Tour v297
SLG
SL GREEN RLTY CORP
$50.27 -2.46%
$50.66 (+0.77%)🌙
as of 07/07 07:02 PM
(7/6 18:58) ◀
|
Tuesday, July 7, 2026 (7:02pm)
January 2026
|
▶ (7/8 19:03)
◀ 7/7 19:02 ▶

Option Volume

Detail
ℹ
Current (07/07) 932
Calls: 119 (13%)
Puts: 813 (87%)
Prior (07/06) 299
Calls: 128 (43%)
Puts: 171 (57%)
Current vs Prior +211.71%
Calls: -7.03% (Calls)
Puts: +375.44% (Puts)
Prior 7-Day Total 5,996
Calls: 1,841 (31%)
Puts: 4,155 (69%)
Prior 7-Day Average 856
Calls: 263 (31%)
Puts: 593 (69%)
Current vs Prior 7-Day Avg +8.81%
Calls: -54.75%
Puts: +36.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $226.1K
Calls: $44.6K (20%)
Puts: $181.6K (80%)
Prior (07/06) $83.0K
Calls: $61.0K (73%)
Puts: $22.0K (27%)
Current vs Prior +172.39%
Calls: -26.91%
Puts: +723.75%
Prior 7-Day Total $1.65M
Calls: $1.24M (75%)
Puts: $414.1K (25%)
Prior 7-Day Average $235.7K
Calls: $176.5K (75%)
Puts: $59.2K (25%)
Current vs Prior 7-Day Avg -4.06%
Calls: -74.76%
Puts: +206.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 6.83
Prior (07/06) 1.34
Current vs Prior +411.40%
Prior 7-Day Average 1.65
Current vs Prior 7-Day Avg +314.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 6,180
Calls: 844 (14%)
Puts: 5,336 (86%)
Prior (07/06) 8,351
Calls: 1,190 (14%)
Puts: 7,161 (86%)
Current vs Prior -26.00%
Prior 7-Day Total 38,382
Calls: 15,714 (41%)
Puts: 22,668 (59%)
Prior 7-Day Average 5,483
Calls: 2,244 (41%)
Puts: 3,238 (59%)
Current vs Prior 7-Day Avg +12.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.70% | 15.81%10.70% | 15.81%
Prior 9.41% | 15.81%9.41% | 15.81%
Current vs Prior +13.73% | +0.01%+13.73% | +0.01%
Prior 7-Day Avg 10.61% | 16.48%9.41% | 15.81%
Current vs 7-Day Avg +0.91% | -4.04%+13.73% | +0.01%
Prior 7-Day Eod 9.41% | 15.81%-- | --
Current vs 7-Day Eod +13.73% | +0.01%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.12% | 11.91%
Calls: 42.42% | 11.18%
Puts: 23.81% | 12.63%
Prior 33.12% | 11.91%
Calls: 42.42% | 11.18%
Puts: 23.81% | 12.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.09% | 13.33%
Calls: 39.58% | 10.83%
Puts: 24.59% | 15.81%
Current vs 7-Day Avg +3.22% | -10.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($181.6K) vs calls ($44.6K). Massive premium surge with dollar volume up 172% vs prior. Unusually high activity with volume up 212% vs prior - elevated interest. Extreme bearish P/C ratio of 6.83 - heavy put buying.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.70, highest 0.83)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 172.605.60$4.1073.2%10.83--
$47.50Aug 213.805.80$4.8041.7%100.68--
$50.00Jul 171.203.40$2.3095.7%40.63260
$50.00Aug 213.404.00$3.7016.2%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 172.154.00$3.0860.1%20.8234

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 593, top 366)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 213.805.80$4.8041.7%100.68--
$50.00Jul 171.203.40$2.3095.7%40.63260
$52.50Jul 170.251.05$0.65123.1%40.3459
$47.50Jul 172.605.60$4.1073.2%10.83--
$57.50Jul 170.050.35$0.20150.0%10.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.951.35$1.1534.8%3660.22621
$45.00Jul 170.151.40$0.77162.3%1740.183.9K
$47.50Aug 211.702.20$1.9525.6%200.33--
$50.00Jul 170.801.55$1.1863.6%30.41661
$47.50Jul 170.250.70$0.4893.7%20.19117

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 26.7%, max 87.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2163.0%46.4%36.0%2--
$47.50Jul 17Aug 2152.1%47.5%9.7%11--
$50.00Jul 17Aug 2148.9%45.2%8.3%5260
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2189.9%47.8%87.9%5404.5K
$47.50Jul 17Aug 2152.1%47.5%9.7%22117
$50.00Jul 17Aug 2148.9%45.2%8.3%4661

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 10.11, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$57.50Jul 17$0.45$4.55$0.4510.11$52.95
$55.00$60.00Aug 21$1.17$3.83$1.173.27$56.17
$50.00$55.00Aug 21$1.85$3.15$1.851.70$51.85
$47.50$50.00Aug 21$1.10$1.40$1.101.27$48.60
$50.00$52.50Jul 17$1.65$0.85$1.650.52$51.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$37.50Aug 21$0.75$6.75$0.759.00$44.25
$50.00$47.50Jul 17$0.70$1.80$0.702.57$49.30
$47.50$45.00Aug 21$0.80$1.70$0.802.12$46.70
$50.00$47.50Aug 21$0.95$1.55$0.951.63$49.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.17, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$50.00Jul 17$1.80$1.80$0.702.57$49.30
$50.00$52.50Jul 17$1.65$1.65$0.851.94$51.65
$47.50$50.00Aug 21$1.10$1.10$1.400.79$48.60
$50.00$55.00Aug 21$1.85$1.85$3.150.59$51.85
$55.00$60.00Aug 21$1.17$1.17$3.830.31$56.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$50.00Jul 17$1.90$1.90$0.603.17$50.60
$50.00$47.50Aug 21$0.95$0.95$1.550.61$49.05
$47.50$45.00Aug 21$0.80$0.80$1.700.47$46.70
$50.00$47.50Jul 17$0.70$0.70$1.800.39$49.30
$45.00$37.50Aug 21$0.75$0.75$6.750.11$44.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $0.38)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$0.5363.0%46.4%
$47.50Jul 17Aug 21$0.7052.1%47.5%
$50.00Jul 17Aug 21$1.4048.9%45.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$0.3889.9%47.8%
$47.50Jul 17Aug 21$1.4752.1%47.5%
$50.00Jul 17Aug 21$1.7248.9%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.92% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$2.30$1.18$3.48$46.52$53.486.92%
$52.50Jul 17$0.65$3.08$3.73$48.77$56.237.42%
$47.50Jul 17$4.10$0.48$4.58$42.92$52.089.11%
$50.00Aug 21$3.70$2.90$6.60$43.40$56.6013.13%
$47.50Aug 21$4.80$1.95$6.75$40.75$54.2513.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.25% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$47.50Jul 17$0.15$0.48$0.63$46.87$60.63
$57.50$47.50Jul 17$0.20$0.48$0.68$46.82$58.18
$60.00$45.00Jul 17$0.15$0.77$0.92$44.08$60.92
$57.50$45.00Jul 17$0.20$0.77$0.97$44.03$58.47
$60.00$37.50Aug 21$0.68$0.40$1.08$36.42$61.08
$52.50$47.50Jul 17$0.65$0.48$1.13$46.37$53.63
$60.00$50.00Jul 17$0.15$1.18$1.33$48.67$61.33
$57.50$50.00Jul 17$0.20$1.18$1.38$48.62$58.88
$52.50$45.00Jul 17$0.65$0.77$1.42$43.58$53.92
$52.50$50.00Jul 17$0.65$1.18$1.83$48.17$54.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.13, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/55Aug 21$2.65$2.351.13$44.85$52.65
48/5055/60Aug 21$2.12$2.880.74$47.88$57.12
45/4855/60Aug 21$1.97$3.030.65$45.53$56.97
38/4550/55Aug 21$2.60$4.900.53$42.40$52.60
38/4555/60Aug 21$1.92$5.580.34$43.08$56.92
38/4548/50Aug 21$1.85$5.650.33$43.15$49.35
48/5052/58Jul 17$1.15$3.850.30$48.85$53.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Jul 17$0.15$2.3515.67
$50.00$55.00$60.00Aug 21$0.68$4.326.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Aug 21$0.15$2.3515.67
$45.00$47.50$50.00Jul 17$0.99$1.511.53
$47.50$50.00$52.50Jul 17$1.20$1.301.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21$0.00$5.00
$57.50$60.001:2Jul 17-$0.10$2.40
$47.50$50.001:2Jul 17-$0.50$2.00
$52.50$57.501:2Jul 17$0.25$4.75
$55.00$60.001:2Aug 21$0.49$4.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Aug 21-$0.35$2.15
$50.00$47.501:2Aug 21-$1.00$1.50
$47.50$45.001:2Jul 17-$1.06$1.44
$45.00$37.501:2Aug 21$0.35$7.15
$50.00$47.501:2Jul 17$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.88%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.450.359.4%2.88%12.29%1--
$60.00Aug 21$0.550.1719.4%1.09%20.45%1--
$52.50Jul 17$0.250.344.4%0.50%4.93%459

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 737 vol/day, 200 traded recently)

SLG averages only 737 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 $55.00 09-18 call last traded $3.40 on 06/30 (now $2.30/$2.80) — try a limit near $2.55. Also watch the $55.00 02-19 call last traded $6.65 on 07/01 (now $5.10/$6.40) — try a limit near $5.75; the $60.00 02-19 call last traded $3.96 on 06/26 (now $3.80/$4.80) — try a limit near $3.96. Most tradeable put: the $45.00 08-21 put last traded $1.05 on 07/02 (now $0.95/$1.35) — try a limit near $1.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$1.20$3.40$2.30$3.57 07/02$1.83–$4.05$2.30260
$50.00Aug 21$3.40$4.00$3.70$5.15 07/01$3.15–$5.55$3.70--
$50.00Sep 18$4.10$5.10$4.60$5.20 06/11$3.95–$6.30$4.60--
$50.00Nov 20$4.80$7.70$6.25$5.90 06/23$5.55–$7.85$5.90--
$50.00Dec 18$5.20$8.80$7.00$6.00 06/25$5.80–$8.05$6.00--
$50.00Jan 15$5.20$9.20$7.20$8.10 06/30$6.30–$8.80$7.20--
$50.00Feb 19$6.30$9.30$7.80$6.80 06/25$6.95–$9.20$6.80--
$50.00Jan 21$10.00$15.00$12.50$10.60 06/25$11.25–$14.50$10.60--
$52.50Jul 17$0.25$1.05$0.65$2.20 07/02$0.65–$2.80$0.6559
$52.50Aug 21$1.45$2.85$2.15$3.93 07/02$2.15–$4.10$2.15--
$52.50Sep 18$3.00$3.80$3.40$4.50 06/30$2.97–$5.35$3.40222
$52.50Nov 20$3.20$6.80$5.00$6.40 06/10$4.35–$6.55$5.00--
$52.50Dec 18$3.70$7.80$5.75$5.16 06/22$4.60–$7.20$5.16--
$52.50Jan 15$4.60$7.60$6.10$7.50 07/01$5.20–$7.20$6.10--
$52.50Feb 19$5.60$7.40$6.50$6.52 06/26$5.95–$8.15$6.50--
$52.50Jan 21$9.00$14.00$11.50$11.65 06/10$9.65–$13.50$11.50--
$47.50Jul 17$2.60$5.60$4.10$5.53 07/02$3.18–$6.00$4.10--
$47.50Aug 21$3.80$5.80$4.80$6.73 07/01$4.70–$6.90$4.80--
$47.50Sep 18$5.70$7.50$6.60$7.82 07/01$5.05–$7.95$6.60--
$47.50Nov 20$6.10$8.90$7.50$5.45 06/04$6.55–$9.20$6.10--
$47.50Dec 18$6.30$9.20$7.75$5.68 05/07$7.15–$9.95$6.30--
$47.50Jan 15$6.90$9.80$8.35$9.00 06/12$7.55–$9.75$8.35--
$47.50Jan 21$11.00$16.00$13.50$13.15 06/10$11.70–$15.00$13.15--
$55.00Jul 17$0.15$0.50$0.33$1.01 07/02$0.33–$1.53$0.33--
$55.00Aug 21$1.45$2.25$1.85$2.73 07/02$1.42–$2.80$1.85--
$55.00Sep 18$2.30$2.80$2.55$3.40 06/30$1.60–$3.55$2.55200
$55.00Nov 20$2.40$5.70$4.05$5.15 07/01$3.35–$5.25$4.05--
$55.00Dec 18$2.80$6.90$4.85$4.50 06/26$3.60–$5.70$4.50--
$55.00Jan 15$4.70$5.90$5.30$4.60 06/23$4.30–$6.50$4.70--
$55.00Feb 19$5.10$6.40$5.75$6.65 07/01$5.20–$6.80$5.7510
$55.00Jan 21$8.00$11.10$9.55$10.80 06/10$8.80–$12.50$9.5544
$45.00Jul 17$4.80$7.70$6.25$7.20 06/29$4.95–$8.00$6.25--
$45.00Aug 21$6.60$8.50$7.55$7.89 06/29$6.20–$9.00$7.55--
$45.00Sep 18$6.60$9.70$8.15$8.05 06/09$7.00–$10.30$8.05--
$45.00Nov 20$8.30$11.00$9.65$9.77 06/29$8.00–$10.90$9.65--
$45.00Dec 18$7.60$11.30$9.45$10.05 06/10$8.65–$11.85$9.45--
$45.00Jan 15$8.40$11.70$10.05$11.16 07/01$8.50–$11.75$10.05--
$45.00Jan 21$12.00$17.00$14.50$15.30 06/30$13.25–$16.75$14.50--
$57.50Jul 17$0.05$0.35$0.20$0.46 07/01$0.20–$1.02$0.20--
$57.50Aug 21$0.95$1.45$1.20$1.75 07/02$1.08–$2.85$1.20--
$57.50Sep 18$1.05$2.15$1.60$2.10 06/26$1.42–$3.10$1.60--
$57.50Nov 20$2.20$4.20$3.20$3.16 06/23$2.90–$4.43$3.16--
$57.50Dec 18$3.40$4.60$4.00$3.40 06/23$3.33–$5.60$3.40--
$57.50Jan 15$3.80$5.10$4.45$4.32 06/17$3.50–$5.20$4.32--
$57.50Jan 21$7.00$12.00$9.50$10.12 06/30$7.75–$11.50$9.50--
$42.50Jul 17$7.00$9.30$8.15$10.00 06/29$7.20–$10.35$8.15--
$42.50Aug 21$8.70$11.00$9.85$8.00 06/08$8.15–$11.20$8.70--
$42.50Sep 18$9.10$9.90$9.50$9.97 06/18$8.10–$12.15$9.50--
$42.50Nov 20$10.20$12.70$11.45$8.32 06/05$9.45–$12.95$10.20--
$42.50Dec 18$9.60$12.90$11.25$11.62 06/09$9.90–$13.80$11.25--
$42.50Jan 15$10.10$13.00$11.55$12.40 06/29$10.20–$13.40$11.55--
$60.00Jul 17$0.00$0.30$0.15$0.15 07/02$0.08–$0.75$0.15--
$60.00Aug 21$0.55$0.80$0.68$1.11 07/01$0.65–$1.27$0.68--
$60.00Sep 18$1.10$1.85$1.48$1.95 07/02$1.02–$2.20$1.48--
$60.00Nov 20$1.40$3.40$2.40$2.40 06/26$2.33–$3.88$2.40--
$60.00Dec 18$2.40$3.70$3.05$3.10 06/26$2.58–$4.30$3.0546
$60.00Jan 15$3.10$4.00$3.55$4.50 07/02$2.73–$5.25$3.55--
$60.00Feb 19$3.80$4.80$4.30$3.96 06/26$3.60–$5.35$3.963
$60.00Jan 21$6.50$9.40$7.95$7.72 06/17$7.10–$10.50$7.72--
$40.00Jul 17$9.50$12.60$11.05$13.50 07/02$9.30–$13.10$11.05--
$40.00Aug 21$10.90$12.80$11.85$13.00 06/30$10.05–$13.70$11.85--
$40.00Nov 20$11.20$14.60$12.90$11.44 06/23$11.25–$15.00$11.44--
$40.00Dec 18$11.60$14.80$13.20$13.87 06/29$11.60–$15.15$13.20--
$40.00Jan 15$11.60$15.10$13.35$15.40 07/02$11.45–$15.35$13.35--
$40.00Jan 21$15.00$19.50$17.25$17.40 06/09$15.50–$19.50$17.25--
$62.50Dec 18$2.05$3.40$2.72$2.40 06/24$2.25–$3.65$2.40--
$62.50Jan 15$1.75$4.20$2.98$3.30 06/15$2.63–$3.85$2.98--
$37.50Aug 21$13.20$15.10$14.15$14.39 06/29$12.10–$16.55$14.15--
$37.50Dec 18$13.50$16.80$15.15$15.53 06/29$13.25–$17.40$15.15--
$37.50Jan 21$16.00$21.00$18.50$19.15 06/30$17.00–$21.00$18.50--
$65.00Aug 21$0.20$0.40$0.30$0.45 06/29$0.30–$0.75$0.30--
$65.00Sep 18$0.50$1.15$0.83$1.05 07/01$0.53–$1.13$0.83--
$65.00Nov 20$0.80$2.60$1.70$2.10 06/12$1.33–$2.33$1.70--
$65.00Dec 18$1.05$3.00$2.03$1.50 06/26$1.73–$2.73$1.50--
$65.00Jan 15$1.10$3.70$2.40$3.20 07/02$2.00–$3.93$2.40--
$65.00Feb 19$2.60$3.80$3.20$2.97 06/23$2.58–$3.95$2.97--
$65.00Jan 21$5.00$9.10$7.05$7.13 06/09$5.70–$9.00$7.05--
$35.00Aug 21$15.50$18.00$16.75$17.30 06/29$14.25–$18.50$16.75--
$35.00Jan 21$17.50$22.50$20.00$18.78 06/24$18.25–$22.50$18.78--
$67.50Dec 18$0.20$4.20$2.20$2.05 06/29$1.35–$2.53$2.05--
$67.50Jan 15$0.85$3.20$2.03$2.00 06/11$1.65–$3.13$2.00--
$32.50Aug 21$17.80$20.30$19.05$19.90 06/29$16.75–$21.00$19.05--
$32.50Nov 20$17.60$21.00$19.30$13.06 06/03$17.20–$21.70$17.60--
$70.00Aug 21$0.00$0.75$0.38$0.25 06/29$0.13–$0.43$0.25--
$70.00Dec 18$0.00$3.80$1.90$2.00 06/10$1.18–$1.90$1.90--
$70.00Jan 15$0.45$3.40$1.93$2.27 06/16$1.63–$2.63$1.93--
$70.00Jan 21$4.00$9.00$6.50$5.90 06/25$4.50–$7.75$5.90--
$30.00Jan 15$19.80$23.50$21.65$21.90 06/09$19.65–$24.10$21.65--
$30.00Jan 21$21.00$25.50$23.25$22.72 06/22$21.25–$25.75$22.72--
$72.50Jan 15$0.20$4.00$2.10$1.65 06/12$1.25–$2.63$1.65--
$72.50Jan 21$4.30$8.50$6.40$5.17 06/26$4.15–$7.00$5.17--
$27.50Jan 15$22.10$25.70$23.90$17.50 06/03$21.65–$26.35$22.10--
$75.00Dec 18$0.35$2.00$1.18$1.40 06/10$0.80–$1.70$1.18--
$75.00Jan 15$0.25$2.40$1.33$1.20 06/17$0.65–$1.83$1.20--
$25.00Jan 15$24.40$28.10$26.25$27.93 06/29$24.10–$28.65$26.25--
$25.00Jan 21$24.50$29.00$26.75$26.31 06/24$25.00–$30.15$26.31--
$77.50Jan 15$0.00$2.05$1.02$1.20 07/01$0.90–$1.90$1.02--
$80.00Jan 15$0.05$1.55$0.80$0.95 06/04$0.78–$1.70$0.80--
$80.00Jan 21$2.50$7.00$4.75$3.90 06/26$3.15–$5.25$3.90--
$82.50Jan 15$0.00$1.95$0.98$0.90 07/01$0.48–$1.78$0.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.80$1.55$1.18$0.80 07/02$0.43–$3.60$0.80661
$50.00Aug 21$2.70$3.10$2.90$2.00 07/02$2.23–$4.70$2.70--
$50.00Sep 18$3.20$3.90$3.55$3.30 06/30$2.97–$5.70$3.30--
$50.00Nov 20$3.50$6.70$5.10$5.00 06/29$4.55–$6.85$5.00--
$50.00Dec 18$4.00$7.70$5.85$6.14 06/17$4.95–$7.40$5.85--
$50.00Jan 15$4.80$8.00$6.40$6.90 06/23$5.35–$7.95$6.40--
$50.00Jan 21$9.50$14.50$12.00$12.00 06/18$10.10–$13.00$12.00--
$52.50Jul 17$2.15$4.00$3.08$1.64 07/02$1.13–$5.10$2.1534
$52.50Aug 21$3.90$4.60$4.25$3.20 07/02$2.93–$6.25$3.90--
$52.50Nov 20$4.70$8.20$6.45$7.50 06/23$5.55–$8.35$6.45--
$52.50Dec 18$5.40$8.60$7.00$6.50 06/29$5.60–$8.75$6.50--
$52.50Jan 15$5.90$9.70$7.80$8.30 06/23$6.50–$9.45$7.80--
$52.50Feb 19$6.30$10.30$8.30$8.80 06/22$7.30–$9.15$8.30--
$52.50Jan 21$11.00$16.00$13.50$13.05 06/15$12.25–$14.50$13.05--
$47.50Jul 17$0.25$0.70$0.48$0.45 07/02$0.33–$2.35$0.45117
$47.50Aug 21$1.70$2.20$1.95$1.50 07/02$1.48–$3.48$1.70--
$47.50Dec 18$3.10$6.50$4.80$4.60 06/24$3.95–$6.00$4.60--
$47.50Jan 15$3.70$6.40$5.05$4.60 06/30$4.50–$6.65$4.60--
$47.50Feb 19$4.00$7.70$5.85$5.40 06/22$4.90–$6.45$5.40--
$47.50Jan 21$8.00$13.00$10.50$13.15 05/14$8.70–$11.50$10.50--
$55.00Jul 17$2.80$5.00$3.90$3.10 07/02$2.10–$7.25$3.10--
$55.00Aug 21$4.10$6.30$5.20$11.92 05/07$4.30–$8.05$5.20--
$55.00Nov 20$6.40$9.70$8.05$9.05 06/23$6.65–$10.10$8.05--
$55.00Dec 18$6.70$10.30$8.50$9.10 06/23$7.15–$10.35$8.50--
$55.00Jan 15$7.10$10.70$8.90$10.04 06/24$7.90–$11.10$8.90--
$55.00Feb 19$7.80$11.40$9.60$10.50 06/22$8.60–$10.75$9.60--
$55.00Jan 21$12.50$17.00$14.75$15.00 06/22$13.50–$16.00$14.75--
$45.00Jul 17$0.15$1.40$0.77$0.20 07/02$0.10–$1.67$0.203.9K
$45.00Aug 21$0.95$1.35$1.15$1.05 07/02$1.15–$2.33$1.05621
$45.00Sep 18$0.45$2.30$1.38$1.70 06/30$1.35–$3.33$1.38--
$45.00Nov 20$2.75$3.50$3.13$2.71 07/02$2.75–$4.45$2.75--
$45.00Dec 18$2.90$4.00$3.45$3.20 06/30$3.10–$4.80$3.20--
$45.00Jan 15$3.50$5.40$4.45$3.60 07/02$3.60–$5.25$3.60--
$45.00Feb 19$3.40$6.60$5.00$4.15 07/02$4.15–$5.40$4.15--
$45.00Jan 21$8.00$10.70$9.35$11.70 05/26$7.65–$10.50$9.35--
$57.50Nov 20$8.00$11.40$9.70$10.70 06/23$8.50–$11.50$9.70--
$57.50Dec 18$8.30$11.70$10.00$11.10 06/23$8.95–$12.05$10.00--
$57.50Jan 15$9.60$12.30$10.95$11.75 06/24$9.35–$12.55$10.95--
$57.50Feb 19$9.50$13.50$11.50$12.00 06/22$9.75–$12.35$11.50--
$57.50Jan 21$14.00$18.50$16.25$15.22 06/30$15.00–$17.50$15.22--
$42.50Jul 17$0.00$0.95$0.48$0.12 07/02$0.08–$0.98$0.12--
$42.50Aug 21$0.45$0.95$0.70$0.77 07/02$0.58–$1.75$0.70--
$42.50Sep 18$0.90$1.75$1.33$2.85 06/04$1.10–$2.65$1.33--
$42.50Nov 20$2.10$2.75$2.42$2.20 06/29$1.93–$3.48$2.20--
$42.50Dec 18$0.50$4.60$2.55$2.88 06/22$1.98–$3.80$2.55--
$42.50Jan 15$2.85$3.50$3.18$2.82 07/02$2.83–$4.30$2.85--
$42.50Jan 21$6.00$9.00$7.50$8.42 06/24$6.60–$9.00$7.50--
$60.00Dec 18$10.10$13.70$11.90$11.90 06/16$10.50–$14.05$11.90--
$60.00Jan 15$10.70$13.90$12.30$12.95 06/24$11.05–$14.45$12.30--
$60.00Feb 19$11.70$14.70$13.20$13.50 06/22$11.50–$14.10$13.20--
$60.00Jan 21$15.50$20.50$18.00$18.52 06/24$16.50–$19.00$18.00--
$40.00Jul 17$0.00$0.95$0.48$0.10 07/01$0.08–$1.18$0.10--
$40.00Aug 21$0.40$1.00$0.70$0.55 07/02$0.43–$1.65$0.55--
$40.00Sep 18$0.65$1.60$1.13$1.20 06/22$0.80–$1.98$1.13--
$40.00Nov 20$1.20$2.40$1.80$1.60 07/01$1.65–$2.72$1.60--
$40.00Dec 18$1.15$4.10$2.63$2.30 06/17$1.63–$2.90$2.30--
$40.00Jan 15$1.15$4.60$2.88$2.85 06/23$2.08–$3.60$2.85--
$40.00Feb 19$1.40$4.90$3.15$3.49 06/25$2.75–$3.43$3.15--
$40.00Jan 21$5.00$8.80$6.90$7.00 06/10$5.80–$8.00$6.90--
$62.50Dec 18$12.20$15.60$13.90$14.00 06/16$12.30–$16.05$13.90--
$62.50Jan 15$12.60$16.10$14.35$15.70 06/25$12.85–$16.45$14.35--
$62.50Jan 21$17.00$22.00$19.50$19.98 06/22$18.00–$21.00$19.50--
$37.50Jul 17$0.00$0.95$0.48$0.48 06/26$0.10–$1.25$0.48--
$37.50Aug 21$0.25$0.55$0.40$0.60 06/25$0.38–$0.95$0.40--
$37.50Sep 18$0.20$1.30$0.75$0.80 06/16$0.63–$1.30$0.75--
$37.50Nov 20$0.60$2.25$1.43$1.20 07/01$1.27–$2.03$1.20--
$37.50Dec 18$0.50$2.45$1.48$1.75 06/17$1.40–$2.55$1.48--
$37.50Jan 15$0.60$2.70$1.65$3.60 06/25$1.53–$2.60$1.65--
$65.00Dec 18$14.10$17.50$15.80$15.75 06/15$14.05–$17.95$15.75--
$65.00Jan 15$15.10$18.20$16.65$17.80 06/25$14.60–$18.40$16.65--
$35.00Jul 17$0.00$1.05$0.53$0.04 07/02$0.10–$0.53$0.04--
$35.00Aug 21$0.20$0.30$0.25$0.25 06/29$0.18–$1.40$0.25--
$35.00Sep 18$0.00$1.70$0.85$0.50 07/02$0.43–$1.38$0.50--
$35.00Nov 20$0.45$2.00$1.23$1.20 06/10$0.98–$1.60$1.20--
$35.00Dec 18$0.70$2.00$1.35$1.55 06/11$1.15–$2.05$1.35--
$35.00Jan 15$1.25$1.65$1.45$1.30 07/02$1.20–$2.00$1.30--
$35.00Jan 21$3.60$7.50$5.55$5.60 06/24$4.65–$6.00$5.55--
$67.50Jan 15$16.70$20.50$18.60$19.40 06/23$16.65–$20.50$18.60--
$32.50Jul 17$0.00$0.05$0.03$0.23 06/24$0.03–$1.13$0.03--
$32.50Aug 21$0.05$0.95$0.50$0.35 06/09$0.18–$1.25$0.35--
$32.50Sep 18$0.00$2.40$1.20$1.02 05/22$0.30–$1.23$1.02--
$32.50Dec 18$0.00$2.45$1.23$1.00 06/26$0.80–$1.90$1.00--
$32.50Jan 15$0.50$1.90$1.20$1.10 06/29$1.02–$2.15$1.10--
$32.50Jan 21$3.00$7.00$5.00$4.00 06/23$3.97–$5.35$4.00--
$70.00Jan 15$18.90$22.40$20.65$20.60 06/18$18.85–$22.65$20.60--
$70.00Jan 21$22.50$26.80$24.65$24.25 06/09$23.50–$26.50$24.25--
$30.00Jul 17$0.00$1.15$0.57$0.13 06/25$0.08–$1.13$0.13--
$30.00Aug 21$0.05$0.90$0.48$0.20 06/16$0.18–$1.20$0.20--
$30.00Nov 20$0.00$2.50$1.25$0.75 06/24$0.53–$1.55$0.75--
$30.00Dec 18$0.15$1.25$0.70$0.70 07/02$0.50–$1.48$0.70--
$30.00Jan 15$0.35$2.15$1.25$0.90 07/01$0.63–$1.60$0.90--
$30.00Jan 21$1.00$5.40$3.20$3.50 06/30$3.15–$4.00$3.20--
$72.50Jan 15$21.10$25.10$23.10$22.50 06/18$20.85–$24.80$22.50--
$27.50Dec 18$0.00$2.65$1.33$0.50 06/30$0.40–$1.35$0.50--
$27.50Jan 15$0.00$1.20$0.60$0.80 06/09$0.57–$1.02$0.60--
$75.00Jan 15$23.40$26.90$25.15$25.45 06/16$22.90–$27.20$25.15--
$25.00Aug 21$0.00$1.00$0.50$0.10 06/30$0.15–$1.20$0.10--
$25.00Nov 20$0.00$0.95$0.48$0.30 06/29$0.28–$1.33$0.30--
$77.50Jan 15$25.80$29.20$27.50$26.60 06/10$25.20–$29.70$26.60--
$80.00Jan 15$28.10$31.70$29.90$28.95 06/10$27.40–$31.90$28.95--

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 119
Total Puts 813
Put/Call Ratio 6.83
Net Difference -694

Prior's Put/Call Breakdown

Total Calls 128
Total Puts 171
Put/Call Ratio 1.34
Net Difference -43

Prior 7-Day Put/Call Summary

Total Calls 1,841
Total Puts 4,155
Average Put/Call Ratio 1.65
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