08$13.80–$25.50$24.10--
$220.00Sep 18$24.90$27.70$26.30$25.10 07/10$15.20–$26.40$25.10--
$220.00Oct 16$26.60$29.40$28.00$8.70 05/19$17.50–$28.00$26.60--
$220.00Dec 18$29.70$33.90$31.80$22.60 06/10$20.60–$31.80$29.70--
$220.00Jan 15$30.70$35.00$32.85$23.83 06/15$22.05–$32.85$30.70--
$220.00Mar 19$33.80$38.30$36.05$15.00 05/19$25.55–$36.20$33.80--
$220.00Jun 17$37.50$42.50$40.00$34.60 06/29$31.70–$40.25$37.50--
$270.00Jul 17$0.00$0.50$0.25$0.18 07/10$0.13–$1.13$0.18--
$270.00Aug 21$0.45$1.65$1.05$1.05 07/02$0.60–$1.38$1.058
$270.00Sep 18$0.70$2.85$1.78$0.60 07/10$1.05–$1.85$0.70--
$270.00Oct 16$2.10$4.80$3.45$3.15 07/06$1.55–$3.63$3.15--
$270.00Dec 18$4.20$7.90$6.05$5.00 07/06$3.25–$6.05$5.00--
$270.00Jan 15$5.80$8.80$7.30$6.41 07/09$4.25–$7.65$6.41--
$270.00Feb 19$7.20$11.20$9.20$9.20 07/01$5.80–$9.30$9.20--
$270.00Mar 19$8.00$12.30$10.15$10.30 07/01$6.10–$10.40$10.15--
$270.00Jun 17$13.10$16.40$14.75$12.32 06/24$10.10–$14.75$13.10--
$210.00Jul 17$31.80$34.20$33.00$29.99 06/30$18.25–$33.00$31.80--
$210.00Sep 18$33.70$36.50$35.10$31.00 07/02$21.70–$35.15$33.70--
$210.00Oct 16$34.80$37.90$36.35$28.00 07/08$23.90–$36.35$34.80--
$210.00Feb 19$40.30$44.50$42.40$35.70 06/29$30.40–$42.45$40.30--
$210.00Mar 19$41.10$45.50$43.30$20.00 05/19$31.45–$43.30$41.10--
$280.00Aug 21$0.05$1.55$0.80$0.35 06/26$0.50–$1.20$0.35--
$280.00Sep 18$0.05$1.90$0.98$0.68 07/09$0.57–$1.38$0.68--
$280.00Oct 16$0.70$3.00$1.85$1.75 07/10$1.20–$2.10$1.75--
$280.00Dec 18$2.20$5.50$3.85$3.00 06/12$2.25–$4.00$3.00--
$280.00Jan 15$3.20$6.60$4.90$1.90 05/29$2.95–$5.25$3.20--
$280.00Feb 19$4.80$8.40$6.60$3.43 06/18$4.20–$6.60$4.80--
$280.00Jun 17$9.70$13.50$11.60$10.60 07/02$7.70–$11.75$10.60--
$280.00Dec 17$16.00$21.00$18.50$15.00 06/23$14.00–$19.50$16.00--
$200.00Sep 18$43.10$45.80$44.45$21.48 05/29$29.90–$44.45$43.10--
$200.00Dec 18$45.70$49.50$47.60$43.00 06/25$33.95–$47.60$45.70--
$290.00Sep 18$0.00$1.65$0.83$0.27 06/02$0.48–$0.95$0.27--
$290.00Oct 16$0.05$1.70$0.88$1.00 07/10$0.75–$1.35$0.88--
$290.00Dec 18$1.10$3.70$2.40$2.18 07/10$1.53–$2.55$2.18--
$290.00Jan 15$1.90$4.80$3.35$2.35 06/12$2.20–$3.35$2.35--
$290.00Dec 17$13.50$17.00$15.25$14.05 07/10$11.50–$16.25$14.05--
$195.00Dec 18$50.10$53.60$51.85$39.80 06/23$37.70–$51.85$50.10--
$190.00Dec 17$64.50$69.50$67.00$39.00 05/13$55.00–$67.50$64.50--
$300.00Jan 15$0.90$3.50$2.20$1.55 06/12$1.38–$2.48$1.55--
$300.00Mar 19$2.25$5.30$3.78$3.44 06/25$2.25–$3.97$3.44--
$300.00Jun 17$4.70$8.40$6.55$4.43 06/23$4.43–$6.85$4.70--
$300.00Dec 17$10.00$15.00$12.50$6.91 06/02$9.50–$13.50$10.00--
$310.00Jan 15$0.20$2.65$1.43$1.25 06/26$0.95–$2.13$1.25--
$175.00Jul 17$66.40$68.90$67.65$53.45 06/22$51.05–$67.65$66.40--
$175.00Jan 15$68.50$72.40$70.45$39.80 05/19$55.20–$70.45$68.50--
$170.00Jul 17$70.80$74.80$72.80$45.65 05/29$56.00–$72.80$70.80--
$170.00Sep 18$71.50$75.80$73.65$47.00 05/29$57.35–$73.65$71.50--
$165.00Jul 17$76.40$78.80$77.60$63.30 06/22$60.90–$77.60$76.40--
$165.00Sep 18$76.60$80.70$78.65$51.80 05/29$62.25–$78.65$76.60--
$165.00Dec 18$77.60$81.00$79.30$53.60 05/29$63.65–$79.30$77.60--
$150.00Dec 18$92.60$95.40$94.00$90.84 07/02$77.55–$94.00$92.60--
$140.00Jan 15$101.70$105.80$103.75$100.55 07/02$87.05–$103.75$101.70--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$2.70$4.60$3.65$5.50 07/09$3.65–$16.45$3.65--
$240.00Sep 18$7.80$10.10$8.95$18.60 06/17$8.95–$19.65$8.95--
$240.00Oct 16$9.90$12.30$11.10$12.30 07/10$11.10–$21.45$11.10--
$250.00Mar 19$21.20$25.10$23.15$28.00 07/08$23.15–$33.70$23.15--
$230.00Jul 17$0.60$1.95$1.27$1.60 07/10$1.27–$9.10$1.2714
$230.00Aug 21$2.55$4.40$3.48$4.55 07/10$3.48–$10.65$3.48--
$230.00Sep 18$4.20$6.50$5.35$5.90 07/10$5.35–$13.65$5.35--
$230.00Oct 16$6.40$8.60$7.50$8.70 07/10$7.50–$15.90$7.50--
$230.00Jan 15$10.20$13.80$12.00$12.60 07/07$11.75–$19.25$12.00--
$230.00Mar 19$12.90$16.50$14.70$15.89 06/30$14.40–$22.35$14.70--
$220.00Jul 17$0.05$1.00$0.53$0.81 07/10$0.53–$4.90$0.5361
$220.00Aug 21$1.35$2.55$1.95$2.48 07/10$1.95–$6.55$1.9539
$220.00Sep 18$2.00$4.30$3.15$3.86 07/10$3.15–$9.15$3.15--
$220.00Oct 16$3.50$6.30$4.90$6.80 06/26$4.90–$11.50$4.90--
$220.00Dec 18$5.90$9.30$7.60$10.07 07/08$7.55–$13.90$7.60--
$220.00Jan 15$6.80$10.50$8.65$9.20 07/07$8.65–$14.85$8.65--
$220.00Mar 19$9.30$13.20$11.25$12.70 06/30$11.05–$17.80$11.25--
$270.00Sep 18$27.60$30.50$29.05$30.14 07/01$29.05–$44.90$29.05--
$210.00Jul 17$0.05$1.40$0.73$0.60 07/08$0.40–$2.40$0.60--
$210.00Aug 21$0.70$1.30$1.00$1.33 07/10$1.00–$3.68$1.003
$210.00Sep 18$1.35$2.85$2.10$2.81 07/06$2.10–$5.80$2.10--
$210.00Oct 16$1.95$4.30$3.13$12.20 06/02$3.13–$7.90$3.13--
$210.00Dec 18$3.90$7.00$5.45$7.30 07/08$5.40–$10.40$5.45--
$210.00Jan 15$4.60$7.90$6.25$7.31 07/01$6.25–$11.35$6.25--
$210.00Mar 19$6.60$10.40$8.50$16.40 06/04$8.50–$14.00$8.50--
$200.00Jul 17$0.00$0.55$0.28$0.30 07/08$0.28–$1.38$0.28--
$200.00Aug 21$0.05$1.70$0.88$0.68 07/07$0.85–$2.20$0.68--
$200.00Sep 18$0.15$2.20$1.18$3.44 06/12$1.18–$3.73$1.18--
$200.00Dec 17$11.00$16.00$13.50$20.50 06/09$13.50–$19.50$13.50--
$195.00Jul 17$0.00$1.25$0.63$0.05 07/09$0.15–$1.33$0.05--
$195.00Aug 21$0.05$1.65$0.85$1.47 06/23$0.78–$2.03$0.85--
$195.00Sep 18$0.05$2.10$1.08$3.50 06/08$1.08–$3.08$1.08--
$195.00Oct 16$0.85$2.30$1.58$1.85 07/10$1.58–$4.20$1.58--
$195.00Jan 15$2.50$5.10$3.80$4.50 06/26$3.80–$7.25$3.80--
$190.00Jul 17$0.00$1.20$0.60$0.21 07/10$0.38–$0.70$0.21--
$190.00Aug 21$0.00$1.10$0.55$0.97 06/23$0.50–$1.65$0.55--
$190.00Dec 18$1.50$3.80$2.65$5.80 06/08$2.65–$5.35$2.65--
$190.00Jun 17$5.10$8.50$6.80$7.83 07/02$6.80–$10.20$6.80--
$185.00Dec 18$1.05$3.50$2.28$2.50 07/02$2.28–$4.65$2.28--
$180.00Jul 17$0.00$1.15$0.57$0.75 06/08$0.38–$1.20$0.57--
$180.00Sep 18$0.05$1.35$0.70$1.10 06/12$0.63–$1.88$0.70--
$180.00Oct 16$0.05$2.25$1.15$1.80 06/15$0.88–$2.53$1.15--
$180.00Dec 18$1.40$3.10$2.25$1.85 07/02$2.25–$3.93$1.85--
$180.00Dec 17$6.60$11.50$9.05$11.21 07/02$9.05–$13.50$9.05--
$175.00Jul 17$0.00$1.15$0.57$0.25 06/15$0.38–$1.25$0.25--
$175.00Sep 18$0.00$1.65$0.83$0.89 07/09$0.53–$1.65$0.83--
$175.00Dec 18$1.40$2.85$2.13$1.55 07/02$1.95–$3.48$1.55--
$175.00Feb 19$1.25$4.00$2.63$5.87 06/04$2.53–$4.90$2.63--
$175.00Jun 17$3.00$6.10$4.55$5.00 07/06$4.55–$6.60$4.55--
$170.00Dec 18$1.20$2.55$1.88$2.16 06/25$1.15–$3.03$1.88--
$165.00Jul 17$0.00$1.10$0.55$0.50 05/26$0.38–$1.13$0.50--
$165.00Sep 18$0.00$1.55$0.78$1.60 05/26$0.60–$1.30$0.78--
$165.00Dec 18$1.00$2.50$1.75$1.20 06/29$1.02–$2.85$1.20--
$160.00Sep 18$0.00$1.45$0.73$1.25 05/26$0.43–$1.13$0.73--
$160.00Jun 17$1.60$4.60$3.10$3.32 07/10$3.10–$4.75$3.10--
$155.00Sep 18$0.00$1.35$0.68$1.00 05/26$0.43–$1.10$0.68--
$155.00Dec 18$0.05$2.10$1.08$1.00 06/26$0.90–$1.90$1.00--
$155.00Mar 19$0.25$3.20$1.73$2.40 06/24$1.70–$3.15$1.73--
$150.00Dec 18$0.05$2.00$1.02$0.90 06/29$0.88–$1.92$0.90--
$150.00Mar 19$0.05$3.00$1.53$2.25 06/18$1.40–$2.23$1.53--
$150.00Jun 17$0.75$3.90$2.33$2.50 07/02$2.33–$3.33$2.33--
$150.00Dec 17$2.50$7.00$4.75$6.70 06/15$4.50–$7.35$4.75--
$145.00Sep 18$0.00$1.25$0.63$0.30 07/08$0.38–$1.20$0.30--
$145.00Feb 19$0.05$2.45$1.25$3.50 05/14$1.20–$2.08$1.25--
$140.00Sep 18$0.00$0.75$0.38$0.50 06/15$0.28–$1.02$0.38--
$140.00Dec 18$0.00$1.85$0.93$0.84 06/16$0.73–$1.43$0.84--
$130.00Sep 18$0.00$0.75$0.38$0.22 06/29$0.38–$0.80$0.22--
$130.00Dec 17$0.90$4.00$2.45$3.30 07/06$2.45–$4.58$2.45--
$120.00Dec 17$0.40$3.70$2.05$2.60 06/24$2.05–$3.50$2.05--
$115.00Sep 18$0.00$1.15$0.57$0.32 07/09$0.28–$1.13$0.32--
$105.00Mar 19$0.00$1.15$0.57$0.70 06/05$0.57–$0.57$0.57--
$100.00Sep 18$0.00$1.10$0.55$0.15 05/29$0.28–$0.65$0.15--

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 122
Total Puts 359
Put/Call Ratio 2.94
Net Difference -237

Prior's Put/Call Breakdown

Total Calls 1,416
Total Puts 629
Put/Call Ratio 0.44
Net Difference 787

Prior 7-Day Put/Call Summary

Total Calls 1,960
Total Puts 1,519
Average Put/Call Ratio 1.04
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