Tour v303
SLG
SL GREEN RLTY CORP
$48.37 -3.78%
$48.50 (+0.27%)🌙
as of 07/08 07:03 PM
(7/7 19:02) ◀
|
Wednesday, July 8, 2026 (7:03pm)
January 2026
|
▶ (7/9 19:03)
◀ 7/8 19:03 ▶

Option Volume

Detail
ℹ
Current (07/08) 500
Calls: 170 (34%)
Puts: 330 (66%)
Prior (07/07) 932
Calls: 119 (13%)
Puts: 813 (87%)
Current vs Prior -46.35%
Calls: +42.86% (Calls)
Puts: -59.41% (Puts)
Prior 7-Day Total 4,152
Calls: 1,889 (45%)
Puts: 2,263 (55%)
Prior 7-Day Average 593
Calls: 269 (45%)
Puts: 323 (55%)
Current vs Prior 7-Day Avg -15.70%
Calls: -37.00%
Puts: +2.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $142.7K
Calls: $71.5K (50%)
Puts: $71.2K (50%)
Prior (07/07) $226.1K
Calls: $44.6K (20%)
Puts: $181.6K (80%)
Current vs Prior -36.90%
Calls: +60.47%
Puts: -60.80%
Prior 7-Day Total $1.60M
Calls: $1.23M (76%)
Puts: $377.5K (24%)
Prior 7-Day Average $229.1K
Calls: $175.2K (76%)
Puts: $53.9K (24%)
Current vs Prior 7-Day Avg -37.72%
Calls: -59.18%
Puts: +31.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.94
Prior (07/07) 6.83
Current vs Prior -71.59%
Prior 7-Day Average 1.65
Current vs Prior 7-Day Avg +17.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 8,249
Calls: 2,181 (26%)
Puts: 6,068 (74%)
Prior (07/07) 6,180
Calls: 844 (14%)
Puts: 5,336 (86%)
Current vs Prior +33.48%
Prior 7-Day Total 42,136
Calls: 15,845 (38%)
Puts: 26,291 (62%)
Prior 7-Day Average 6,019
Calls: 2,263 (38%)
Puts: 3,755 (62%)
Current vs Prior 7-Day Avg +37.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.26% | 13.44%6.26% | 13.44%
Prior 10.70% | 15.81%10.70% | 15.81%
Current vs Prior -41.47% | -15.03%-41.47% | -15.03%
Prior 7-Day Avg 10.48% | 16.29%10.06% | 15.81%
Current vs 7-Day Avg -40.25% | -17.51%-37.71% | -15.02%
Prior 7-Day Eod 10.70% | 15.81%-- | --
Current vs 7-Day Eod -41.47% | -15.03%-- | --
Sentiment BULLISHBULLISH

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 34.26% | 12.81%
Calls: 42.78% | 10.80%
Puts: 25.74% | 14.81%
Current vs 7-Day Avg -3.34% | -7.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio dropping 72% - sentiment shifting bullish. Put-heavy open interest (6,068 puts vs 2,181 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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. 6 found (avg delta 0.72, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 218.2011.30$9.7531.8%10.85--
$42.50Aug 216.708.00$7.3517.7%80.78--
$47.50Jul 171.802.15$1.9817.7%70.6183
$47.50Aug 213.404.10$3.7518.7%210.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 172.305.10$3.7075.7%90.8434
$50.00Jul 172.202.50$2.3512.8%880.66660

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 314, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 213.404.10$3.7518.7%210.57--
$55.00Jul 170.050.25$0.15133.3%200.08194
$60.00Aug 210.300.60$0.4566.7%100.12204
$57.50Aug 210.551.00$0.7857.7%90.18--
$42.50Aug 216.708.00$7.3517.7%80.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 211.502.10$1.8033.3%1000.31563
$50.00Jul 172.202.50$2.3512.8%880.66660
$45.00Jul 170.251.45$0.85141.2%100.243.7K
$47.50Aug 212.403.10$2.7525.5%100.4384
$52.50Jul 172.305.10$3.7075.7%90.8434

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 16.9%, max 48.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2150.0%48.4%3.2%7--
$47.50Jul 17Aug 2148.5%47.3%2.6%2883
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2173.1%49.3%48.3%1104.3K
$40.00Jul 17Aug 2173.2%57.3%27.7%6172
$47.50Jul 17Aug 2148.5%47.3%2.6%14203

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Jul 17$0.15$2.35$0.1515.67$52.65
$57.50$60.00Aug 21$0.33$2.17$0.336.58$57.83
$52.50$57.50Aug 21$0.89$4.11$0.894.62$53.39
$50.00$52.50Jul 17$0.45$2.05$0.454.56$50.45
$47.50$52.50Aug 21$2.08$2.92$2.081.40$49.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$45.00Jul 17$0.20$2.30$0.2011.50$47.30
$40.00$37.50Aug 21$0.20$2.30$0.2011.50$39.80
$45.00$40.00Jul 17$0.75$4.25$0.755.67$44.25
$42.50$40.00Aug 21$0.40$2.10$0.405.25$42.10
$45.00$42.50Aug 21$0.60$1.90$0.603.17$44.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.57, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$47.50Aug 21$3.60$3.60$1.402.57$46.10
$47.50$50.00Jul 17$1.23$1.23$1.270.97$48.73
$47.50$52.50Aug 21$2.08$2.08$2.920.71$49.58
$50.00$52.50Jul 17$0.45$0.45$2.050.22$50.45
$52.50$57.50Aug 21$0.89$0.89$4.110.22$53.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$50.00Jul 17$1.35$1.35$1.151.17$51.15
$50.00$47.50Jul 17$1.30$1.30$1.201.08$48.70
$47.50$45.00Aug 21$0.95$0.95$1.550.61$46.55
$45.00$42.50Aug 21$0.60$0.60$1.900.32$44.40
$42.50$40.00Aug 21$0.40$0.40$2.100.19$42.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.30, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$1.3750.0%48.4%
$47.50Jul 17Aug 21$1.7748.5%47.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.7073.2%57.3%
$45.00Jul 17Aug 21$0.9573.1%49.3%
$47.50Jul 17Aug 21$1.7048.5%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.26% of stock, avg 12.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.98$1.05$3.03$44.47$50.536.26%
$50.00Jul 17$0.75$2.35$3.10$46.90$53.106.41%
$52.50Jul 17$0.30$3.70$4.00$48.50$56.508.27%
$47.50Aug 21$3.75$2.75$6.50$41.00$54.0013.44%
$42.50Aug 21$7.35$1.20$8.55$33.95$51.0517.68%
$40.00Aug 21$9.75$0.80$10.55$29.45$50.5521.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 2.07% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$45.00Jul 17$0.15$0.85$1.00$44.00$56.00
$60.00$37.50Aug 21$0.45$0.60$1.05$36.45$61.05
$52.50$45.00Jul 17$0.30$0.85$1.15$43.85$53.65
$55.00$47.50Jul 17$0.15$1.05$1.20$46.30$56.20
$60.00$40.00Aug 21$0.45$0.80$1.25$38.75$61.25
$52.50$47.50Jul 17$0.30$1.05$1.35$46.15$53.85
$57.50$37.50Aug 21$0.78$0.60$1.38$36.12$58.88
$57.50$40.00Aug 21$0.78$0.80$1.58$38.42$59.08
$50.00$45.00Jul 17$0.75$0.85$1.60$43.40$51.60
$60.00$42.50Aug 21$0.45$1.20$1.65$40.85$61.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.17, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4042/48Aug 21$3.80$1.203.17$36.20$46.30
48/5052/55Jul 17$1.45$1.051.38$48.55$53.95
42/4548/52Aug 21$2.68$2.321.16$42.32$50.18
45/4858/60Aug 21$1.28$1.221.05$46.22$58.78
40/4248/52Aug 21$2.48$2.520.98$40.02$49.98
38/4048/52Aug 21$2.28$2.720.84$37.72$49.78
40/4548/50Jul 17$1.98$3.020.66$43.02$49.48
42/4558/60Aug 21$0.93$1.570.59$44.07$58.43
45/4852/58Aug 21$1.84$3.160.58$45.66$54.34
42/4552/58Aug 21$1.49$3.510.42$43.51$53.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 11.50, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.30$2.207.33
$47.50$52.50$57.50Aug 21$1.19$3.813.20
$42.50$47.50$52.50Aug 21$1.52$3.482.29
$47.50$50.00$52.50Jul 17$0.78$1.722.21
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.20$2.3011.50
$40.00$42.50$45.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Aug 21$0.35$2.156.14
$45.00$47.50$50.00Jul 17$1.10$1.401.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$47.501:2Aug 21-$0.15$4.85
$52.50$55.001:2Jul 17$0.00$2.50
$57.50$60.001:2Aug 21-$0.12$2.38
$52.50$57.501:2Aug 21$0.11$4.89
$47.50$52.501:2Aug 21$0.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$0.40$2.10
$42.50$40.001:2Aug 21-$0.40$2.10
$45.00$42.501:2Aug 21-$0.60$1.90
$47.50$45.001:2Jul 17-$0.65$1.85
$47.50$45.001:2Aug 21-$0.85$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.89%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 21$1.400.348.5%2.89%11.43%3--
$50.00Jul 17$0.600.343.4%1.24%4.61%2--
$57.50Aug 21$0.550.1818.9%1.14%20.01%9--
$60.00Aug 21$0.300.1224.0%0.62%24.66%10204
$52.50Jul 17$0.200.168.5%0.41%8.95%4--

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 $47.50 07-17 call last traded $5.53 on 07/02 (now $1.80/$2.15) — try a limit near $1.98. Also watch the $50.00 01-15 call last traded $8.10 on 06/30 (now $5.10/$7.30) — try a limit near $6.20; the $60.00 08-21 call last traded $1.11 on 07/01 (now $0.30/$0.60) — try a limit near $0.45. Most tradeable put: the $50.00 07-17 put last traded $0.80 on 07/02 (now $2.20/$2.50) — try a limit near $2.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Jul 17$1.80$2.15$1.98$5.53 07/02$1.98–$6.00$1.9883
$47.50Aug 21$3.40$4.10$3.75$6.73 07/01$3.75–$6.90$3.75--
$47.50Sep 18$3.30$6.70$5.00$7.82 07/01$5.00–$7.95$5.00--
$47.50Nov 20$5.40$8.00$6.70$5.45 06/04$6.70–$9.20$5.45--
$47.50Dec 18$5.70$8.00$6.85$5.68 05/07$6.85–$9.95$5.70--
$47.50Jan 15$5.60$9.10$7.35$9.00 06/12$7.35–$9.75$7.35--
$47.50Jan 21$9.50$14.50$12.00$13.15 06/10$12.00–$15.00$12.00--
$50.00Jul 17$0.60$0.90$0.75$3.57 07/02$0.75–$4.05$0.75--
$50.00Aug 21$2.20$2.85$2.53$5.15 07/01$2.53–$5.55$2.53--
$50.00Sep 18$3.00$3.90$3.45$5.20 06/11$3.45–$6.30$3.45--
$50.00Nov 20$3.50$6.60$5.05$5.90 06/23$5.05–$7.85$5.05--
$50.00Dec 18$3.80$7.20$5.50$6.00 06/25$5.50–$8.05$5.50--
$50.00Jan 15$5.10$7.30$6.20$8.10 06/30$6.20–$8.80$6.201.7K
$50.00Feb 19$4.90$8.70$6.80$6.80 06/25$6.80–$9.20$6.80--
$50.00Jan 21$8.50$13.50$11.00$10.60 06/25$11.00–$14.50$10.60--
$45.00Jul 17$2.70$5.80$4.25$7.20 06/29$4.25–$8.00$4.25--
$45.00Aug 21$5.10$5.70$5.40$7.89 06/29$5.40–$9.00$5.40--
$45.00Sep 18$4.90$7.50$6.20$8.05 06/09$6.20–$10.30$6.20--
$45.00Nov 20$6.10$9.10$7.60$9.77 06/29$7.60–$10.90$7.60--
$45.00Dec 18$6.60$9.50$8.05$10.05 06/10$8.05–$11.85$8.05--
$45.00Jan 15$7.00$9.70$8.35$11.16 07/01$8.35–$11.75$8.35--
$45.00Jan 21$10.50$15.50$13.00$15.30 06/30$13.00–$16.75$13.00--
$52.50Jul 17$0.20$0.40$0.30$2.20 07/02$0.30–$2.80$0.30--
$52.50Aug 21$1.40$1.95$1.67$3.93 07/02$1.67–$4.10$1.67--
$52.50Sep 18$2.05$2.90$2.47$4.50 06/30$2.47–$5.35$2.47--
$52.50Nov 20$2.10$5.70$3.90$6.40 06/10$3.90–$6.55$3.90--
$52.50Dec 18$3.00$6.70$4.85$5.16 06/22$4.60–$7.20$4.85--
$52.50Jan 15$4.20$7.00$5.60$7.50 07/01$5.20–$7.20$5.60--
$52.50Feb 19$3.90$7.10$5.50$6.52 06/26$5.50–$8.15$5.50--
$52.50Jan 21$7.50$12.50$10.00$11.65 06/10$9.85–$13.50$10.00--
$42.50Jul 17$5.00$8.00$6.50$10.00 06/29$6.50–$10.35$6.50--
$42.50Aug 21$6.70$8.00$7.35$8.00 06/08$7.35–$11.20$7.35--
$42.50Sep 18$7.30$8.20$7.75$9.97 06/18$7.75–$12.15$7.75--
$42.50Nov 20$7.90$11.00$9.45$8.32 06/05$9.45–$12.95$8.32--
$42.50Dec 18$8.70$11.20$9.95$11.62 06/09$9.90–$13.80$9.95--
$42.50Jan 15$8.30$11.20$9.75$12.40 06/29$9.75–$13.40$9.75--
$55.00Jul 17$0.05$0.25$0.15$1.01 07/02$0.15–$1.53$0.15194
$55.00Aug 21$1.00$1.35$1.18$2.73 07/02$1.18–$2.80$1.18--
$55.00Sep 18$1.45$1.85$1.65$3.40 06/30$1.60–$3.55$1.65--
$55.00Nov 20$1.80$5.10$3.45$5.15 07/01$3.35–$5.25$3.45--
$55.00Dec 18$2.20$5.80$4.00$4.50 06/26$3.60–$5.70$4.00--
$55.00Jan 15$3.20$6.10$4.65$4.60 06/23$4.30–$6.50$4.60--
$55.00Feb 19$4.00$5.00$4.50$6.65 07/01$4.50–$6.80$4.50--
$55.00Jan 21$7.00$11.30$9.15$10.80 06/10$8.80–$12.50$9.15--
$40.00Jul 17$7.30$10.60$8.95$13.50 07/02$8.95–$13.10$8.95--
$40.00Aug 21$8.20$11.30$9.75$13.00 06/30$9.75–$13.70$9.75--
$40.00Nov 20$10.00$12.70$11.35$11.44 06/23$11.30–$15.00$11.35--
$40.00Dec 18$9.60$13.10$11.35$13.87 06/29$11.35–$15.15$11.35--
$40.00Jan 15$10.90$13.50$12.20$15.40 07/02$12.05–$15.35$12.20--
$40.00Jan 21$13.00$17.90$15.45$17.40 06/09$15.45–$19.50$15.45--
$57.50Jul 17$0.00$0.15$0.08$0.46 07/01$0.08–$1.02$0.08--
$57.50Aug 21$0.55$1.00$0.78$1.75 07/02$0.78–$2.85$0.78--
$57.50Sep 18$1.00$1.40$1.20$2.10 06/26$1.20–$3.10$1.20--
$57.50Nov 20$0.95$4.70$2.83$3.16 06/23$2.83–$4.43$2.83--
$57.50Dec 18$1.50$4.60$3.05$3.40 06/23$3.05–$5.60$3.05--
$57.50Jan 15$2.35$5.40$3.88$4.32 06/17$3.50–$5.20$3.88--
$57.50Jan 21$6.00$10.20$8.10$10.12 06/30$7.75–$11.50$8.10--
$37.50Aug 21$10.60$12.90$11.75$14.39 06/29$11.75–$16.55$11.75--
$37.50Dec 18$11.10$14.90$13.00$15.53 06/29$13.00–$17.40$13.00--
$37.50Jan 21$14.50$19.30$16.90$19.15 06/30$16.90–$21.00$16.90--
$60.00Jul 17$0.00$0.50$0.25$0.15 07/02$0.08–$0.75$0.15--
$60.00Aug 21$0.30$0.60$0.45$1.11 07/01$0.45–$1.27$0.45204
$60.00Sep 18$0.70$1.00$0.85$1.95 07/02$0.85–$2.20$0.85--
$60.00Nov 20$0.45$3.80$2.13$2.40 06/26$2.13–$3.88$2.13--
$60.00Dec 18$1.30$4.60$2.95$3.10 06/26$2.58–$4.30$2.95--
$60.00Jan 15$1.25$4.40$2.83$4.50 07/02$2.73–$5.25$2.83--
$60.00Feb 19$2.50$5.40$3.95$3.96 06/26$3.60–$5.35$3.95--
$60.00Jan 21$5.50$10.00$7.75$7.72 06/17$7.10–$10.50$7.72--
$35.00Aug 21$13.10$15.10$14.10$17.30 06/29$14.10–$18.50$14.10--
$35.00Jan 21$15.50$20.50$18.00$18.78 06/24$18.00–$22.50$18.00--
$62.50Dec 18$0.55$3.80$2.17$2.40 06/24$2.17–$3.65$2.17--
$62.50Jan 15$0.85$4.30$2.58$3.30 06/15$2.58–$3.85$2.58--
$32.50Aug 21$14.70$18.20$16.45$19.90 06/29$16.45–$21.00$16.45--
$32.50Nov 20$15.30$19.00$17.15$13.06 06/03$17.15–$21.70$15.30--
$65.00Aug 21$0.00$0.45$0.23$0.45 06/29$0.23–$0.75$0.2344
$65.00Sep 18$0.30$0.75$0.53$1.05 07/01$0.53–$1.13$0.53--
$65.00Nov 20$0.00$3.40$1.70$2.10 06/12$1.33–$2.33$1.70--
$65.00Dec 18$0.00$3.60$1.80$1.50 06/26$1.73–$2.73$1.50--
$65.00Jan 15$0.70$4.10$2.40$3.20 07/02$2.00–$3.93$2.40--
$65.00Feb 19$0.95$4.50$2.73$2.97 06/23$2.58–$3.95$2.73--
$65.00Jan 21$4.00$7.90$5.95$7.13 06/09$5.70–$9.00$5.95--
$30.00Jan 15$17.40$21.50$19.45$21.90 06/09$19.45–$24.10$19.45--
$30.00Jan 21$19.00$23.50$21.25$22.72 06/22$21.25–$25.75$21.25--
$67.50Dec 18$0.00$3.30$1.65$2.05 06/29$1.35–$2.53$1.65--
$67.50Jan 15$0.25$3.60$1.93$2.00 06/11$1.65–$3.13$1.93--
$27.50Jan 15$19.70$23.80$21.75$17.50 06/03$21.75–$26.35$19.70--
$70.00Aug 21$0.00$0.35$0.18$0.25 06/29$0.13–$0.43$0.18--
$70.00Dec 18$0.00$3.30$1.65$2.00 06/10$1.18–$1.90$1.65--
$70.00Jan 15$0.10$3.40$1.75$2.27 06/16$1.67–$2.63$1.75--
$70.00Jan 21$3.00$6.80$4.90$5.90 06/25$4.65–$7.75$4.90--
$25.00Jan 15$22.20$26.10$24.15$27.93 06/29$24.15–$28.65$24.15--
$25.00Jan 21$22.50$27.10$24.80$26.31 06/24$24.80–$30.15$24.80--
$72.50Jan 15$0.00$2.65$1.33$1.65 06/12$1.25–$2.63$1.33--
$72.50Jan 21$2.50$6.90$4.70$5.17 06/26$4.15–$7.00$4.70--
$75.00Dec 18$0.00$1.45$0.73$1.40 06/10$0.73–$1.70$0.73--
$75.00Jan 15$0.25$2.40$1.33$1.20 06/17$0.65–$1.83$1.20--
$77.50Jan 15$0.00$3.20$1.60$1.20 07/01$0.90–$1.90$1.20--
$80.00Jan 15$0.00$1.55$0.78$0.95 06/04$0.78–$1.70$0.78--
$80.00Jan 21$1.50$5.00$3.25$3.90 06/26$3.15–$5.25$3.25--
$82.50Jan 15$0.00$2.15$1.08$0.90 07/01$0.48–$1.78$0.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.50Jul 17$0.90$1.20$1.05$0.45 07/02$0.33–$2.15$0.90119
$47.50Aug 21$2.40$3.10$2.75$1.50 07/02$1.48–$3.20$2.4084
$47.50Dec 18$3.10$6.30$4.70$4.60 06/24$3.95–$5.60$4.60--
$47.50Jan 15$4.00$6.80$5.40$4.60 06/30$4.50–$5.90$4.60--
$47.50Feb 19$5.00$8.20$6.60$5.40 06/22$4.90–$6.60$5.40--
$47.50Jan 21$9.00$13.30$11.15$13.15 05/14$8.70–$11.50$11.15--
$50.00Jul 17$2.20$2.50$2.35$0.80 07/02$0.43–$3.50$2.20660
$50.00Aug 21$3.60$4.20$3.90$2.00 07/02$2.23–$4.22$3.60--
$50.00Sep 18$4.30$5.10$4.70$3.30 06/30$2.97–$5.00$4.30--
$50.00Nov 20$4.90$7.90$6.40$5.00 06/29$4.55–$6.85$5.00--
$50.00Dec 18$5.10$8.20$6.65$6.14 06/17$4.95–$6.90$6.14--
$50.00Jan 15$5.60$9.10$7.35$6.90 06/23$5.35–$7.35$6.90--
$50.00Jan 21$10.00$14.90$12.45$12.00 06/18$10.10–$13.00$12.00--
$45.00Jul 17$0.25$1.45$0.85$0.20 07/02$0.10–$1.55$0.253.7K
$45.00Aug 21$1.50$2.10$1.80$1.05 07/02$1.15–$2.03$1.50563
$45.00Sep 18$2.15$2.85$2.50$1.70 06/30$1.35–$2.88$2.156
$45.00Nov 20$3.20$4.50$3.85$2.71 07/02$2.75–$3.97$3.2037
$45.00Dec 18$3.60$5.00$4.30$3.20 06/30$3.10–$4.30$3.60--
$45.00Jan 15$3.30$5.60$4.45$3.60 07/02$3.60–$5.15$3.60--
$45.00Feb 19$3.70$7.30$5.50$4.15 07/02$4.15–$5.50$4.15--
$45.00Jan 21$8.00$12.30$10.15$11.70 05/26$7.65–$10.25$10.15--
$52.50Jul 17$2.30$5.10$3.70$1.64 07/02$1.13–$5.10$2.3034
$52.50Aug 21$5.30$5.80$5.55$3.20 07/02$2.93–$5.85$5.30--
$52.50Nov 20$6.10$9.90$8.00$7.50 06/23$5.55–$8.15$7.50--
$52.50Dec 18$6.00$9.80$7.90$6.50 06/29$5.60–$8.30$6.50--
$52.50Jan 15$7.10$10.30$8.70$8.30 06/23$6.50–$9.15$8.30--
$52.50Feb 19$7.50$11.20$9.35$8.80 06/22$7.30–$9.35$8.80--
$52.50Jan 21$11.50$16.30$13.90$13.05 06/15$12.25–$14.25$13.05--
$42.50Jul 17$0.00$1.35$0.68$0.12 07/02$0.08–$0.95$0.12--
$42.50Aug 21$0.95$1.45$1.20$0.77 07/02$0.58–$1.73$0.95630
$42.50Sep 18$1.40$1.75$1.58$2.85 06/04$1.10–$2.65$1.58--
$42.50Nov 20$2.40$4.00$3.20$2.20 06/29$1.93–$3.20$2.40--
$42.50Dec 18$2.50$4.50$3.50$2.88 06/22$1.98–$3.50$2.88--
$42.50Jan 15$3.20$4.80$4.00$2.82 07/02$2.83–$4.00$3.20--
$42.50Jan 21$6.50$11.00$8.75$8.42 06/24$6.60–$9.00$8.42--
$55.00Jul 17$5.40$7.50$6.45$3.10 07/02$2.10–$7.05$5.40--
$55.00Aug 21$5.50$7.90$6.70$11.92 05/07$4.30–$7.70$6.70--
$55.00Nov 20$8.00$11.00$9.50$9.05 06/23$6.65–$9.70$9.05--
$55.00Dec 18$7.60$11.50$9.55$9.10 06/23$7.15–$10.10$9.10--
$55.00Jan 15$8.60$11.90$10.25$10.04 06/24$7.90–$10.65$10.04--
$55.00Feb 19$9.00$12.70$10.85$10.50 06/22$8.60–$10.85$10.50--
$55.00Jan 21$13.00$17.90$15.45$15.00 06/22$13.50–$16.00$15.00--
$40.00Jul 17$0.00$0.20$0.10$0.10 07/01$0.08–$1.18$0.10--
$40.00Aug 21$0.60$1.00$0.80$0.55 07/02$0.43–$1.65$0.60172
$40.00Sep 18$0.95$1.60$1.27$1.20 06/22$0.80–$1.98$1.20--
$40.00Nov 20$1.65$3.80$2.72$1.60 07/01$1.65–$2.72$1.65--
$40.00Dec 18$1.00$4.20$2.60$2.30 06/17$1.63–$2.65$2.30--
$40.00Jan 15$2.20$3.20$2.70$2.85 06/23$2.08–$3.60$2.70--
$40.00Feb 19$1.90$4.90$3.40$3.49 06/25$2.75–$3.43$3.40--
$40.00Jan 21$5.00$10.00$7.50$7.00 06/10$5.80–$8.00$7.00--
$57.50Nov 20$9.90$13.20$11.55$10.70 06/23$8.50–$11.55$10.70--
$57.50Dec 18$9.90$13.20$11.55$11.10 06/23$8.95–$11.75$11.10--
$57.50Jan 15$10.30$13.80$12.05$11.75 06/24$9.35–$12.30$11.75--
$57.50Feb 19$10.90$14.40$12.65$12.00 06/22$9.75–$12.65$12.00--
$57.50Jan 21$15.00$19.50$17.25$15.22 06/30$15.00–$17.50$15.22--
$37.50Jul 17$0.00$0.35$0.18$0.48 06/26$0.10–$1.25$0.18--
$37.50Aug 21$0.35$0.85$0.60$0.60 06/25$0.38–$0.83$0.60--
$37.50Sep 18$0.65$1.10$0.88$0.80 06/16$0.63–$1.00$0.80--
$37.50Nov 20$1.25$1.95$1.60$1.20 07/01$1.27–$1.83$1.2515
$37.50Dec 18$1.10$2.95$2.03$1.75 06/17$1.40–$2.55$1.75--
$37.50Jan 15$0.85$2.70$1.78$3.60 06/25$1.53–$2.55$1.78--
$60.00Dec 18$11.50$15.30$13.40$11.90 06/16$10.50–$13.60$11.90--
$60.00Jan 15$12.10$16.00$14.05$12.95 06/24$11.05–$14.25$12.95--
$60.00Feb 19$12.70$16.30$14.50$13.50 06/22$11.50–$14.50$13.50--
$60.00Jan 21$16.50$21.00$18.75$18.52 06/24$16.50–$19.00$18.52--
$35.00Jul 17$0.00$1.05$0.53$0.04 07/02$0.10–$0.53$0.04--
$35.00Aug 21$0.20$0.45$0.33$0.25 06/29$0.18–$1.40$0.25--
$35.00Sep 18$0.40$1.85$1.13$0.50 07/02$0.43–$1.38$0.50--
$35.00Nov 20$0.50$2.00$1.25$1.20 06/10$0.98–$1.60$1.20--
$35.00Dec 18$0.65$2.70$1.68$1.55 06/11$1.15–$1.98$1.55--
$35.00Jan 15$1.20$1.95$1.58$1.30 07/02$1.20–$1.85$1.30--
$35.00Jan 21$3.00$8.00$5.50$5.60 06/24$4.65–$5.95$5.50--
$62.50Dec 18$13.40$17.50$15.45$14.00 06/16$12.30–$15.70$14.00--
$62.50Jan 15$14.40$17.70$16.05$15.70 06/25$12.85–$16.25$15.70--
$62.50Jan 21$18.00$22.80$20.40$19.98 06/22$18.00–$20.75$19.98--
$32.50Jul 17$0.00$0.15$0.08$0.23 06/24$0.03–$1.13$0.08--
$32.50Aug 21$0.05$1.75$0.90$0.35 06/09$0.18–$1.25$0.35--
$32.50Sep 18$0.25$1.95$1.10$1.02 05/22$0.30–$1.23$1.02--
$32.50Dec 18$0.00$2.40$1.20$1.00 06/26$0.80–$1.90$1.00--
$32.50Jan 15$0.50$2.35$1.43$1.10 06/29$1.02–$2.15$1.10--
$32.50Jan 21$2.50$7.50$5.00$4.00 06/23$3.97–$5.35$4.00--
$65.00Dec 18$15.70$19.50$17.60$15.75 06/15$14.05–$17.85$15.75--
$65.00Jan 15$16.50$19.90$18.20$17.80 06/25$14.60–$18.30$17.80--
$30.00Jul 17$0.00$1.15$0.57$0.13 06/25$0.08–$1.13$0.13--
$30.00Aug 21$0.05$2.00$1.02$0.20 06/16$0.18–$1.20$0.20--
$30.00Nov 20$0.05$1.50$0.78$0.75 06/24$0.53–$1.55$0.75--
$30.00Dec 18$0.00$2.85$1.43$0.70 07/02$0.50–$1.48$0.70--
$30.00Jan 15$0.35$2.25$1.30$0.90 07/01$0.63–$1.60$0.90--
$30.00Jan 21$1.90$6.50$4.20$3.50 06/30$3.15–$4.20$3.50--
$67.50Jan 15$18.30$22.00$20.15$19.40 06/23$16.65–$20.45$19.40--
$27.50Dec 18$0.00$2.10$1.05$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–$0.80$0.60--
$70.00Jan 15$20.50$24.30$22.40$20.60 06/18$18.85–$22.65$20.60--
$70.00Jan 21$23.50$28.40$25.95$24.25 06/09$23.50–$26.25$24.25--
$25.00Aug 21$0.00$1.35$0.68$0.10 06/30$0.15–$1.20$0.10--
$25.00Nov 20$0.00$1.15$0.57$0.30 06/29$0.28–$1.33$0.30--
$72.50Jan 15$22.90$26.90$24.90$22.50 06/18$20.85–$24.90$22.90--
$75.00Jan 15$25.20$28.80$27.00$25.45 06/16$22.90–$27.20$25.45--
$77.50Jan 15$27.40$31.50$29.45$26.60 06/10$25.20–$29.45$27.40--
$80.00Jan 15$30.00$33.70$31.85$28.95 06/10$27.40–$31.85$30.00--

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 170
Total Puts 330
Put/Call Ratio 1.94
Net Difference -160

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,889
Total Puts 2,263
Average Put/Call Ratio 1.65
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