NEW Tour v251
STT
STATE STR CORP
$169.67 +0.54%
$169.66 (-0.01%)🌙
as of 07/01 07:02 PM
(6/30 18:56) ◀
|
Wednesday, July 1, 2026 (7:02pm)
January 2026
|
▶ (7/2 19:02)
◀ 7/1 19:02 ▶

Option Volume

Detail
ℹ
Current (07/01) 260
Calls: 205 (79%)
Puts: 55 (21%)
Prior (06/30) 343
Calls: 260 (76%)
Puts: 83 (24%)
Current vs Prior -24.20%
Calls: -21.15% (Calls)
Puts: -33.73% (Puts)
Prior 7-Day Total 3,872
Calls: 3,304 (85%)
Puts: 568 (15%)
Prior 7-Day Average 553
Calls: 472 (85%)
Puts: 81 (15%)
Current vs Prior 7-Day Avg -53.00%
Calls: -56.57%
Puts: -32.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $231.8K
Calls: $209.6K (90%)
Puts: $22.3K (10%)
Prior (06/30) $429.3K
Calls: $380.2K (89%)
Puts: $49.2K (11%)
Current vs Prior -46.00%
Calls: -44.87%
Puts: -54.72%
Prior 7-Day Total $5.03M
Calls: $4.71M (94%)
Puts: $320.4K (6%)
Prior 7-Day Average $719.2K
Calls: $673.4K (94%)
Puts: $45.8K (6%)
Current vs Prior 7-Day Avg -67.76%
Calls: -68.88%
Puts: -51.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.27
Prior (06/30) 0.32
Current vs Prior -15.96%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -4.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 2,219
Calls: 1,702 (77%)
Puts: 517 (23%)
Prior (06/30) 794
Calls: 570 (72%)
Puts: 224 (28%)
Current vs Prior +179.47%
Prior 7-Day Total 10,424
Calls: 9,324 (89%)
Puts: 1,100 (11%)
Prior 7-Day Average 1,489
Calls: 1,332 (88%)
Puts: 183 (12%)
Current vs Prior 7-Day Avg +49.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.72% | 10.58%
Prior 7.81% | 10.64%
Current vs Prior -1.17% | -0.60%
Prior 7-Day Avg 8.30% | 11.09%
Current vs 7-Day Avg -7.03% | -4.61%
Prior 7-Day Eod 7.81% | 10.64%
Current vs 7-Day Eod -1.17% | -0.60%
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 35.61% | 13.03%
Calls: 27.03% | 13.93%
Puts: 44.19% | 12.14%
Current vs 7-Day Avg +123.97% | +17.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($209.6K) vs puts ($22.3K). Extreme bullish P/C ratio of 0.27 - heavy call buying (205 calls vs 55 puts). Call-heavy open interest (1,702 calls vs 517 puts) suggests bullish positioning. Rising open interest (up 179%) indicates new positions being established.

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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 175.105.60$5.359.3%270.5299
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. 3 found (avg delta 0.65, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1711.6013.40$12.5014.4%60.78113
$170.00Jul 175.105.60$5.359.3%270.5299
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 177.508.40$7.9511.3%80.64142

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 74, top 27)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 175.105.60$5.359.3%270.5299
$175.00Jul 172.653.60$3.1330.4%150.37213
$160.00Jul 1711.6013.40$12.5014.4%60.78113
$180.00Jul 171.451.95$1.7029.4%20.2475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.050.40$0.23152.2%100.04146
$175.00Jul 177.508.40$7.9511.3%80.64142
$155.00Jul 170.701.15$0.9348.4%20.1314
$160.00Jul 171.552.10$1.8330.1%20.2217
$170.00Jul 174.605.40$5.0016.0%20.48--

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. 6 found (best R:R 13.29, avg 4.07)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Jul 17$1.43$3.57$1.432.50$176.43
$170.00$175.00Jul 17$2.22$2.78$2.221.25$172.22
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$145.00Jul 17$0.70$9.30$0.7013.29$154.30
$160.00$155.00Jul 17$0.90$4.10$0.904.56$159.10
$170.00$160.00Jul 17$3.17$6.83$3.172.15$166.83
$175.00$170.00Jul 17$2.95$2.05$2.950.69$172.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.51, avg 0.84)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Jul 17$7.15$7.15$2.852.51$167.15
$170.00$175.00Jul 17$2.22$2.22$2.780.80$172.22
$175.00$180.00Jul 17$1.43$1.43$3.570.40$176.43
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Jul 17$2.95$2.95$2.051.44$172.05
$170.00$160.00Jul 17$3.17$3.17$6.830.46$166.83
$160.00$155.00Jul 17$0.90$0.90$4.100.22$159.10
$155.00$145.00Jul 17$0.70$0.70$9.300.08$154.30

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. 3 found (cheapest 6.10% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$5.35$5.00$10.35$159.65$180.356.10%
$175.00Jul 17$3.13$7.95$11.08$163.92$186.086.53%
$160.00Jul 17$12.50$1.83$14.33$145.67$174.338.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.55% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$155.00Jul 17$1.70$0.93$2.63$152.37$182.63
$180.00$160.00Jul 17$1.70$1.83$3.53$156.47$183.53
$175.00$155.00Jul 17$3.13$0.93$4.06$150.94$179.06
$175.00$160.00Jul 17$3.13$1.83$4.96$155.04$179.96
$180.00$170.00Jul 17$1.70$5.00$6.70$163.30$186.70
$175.00$170.00Jul 17$3.13$5.00$8.13$161.87$183.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.65, avg credit $3.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/155160/170Jul 17$7.85$2.153.65$147.15$167.85
155/160170/175Jul 17$3.12$1.881.66$156.88$173.12
155/160175/180Jul 17$2.33$2.670.87$157.67$177.33
160/170175/180Jul 17$4.60$5.400.85$165.40$179.60
145/155170/175Jul 17$2.92$7.080.41$152.08$172.92
145/155175/180Jul 17$2.13$7.870.27$152.87$177.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.33, cheapest $0.79)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.79$4.215.33
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. 7 found (best net $-0.03, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Jul 17-$0.27$4.73
$170.00$175.001:2Jul 17-$0.91$4.09
$160.00$170.001:2Jul 17$1.80$8.20
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 17-$0.03$4.97
$175.00$170.001:2Jul 17-$2.05$2.95
$155.00$145.001:2Jul 17$0.47$9.53
$170.00$160.001:2Jul 17$1.34$8.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.01%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Jul 17$5.100.520.2%3.01%3.20%2799
$175.00Jul 17$2.650.373.1%1.56%4.70%15213
$180.00Jul 17$1.450.246.1%0.85%6.94%275

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 $175.00 08-21 call last traded $4.34 on 06/26 (now $5.20/$5.60) — try a limit near $5.20. Also watch the $180.00 03-19 call last traded $15.20 on 06/25 (now $15.10/$16.30) — try a limit near $15.20; the $170.00 07-17 call last traded $4.32 on 06/26 (now $5.10/$5.60) — try a limit near $5.10. Most tradeable put: the $175.00 07-17 put last traded $12.07 on 06/26 (now $7.50/$8.40) — try a limit near $7.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$5.10$5.60$5.35$4.32 06/26$2.35–$8.00$5.1099
$170.00Aug 21$7.60$8.10$7.85$7.10 06/26$4.25–$10.80$7.60--
$170.00Sep 18$9.60$11.20$10.40$8.20 06/26$5.65–$12.90$9.60--
$170.00Nov 20$13.30$15.50$14.40$10.90 06/10$8.30–$17.00$13.30--
$170.00Dec 18$14.20$15.90$15.05$7.70 05/20$9.85–$18.30$14.206
$170.00Jan 15$16.10$19.10$17.60$19.32 06/17$12.60–$19.95$17.60--
$170.00Mar 19$20.00$22.50$21.25$19.02 06/26$14.65–$23.20$20.00--
$170.00Jun 17$21.60$26.50$24.05$24.52 06/24$22.50–$26.25$24.05--
$165.00Jul 17$7.70$8.50$8.10$8.50 06/25$3.85–$11.30$8.10--
$165.00Aug 21$10.60$11.00$10.80$8.80 06/26$5.90–$14.15$10.60--
$165.00Sep 18$12.30$13.10$12.70$12.45 06/26$7.40–$15.65$12.45--
$165.00Nov 20$15.20$18.30$16.75$18.40 06/16$11.00–$19.60$16.75--
$165.00Dec 18$17.60$19.30$18.45$8.10 05/12$11.85–$21.00$17.60--
$165.00Jan 15$18.90$22.20$20.55$18.95 06/26$14.00–$23.10$18.95--
$165.00Mar 19$21.80$25.20$23.50$12.60 04/29$17.30–$26.35$21.80--
$165.00Jan 21$31.50$36.00$33.75$34.68 06/18$25.55–$36.25$33.75--
$175.00Jul 17$2.65$3.60$3.13$2.33 06/26$1.45–$5.10$2.65213
$175.00Aug 21$5.20$5.60$5.40$4.34 06/26$2.90–$8.05$5.20294
$175.00Sep 18$7.00$8.30$7.65$6.30 06/26$3.95–$10.15$7.00--
$175.00Nov 20$10.90$12.90$11.90$12.40 06/16$6.45–$14.30$11.90--
$175.00Dec 18$11.80$13.40$12.60$7.94 05/26$8.05–$15.65$11.80--
$175.00Jan 15$14.50$15.90$15.20$13.00 06/15$10.05–$17.05$14.50--
$175.00Mar 19$17.40$19.00$18.20$15.72 06/26$12.65–$20.55$17.40--
$175.00Jun 17$19.00$24.00$21.50$20.25 06/25$20.00–$23.75$20.25--
$175.00Jan 21$26.50$31.00$28.75$26.97 06/12$22.25–$31.25$26.97--
$160.00Jul 17$11.60$13.40$12.50$11.29 06/26$6.00–$15.45$11.60113
$160.00Aug 21$13.30$15.60$14.45$17.80 06/23$8.15–$17.50$14.45716
$160.00Sep 18$15.40$16.60$16.00$16.75 06/25$9.80–$19.50$16.00--
$160.00Nov 20$18.00$21.80$19.90$21.00 06/22$12.70–$22.90$19.90--
$160.00Dec 18$20.60$23.40$22.00$19.60 06/12$14.20–$24.15$20.60--
$160.00Jan 15$22.80$25.40$24.10$23.72 06/22$16.40–$26.05$23.72--
$160.00Mar 19$24.10$28.10$26.10$28.20 06/17$19.00–$29.30$26.10--
$160.00Jan 21$33.50$38.50$36.00$36.00 06/16$28.75–$38.75$36.00--
$180.00Jul 17$1.45$1.95$1.70$1.75 06/25$1.02–$3.25$1.7075
$180.00Aug 21$3.40$3.80$3.60$3.17 06/26$1.95–$5.85$3.40130
$180.00Sep 18$4.90$5.90$5.40$5.20 06/26$2.95–$7.90$5.20--
$180.00Nov 20$8.70$9.70$9.20$7.70 06/11$5.10–$11.35$8.70--
$180.00Dec 18$9.80$11.90$10.85$10.70 06/25$6.45–$13.20$10.70--
$180.00Jan 15$12.20$13.60$12.90$12.10 06/26$8.35–$14.55$12.20--
$180.00Mar 19$15.10$16.30$15.70$15.20 06/25$10.95–$17.70$15.2053
$180.00Jan 21$24.00$29.00$26.50$26.88 06/16$19.50–$28.75$26.50--
$155.00Jul 17$15.70$16.30$16.00$11.80 06/26$8.60–$19.85$15.70--
$155.00Aug 21$17.10$20.10$18.60$19.90 06/22$10.45–$21.90$18.60--
$155.00Sep 18$18.50$21.00$19.75$20.22 06/24$12.20–$23.25$19.75--
$155.00Nov 20$21.60$25.20$23.40$23.47 06/24$15.55–$26.15$23.40--
$155.00Dec 18$24.00$26.30$25.15$23.30 06/26$17.00–$27.55$24.00--
$155.00Jan 15$26.00$27.70$26.85$28.52 06/17$19.10–$29.35$26.85--
$155.00Feb 19$27.40$30.00$28.70$30.64 06/23$26.20–$30.50$28.70--
$155.00Mar 19$28.70$31.50$30.10$15.80 05/12$22.25–$32.55$28.70--
$155.00Jan 21$36.00$41.00$38.50$36.52 06/25$30.05–$41.75$36.52--
$185.00Jul 17$0.05$1.10$0.58$1.11 06/24$0.58–$1.88$0.58--
$185.00Aug 21$2.15$2.40$2.28$1.77 06/26$1.35–$4.10$2.15--
$185.00Sep 18$3.30$5.00$4.15$4.00 06/25$2.50–$5.95$4.00--
$185.00Nov 20$5.30$7.80$6.55$9.00 06/23$3.93–$9.40$6.55--
$185.00Dec 18$8.10$9.10$8.60$8.75 06/26$5.05–$10.95$8.60--
$185.00Jan 15$9.70$10.60$10.15$8.20 06/08$6.70–$12.10$9.70--
$185.00Mar 19$12.50$13.40$12.95$13.87 06/22$9.75–$14.85$12.95--
$150.00Jul 17$19.70$21.00$20.35$17.65 06/26$11.95–$24.85$19.70--
$150.00Aug 21$21.70$24.20$22.95$20.75 06/12$13.80–$26.10$21.70--
$150.00Sep 18$22.80$24.90$23.85$25.92 06/22$15.75–$27.45$23.85--
$150.00Nov 20$25.10$28.70$26.90$14.40 05/19$18.70–$29.90$25.10--
$150.00Dec 18$27.30$29.80$28.55$23.65 06/11$19.80–$31.25$27.30--
$150.00Jan 15$29.40$31.50$30.45$28.60 06/25$22.55–$33.05$29.40--
$150.00Mar 19$32.00$34.80$33.40$20.00 05/21$25.10–$35.90$32.00--
$150.00Jan 21$39.00$44.00$41.50$38.90 06/26$33.50–$44.45$39.00--
$190.00Jul 17$0.30$0.50$0.40$1.30 06/18$0.40–$1.30$0.40--
$190.00Aug 21$1.30$1.50$1.40$2.26 06/18$1.05–$2.83$1.40--
$190.00Sep 18$1.20$3.90$2.55$3.99 06/24$1.48–$4.10$2.55--
$190.00Dec 18$5.90$7.30$6.60$8.10 06/25$4.00–$8.75$6.60--
$190.00Jan 15$6.90$9.00$7.95$9.66 06/17$5.75–$10.10$7.95--
$190.00Feb 19$9.00$10.30$9.65$9.80 06/25$8.60–$12.00$9.65--
$190.00Mar 19$9.70$11.60$10.65$12.81 06/23$7.65–$12.85$10.65--
$190.00Jan 21$20.00$24.00$22.00$13.98 05/29$17.00–$24.50$20.00--
$145.00Jul 17$24.40$27.40$25.90$25.10 06/18$15.65–$29.65$25.10--
$145.00Aug 21$26.10$28.00$27.05$29.00 06/22$17.15–$30.60$27.05--
$145.00Sep 18$26.80$29.10$27.95$29.10 06/18$18.65–$31.70$27.95--
$145.00Dec 18$30.30$33.60$31.95$33.40 06/18$22.85–$35.10$31.95--
$145.00Jan 15$32.90$35.00$33.95$37.53 06/23$25.55–$36.75$33.95--
$145.00Mar 19$35.40$38.00$36.70$36.75 06/18$28.05–$39.40$36.70--
$145.00Jan 21$42.00$46.50$44.25$38.75 06/05$36.25–$47.50$42.00--
$195.00Jul 17$0.00$0.85$0.43$0.52 06/18$0.25–$1.20$0.43--
$195.00Aug 21$0.30$0.95$0.63$0.70 06/10$0.53–$1.90$0.63--
$195.00Sep 18$1.40$2.25$1.83$2.78 06/17$1.33–$3.03$1.83--
$195.00Dec 18$5.10$5.80$5.45$6.50 06/22$3.08–$7.15$5.45--
$195.00Jan 15$6.10$7.40$6.75$3.60 05/29$4.45–$8.35$6.10--
$195.00Mar 19$7.70$9.80$8.75$8.40 06/04$6.85–$10.90$8.40--
$195.00Jan 21$18.20$22.50$20.35$22.51 06/23$15.50–$22.50$20.35--
$140.00Jul 17$29.00$32.20$30.60$29.76 06/25$19.30–$34.25$29.76--
$140.00Aug 21$30.30$33.00$31.65$28.61 06/26$20.95–$35.20$30.30--
$140.00Sep 18$30.60$33.10$31.85$29.87 06/26$22.10–$36.25$30.60--
$200.00Sep 18$0.65$1.60$1.13$1.55 06/22$0.88–$2.23$1.13--
$200.00Nov 20$2.50$3.80$3.15$3.50 06/15$1.83–$4.95$3.15--
$200.00Dec 18$4.00$4.40$4.20$3.20 06/10$2.38–$5.65$4.00--
$200.00Jan 15$4.70$6.90$5.80$5.28 06/26$3.60–$7.05$5.28--
$200.00Mar 19$6.80$8.20$7.50$7.90 06/24$5.15–$9.35$7.50--
$200.00Jan 21$16.50$21.00$18.75$19.70 06/17$14.00–$20.75$18.75--
$135.00Jul 17$34.80$37.10$35.95$28.45 06/08$23.75–$39.05$34.80--
$135.00Aug 21$35.60$38.00$36.80$32.76 06/26$25.30–$40.20$35.60--
$135.00Sep 18$35.60$38.10$36.85$21.80 05/06$26.30–$40.90$35.60--
$135.00Nov 20$37.30$40.50$38.90$26.00 05/22$28.50–$42.25$37.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$4.60$5.40$5.00$5.23 06/25$4.30–$14.55$5.00--
$170.00Aug 21$6.90$7.40$7.15$6.50 06/24$6.45–$16.30$6.90--
$170.00Sep 18$8.20$9.00$8.60$10.00 06/25$8.15–$17.05$8.60--
$170.00Jan 21$23.70$28.00$25.85$25.70 06/15$24.40–$30.70$25.70--
$165.00Jul 17$2.65$3.50$3.08$5.25 06/26$2.73–$10.65$3.08--
$165.00Aug 21$4.80$5.30$5.05$6.33 06/24$4.95–$12.45$5.05--
$165.00Sep 18$6.10$6.80$6.45$8.50 06/26$6.00–$13.55$6.45--
$165.00Dec 18$10.40$11.70$11.05$14.60 06/10$10.25–$17.90$11.05--
$175.00Jul 17$7.50$8.40$7.95$12.07 06/26$6.55–$19.10$7.95142
$175.00Sep 18$10.70$12.60$11.65$10.15 06/23$10.40–$20.75$10.70--
$175.00Jan 15$17.30$18.70$18.00$16.22 06/23$16.30–$25.80$17.30--
$160.00Jul 17$1.55$2.10$1.83$2.65 06/24$1.63–$7.95$1.8317
$160.00Aug 21$3.20$3.70$3.45$4.25 06/18$3.45–$9.70$3.45--
$160.00Sep 18$4.50$5.20$4.85$6.50 06/26$4.65–$10.90$4.85--
$160.00Nov 20$7.30$8.70$8.00$9.59 06/26$7.95–$13.80$8.00--
$160.00Dec 18$8.80$9.80$9.30$10.99 06/26$8.55–$14.80$9.30--
$160.00Jan 15$11.10$11.50$11.30$10.63 06/16$10.45–$17.60$11.10--
$160.00Mar 19$13.10$13.80$13.45$13.06 06/16$12.45–$18.75$13.10--
$160.00Jan 21$18.50$23.50$21.00$21.60 06/15$19.75–$25.50$21.00--
$180.00Jul 17$10.20$11.90$11.05$12.20 06/16$9.60–$22.90$11.05--
$180.00Aug 21$12.70$13.40$13.05$11.50 06/24$11.60–$23.85$12.70--
$180.00Sep 18$13.10$15.50$14.30$16.50 06/24$13.45–$24.55$14.30--
$155.00Jul 17$0.70$1.15$0.93$1.52 06/22$0.93–$5.65$0.9314
$155.00Aug 21$2.15$2.50$2.33$3.05 06/18$2.33–$8.00$2.3313
$155.00Sep 18$3.20$3.80$3.50$4.80 06/26$3.50–$8.55$3.50138
$155.00Jan 15$9.40$11.50$10.45$9.15 06/22$8.65–$15.25$9.40--
$155.00Mar 19$9.70$11.90$10.80$11.16 06/22$10.65–$17.20$10.80--
$155.00Jan 21$16.50$21.40$18.95$21.60 05/26$17.75–$23.00$18.95--
$185.00Jan 21$30.50$35.50$33.00$35.00 06/26$31.25–$40.00$33.00--
$150.00Jul 17$0.35$0.65$0.50$1.00 06/26$0.50–$3.85$0.50--
$150.00Aug 21$1.40$1.70$1.55$2.15 06/18$1.55–$5.40$1.55--
$150.00Sep 18$2.30$2.75$2.53$3.50 06/26$2.53–$6.60$2.53--
$150.00Nov 20$4.50$5.70$5.10$10.10 06/01$4.95–$9.85$5.10--
$150.00Jan 15$6.70$8.20$7.45$8.25 06/18$7.20–$13.30$7.45--
$150.00Mar 19$9.70$10.30$10.00$9.07 06/23$9.15–$15.20$9.70--
$150.00Jan 21$14.50$19.50$17.00$20.28 06/02$16.00–$21.00$17.00--
$190.00Feb 19$25.70$29.30$27.50$25.40 06/23$25.25–$29.75$25.70--
$145.00Jul 17$0.05$0.40$0.23$0.45 06/25$0.23–$2.60$0.23146
$145.00Aug 21$0.90$1.15$1.02$5.00 05/22$1.02–$3.90$1.02--
$145.00Sep 18$0.65$2.00$1.33$2.12 06/25$1.33–$5.15$1.33--
$145.00Nov 20$3.50$4.60$4.05$4.74 06/15$3.75–$7.45$4.05--
$145.00Dec 18$4.40$5.40$4.90$5.25 06/15$4.45–$8.35$4.90--
$145.00Jan 15$5.30$6.80$6.05$7.40 06/26$6.00–$11.20$6.05--
$195.00Jan 21$36.50$41.50$39.00$37.26 06/23$37.25–$46.75$37.26--
$140.00Jul 17$0.15$0.40$0.28$0.35 06/25$0.25–$1.65$0.28--
$140.00Aug 21$0.55$1.05$0.80$2.15 06/11$0.73–$3.53$0.8047
$140.00Nov 20$2.60$3.60$3.10$5.50 06/09$2.97–$6.60$3.10--
$140.00Dec 18$3.20$4.30$3.75$4.50 06/15$3.75–$7.00$3.75--
$140.00Jan 15$5.30$5.70$5.50$6.00 06/26$4.95–$9.30$5.50--
$200.00Dec 18$30.50$33.80$32.15$40.50 06/10$29.80–$43.55$32.15--
$135.00Jul 17$0.00$1.15$0.57$0.40 06/09$0.38–$1.38$0.40--
$135.00Aug 21$0.35$0.50$0.43$1.48 06/10$0.43–$2.15$0.43--
$135.00Sep 18$0.30$1.75$1.02$1.70 06/12$0.83–$3.50$1.02--
$135.00Nov 20$1.90$2.85$2.38$2.10 06/24$2.38–$4.85$2.10--
$135.00Jan 15$3.00$4.60$3.80$6.57 06/02$3.58–$6.75$3.80--
$135.00Mar 19$5.00$6.30$5.65$8.85 06/04$5.20–$8.85$5.65--
$130.00Jul 17$0.00$0.95$0.48$0.28 06/15$0.25–$1.25$0.28--
$130.00Aug 21$0.00$0.40$0.20$0.87 06/11$0.20–$1.95$0.20--
$130.00Sep 18$0.00$2.45$1.23$1.23 06/12$0.73–$2.10$1.23--
$130.00Nov 20$1.50$2.15$1.83$2.05 06/18$1.83–$4.20$1.83--
$130.00Dec 18$1.85$2.70$2.28$5.80 05/13$2.28–$4.60$2.28--
$130.00Jan 15$2.55$3.80$3.18$3.67 06/16$3.03–$5.70$3.18--
$130.00Mar 19$3.40$5.20$4.30$4.83 06/18$4.00–$7.95$4.30--
$125.00Aug 21$0.00$0.30$0.15$0.33 06/23$0.15–$1.75$0.15--
$125.00Sep 18$0.00$0.75$0.38$0.48 06/26$0.38–$1.93$0.38--
$125.00Nov 20$0.85$1.65$1.25$1.55 06/18$1.25–$2.97$1.25--
$125.00Jan 15$1.65$3.00$2.33$5.00 05/19$2.33–$5.05$2.33--
$125.00Mar 19$2.75$4.30$3.53$6.20 05/21$3.48–$6.05$3.53--
$125.00Jan 21$7.00$11.00$9.00$10.91 05/14$8.50–$11.75$9.00--
$120.00Jul 17$0.00$0.95$0.48$0.40 05/26$0.38–$1.18$0.40--
$120.00Aug 21$0.00$0.25$0.13$0.28 06/23$0.13–$1.18$0.13--
$120.00Sep 18$0.00$0.50$0.25$0.51 06/15$0.25–$1.88$0.25--
$120.00Nov 20$0.55$1.35$0.95$1.15 06/18$0.95–$2.48$0.95--
$120.00Jan 15$0.80$2.65$1.73$4.60 05/07$1.73–$3.58$1.73--
$120.00Feb 19$2.00$3.00$2.50$2.70 06/26$2.48–$3.28$2.50--
$120.00Mar 19$2.05$3.60$2.83$3.60 06/15$2.83–$4.95$2.83--
$115.00Aug 21$0.10$0.20$0.15$0.30 06/10$0.15–$1.33$0.15--
$115.00Sep 18$0.00$0.55$0.28$0.55 06/10$0.28–$1.30$0.28--
$115.00Nov 20$0.35$1.10$0.73$1.00 06/15$0.73–$1.88$0.73--
$115.00Dec 18$0.05$1.30$0.68$2.17 05/29$0.68–$2.58$0.68--
$115.00Jan 15$0.85$2.00$1.43$2.65 05/29$1.43–$3.00$1.43--
$115.00Jan 21$4.00$9.00$6.50$8.50 05/14$6.15–$9.00$6.50--
$110.00Aug 21$0.00$0.40$0.20$0.14 06/26$0.18–$1.25$0.14--
$110.00Sep 18$0.00$0.35$0.18$0.71 05/26$0.18–$1.38$0.18--
$110.00Nov 20$0.00$0.80$0.40$0.85 06/26$0.40–$1.93$0.40--
$110.00Jan 15$0.00$1.50$0.75$2.50 05/19$0.75–$3.08$0.75--
$110.00Mar 19$1.15$2.75$1.95$3.80 05/06$1.90–$3.72$1.95--
$110.00Jun 17$1.90$4.30$3.10$3.25 06/25$2.68–$3.40$3.10--
$110.00Jan 21$3.50$8.00$5.75$7.20 05/14$5.30–$7.50$5.75--
$105.00Aug 21$0.00$0.20$0.10$0.28 05/26$0.10–$1.20$0.10--
$105.00Nov 20$0.05$0.65$0.35$0.75 06/02$0.35–$1.40$0.35--
$105.00Dec 18$0.15$0.85$0.50$1.15 06/10$0.50–$1.75$0.50--
$105.00Mar 19$0.55$2.00$1.27$3.36 04/29$1.27–$2.88$1.27--
$105.00Jan 21$2.50$7.50$5.00$5.86 05/14$4.45–$6.50$5.00--
$100.00Aug 21$0.00$1.15$0.57$0.25 05/22$0.33–$1.15$0.25--
$100.00Sep 18$0.00$0.70$0.35$0.40 05/26$0.35–$1.30$0.35--
$100.00Nov 20$0.00$0.50$0.25$0.80 05/20$0.25–$1.35$0.25--
$100.00Mar 19$0.05$1.55$0.80$1.40 06/18$0.80–$2.50$0.80--
$95.00Aug 21$0.00$0.75$0.38$0.28 05/13$0.35–$1.13$0.28--
$95.00Sep 18$0.05$0.40$0.23$0.08 06/18$0.23–$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 205
Total Puts 55
Put/Call Ratio 0.27
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,304
Total Puts 568
Average Put/Call Ratio 0.28
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