NEW Tour v265
STT
STATE STR CORP
$170.69 +0.60%
$169.15 (-0.90%)🌙
as of 07/02 07:02 PM
(7/1 19:02) ◀
|
Thursday, July 2, 2026 (7:02pm)
January 2026
|
▶ (7/6 19:01)
◀ 7/2 19:02 ▶

Option Volume

Detail
ℹ
Current (07/02) 201
Calls: 165 (82%)
Puts: 36 (18%)
Prior (07/01) 260
Calls: 205 (79%)
Puts: 55 (21%)
Current vs Prior -22.69%
Calls: -19.51% (Calls)
Puts: -34.55% (Puts)
Prior 7-Day Total 3,857
Calls: 3,286 (85%)
Puts: 571 (15%)
Prior 7-Day Average 551
Calls: 469 (85%)
Puts: 81 (15%)
Current vs Prior 7-Day Avg -63.52%
Calls: -64.85%
Puts: -55.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $120.2K
Calls: $113.7K (95%)
Puts: $6.5K (5%)
Prior (07/01) $231.8K
Calls: $209.6K (90%)
Puts: $22.3K (10%)
Current vs Prior -48.14%
Calls: -45.75%
Puts: -70.65%
Prior 7-Day Total $4.76M
Calls: $4.45M (93%)
Puts: $315.0K (7%)
Prior 7-Day Average $680.2K
Calls: $635.2K (93%)
Puts: $45.0K (7%)
Current vs Prior 7-Day Avg -82.33%
Calls: -82.10%
Puts: -85.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.22
Prior (07/01) 0.27
Current vs Prior -18.68%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -23.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,087
Calls: 1,087 (100%)
Puts: -- (0%)
Prior (07/01) 2,219
Calls: 1,702 (77%)
Puts: 517 (23%)
Current vs Prior -51.01%
Prior 7-Day Total 10,645
Calls: 9,028 (85%)
Puts: 1,617 (15%)
Prior 7-Day Average 1,520
Calls: 1,289 (85%)
Puts: 231 (15%)
Current vs Prior 7-Day Avg -28.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.56% | 10.55%
Prior 7.72% | 10.58%
Current vs Prior -2.12% | -0.32%
Prior 7-Day Avg 8.18% | 11.04%
Current vs 7-Day Avg -7.64% | -4.48%
Prior 7-Day Eod 7.72% | 10.58%
Current vs 7-Day Eod -2.12% | -0.32%
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 45.09% | 12.84%
Calls: 32.06% | 13.16%
Puts: 58.12% | 12.52%
Current vs 7-Day Avg +76.88% | +19.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($113.7K) vs puts ($6.5K). Extreme bullish P/C ratio of 0.22 - heavy call buying (165 calls vs 36 puts). Declining open interest (down 51%) indicates positions being closed.

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 -- 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. 3 found (avg delta 0.67, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1710.7013.00$11.8519.4%10.80--
$165.00Jul 177.509.20$8.3520.4%40.67130
$170.00Jul 174.405.90$5.1529.1%120.53109
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 44, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 174.405.90$5.1529.1%120.53109
$165.00Jul 177.509.20$8.3520.4%40.67130
$175.00Jul 172.403.40$2.9034.5%20.37--
$160.00Jul 1710.7013.00$11.8519.4%10.80--
$180.00Jul 171.201.95$1.5847.5%10.23--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.851.10$0.9825.5%110.13--
$160.00Jul 171.401.95$1.6732.9%100.21--
$150.00Jul 170.350.70$0.5267.3%10.07--
$165.00Jul 172.753.30$3.0318.2%10.33--

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. 7 found (best R:R 9.87, avg 4.06)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Jul 17$0.83$4.17$0.835.02$180.83
$175.00$180.00Jul 17$1.32$3.68$1.322.79$176.32
$170.00$175.00Jul 17$2.25$2.75$2.251.22$172.25
$165.00$170.00Jul 17$3.20$1.80$3.200.56$168.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Jul 17$0.46$4.54$0.469.87$154.54
$160.00$155.00Jul 17$0.69$4.31$0.696.25$159.31
$165.00$160.00Jul 17$1.36$3.64$1.362.68$163.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 2.33, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 17$3.50$3.50$1.502.33$163.50
$165.00$170.00Jul 17$3.20$3.20$1.801.78$168.20
$170.00$175.00Jul 17$2.25$2.25$2.750.82$172.25
$175.00$180.00Jul 17$1.32$1.32$3.680.36$176.32
$180.00$185.00Jul 17$0.83$0.83$4.170.20$180.83
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$1.36$1.36$3.640.37$163.64
$160.00$155.00Jul 17$0.69$0.69$4.310.16$159.31
$155.00$150.00Jul 17$0.46$0.46$4.540.10$154.54

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 6.67% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Jul 17$8.35$3.03$11.38$153.62$176.386.67%
$160.00Jul 17$11.85$1.67$13.52$146.48$173.527.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.74% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$150.00Jul 17$0.75$0.52$1.27$148.73$186.27
$185.00$155.00Jul 17$0.75$0.98$1.73$153.27$186.73
$180.00$150.00Jul 17$1.58$0.52$2.10$147.90$182.10
$185.00$160.00Jul 17$0.75$1.67$2.42$157.58$187.42
$180.00$155.00Jul 17$1.58$0.98$2.56$152.44$182.56
$180.00$160.00Jul 17$1.58$1.67$3.25$156.75$183.25
$175.00$150.00Jul 17$2.90$0.52$3.42$146.58$178.42
$185.00$165.00Jul 17$0.75$3.03$3.78$161.22$188.78
$175.00$155.00Jul 17$2.90$0.98$3.88$151.12$178.88
$175.00$160.00Jul 17$2.90$1.67$4.57$155.43$179.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.81, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Jul 17$3.96$1.043.81$151.04$163.96
155/160165/170Jul 17$3.89$1.113.50$156.11$168.89
150/155165/170Jul 17$3.66$1.342.73$151.34$168.66
160/165170/175Jul 17$3.61$1.392.60$161.39$173.61
155/160170/175Jul 17$2.94$2.061.43$157.06$172.94
150/155170/175Jul 17$2.71$2.291.18$152.29$172.71
160/165175/180Jul 17$2.68$2.321.16$162.32$177.68
160/165180/185Jul 17$2.19$2.810.78$162.81$182.19
155/160175/180Jul 17$2.01$2.990.67$157.99$177.01
150/155175/180Jul 17$1.78$3.220.55$153.22$176.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 20.74, cheapest $0.23)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.30$4.7015.67
$175.00$180.00$185.00Jul 17$0.49$4.519.20
$170.00$175.00$180.00Jul 17$0.93$4.074.38
$165.00$170.00$175.00Jul 17$0.95$4.054.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.23$4.7720.74
$155.00$160.00$165.00Jul 17$0.67$4.336.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.06, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Jul 17-$0.26$4.74
$170.00$175.001:2Jul 17-$0.65$4.35
$165.00$170.001:2Jul 17-$1.95$3.05
$160.00$165.001:2Jul 17-$4.85$0.15
$180.00$185.001:2Jul 17$0.08$4.92
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Jul 17-$0.06$4.94
$160.00$155.001:2Jul 17-$0.29$4.71
$165.00$160.001:2Jul 17-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.41%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Jul 17$2.400.372.5%1.41%3.93%2--
$180.00Jul 17$1.200.235.5%0.70%6.16%1--
$185.00Jul 17$0.550.138.4%0.32%8.71%1--

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 $165.00 08-21 call last traded $8.80 on 06/26 (now $10.40/$11.70) — try a limit near $10.40. Also watch the $170.00 08-21 call last traded $7.10 on 06/26 (now $7.40/$8.50) — try a limit near $7.40; the $175.00 08-21 call last traded $4.34 on 06/26 (now $5.00/$6.00) — try a limit near $5.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$4.40$5.90$5.15$4.32 06/26$3.40–$8.00$4.40109
$170.00Aug 21$7.40$8.50$7.95$7.10 06/26$5.65–$10.80$7.40199
$170.00Sep 18$9.40$10.70$10.05$8.20 06/26$7.05–$12.90$9.40--
$170.00Nov 20$12.60$15.50$14.05$10.90 06/10$10.15–$17.00$12.60--
$170.00Dec 18$14.10$17.10$15.60$7.70 05/20$11.50–$18.30$14.10--
$170.00Jan 15$17.10$18.70$17.90$19.32 06/17$13.55–$19.95$17.90--
$170.00Mar 19$20.30$22.10$21.20$19.02 06/26$16.70–$23.20$20.30--
$170.00Jun 17$21.50$26.00$23.75$24.52 06/24$22.50–$26.25$23.75--
$175.00Jul 17$2.40$3.40$2.90$2.33 06/26$2.15–$5.10$2.40--
$175.00Aug 21$5.00$6.00$5.50$4.34 06/26$4.00–$8.05$5.00290
$175.00Sep 18$5.50$8.60$7.05$6.30 06/26$5.00–$10.15$6.30--
$175.00Nov 20$10.10$12.80$11.45$12.40 06/16$8.15–$14.30$11.45--
$175.00Dec 18$11.80$14.80$13.30$7.94 05/26$9.50–$15.65$11.80--
$175.00Jan 15$14.80$16.60$15.70$13.00 06/15$11.20–$17.05$14.80--
$175.00Mar 19$17.70$20.00$18.85$15.72 06/26$14.65–$20.55$17.70--
$175.00Jun 17$19.00$23.40$21.20$20.25 06/25$20.00–$23.75$20.25--
$175.00Jan 21$26.50$31.00$28.75$26.97 06/12$24.25–$31.25$26.97--
$165.00Jul 17$7.50$9.20$8.35$8.50 06/25$5.35–$11.30$8.35130
$165.00Aug 21$10.40$11.70$11.05$8.80 06/26$7.60–$14.15$10.40136
$165.00Sep 18$11.70$13.90$12.80$12.45 06/26$9.30–$15.65$12.45--
$165.00Nov 20$15.40$18.30$16.85$18.40 06/16$12.40–$19.60$16.85--
$165.00Dec 18$16.80$20.00$18.40$8.10 05/12$13.90–$21.00$16.80--
$165.00Jan 15$20.20$22.10$21.15$18.95 06/26$16.20–$23.10$20.20--
$165.00Mar 19$22.80$24.80$23.80$12.60 04/29$19.10–$26.35$22.80--
$165.00Jan 21$31.00$35.50$33.25$34.68 06/18$28.75–$36.25$33.25--
$180.00Jul 17$1.20$1.95$1.58$1.75 06/25$1.28–$3.25$1.58--
$180.00Aug 21$3.20$4.40$3.80$3.17 06/26$2.55–$5.85$3.20142
$180.00Sep 18$4.00$6.70$5.35$5.20 06/26$3.95–$7.90$5.20--
$180.00Nov 20$7.80$10.10$8.95$7.70 06/11$6.40–$11.35$7.80--
$180.00Dec 18$9.30$11.90$10.60$10.70 06/25$7.65–$13.20$10.60--
$180.00Jan 15$12.50$14.10$13.30$12.10 06/26$9.55–$14.55$12.50--
$180.00Mar 19$15.20$16.40$15.80$15.20 06/25$11.80–$17.70$15.20--
$180.00Jan 21$24.00$28.50$26.25$26.88 06/16$22.50–$28.75$26.25--
$160.00Jul 17$10.70$13.00$11.85$11.29 06/26$7.75–$15.45$11.29--
$160.00Aug 21$13.90$15.20$14.55$17.80 06/23$10.10–$17.50$14.55--
$160.00Sep 18$15.70$17.80$16.75$16.75 06/25$11.80–$19.50$16.75--
$160.00Nov 20$18.60$21.90$20.25$21.00 06/22$15.15–$22.90$20.25--
$160.00Dec 18$20.00$23.40$21.70$19.60 06/12$16.60–$24.15$20.00--
$160.00Jan 15$23.30$25.10$24.20$23.72 06/22$18.65–$26.05$23.72--
$160.00Mar 19$26.00$27.80$26.90$28.20 06/17$21.30–$29.30$26.90--
$160.00Jan 21$33.50$38.00$35.75$36.00 06/16$30.80–$38.75$35.75--
$185.00Jul 17$0.55$0.95$0.75$1.11 06/24$0.58–$1.88$0.75--
$185.00Aug 21$2.00$2.65$2.33$1.77 06/26$1.83–$4.10$2.00--
$185.00Sep 18$2.90$5.10$4.00$4.00 06/25$2.50–$5.95$4.00--
$185.00Nov 20$5.70$8.70$7.20$9.00 06/23$5.25–$9.40$7.20--
$185.00Dec 18$7.30$9.60$8.45$8.75 06/26$6.25–$10.95$8.45--
$185.00Jan 15$9.00$12.10$10.55$8.20 06/08$7.50–$12.10$9.00--
$185.00Mar 19$11.80$14.70$13.25$13.87 06/22$10.45–$14.85$13.25--
$155.00Jul 17$14.60$17.70$16.15$11.80 06/26$10.75–$19.85$14.60--
$155.00Aug 21$16.50$19.20$17.85$19.90 06/22$13.20–$21.90$17.85--
$155.00Sep 18$18.30$21.50$19.90$20.22 06/24$14.55–$23.25$19.90--
$155.00Nov 20$21.70$24.70$23.20$23.47 06/24$17.90–$26.15$23.20--
$155.00Dec 18$23.30$26.20$24.75$23.30 06/26$19.45–$27.55$23.30--
$155.00Jan 15$26.10$27.90$27.00$28.52 06/17$21.25–$29.35$27.00--
$155.00Feb 19$27.80$29.80$28.80$30.64 06/23$26.20–$30.50$28.80--
$155.00Mar 19$29.10$31.40$30.25$15.80 05/12$24.25–$32.55$29.10--
$155.00Jan 21$36.50$41.00$38.75$36.52 06/25$33.00–$41.75$36.52--
$190.00Jul 17$0.25$0.95$0.60$1.30 06/18$0.40–$1.30$0.60--
$190.00Aug 21$0.60$1.75$1.18$2.26 06/18$1.05–$2.83$1.18--
$190.00Sep 18$1.05$4.00$2.53$3.99 06/24$1.73–$4.10$2.53--
$190.00Dec 18$6.30$7.50$6.90$8.10 06/25$4.90–$8.75$6.90--
$190.00Jan 15$7.30$9.30$8.30$9.66 06/17$6.10–$10.10$8.30--
$190.00Feb 19$9.00$10.90$9.95$9.80 06/25$8.60–$12.00$9.802
$190.00Mar 19$9.90$12.40$11.15$12.81 06/23$8.95–$12.85$11.15--
$190.00Jan 21$20.00$24.50$22.25$13.98 05/29$18.75–$24.50$20.00--
$150.00Jul 17$19.30$21.70$20.50$17.65 06/26$14.45–$24.85$19.30--
$150.00Aug 21$20.70$23.50$22.10$20.75 06/12$16.50–$26.10$20.75--
$150.00Sep 18$22.20$25.50$23.85$25.92 06/22$17.90–$27.45$23.85--
$150.00Nov 20$25.30$28.40$26.85$14.40 05/19$20.90–$29.90$25.30--
$150.00Dec 18$26.80$29.80$28.30$23.65 06/11$22.50–$31.25$26.80--
$150.00Jan 15$29.90$32.20$31.05$28.60 06/25$24.45–$33.05$29.90--
$150.00Mar 19$32.50$34.80$33.65$20.00 05/21$27.25–$35.90$32.50--
$150.00Jan 21$39.00$43.50$41.25$38.90 06/26$35.50–$44.45$39.00--
$195.00Jul 17$0.00$0.70$0.35$0.52 06/18$0.25–$1.20$0.35--
$195.00Aug 21$0.05$1.10$0.58$0.70 06/10$0.53–$1.90$0.58--
$195.00Sep 18$0.80$3.50$2.15$2.78 06/17$1.33–$3.03$2.15--
$195.00Dec 18$4.80$6.80$5.80$6.50 06/22$3.78–$7.15$5.80--
$195.00Jan 15$5.80$8.20$7.00$3.60 05/29$4.80–$8.35$5.80--
$195.00Mar 19$8.20$10.60$9.40$8.40 06/04$7.45–$10.90$8.40--
$195.00Jan 21$18.00$22.50$20.25$22.51 06/23$17.00–$22.50$20.25--
$145.00Jul 17$24.00$27.00$25.50$25.10 06/18$18.35–$29.65$25.10--
$145.00Aug 21$25.20$28.00$26.60$29.00 06/22$20.10–$30.60$26.60--
$145.00Sep 18$26.40$29.70$28.05$29.10 06/18$21.20–$31.70$28.05--
$145.00Dec 18$30.40$33.30$31.85$33.40 06/18$25.80–$35.10$31.85--
$145.00Jan 15$33.00$35.30$34.15$37.53 06/23$27.80–$36.75$34.15--
$145.00Mar 19$35.80$38.30$37.05$36.75 06/18$30.60–$39.40$36.75--
$145.00Jan 21$42.00$46.50$44.25$38.75 06/05$38.25–$47.50$42.00--
$200.00Sep 18$0.10$3.20$1.65$1.55 06/22$0.88–$2.23$1.55--
$200.00Nov 20$2.70$3.80$3.25$3.50 06/15$2.30–$4.95$3.25--
$200.00Dec 18$3.60$5.00$4.30$3.20 06/10$2.90–$5.65$3.60--
$200.00Jan 15$5.10$6.70$5.90$5.28 06/26$4.00–$7.05$5.28--
$200.00Mar 19$6.30$8.70$7.50$7.90 06/24$6.05–$9.35$7.50--
$200.00Jan 21$16.50$21.00$18.75$19.70 06/17$15.25–$20.75$18.75--
$140.00Jul 17$28.80$31.70$30.25$29.76 06/25$22.55–$34.25$29.76--
$140.00Aug 21$29.90$32.80$31.35$28.61 06/26$23.90–$35.20$29.90--
$140.00Sep 18$31.00$34.20$32.60$29.87 06/26$25.45–$36.25$31.00--
$135.00Jul 17$33.80$36.70$35.25$28.45 06/08$27.15–$39.05$33.80--
$135.00Aug 21$34.60$37.30$35.95$32.76 06/26$28.20–$40.20$34.60--
$135.00Sep 18$35.50$38.80$37.15$21.80 05/06$29.10–$40.90$35.50--
$135.00Nov 20$37.50$40.70$39.10$26.00 05/22$31.60–$42.25$37.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$3.50$5.40$4.45$5.23 06/25$4.30–$12.35$4.45--
$170.00Aug 21$6.50$7.50$7.00$6.50 06/24$6.45–$14.05$6.50--
$170.00Sep 18$7.50$9.50$8.50$10.00 06/25$8.15–$14.90$8.50--
$170.00Jan 21$23.70$27.50$25.60$25.70 06/15$24.40–$29.75$25.60--
$175.00Jul 17$7.20$8.30$7.75$12.07 06/26$6.55–$16.05$7.75--
$175.00Sep 18$10.10$12.30$11.20$10.15 06/23$10.40–$18.20$10.15--
$175.00Jan 15$17.10$19.60$18.35$16.22 06/23$16.30–$23.70$17.10--
$165.00Jul 17$2.75$3.30$3.03$5.25 06/26$2.73–$9.30$3.03--
$165.00Aug 21$3.70$5.30$4.50$6.33 06/24$4.50–$11.10$4.50--
$165.00Sep 18$6.10$6.90$6.50$8.50 06/26$6.00–$12.15$6.50--
$165.00Dec 18$9.70$11.90$10.80$14.60 06/10$10.25–$16.35$10.80--
$180.00Jul 17$10.50$12.70$11.60$12.20 06/16$9.60–$20.45$11.60--
$180.00Aug 21$11.80$14.10$12.95$11.50 06/24$11.60–$21.15$11.80--
$180.00Sep 18$12.50$15.20$13.85$16.50 06/24$13.45–$22.00$13.85--
$160.00Jul 17$1.40$1.95$1.67$2.65 06/24$1.63–$6.90$1.67--
$160.00Aug 21$3.00$3.70$3.35$4.25 06/18$3.35–$8.50$3.35--
$160.00Sep 18$4.00$6.10$5.05$6.50 06/26$4.65–$9.65$5.05--
$160.00Nov 20$7.10$9.30$8.20$9.59 06/26$7.95–$12.90$8.20--
$160.00Dec 18$7.90$10.70$9.30$10.99 06/26$8.55–$14.10$9.30--
$160.00Jan 15$10.80$13.20$12.00$10.63 06/16$10.45–$16.00$10.80--
$160.00Mar 19$12.70$15.00$13.85$13.06 06/16$12.45–$18.20$13.06--
$160.00Jan 21$18.50$23.00$20.75$21.60 06/15$19.75–$25.00$20.75--
$185.00Jan 21$30.50$35.00$32.75$35.00 06/26$31.25–$38.25$32.75--
$155.00Jul 17$0.85$1.10$0.98$1.52 06/22$0.93–$4.75$0.98--
$155.00Aug 21$2.05$2.40$2.22$3.05 06/18$2.22–$6.65$2.22--
$155.00Sep 18$3.30$3.90$3.60$4.80 06/26$3.50–$7.60$3.60--
$155.00Jan 15$9.10$10.90$10.00$9.15 06/22$8.65–$13.75$9.15--
$155.00Mar 19$11.00$13.50$12.25$11.16 06/22$10.65–$16.15$11.16--
$155.00Jan 21$16.50$21.00$18.75$21.60 05/26$17.75–$22.50$18.75--
$190.00Feb 19$26.30$28.40$27.35$25.40 06/23$25.25–$29.75$26.30--
$150.00Jul 17$0.35$0.70$0.52$1.00 06/26$0.50–$3.20$0.52--
$150.00Aug 21$1.35$1.65$1.50$2.15 06/18$1.50–$4.95$1.50--
$150.00Sep 18$2.00$3.30$2.65$3.50 06/26$2.53–$5.85$2.65--
$150.00Nov 20$3.80$6.20$5.00$10.10 06/01$4.95–$8.80$5.00--
$150.00Jan 15$7.60$10.00$8.80$8.25 06/18$7.20–$12.20$8.25--
$150.00Mar 19$9.40$11.90$10.65$9.07 06/23$9.15–$13.75$9.40--
$150.00Jan 21$14.50$19.00$16.75$20.28 06/02$16.00–$20.00$16.75--
$195.00Jan 21$36.50$41.00$38.75$37.26 06/23$37.25–$44.75$37.26--
$145.00Jul 17$0.20$0.95$0.57$0.45 06/25$0.23–$2.05$0.45--
$145.00Aug 21$0.85$1.05$0.95$5.00 05/22$0.95–$3.60$0.95--
$145.00Sep 18$1.20$3.50$2.35$2.12 06/25$1.33–$4.35$2.12--
$145.00Nov 20$2.70$5.60$4.15$4.74 06/15$3.75–$7.20$4.15--
$145.00Dec 18$3.10$6.50$4.80$5.25 06/15$4.45–$8.25$4.80--
$145.00Jan 15$6.30$7.70$7.00$7.40 06/26$6.00–$10.10$7.00--
$200.00Dec 18$31.20$33.80$32.50$40.50 06/10$29.80–$40.95$32.50--
$140.00Jul 17$0.15$0.80$0.48$0.35 06/25$0.25–$1.55$0.35--
$140.00Aug 21$0.50$0.70$0.60$2.15 06/11$0.60–$2.60$0.60--
$140.00Nov 20$1.80$4.70$3.25$5.50 06/09$2.97–$5.95$3.25--
$140.00Dec 18$2.50$5.50$4.00$4.50 06/15$3.75–$6.80$4.00--
$140.00Jan 15$5.10$6.60$5.85$6.00 06/26$4.95–$8.65$5.85--
$135.00Jul 17$0.00$0.75$0.38$0.40 06/09$0.38–$1.38$0.38--
$135.00Aug 21$0.00$0.55$0.28$1.48 06/10$0.28–$2.03$0.28--
$135.00Sep 18$0.20$3.00$1.60$1.70 06/12$0.83–$2.88$1.60--
$135.00Nov 20$1.80$3.50$2.65$2.10 06/24$2.38–$4.65$2.10--
$135.00Jan 15$3.40$4.50$3.95$6.57 06/02$3.58–$6.75$3.95--
$135.00Mar 19$4.50$7.10$5.80$8.85 06/04$5.20–$8.85$5.80--
$130.00Jul 17$0.00$0.75$0.38$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$2.85$1.43$1.23 06/12$0.73–$2.10$1.23--
$130.00Nov 20$1.50$2.75$2.13$2.05 06/18$1.83–$4.20$2.05--
$130.00Dec 18$1.40$2.85$2.13$5.80 05/13$2.13–$4.60$2.13--
$130.00Jan 15$2.55$4.20$3.38$3.67 06/16$3.03–$5.20$3.38--
$130.00Mar 19$3.30$5.30$4.30$4.83 06/18$4.00–$7.15$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$2.75$1.38$0.48 06/26$0.38–$1.93$0.48--
$125.00Nov 20$0.85$1.65$1.25$1.55 06/18$1.25–$2.93$1.25--
$125.00Jan 15$1.90$3.70$2.80$5.00 05/19$2.33–$5.05$2.80--
$125.00Mar 19$2.65$4.60$3.63$6.20 05/21$3.48–$5.95$3.63--
$125.00Jan 21$6.50$11.50$9.00$10.91 05/14$8.50–$11.25$9.00--
$120.00Jul 17$0.00$0.95$0.48$0.40 05/26$0.38–$1.13$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$2.70$1.35$0.51 06/15$0.25–$1.35$0.51--
$120.00Nov 20$0.60$1.50$1.05$1.15 06/18$0.95–$2.48$1.05--
$120.00Jan 15$1.25$2.90$2.08$4.60 05/07$1.73–$3.58$2.08--
$120.00Feb 19$1.70$3.00$2.35$2.70 06/26$2.35–$3.28$2.35--
$120.00Mar 19$1.95$3.50$2.73$3.60 06/15$2.73–$4.95$2.73--
$115.00Aug 21$0.00$0.40$0.20$0.30 06/10$0.15–$1.20$0.20--
$115.00Sep 18$0.00$2.65$1.33$0.55 06/10$0.28–$1.33$0.55--
$115.00Nov 20$0.45$1.10$0.78$1.00 06/15$0.73–$1.85$0.78--
$115.00Dec 18$0.65$1.35$1.00$2.17 05/29$0.68–$2.58$1.00--
$115.00Jan 15$0.80$2.10$1.45$2.65 05/29$1.43–$3.00$1.45--
$115.00Jan 21$4.00$9.00$6.50$8.50 05/14$6.15–$8.50$6.50--
$110.00Aug 21$0.10$2.20$1.15$0.14 06/26$0.18–$1.15$0.14--
$110.00Sep 18$0.00$2.60$1.30$0.71 05/26$0.18–$1.30$0.71--
$110.00Nov 20$0.10$1.55$0.83$0.85 06/26$0.40–$1.93$0.83--
$110.00Jan 15$0.05$1.70$0.88$2.50 05/19$0.75–$3.08$0.88--
$110.00Mar 19$1.05$2.35$1.70$3.80 05/06$1.70–$3.33$1.70--
$110.00Jun 17$1.20$5.10$3.15$3.25 06/25$2.68–$3.40$3.15--
$110.00Jan 21$3.10$8.00$5.55$7.20 05/14$5.30–$7.50$5.55--
$105.00Aug 21$0.00$0.45$0.23$0.28 05/26$0.10–$1.20$0.23--
$105.00Nov 20$0.05$0.90$0.48$0.75 06/02$0.35–$1.40$0.48--
$105.00Dec 18$0.10$2.55$1.33$1.15 06/10$0.50–$1.75$1.15--
$105.00Mar 19$0.75$2.10$1.43$3.36 04/29$1.27–$2.88$1.43--
$105.00Jan 21$2.85$6.80$4.83$5.86 05/14$4.45–$6.25$4.83--
$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$0.35–$1.30$0.40--
$100.00Nov 20$0.00$0.75$0.38$0.80 05/20$0.25–$1.35$0.38--
$100.00Mar 19$0.00$2.85$1.43$1.40 06/18$0.80–$2.50$1.40--
$95.00Aug 21$0.00$0.75$0.38$0.28 05/13$0.35–$1.13$0.28--
$95.00Sep 18$0.05$2.55$1.30$0.08 06/18$0.23–$1.30$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 165
Total Puts 36
Put/Call Ratio 0.22
Net Difference 129

Prior's Put/Call Breakdown

Total Calls 205
Total Puts 55
Put/Call Ratio 0.27
Net Difference 150

Prior 7-Day Put/Call Summary

Total Calls 3,286
Total Puts 571
Average Put/Call Ratio 0.29
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