NEW Tour v246
STT
STATE STR CORP
$169.60 -0.34%
$169.65 (+0.03%)🌙
as of 06/30 06:56 PM
(6/29 19:02) ◀
|
Tuesday, June 30, 2026 (6:56pm)
January 2026
|
▶ (7/1 19:02)
◀ 6/30 18:56 ▶

Option Volume

Detail
ℹ
Current (06/30) 343
Calls: 260 (76%)
Puts: 83 (24%)
Prior (06/29) 401
Calls: 359 (90%)
Puts: 42 (10%)
Current vs Prior -14.46%
Calls: -27.58% (Calls)
Puts: +97.62% (Puts)
Prior 7-Day Total 4,607
Calls: 3,474 (75%)
Puts: 1,133 (25%)
Prior 7-Day Average 658
Calls: 496 (75%)
Puts: 161 (25%)
Current vs Prior 7-Day Avg -47.88%
Calls: -47.61%
Puts: -48.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $429.3K
Calls: $380.2K (89%)
Puts: $49.2K (11%)
Prior (06/29) $396.4K
Calls: $387.3K (98%)
Puts: $9.1K (2%)
Current vs Prior +8.30%
Calls: -1.84%
Puts: +438.41%
Prior 7-Day Total $5.21M
Calls: $4.63M (89%)
Puts: $575.5K (11%)
Prior 7-Day Average $743.9K
Calls: $661.6K (89%)
Puts: $82.2K (11%)
Current vs Prior 7-Day Avg -42.28%
Calls: -42.54%
Puts: -40.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.32
Prior (06/29) 0.12
Current vs Prior +172.87%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -29.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 794
Calls: 570 (72%)
Puts: 224 (28%)
Prior (06/29) 1,961
Calls: 1,723 (88%)
Puts: 238 (12%)
Current vs Prior -59.51%
Prior 7-Day Total 12,076
Calls: 10,739 (89%)
Puts: 1,337 (11%)
Prior 7-Day Average 1,725
Calls: 1,534 (87%)
Puts: 222 (13%)
Current vs Prior 7-Day Avg -53.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.81% | 10.64%
Prior 8.17% | 11.02%
Current vs Prior -4.35% | -3.40%
Prior 7-Day Avg 8.47% | 11.26%
Current vs 7-Day Avg -7.77% | -5.52%
Prior 7-Day Eod 8.17% | 11.02%
Current vs 7-Day Eod -4.35% | -3.40%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 79.75% | 15.32%
Calls: 49.18% | 14.63%
Puts: 110.33% | 16.00%
Prior 79.75% | 15.32%
Calls: 49.18% | 14.63%
Puts: 110.33% | 16.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.23% | 14.11%
Calls: 23.18% | 14.51%
Puts: 31.28% | 13.71%
Current vs 7-Day Avg +192.88% | +8.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($380.2K) vs puts ($49.2K). Extreme bullish P/C ratio of 0.32 - heavy call buying (260 calls vs 83 puts). P/C ratio rising 173% - increased hedging/bearish positioning. Call-heavy open interest (570 calls vs 224 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.4%, best 7.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1733.4036.10$34.757.8%51.00--
$155.00Jul 1714.4015.70$15.058.6%20.8718
$140.00Jul 1728.5031.10$29.808.7%150.96--
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. 7 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1733.4036.10$34.757.8%51.00--
$140.00Jul 1728.5031.10$29.808.7%150.96--
$145.00Jul 1723.5026.20$24.8510.9%100.95--
$150.00Jul 1718.9021.20$20.0511.5%10.93--
$155.00Jul 1714.4015.70$15.058.6%20.8718
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 94, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 172.553.20$2.8822.6%350.34--
$140.00Jul 1728.5031.10$29.808.7%150.96--
$170.00Jul 174.505.20$4.8514.4%120.4997
$145.00Jul 1723.5026.20$24.8510.9%100.95--
$160.00Jul 1710.4012.20$11.3015.9%60.77108
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.400.80$0.6066.7%40.0820
$140.00Jul 170.150.65$0.40125.0%10.05--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 49.00, avg 13.77)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Jul 17$1.05$3.95$1.053.76$176.05
$170.00$175.00Jul 17$1.97$3.03$1.971.54$171.97
$165.00$170.00Jul 17$2.80$2.20$2.800.79$167.80
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$140.00Jul 17$0.20$9.80$0.2049.00$149.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 24.00, avg 4.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Jul 17$4.80$4.80$0.2024.00$149.80
$155.00$160.00Jul 17$3.75$3.75$1.253.00$158.75
$160.00$165.00Jul 17$3.65$3.65$1.352.70$163.65
$165.00$170.00Jul 17$2.80$2.80$2.201.27$167.80
$170.00$175.00Jul 17$1.97$1.97$3.030.65$171.97
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 17$0.20$0.20$9.800.02$149.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.18% of stock, avg 14.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$20.05$0.60$20.65$129.35$170.6512.18%
$140.00Jul 17$29.80$0.40$30.20$109.80$170.2017.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 1.43% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$150.00Jul 17$1.83$0.60$2.43$147.57$182.43
$175.00$150.00Jul 17$2.88$0.60$3.48$146.52$178.48
$170.00$150.00Jul 17$4.85$0.60$5.45$144.55$175.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.65, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/150155/160Jul 17$3.95$6.050.65$146.05$158.95
140/150160/165Jul 17$3.85$6.150.63$146.15$163.85
140/150165/170Jul 17$3.00$7.000.43$147.00$168.00
140/150170/175Jul 17$2.17$7.830.28$147.83$172.17
140/150175/180Jul 17$1.25$8.750.14$148.75$176.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.10$4.9049.00
$140.00$145.00$150.00Jul 17$0.15$4.8532.33
$165.00$170.00$175.00Jul 17$0.83$4.175.02
$160.00$165.00$170.00Jul 17$0.85$4.154.88
$170.00$175.00$180.00Jul 17$0.92$4.084.43
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.20, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Jul 17-$0.78$4.22
$170.00$175.001:2Jul 17-$0.91$4.09
$165.00$170.001:2Jul 17-$2.05$2.95
$160.00$165.001:2Jul 17-$4.00$1.00
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Jul 17-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.65%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Jul 17$4.500.490.2%2.65%2.89%1297
$175.00Jul 17$2.550.343.2%1.50%4.69%35--
$180.00Jul 17$1.300.236.1%0.77%6.90%2--

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 567 vol/day, 200 traded recently)

STT averages only 567 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 $155.00 07-17 call last traded $11.80 on 06/26 (now $14.40/$15.70) — try a limit near $14.40. Also watch the $180.00 11-20 call last traded $7.70 on 06/11 (now $8.60/$9.40) — try a limit near $8.60; the $175.00 09-18 call last traded $6.30 on 06/26 (now $6.80/$7.50) — try a limit near $6.80. Most tradeable put: the $175.00 01-15 put last traded $16.22 on 06/23 (now $18.10/$18.90) — try a limit near $18.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$4.50$5.20$4.85$4.32 06/26$2.35–$8.00$4.5097
$170.00Aug 21$7.20$7.70$7.45$7.10 06/26$4.25–$10.80$7.20--
$170.00Sep 18$8.90$10.50$9.70$8.20 06/26$5.65–$12.90$8.90--
$170.00Nov 20$12.80$14.30$13.55$10.90 06/10$8.30–$17.00$12.80--
$170.00Dec 18$13.60$15.80$14.70$7.70 05/20$9.85–$18.30$13.60--
$170.00Jan 15$16.60$19.00$17.80$19.32 06/17$12.60–$19.95$17.80--
$170.00Mar 19$19.60$22.20$20.90$19.02 06/26$14.65–$23.20$19.60--
$170.00Jun 17$21.00$25.80$23.40$24.52 06/24$22.50–$26.25$23.40--
$165.00Jul 17$7.20$8.10$7.65$8.50 06/25$3.85–$11.30$7.65131
$165.00Aug 21$10.00$10.50$10.25$8.80 06/26$5.90–$14.15$10.00--
$165.00Sep 18$10.90$13.60$12.25$12.45 06/26$7.40–$15.65$12.25--
$165.00Nov 20$15.00$18.00$16.50$18.40 06/16$11.00–$19.60$16.50--
$165.00Dec 18$16.20$18.60$17.40$8.10 05/12$11.85–$21.00$16.20--
$165.00Jan 15$19.30$21.80$20.55$18.95 06/26$14.00–$23.10$19.30--
$165.00Mar 19$22.30$24.50$23.40$12.60 04/29$17.30–$26.35$22.30--
$165.00Jan 21$30.50$35.00$32.75$34.68 06/18$25.55–$36.25$32.75--
$175.00Jul 17$2.55$3.20$2.88$2.33 06/26$1.45–$5.10$2.55--
$175.00Aug 21$4.80$5.30$5.05$4.34 06/26$2.90–$8.05$4.80--
$175.00Sep 18$6.80$7.50$7.15$6.30 06/26$3.95–$10.15$6.8096
$175.00Nov 20$10.40$11.90$11.15$12.40 06/16$6.45–$14.30$11.15--
$175.00Dec 18$11.00$13.60$12.30$7.94 05/26$8.05–$15.65$11.00--
$175.00Jan 15$14.10$15.20$14.65$13.00 06/15$10.05–$17.05$14.10--
$175.00Mar 19$17.10$18.10$17.60$15.72 06/26$12.65–$20.55$17.10--
$175.00Jun 17$19.00$21.60$20.30$20.25 06/25$20.00–$23.75$20.25--
$175.00Jan 21$25.50$30.50$28.00$26.97 06/12$22.25–$31.25$26.97--
$160.00Jul 17$10.40$12.20$11.30$11.29 06/26$6.00–$15.45$11.29108
$160.00Aug 21$13.30$14.70$14.00$17.80 06/23$8.15–$17.50$14.00--
$160.00Sep 18$15.00$15.70$15.35$16.75 06/25$9.80–$19.50$15.35--
$160.00Nov 20$18.00$20.90$19.45$21.00 06/22$12.70–$22.90$19.45--
$160.00Dec 18$19.40$22.80$21.10$19.60 06/12$14.20–$24.15$19.60--
$160.00Jan 15$22.20$24.50$23.35$23.72 06/22$16.40–$26.05$23.35--
$160.00Mar 19$25.20$27.40$26.30$28.20 06/17$19.00–$29.30$26.30--
$160.00Jan 21$33.00$38.00$35.50$36.00 06/16$28.75–$38.75$35.50--
$180.00Jul 17$1.30$2.35$1.83$1.75 06/25$1.02–$3.25$1.75--
$180.00Aug 21$3.20$3.60$3.40$3.17 06/26$1.95–$5.85$3.2066
$180.00Sep 18$4.80$5.90$5.35$5.20 06/26$2.95–$7.90$5.20--
$180.00Nov 20$8.60$9.40$9.00$7.70 06/11$5.10–$11.35$8.6020
$180.00Dec 18$8.80$11.10$9.95$10.70 06/25$6.45–$13.20$9.95--
$180.00Jan 15$11.90$13.00$12.45$12.10 06/26$8.35–$14.55$12.10--
$180.00Mar 19$14.80$15.70$15.25$15.20 06/25$10.95–$17.70$15.20--
$180.00Jan 21$23.50$28.50$26.00$26.88 06/16$19.50–$28.75$26.00--
$155.00Jul 17$14.40$15.70$15.05$11.80 06/26$8.60–$19.85$14.4018
$155.00Aug 21$16.50$18.30$17.40$19.90 06/22$10.45–$21.90$17.40--
$155.00Sep 18$17.80$20.10$18.95$20.22 06/24$12.20–$23.25$18.95--
$155.00Nov 20$21.30$24.20$22.75$23.47 06/24$15.55–$26.15$22.75--
$155.00Dec 18$22.50$26.00$24.25$23.30 06/26$17.00–$27.55$23.30--
$155.00Jan 15$25.40$26.80$26.10$28.52 06/17$19.10–$29.35$26.10--
$155.00Feb 19$26.60$29.50$28.05$30.64 06/23$26.20–$30.50$28.05--
$155.00Mar 19$28.20$30.90$29.55$15.80 05/12$22.25–$32.55$28.20--
$155.00Jan 21$35.50$40.40$37.95$36.52 06/25$30.05–$41.75$36.52--
$185.00Jul 17$0.55$1.05$0.80$1.11 06/24$0.53–$1.88$0.80--
$185.00Aug 21$1.95$2.30$2.13$1.77 06/26$1.35–$4.10$1.95--
$185.00Sep 18$3.00$4.50$3.75$4.00 06/25$2.42–$5.95$3.75--
$185.00Nov 20$6.70$8.10$7.40$9.00 06/23$3.93–$9.40$7.40--
$185.00Dec 18$7.10$9.10$8.10$8.75 06/26$5.05–$10.95$8.10--
$185.00Jan 15$9.20$11.00$10.10$8.20 06/08$6.70–$12.10$9.20--
$185.00Mar 19$12.20$13.80$13.00$13.87 06/22$9.25–$14.85$13.00--
$150.00Jul 17$18.90$21.20$20.05$17.65 06/26$11.95–$24.85$18.90--
$150.00Aug 21$20.60$23.10$21.85$20.75 06/12$13.80–$26.10$20.75--
$150.00Sep 18$21.90$24.00$22.95$25.92 06/22$15.75–$27.45$22.95--
$150.00Nov 20$24.80$27.80$26.30$14.40 05/19$18.70–$29.90$24.80--
$150.00Dec 18$25.90$29.30$27.60$23.65 06/11$19.80–$31.25$25.90--
$150.00Jan 15$28.70$30.90$29.80$28.60 06/25$22.55–$33.05$28.70--
$150.00Mar 19$31.40$34.00$32.70$20.00 05/21$25.10–$35.90$31.40--
$150.00Jan 21$38.50$43.00$40.75$38.90 06/26$33.50–$44.45$38.90--
$190.00Jul 17$0.20$0.95$0.57$1.30 06/18$0.38–$1.30$0.57--
$190.00Aug 21$1.20$1.45$1.33$2.26 06/18$0.88–$2.83$1.33--
$190.00Sep 18$2.15$3.40$2.78$3.99 06/24$1.48–$4.10$2.78--
$190.00Dec 18$5.40$7.40$6.40$8.10 06/25$4.00–$8.75$6.40--
$190.00Jan 15$7.30$9.20$8.25$9.66 06/17$5.75–$10.10$8.25--
$190.00Feb 19$9.40$10.50$9.95$9.80 06/25$8.60–$12.00$9.80--
$190.00Mar 19$10.30$11.90$11.10$12.81 06/23$7.65–$12.85$11.10--
$190.00Jan 21$19.50$24.50$22.00$13.98 05/29$17.00–$24.50$19.50--
$145.00Jul 17$23.50$26.20$24.85$25.10 06/18$15.65–$29.65$24.85--
$145.00Aug 21$24.90$27.40$26.15$29.00 06/22$17.15–$30.60$26.15--
$145.00Sep 18$25.80$28.50$27.15$29.10 06/18$18.65–$31.70$27.15--
$145.00Dec 18$29.90$33.00$31.45$33.40 06/18$22.85–$35.10$31.45--
$145.00Jan 15$32.30$34.80$33.55$37.53 06/23$25.55–$36.75$33.55--
$145.00Mar 19$34.80$37.40$36.10$36.75 06/18$28.05–$39.40$36.10--
$145.00Jan 21$41.50$45.80$43.65$38.75 06/05$36.25–$47.50$41.50--
$195.00Jul 17$0.00$0.60$0.30$0.52 06/18$0.25–$1.20$0.30--
$195.00Aug 21$0.70$0.90$0.80$0.70 06/10$0.50–$1.90$0.70--
$195.00Sep 18$1.25$2.45$1.85$2.78 06/17$1.08–$3.03$1.85--
$195.00Dec 18$4.10$5.90$5.00$6.50 06/22$3.08–$7.15$5.00--
$195.00Jan 15$5.70$7.60$6.65$3.60 05/29$4.45–$8.35$5.70--
$195.00Mar 19$8.70$10.20$9.45$8.40 06/04$6.15–$10.90$8.70--
$195.00Jan 21$17.50$22.50$20.00$22.51 06/23$15.50–$22.50$20.00--
$140.00Jul 17$28.50$31.10$29.80$29.76 06/25$19.30–$34.25$29.76--
$140.00Aug 21$29.00$32.00$30.50$28.61 06/26$20.95–$35.20$29.00--
$140.00Sep 18$30.20$32.30$31.25$29.87 06/26$22.10–$36.25$30.20--
$200.00Sep 18$0.75$1.70$1.23$1.55 06/22$0.60–$2.23$1.23--
$200.00Nov 20$2.20$4.10$3.15$3.50 06/15$1.83–$4.95$3.15--
$200.00Dec 18$2.95$5.00$3.98$3.20 06/10$2.38–$5.65$3.20--
$200.00Jan 15$5.20$6.20$5.70$5.28 06/26$3.60–$7.05$5.28--
$200.00Mar 19$6.40$8.60$7.50$7.90 06/24$5.15–$9.35$7.50--
$200.00Jan 21$16.50$19.90$18.20$19.70 06/17$14.00–$20.75$18.20--
$135.00Jul 17$33.40$36.10$34.75$28.45 06/08$23.75–$39.05$33.40--
$135.00Aug 21$33.70$36.70$35.20$32.76 06/26$25.30–$40.20$33.70--
$135.00Sep 18$34.70$37.50$36.10$21.80 05/06$26.30–$40.90$34.70--
$135.00Nov 20$36.00$39.50$37.75$26.00 05/22$28.50–$42.25$36.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$5.20$6.00$5.60$5.23 06/25$4.30–$14.55$5.23--
$170.00Aug 21$7.40$8.20$7.80$6.50 06/24$6.45–$16.30$7.40--
$170.00Sep 18$8.70$10.10$9.40$10.00 06/25$8.15–$17.05$9.40--
$170.00Jan 21$23.70$28.50$26.10$25.70 06/15$24.40–$30.70$25.70--
$165.00Jul 17$3.10$3.80$3.45$5.25 06/26$2.73–$10.65$3.45--
$165.00Aug 21$5.20$5.80$5.50$6.33 06/24$4.95–$12.45$5.50--
$165.00Sep 18$6.30$7.90$7.10$8.50 06/26$6.00–$13.55$7.10--
$165.00Dec 18$10.40$12.50$11.45$14.60 06/10$10.25–$17.90$11.45--
$175.00Jul 17$8.30$8.90$8.60$12.07 06/26$6.55–$19.10$8.60--
$175.00Sep 18$10.50$13.00$11.75$10.15 06/23$10.40–$20.75$10.502
$175.00Jan 15$18.10$18.90$18.50$16.22 06/23$16.30–$25.80$18.101
$160.00Jul 17$1.60$2.30$1.95$2.65 06/24$1.63–$7.95$1.95--
$160.00Aug 21$3.50$4.10$3.80$4.25 06/18$3.50–$9.70$3.80--
$160.00Sep 18$4.70$6.10$5.40$6.50 06/26$4.65–$10.90$5.40--
$160.00Nov 20$7.50$9.80$8.65$9.59 06/26$7.95–$13.80$8.65--
$160.00Dec 18$8.50$10.40$9.45$10.99 06/26$8.55–$14.80$9.45--
$160.00Jan 15$11.50$12.10$11.80$10.63 06/16$10.45–$17.60$11.50--
$160.00Mar 19$12.30$14.30$13.30$13.06 06/16$12.45–$18.75$13.06--
$160.00Jan 21$19.00$24.00$21.50$21.60 06/15$19.75–$25.50$21.50--
$180.00Jul 17$11.20$13.40$12.30$12.20 06/16$9.60–$22.90$12.20--
$180.00Aug 21$13.30$14.50$13.90$11.50 06/24$11.60–$23.85$13.30--
$180.00Sep 18$13.50$16.00$14.75$16.50 06/24$13.45–$24.55$14.75--
$155.00Jul 17$0.85$1.30$1.08$1.52 06/22$0.95–$5.65$1.08--
$155.00Aug 21$2.35$2.85$2.60$3.05 06/18$2.53–$8.00$2.60--
$155.00Sep 18$3.40$4.40$3.90$4.80 06/26$3.60–$8.55$3.90--
$155.00Jan 15$9.60$10.20$9.90$9.15 06/22$8.65–$15.25$9.60--
$155.00Mar 19$11.60$13.10$12.35$11.16 06/22$10.65–$17.20$11.60--
$155.00Jan 21$16.50$21.50$19.00$21.60 05/26$17.75–$23.00$19.00--
$185.00Jan 21$31.00$36.00$33.50$35.00 06/26$31.25–$40.00$33.50--
$150.00Jul 17$0.40$0.80$0.60$1.00 06/26$0.50–$3.85$0.6020
$150.00Aug 21$1.50$1.85$1.68$2.15 06/18$1.63–$5.40$1.68--
$150.00Sep 18$2.45$3.50$2.98$3.50 06/26$2.68–$6.60$2.98--
$150.00Nov 20$4.60$6.60$5.60$10.10 06/01$4.95–$9.85$5.60--
$150.00Jan 15$8.20$8.40$8.30$8.25 06/18$7.20–$13.30$8.25--
$150.00Mar 19$10.10$12.30$11.20$9.07 06/23$9.15–$15.20$10.10--
$150.00Jan 21$15.00$20.00$17.50$20.28 06/02$16.00–$21.00$17.50--
$190.00Feb 19$27.20$29.40$28.30$25.40 06/23$25.25–$29.75$27.20--
$145.00Jul 17$0.15$0.75$0.45$0.45 06/25$0.30–$2.60$0.45--
$145.00Aug 21$0.95$1.45$1.20$5.00 05/22$1.10–$3.90$1.20--
$145.00Sep 18$1.60$2.75$2.17$2.12 06/25$1.60–$5.15$2.12--
$145.00Nov 20$3.50$5.30$4.40$4.74 06/15$3.75–$7.45$4.40--
$145.00Dec 18$4.10$5.80$4.95$5.25 06/15$4.45–$8.35$4.95--
$145.00Jan 15$6.70$7.30$7.00$7.40 06/26$6.00–$11.20$7.00193
$195.00Jan 21$37.00$42.00$39.50$37.26 06/23$37.25–$46.75$37.26--
$140.00Jul 17$0.15$0.65$0.40$0.35 06/25$0.25–$1.65$0.35--
$140.00Aug 21$0.60$0.85$0.73$2.15 06/11$0.73–$3.53$0.73--
$140.00Nov 20$2.70$4.20$3.45$5.50 06/09$2.97–$6.60$3.45--
$140.00Dec 18$3.20$5.00$4.10$4.50 06/15$3.78–$7.00$4.10--
$140.00Jan 15$5.60$6.00$5.80$6.00 06/26$4.95–$9.30$5.80--
$200.00Dec 18$31.70$35.20$33.45$40.50 06/10$29.80–$43.55$33.45--
$135.00Jul 17$0.00$0.75$0.38$0.40 06/09$0.38–$1.38$0.38--
$135.00Aug 21$0.00$1.00$0.50$1.48 06/10$0.50–$2.15$0.50--
$135.00Sep 18$0.70$2.35$1.53$1.70 06/12$0.83–$3.50$1.53--
$135.00Nov 20$2.00$3.30$2.65$2.10 06/24$2.38–$4.85$2.10--
$135.00Jan 15$3.40$4.90$4.15$6.57 06/02$3.58–$6.75$4.15--
$135.00Mar 19$4.90$7.90$6.40$8.85 06/04$5.20–$8.85$6.40--
$130.00Jul 17$0.00$0.50$0.25$0.28 06/15$0.25–$1.25$0.25--
$130.00Aug 21$0.00$0.95$0.48$0.87 06/11$0.25–$1.95$0.48--
$130.00Sep 18$0.25$2.95$1.60$1.23 06/12$0.73–$2.10$1.23--
$130.00Nov 20$1.50$2.55$2.03$2.05 06/18$2.00–$4.20$2.03--
$130.00Dec 18$2.00$3.10$2.55$5.80 05/13$2.38–$4.60$2.558
$130.00Jan 15$2.60$4.50$3.55$3.67 06/16$3.03–$5.70$3.55--
$130.00Mar 19$3.60$5.60$4.60$4.83 06/18$4.00–$7.95$4.60--
$125.00Aug 21$0.00$0.75$0.38$0.33 06/23$0.20–$1.75$0.33--
$125.00Sep 18$0.00$2.80$1.40$0.48 06/26$0.48–$1.93$0.48--
$125.00Nov 20$1.00$2.35$1.68$1.55 06/18$1.35–$2.97$1.55--
$125.00Jan 15$2.10$4.30$3.20$5.00 05/19$2.53–$5.05$3.20--
$125.00Mar 19$3.90$4.70$4.30$6.20 05/21$3.48–$6.05$4.30--
$125.00Jan 21$7.00$10.70$8.85$10.91 05/14$8.50–$11.75$8.85--
$120.00Jul 17$0.00$1.15$0.57$0.40 05/26$0.38–$1.18$0.40--
$120.00Aug 21$0.00$0.75$0.38$0.28 06/23$0.25–$1.18$0.28--
$120.00Sep 18$0.05$1.00$0.53$0.51 06/15$0.38–$1.88$0.51--
$120.00Nov 20$0.65$1.80$1.23$1.15 06/18$1.13–$2.48$1.15--
$120.00Jan 15$1.60$3.10$2.35$4.60 05/07$2.13–$3.58$2.35--
$120.00Feb 19$2.25$3.60$2.93$2.70 06/26$2.48–$3.28$2.70--
$120.00Mar 19$2.25$4.70$3.48$3.60 06/15$2.90–$4.95$3.48--
$115.00Aug 21$0.00$0.65$0.33$0.30 06/10$0.23–$1.33$0.30--
$115.00Sep 18$0.00$0.85$0.43$0.55 06/10$0.35–$1.30$0.43--
$115.00Nov 20$0.60$1.35$0.98$1.00 06/15$0.85–$1.88$0.98--
$115.00Dec 18$0.60$2.15$1.38$2.17 05/29$1.05–$2.58$1.38--
$115.00Jan 15$1.50$2.85$2.17$2.65 05/29$2.05–$3.00$2.17--
$115.00Jan 21$4.50$9.50$7.00$8.50 05/14$6.15–$9.00$7.00--
$110.00Aug 21$0.00$0.75$0.38$0.14 06/26$0.18–$1.25$0.14--
$110.00Sep 18$0.10$0.70$0.40$0.71 05/26$0.35–$1.38$0.40--
$110.00Nov 20$0.20$1.35$0.78$0.85 06/26$0.60–$1.93$0.78--
$110.00Jan 15$0.55$2.20$1.38$2.50 05/19$1.17–$3.08$1.38--
$110.00Mar 19$1.10$3.10$2.10$3.80 05/06$1.90–$3.72$2.10--
$110.00Jun 17$1.35$4.60$2.97$3.25 06/25$2.68–$3.40$2.97--
$110.00Jan 21$3.50$8.30$5.90$7.20 05/14$5.30–$7.50$5.90--
$105.00Aug 21$0.00$0.75$0.38$0.28 05/26$0.15–$1.20$0.28--
$105.00Nov 20$0.05$1.20$0.63$0.75 06/02$0.43–$1.40$0.63--
$105.00Dec 18$0.15$1.50$0.83$1.15 06/10$0.75–$1.75$0.83--
$105.00Mar 19$0.75$2.75$1.75$3.36 04/29$1.40–$2.88$1.75--
$105.00Jan 21$2.50$7.50$5.00$5.86 05/14$4.45–$6.50$5.00--
$100.00Aug 21$0.00$0.75$0.38$0.25 05/22$0.33–$1.15$0.25--
$100.00Sep 18$0.00$2.60$1.30$0.40 05/26$0.38–$1.30$0.40--
$100.00Nov 20$0.00$1.10$0.55$0.80 05/20$0.50–$1.35$0.55--
$100.00Mar 19$0.65$2.20$1.43$1.40 06/18$1.25–$2.50$1.40--
$95.00Aug 21$0.00$2.15$1.08$0.28 05/13$0.35–$1.13$0.28--
$95.00Sep 18$0.05$1.00$0.53$0.08 06/18$0.33–$1.22$0.08--

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 260
Total Puts 83
Put/Call Ratio 0.32
Net Difference 177

Prior's Put/Call Breakdown

Total Calls 359
Total Puts 42
Put/Call Ratio 0.12
Net Difference 317

Prior 7-Day Put/Call Summary

Total Calls 3,474
Total Puts 1,133
Average Put/Call Ratio 0.45
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