Tour v294
STT
STATE STR CORP
$175.96 +3.09%
$176.25 (+0.16%)🌙
as of 07/06 07:01 PM
(7/2 19:02) ◀
|
Monday, July 6, 2026 (7:01pm)
January 2026
|
▶ (7/7 19:04)
◀ 7/6 19:01 ▶

Option Volume

Detail
ℹ
Current (07/06) 453
Calls: 339 (75%)
Puts: 114 (25%)
Prior (07/02) 201
Calls: 165 (82%)
Puts: 36 (18%)
Current vs Prior +125.37%
Calls: +105.45% (Calls)
Puts: +216.67% (Puts)
Prior 7-Day Total 2,449
Calls: 1,904 (78%)
Puts: 545 (22%)
Prior 7-Day Average 349
Calls: 272 (78%)
Puts: 77 (22%)
Current vs Prior 7-Day Avg +29.48%
Calls: +24.63%
Puts: +46.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $489.9K
Calls: $411.7K (84%)
Puts: $78.3K (16%)
Prior (07/02) $120.2K
Calls: $113.7K (95%)
Puts: $6.5K (5%)
Current vs Prior +307.50%
Calls: +262.09%
Puts: +1097.40%
Prior 7-Day Total $2.19M
Calls: $1.89M (86%)
Puts: $302.7K (14%)
Prior 7-Day Average $313.2K
Calls: $270.0K (86%)
Puts: $43.2K (14%)
Current vs Prior 7-Day Avg +56.41%
Calls: +52.47%
Puts: +81.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.34
Prior (07/02) 0.22
Current vs Prior +54.13%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +8.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 2,517
Calls: 2,258 (90%)
Puts: 259 (10%)
Prior (07/02) 1,087
Calls: 1,087 (100%)
Puts: -- (0%)
Current vs Prior +131.55%
Prior 7-Day Total 10,885
Calls: 9,376 (86%)
Puts: 1,509 (14%)
Prior 7-Day Average 1,555
Calls: 1,339 (84%)
Puts: 251 (16%)
Current vs Prior 7-Day Avg +61.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.39% | 10.06%7.39% | 10.06%
Prior 7.56% | 10.55%-- | --
Current vs Prior -2.24% | -4.61%-- | --
Prior 7-Day Avg 8.07% | 10.92%-- | --
Current vs 7-Day Avg -8.40% | -7.90%-- | --
Prior 7-Day Eod 7.56% | 10.55%-- | --
Current vs 7-Day Eod -2.24% | -4.61%-- | --
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 54.43% | 13.84%
Calls: 36.94% | 13.66%
Puts: 71.92% | 14.00%
Current vs 7-Day Avg +46.53% | +10.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($411.7K) vs puts ($78.3K). Massive premium surge with dollar volume up 308% vs prior. Dollar volume significantly above 7-day average (56% higher). Unusually high activity with volume up 125% vs prior - elevated interest.

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 0.71, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1715.2017.10$16.1511.8%20.89--
$170.00Jul 178.209.10$8.6510.4%280.69111
$175.00Jul 175.305.90$5.6010.7%370.54215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 134, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 175.305.90$5.6010.7%370.54215
$170.00Jul 178.209.10$8.6510.4%280.69111
$185.00Jul 171.401.85$1.6327.6%60.2430
$180.00Jul 172.753.40$3.0821.1%50.3876
$195.00Jul 170.300.45$0.3839.5%40.073
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 174.404.90$4.6510.8%200.46148
$170.00Jul 172.452.95$2.7018.5%180.3176
$165.00Jul 171.251.70$1.4830.4%70.1913
$160.00Jul 170.650.95$0.8037.5%30.11--

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. 9 found (best R:R 19.00, avg 5.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.25$4.75$0.2519.00$195.25
$190.00$195.00Jul 17$0.45$4.55$0.4510.11$190.45
$185.00$190.00Jul 17$0.80$4.20$0.805.25$185.80
$180.00$185.00Jul 17$1.45$3.55$1.452.45$181.45
$175.00$180.00Jul 17$2.52$2.48$2.520.98$177.52
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.68$4.32$0.686.35$164.32
$170.00$165.00Jul 17$1.22$3.78$1.223.10$168.78
$175.00$170.00Jul 17$1.95$3.05$1.951.56$173.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.00, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Jul 17$7.50$7.50$2.503.00$167.50
$170.00$175.00Jul 17$3.05$3.05$1.951.56$173.05
$175.00$180.00Jul 17$2.52$2.52$2.481.02$177.52
$180.00$185.00Jul 17$1.45$1.45$3.550.41$181.45
$185.00$190.00Jul 17$0.80$0.80$4.200.19$185.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Jul 17$1.95$1.95$3.050.64$173.05
$170.00$165.00Jul 17$1.22$1.22$3.780.32$168.78
$165.00$160.00Jul 17$0.68$0.68$4.320.16$164.32

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 5.83% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$5.60$4.65$10.25$164.75$185.255.83%
$170.00Jul 17$8.65$2.70$11.35$158.65$181.356.45%
$160.00Jul 17$16.15$0.80$16.95$143.05$176.959.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.67% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$160.00Jul 17$0.38$0.80$1.18$158.82$196.18
$190.00$160.00Jul 17$0.83$0.80$1.63$158.37$191.63
$195.00$165.00Jul 17$0.38$1.48$1.86$163.14$196.86
$190.00$165.00Jul 17$0.83$1.48$2.31$162.69$192.31
$185.00$160.00Jul 17$1.63$0.80$2.43$157.57$187.43
$195.00$170.00Jul 17$0.38$2.70$3.08$166.92$198.08
$185.00$165.00Jul 17$1.63$1.48$3.11$161.89$188.11
$190.00$170.00Jul 17$0.83$2.70$3.53$166.47$193.53
$180.00$160.00Jul 17$3.08$0.80$3.88$156.12$183.88
$185.00$170.00Jul 17$1.63$2.70$4.33$165.67$189.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.97, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Jul 17$3.74$1.262.97$166.26$178.74
160/165170/175Jul 17$3.73$1.272.94$161.27$173.73
170/175180/185Jul 17$3.40$1.602.13$171.60$183.40
160/165175/180Jul 17$3.20$1.801.78$161.80$178.20
170/175185/190Jul 17$2.75$2.251.22$172.25$187.75
165/170180/185Jul 17$2.67$2.331.15$167.33$182.67
170/175190/195Jul 17$2.40$2.600.92$172.60$192.40
170/175195/200Jul 17$2.20$2.800.79$172.80$197.20
160/165180/185Jul 17$2.13$2.870.74$162.87$182.13
165/170185/190Jul 17$2.02$2.980.68$167.98$187.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.20$4.8024.00
$185.00$190.00$195.00Jul 17$0.35$4.6513.29
$170.00$175.00$180.00Jul 17$0.53$4.478.43
$180.00$185.00$190.00Jul 17$0.65$4.356.69
$175.00$180.00$185.00Jul 17$1.07$3.933.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.54$4.468.26
$165.00$170.00$175.00Jul 17$0.73$4.275.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Jul 17-$1.15$8.85
$185.00$190.001:2Jul 17-$0.03$4.97
$180.00$185.001:2Jul 17-$0.18$4.82
$175.00$180.001:2Jul 17-$0.56$4.44
$170.00$175.001:2Jul 17-$2.55$2.45
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 17-$0.12$4.88
$170.00$165.001:2Jul 17-$0.26$4.74
$175.00$170.001:2Jul 17-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.56%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Jul 17$2.750.382.3%1.56%3.86%576
$185.00Jul 17$1.400.245.1%0.80%5.93%630
$190.00Jul 17$0.700.148.0%0.40%8.38%3--
$195.00Jul 17$0.300.0710.8%0.17%10.99%43

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 557 vol/day, 198 traded recently)

STT averages only 557 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 $150.00 01-15 call last traded $28.60 on 06/25 (now $34.00/$35.80) — try a limit near $34.00. Also watch the $170.00 01-15 call last traded $19.32 on 06/17 (now $20.60/$21.80) — try a limit near $20.60; the $160.00 09-18 call last traded $16.75 on 06/25 (now $19.60/$20.90) — try a limit near $19.60. Most tradeable put: the $165.00 08-21 put last traded $5.30 on 07/01 (now $3.10/$3.40) — try a limit near $3.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$5.30$5.90$5.60$2.91 07/02$2.15–$5.60$5.30215
$175.00Aug 21$8.00$8.60$8.30$5.22 07/02$4.00–$8.30$8.00291
$175.00Sep 18$9.40$10.90$10.15$6.30 06/30$5.15–$10.15$9.40--
$175.00Nov 20$12.80$14.90$13.85$11.73 07/01$8.15–$14.30$12.80--
$175.00Dec 18$15.00$16.60$15.80$13.25 07/01$9.50–$15.80$15.004
$175.00Jan 15$17.70$19.00$18.35$14.60 06/30$11.20–$18.35$17.70--
$175.00Mar 19$20.90$23.40$22.15$17.70 06/29$14.65–$22.15$20.90--
$175.00Jun 17$22.50$26.50$24.50$21.56 06/29$20.00–$24.50$22.50--
$175.00Jan 21$29.50$33.60$31.55$26.97 06/12$24.25–$31.55$29.50--
$180.00Jul 17$2.75$3.40$3.08$1.52 07/02$1.30–$3.25$2.7576
$180.00Aug 21$5.50$6.10$5.80$3.47 07/02$2.55–$5.85$5.50149
$180.00Sep 18$7.30$8.20$7.75$5.20 06/26$3.95–$7.90$7.30175
$180.00Nov 20$10.80$12.10$11.45$9.20 06/30$6.40–$11.45$10.80--
$180.00Dec 18$12.50$14.20$13.35$10.70 06/25$7.65–$13.35$12.50--
$180.00Jan 15$15.10$16.60$15.85$12.50 07/01$9.55–$15.85$15.10--
$180.00Mar 19$18.30$19.60$18.95$15.50 07/01$11.80–$18.95$18.30--
$180.00Jan 21$27.50$30.90$29.20$26.88 06/16$22.50–$29.20$27.50--
$170.00Jul 17$8.20$9.10$8.65$4.90 07/02$3.40–$8.65$8.20111
$170.00Aug 21$11.10$11.60$11.35$7.60 07/02$5.65–$11.35$11.10--
$170.00Sep 18$12.50$13.80$13.15$9.30 07/02$7.05–$13.15$12.50139
$170.00Nov 20$15.70$17.80$16.75$14.40 06/29$10.15–$17.00$15.70--
$170.00Dec 18$17.80$19.40$18.60$16.00 07/01$11.50–$18.60$17.808
$170.00Jan 15$20.60$21.80$21.20$19.32 06/17$13.55–$21.20$20.6011
$170.00Feb 19$22.20$23.90$23.05$20.12 06/29$17.90–$23.05$22.20--
$170.00Mar 19$23.70$25.70$24.70$19.02 06/26$16.70–$24.70$23.70--
$170.00Jun 17$25.00$29.50$27.25$24.52 06/24$22.50–$27.25$25.00--
$185.00Jul 17$1.40$1.85$1.63$1.01 07/02$0.58–$1.88$1.4030
$185.00Aug 21$3.60$4.20$3.90$2.75 07/02$1.83–$4.10$3.60213
$185.00Sep 18$5.20$6.50$5.85$4.00 06/25$2.50–$5.95$5.20--
$185.00Nov 20$8.50$10.00$9.25$9.00 06/23$5.25–$9.40$9.00--
$185.00Dec 18$9.80$11.70$10.75$8.75 06/26$6.25–$10.95$9.80--
$185.00Jan 15$11.50$13.90$12.70$8.20 06/08$7.50–$12.70$11.50--
$185.00Mar 19$14.60$17.00$15.80$13.87 06/22$10.45–$15.80$14.60--
$185.00Jun 17$17.50$20.70$19.10$17.17 07/01$15.50–$19.10$17.50--
$165.00Jul 17$11.40$12.90$12.15$7.10 07/02$5.35–$12.15$11.40--
$165.00Aug 21$14.70$15.10$14.90$11.26 07/02$7.60–$14.90$14.70--
$165.00Sep 18$14.60$17.20$15.90$12.45 06/26$9.30–$15.90$14.60--
$165.00Nov 20$19.00$21.00$20.00$18.40 06/16$12.40–$20.00$19.00--
$165.00Dec 18$20.50$22.60$21.55$8.10 05/12$13.90–$21.55$20.50--
$165.00Jan 15$23.60$24.80$24.20$20.65 06/29$16.20–$24.20$23.60--
$165.00Jan 21$35.00$37.50$36.25$34.68 06/18$28.75–$36.25$35.00--
$190.00Jul 17$0.70$0.95$0.83$1.30 06/18$0.40–$1.30$0.83--
$190.00Aug 21$2.25$2.80$2.53$1.40 06/30$1.05–$2.83$2.25--
$190.00Sep 18$3.50$4.40$3.95$2.70 06/29$1.73–$4.10$3.5053
$190.00Dec 18$7.80$9.50$8.65$7.90 07/01$4.90–$8.75$7.90--
$190.00Jan 15$9.30$11.80$10.55$9.66 06/17$6.10–$10.55$9.66--
$190.00Feb 19$10.90$13.00$11.95$9.64 07/02$8.60–$12.00$10.90--
$190.00Mar 19$12.30$14.70$13.50$12.81 06/23$8.95–$13.50$12.81--
$190.00Jan 21$23.00$27.50$25.25$13.98 05/29$18.75–$25.25$23.00--
$160.00Jul 17$15.20$17.10$16.15$12.48 07/02$7.75–$16.15$15.20--
$160.00Aug 21$17.50$19.60$18.55$15.36 07/01$10.10–$18.55$17.50--
$160.00Sep 18$19.60$20.90$20.25$16.75 06/25$11.80–$20.25$19.60238
$160.00Nov 20$22.20$24.50$23.35$21.00 06/22$15.15–$23.35$22.20--
$160.00Dec 18$24.10$26.10$25.10$19.60 06/12$16.60–$25.10$24.10--
$160.00Jan 15$26.90$29.10$28.00$23.72 06/22$18.65–$28.00$26.90--
$160.00Mar 19$29.80$31.80$30.80$26.13 06/29$21.30–$30.80$29.80--
$160.00Jan 21$37.50$42.00$39.75$36.00 06/16$30.80–$39.75$37.50--
$195.00Jul 17$0.30$0.45$0.38$0.52 06/18$0.25–$1.20$0.383
$195.00Aug 21$1.40$1.65$1.53$0.70 06/10$0.53–$1.90$1.40--
$195.00Sep 18$2.35$3.30$2.83$2.78 06/17$1.33–$3.03$2.78--
$195.00Dec 18$6.50$7.70$7.10$5.50 07/01$3.78–$7.15$6.50--
$195.00Jan 15$7.50$9.30$8.40$3.60 05/29$4.80–$8.40$7.50--
$195.00Mar 19$10.20$12.70$11.45$8.40 06/04$7.45–$11.45$10.20--
$195.00Jan 21$21.00$25.40$23.20$22.51 06/23$17.00–$23.20$22.51--
$155.00Jul 17$19.70$21.70$20.70$14.96 06/30$10.75–$20.70$19.70--
$155.00Aug 21$21.40$23.60$22.50$17.44 06/30$13.20–$22.50$21.40--
$155.00Sep 18$22.70$25.10$23.90$20.22 06/24$14.55–$23.90$22.70--
$155.00Nov 20$25.80$28.20$27.00$23.47 06/24$17.90–$27.00$25.80--
$155.00Dec 18$27.50$29.70$28.60$23.30 06/26$19.45–$28.60$27.50--
$155.00Jan 15$30.30$31.80$31.05$28.52 06/17$21.25–$31.05$30.30--
$155.00Feb 19$31.70$33.40$32.55$30.64 06/23$26.20–$32.55$31.70--
$155.00Mar 19$33.10$35.20$34.15$15.80 05/12$24.25–$34.15$33.10--
$155.00Jan 21$40.50$44.50$42.50$36.52 06/25$33.00–$42.50$40.50--
$200.00Sep 18$1.50$2.70$2.10$1.55 06/22$0.88–$2.23$1.55--
$200.00Nov 20$4.00$4.80$4.40$3.30 07/02$2.30–$4.95$4.00--
$200.00Dec 18$5.10$6.00$5.55$4.50 07/01$2.90–$5.65$5.103
$200.00Jan 15$5.60$7.90$6.75$5.28 06/26$4.00–$7.05$5.6027
$200.00Mar 19$8.10$10.90$9.50$7.90 06/24$6.05–$9.50$8.10--
$200.00Jan 21$19.00$22.70$20.85$19.70 06/17$15.25–$20.85$19.70--
$150.00Jul 17$24.50$26.60$25.55$20.11 06/30$14.45–$25.55$24.50--
$150.00Aug 21$25.80$27.80$26.80$21.70 06/30$16.50–$26.80$25.80--
$150.00Sep 18$27.00$29.70$28.35$25.92 06/22$17.90–$28.35$27.00--
$150.00Nov 20$29.60$32.50$31.05$14.40 05/19$20.90–$31.05$29.60--
$150.00Dec 18$31.00$34.10$32.55$23.65 06/11$22.50–$32.55$31.00--
$150.00Jan 15$34.00$35.80$34.90$28.60 06/25$24.45–$34.90$34.00430
$150.00Mar 19$36.60$38.20$37.40$20.00 05/21$27.25–$37.40$36.60--
$150.00Jan 21$43.00$47.50$45.25$38.90 06/26$35.50–$45.25$43.00--
$145.00Jul 17$29.10$31.80$30.45$24.76 06/30$18.35–$30.45$29.10--
$145.00Aug 21$30.10$32.80$31.45$29.00 06/22$20.10–$31.45$30.1061
$145.00Sep 18$31.40$34.00$32.70$29.10 06/18$21.20–$32.70$31.40--
$145.00Dec 18$34.90$38.20$36.55$33.40 06/18$25.80–$36.55$34.90--
$145.00Jan 15$36.80$39.40$38.10$33.70 07/01$27.80–$38.10$36.80--
$145.00Feb 19$38.90$40.60$39.75$36.09 06/29$33.20–$39.75$38.90--
$145.00Mar 19$40.20$41.50$40.85$36.75 06/18$30.60–$40.85$40.20--
$145.00Jan 21$46.50$50.50$48.50$38.75 06/05$38.25–$48.50$46.50--
$210.00Jan 15$4.10$5.50$4.80--$4.80–$4.80—$4.1019
$210.00Jan 21$15.50$20.00$17.75--$17.75–$17.75—$15.502
$140.00Jul 17$34.00$37.00$35.50$29.99 06/30$22.55–$35.50$34.00--
$140.00Aug 21$34.80$37.30$36.05$28.61 06/26$23.90–$36.05$34.80--
$140.00Sep 18$36.00$38.70$37.35$29.87 06/26$25.45–$37.35$36.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$4.40$4.90$4.65$9.22 07/01$4.65–$16.05$4.65148
$175.00Sep 18$7.90$9.60$8.75$12.10 06/30$8.75–$18.20$8.75--
$175.00Jan 15$14.70$15.80$15.25$18.50 06/30$15.25–$23.70$15.25--
$180.00Jul 17$7.10$7.70$7.40$12.20 06/16$7.40–$20.45$7.40--
$180.00Aug 21$8.80$10.00$9.40$11.50 06/24$9.40–$21.15$9.40--
$180.00Sep 18$10.40$12.10$11.25$16.50 06/24$11.25–$22.00$11.25--
$170.00Jul 17$2.45$2.95$2.70$5.76 07/01$2.70–$12.35$2.7076
$170.00Aug 21$4.60$5.80$5.20$6.50 06/24$5.20–$14.05$5.2012
$170.00Sep 18$6.00$7.50$6.75$10.00 06/25$6.75–$14.90$6.75--
$170.00Dec 18$10.60$11.80$11.20$12.70 07/01$11.20–$19.05$11.20--
$170.00Jan 21$21.80$25.10$23.45$25.70 06/15$23.45–$29.75$23.45--
$185.00Jan 21$28.50$32.90$30.70$35.00 06/26$30.70–$38.25$30.70--
$165.00Jul 17$1.25$1.70$1.48$3.28 07/02$1.48–$9.30$1.4813
$165.00Aug 21$3.10$3.40$3.25$5.30 07/01$3.25–$11.10$3.2510
$165.00Sep 18$4.30$5.80$5.05$6.20 07/01$5.05–$12.15$5.05--
$165.00Dec 18$8.80$9.80$9.30$14.60 06/10$9.30–$16.35$9.30--
$190.00Feb 19$22.80$25.50$24.15$25.40 06/23$24.15–$29.75$24.15--
$160.00Jul 17$0.65$0.95$0.80$1.78 07/02$0.80–$6.90$0.80--
$160.00Aug 21$2.10$2.50$2.30$3.60 07/02$2.30–$8.50$2.30--
$160.00Sep 18$3.20$4.40$3.80$6.50 06/26$3.80–$9.65$3.80--
$160.00Nov 20$6.20$6.90$6.55$9.59 06/26$6.55–$12.90$6.55--
$160.00Dec 18$7.20$8.10$7.65$10.99 06/26$7.65–$14.10$7.65--
$160.00Jan 15$9.10$10.40$9.75$11.74 06/30$9.75–$16.00$9.75--
$160.00Mar 19$11.10$13.10$12.10$13.06 06/16$12.10–$18.20$12.10--
$160.00Jan 21$16.50$21.40$18.95$21.60 06/15$18.95–$25.00$18.95--
$195.00Jan 21$33.50$38.50$36.00$37.26 06/23$36.00–$44.75$36.00--
$155.00Jul 17$0.30$1.10$0.70$0.95 07/02$0.70–$4.75$0.70--
$155.00Aug 21$1.35$1.70$1.53$2.36 07/02$1.53–$6.65$1.53--
$155.00Sep 18$2.15$3.90$3.03$3.50 07/01$3.03–$7.60$3.03--
$155.00Nov 20$4.80$5.30$5.05$7.50 06/29$5.05–$10.75$5.05--
$155.00Dec 18$5.80$6.60$6.20$7.30 07/01$6.20–$12.05$6.20--
$155.00Jan 15$7.60$8.40$8.00$9.15 06/22$8.00–$13.75$8.00--
$155.00Mar 19$9.60$11.20$10.40$11.16 06/22$10.40–$16.15$10.40--
$155.00Jan 21$14.50$19.50$17.00$21.60 05/26$17.00–$22.00$17.00--
$200.00Dec 18$27.20$29.40$28.30$40.50 06/10$28.30–$40.95$28.30--
$150.00Jul 17$0.05$0.65$0.35$0.57 07/02$0.35–$3.20$0.35--
$150.00Aug 21$0.85$1.40$1.13$1.55 07/02$1.13–$4.95$1.13--
$150.00Sep 18$1.50$2.30$1.90$3.50 06/26$1.90–$5.85$1.90--
$150.00Nov 20$3.60$5.10$4.35$10.10 06/01$4.35–$8.80$4.35--
$150.00Jan 15$6.30$7.00$6.65$8.25 06/18$6.65–$12.20$6.65--
$150.00Mar 19$8.10$9.20$8.65$9.07 06/23$8.65–$13.50$8.65--
$150.00Jan 21$13.00$16.90$14.95$20.28 06/02$14.95–$20.00$14.95--
$145.00Jul 17$0.00$0.95$0.48$0.23 07/01$0.23–$2.05$0.23--
$145.00Aug 21$0.55$0.75$0.65$1.15 06/30$0.65–$3.60$0.65--
$145.00Sep 18$0.70$1.50$1.10$2.12 06/25$1.10–$4.35$1.10--
$145.00Nov 20$2.65$3.40$3.03$4.74 06/15$3.03–$7.20$3.03--
$145.00Dec 18$3.20$4.80$4.00$5.25 06/15$4.00–$8.25$4.00--
$145.00Jan 15$5.20$5.80$5.50$6.80 06/30$5.50–$10.05$5.50--
$140.00Jul 17$0.10$0.45$0.28$0.19 06/30$0.25–$1.45$0.19--
$140.00Aug 21$0.25$0.55$0.40$0.60 07/01$0.40–$2.60$0.40--
$140.00Nov 20$2.00$3.10$2.55$5.50 06/09$2.55–$5.95$2.55--
$140.00Dec 18$2.45$3.90$3.18$4.50 06/15$3.18–$6.80$3.18--
$140.00Jan 15$4.10$4.70$4.40$5.60 07/02$4.40–$8.65$4.40--
$135.00Jul 17$0.00$0.95$0.48$0.40 06/09$0.38–$1.38$0.40--
$135.00Aug 21$0.00$0.40$0.20$1.48 06/10$0.20–$1.80$0.20--
$135.00Sep 18$0.00$1.35$0.68$1.70 06/12$0.68–$2.88$0.68--
$135.00Nov 20$1.60$2.30$1.95$2.10 06/24$1.95–$4.65$1.95--
$135.00Jan 15$2.60$3.90$3.25$6.57 06/02$3.25–$6.75$3.25--
$135.00Mar 19$4.10$6.40$5.25$8.85 06/04$5.20–$8.55$5.25--
$130.00Jul 17$0.00$0.75$0.38$0.28 06/15$0.25–$1.25$0.28--
$130.00Aug 21$0.00$0.30$0.15$0.87 06/11$0.15–$1.80$0.15--
$130.00Sep 18$0.00$1.05$0.53$1.23 06/12$0.53–$2.10$0.53--
$130.00Nov 20$1.10$1.70$1.40$2.05 06/18$1.40–$4.20$1.40--
$130.00Dec 18$1.30$2.80$2.05$2.76 06/30$2.05–$4.55$2.05--
$130.00Jan 15$2.00$3.10$2.55$3.67 06/16$2.55–$5.15$2.55--
$130.00Mar 19$2.90$5.00$3.95$4.83 06/18$3.95–$7.15$3.95--
$125.00Aug 21$0.00$0.50$0.25$0.33 06/23$0.15–$1.60$0.25--
$125.00Sep 18$0.00$0.85$0.43$0.48 06/26$0.38–$1.93$0.43--
$125.00Nov 20$0.90$1.30$1.10$1.55 06/18$1.10–$2.93$1.10--
$125.00Jan 15$1.90$2.55$2.22$5.00 05/19$2.22–$4.65$2.22--
$125.00Mar 19$2.20$3.80$3.00$6.20 05/21$3.00–$5.95$3.00--
$125.00Jan 21$6.10$10.50$8.30$10.91 05/14$8.30–$11.25$8.30--
$120.00Jul 17$0.00$0.75$0.38$0.40 05/26$0.38–$1.13$0.38--
$120.00Aug 21$0.00$0.75$0.38$0.28 06/23$0.13–$1.18$0.28--
$120.00Sep 18$0.00$0.85$0.43$0.40 06/29$0.25–$1.35$0.40--
$120.00Nov 20$0.30$3.00$1.65$1.15 06/18$0.95–$2.48$1.15--
$120.00Dec 18$0.05$1.45$0.75$1.40 07/02$0.75–$2.70$0.75--
$120.00Jan 15$1.05$2.10$1.58$4.60 05/07$1.58–$3.58$1.58--
$120.00Feb 19$1.40$2.65$2.03$2.70 06/26$2.03–$3.28$2.03--
$120.00Mar 19$1.95$3.50$2.73$3.60 06/15$2.73–$4.95$2.73--
$115.00Aug 21$0.00$2.20$1.10$0.30 06/10$0.15–$1.20$0.30--
$115.00Sep 18$0.00$0.85$0.43$0.55 06/10$0.28–$1.33$0.43--
$115.00Nov 20$0.00$1.35$0.68$0.80 06/29$0.68–$1.85$0.68--
$115.00Dec 18$0.00$2.40$1.20$2.17 05/29$0.68–$2.58$1.20--
$115.00Jan 15$0.95$1.80$1.38$2.65 05/29$1.38–$2.95$1.38--
$115.00Mar 19$1.30$2.55$1.92$2.75 07/02$1.92–$3.95$1.92--
$115.00Jan 21$4.00$7.60$5.80$8.50 05/14$5.80–$8.10$5.80--
$110.00Aug 21$0.10$0.40$0.25$0.14 06/26$0.18–$1.15$0.14--
$110.00Sep 18$0.00$0.65$0.33$0.71 05/26$0.18–$1.30$0.33--
$110.00Nov 20$0.00$1.15$0.57$0.85 06/26$0.40–$1.93$0.57--
$110.00Jan 15$0.45$1.70$1.08$2.50 05/19$0.75–$3.08$1.08--
$110.00Mar 19$0.85$2.50$1.68$3.80 05/06$1.68–$3.33$1.68--
$110.00Jun 17$1.55$3.90$2.73$3.25 06/25$2.68–$3.40$2.73--
$110.00Jan 21$3.20$6.60$4.90$7.20 05/14$4.90–$7.50$4.90--
$105.00Aug 21$0.00$1.10$0.55$0.28 05/26$0.10–$1.15$0.28--
$105.00Nov 20$0.00$0.90$0.45$0.75 06/02$0.35–$1.40$0.45--
$105.00Dec 18$0.00$1.15$0.57$1.15 06/10$0.50–$1.75$0.57--
$105.00Jan 21$2.40$5.70$4.05$5.86 05/14$4.05–$6.25$4.05--
$100.00Aug 21$0.00$0.75$0.38$0.25 05/22$0.33–$1.15$0.25--
$100.00Sep 18$0.00$1.10$0.55$0.40 05/26$0.35–$1.30$0.40--

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 339
Total Puts 114
Put/Call Ratio 0.34
Net Difference 225

Prior's Put/Call Breakdown

Total Calls 165
Total Puts 36
Put/Call Ratio 0.22
Net Difference 129

Prior 7-Day Put/Call Summary

Total Calls 1,904
Total Puts 545
Average Put/Call Ratio 0.31
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