Tour v297
STT
STATE STR CORP
$179.94 +2.26%
$182.48 (+1.41%)🌙
as of 07/07 07:04 PM
(7/6 19:01) ◀
|
Tuesday, July 7, 2026 (7:04pm)
January 2026
|
▶ (7/8 19:06)
◀ 7/7 19:04 ▶

Option Volume

Detail
ℹ
Current (07/07) 2,149
Calls: 1,504 (70%)
Puts: 645 (30%)
Prior (07/06) 453
Calls: 339 (75%)
Puts: 114 (25%)
Current vs Prior +374.39%
Calls: +343.66% (Calls)
Puts: +465.79% (Puts)
Prior 7-Day Total 2,426
Calls: 1,784 (74%)
Puts: 642 (26%)
Prior 7-Day Average 346
Calls: 254 (74%)
Puts: 91 (26%)
Current vs Prior 7-Day Avg +520.07%
Calls: +490.13%
Puts: +603.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.12M
Calls: $1.67M (79%)
Puts: $455.7K (21%)
Prior (07/06) $489.9K
Calls: $411.7K (84%)
Puts: $78.3K (16%)
Current vs Prior +333.11%
Calls: +304.77%
Puts: +482.16%
Prior 7-Day Total $2.42M
Calls: $2.05M (85%)
Puts: $370.3K (15%)
Prior 7-Day Average $346.2K
Calls: $293.3K (85%)
Puts: $52.9K (15%)
Current vs Prior 7-Day Avg +512.91%
Calls: +468.09%
Puts: +761.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.43
Prior (07/06) 0.34
Current vs Prior +27.53%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +21.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,449
Calls: 2,851 (83%)
Puts: 598 (17%)
Prior (07/06) 2,517
Calls: 2,258 (90%)
Puts: 259 (10%)
Current vs Prior +37.03%
Prior 7-Day Total 12,306
Calls: 10,635 (86%)
Puts: 1,671 (14%)
Prior 7-Day Average 1,758
Calls: 1,519 (85%)
Puts: 278 (15%)
Current vs Prior 7-Day Avg +96.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.70% | 10.48%7.70% | 10.48%
Prior 7.39% | 10.06%7.39% | 10.06%
Current vs Prior +4.18% | +4.14%+4.18% | +4.14%
Prior 7-Day Avg 7.88% | 10.72%7.39% | 10.06%
Current vs 7-Day Avg -2.29% | -2.30%+4.18% | +4.14%
Prior 7-Day Eod 7.39% | 10.06%-- | --
Current vs 7-Day Eod +4.18% | +4.14%-- | --
Sentiment BEARISHBEARISH

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 63.68% | 14.64%
Calls: 41.94% | 14.11%
Puts: 85.42% | 15.17%
Current vs 7-Day Avg +25.24% | +4.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.67M) vs puts ($455.7K). Massive premium surge with dollar volume up 333% vs prior. Dollar volume significantly above 7-day average (513% higher). Unusually high activity with volume up 374% 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 4 of results (avg 8.0%, best 6.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1724.6026.30$25.456.7%120.9618
$150.00Aug 2130.0032.60$31.308.3%50.94--
$165.00Aug 2117.9019.50$18.708.6%500.82136
$150.00Jul 1729.0031.60$30.308.6%70.9814
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. 13 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1729.0031.60$30.308.6%70.9814
$155.00Jul 1724.6026.30$25.456.7%120.9618
$150.00Aug 2130.0032.60$31.308.3%50.94--
$160.00Jul 1719.3021.80$20.5512.2%140.94117
$165.00Jul 1715.6017.30$16.4510.3%310.88133
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2112.4013.80$13.1010.7%10.66--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.6K, top 549)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2110.7012.30$11.5013.9%5490.64288
$185.00Jul 172.903.40$3.1515.9%2920.3832
$165.00Aug 2117.9019.50$18.708.6%500.82136
$180.00Jul 175.106.90$6.0030.0%410.5476
$180.00Aug 217.909.30$8.6016.3%390.53157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 172.603.40$3.0026.7%980.32156
$180.00Jul 174.405.70$5.0525.7%970.4715
$170.00Aug 213.004.00$3.5028.6%620.2814
$175.00Aug 214.105.70$4.9032.7%600.362
$170.00Jul 171.401.90$1.6530.3%420.2086

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 51.5%, max 67.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2149.4%29.4%67.8%81269
$150.00Jul 17Aug 2157.9%35.2%64.4%1214
$175.00Jul 17Aug 2146.1%29.4%57.2%571504
$180.00Jul 17Aug 2145.6%30.0%52.1%80233
$170.00Jul 17Aug 2147.0%31.0%51.3%54306
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2149.4%29.4%67.8%1612
$150.00Jul 17Aug 2157.9%35.2%64.4%2200
$175.00Jul 17Aug 2146.1%29.4%57.2%158158
$180.00Jul 17Aug 2145.6%30.0%52.1%9815
$170.00Jul 17Aug 2147.0%31.0%51.3%104100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 37.46, avg 6.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.35$4.65$0.3513.29$195.35
$190.00$195.00Jul 17$0.97$4.03$0.974.15$190.97
$190.00$195.00Aug 21$1.37$3.63$1.372.65$191.37
$185.00$190.00Jul 17$1.40$3.60$1.402.57$186.40
$185.00$190.00Aug 21$1.75$3.25$1.751.86$186.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Jul 17$0.13$4.87$0.1337.46$154.87
$160.00$155.00Jul 17$0.20$4.80$0.2024.00$159.80
$165.00$160.00Aug 21$0.25$4.75$0.2519.00$164.75
$165.00$160.00Jul 17$0.45$4.55$0.4510.11$164.55
$160.00$150.00Aug 21$1.05$8.95$1.058.52$158.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 49.00, avg 4.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 17$4.90$4.90$0.1049.00$159.90
$150.00$155.00Jul 17$4.85$4.85$0.1532.33$154.85
$165.00$170.00Jul 17$4.35$4.35$0.656.69$169.35
$150.00$165.00Aug 21$12.60$12.60$2.405.25$162.60
$160.00$165.00Jul 17$4.10$4.10$0.904.56$164.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Aug 21$5.75$5.75$4.251.35$184.25
$180.00$175.00Aug 21$2.45$2.45$2.550.96$177.55
$180.00$175.00Jul 17$2.05$2.05$2.950.69$177.95
$170.00$165.00Aug 21$1.60$1.60$3.400.47$168.40
$175.00$170.00Aug 21$1.40$1.40$3.600.39$173.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.00, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$1.0057.9%35.2%
$165.00Jul 17Aug 21$2.2549.4%29.4%
$195.00Jul 17Aug 21$2.2540.1%31.9%
$180.00Jul 17Aug 21$2.6045.6%30.0%
$190.00Jul 17Aug 21$2.6541.8%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$0.4557.9%35.2%
$165.00Jul 17Aug 21$0.9749.4%29.4%
$160.00Jul 17Aug 21$1.1751.2%33.9%
$170.00Jul 17Aug 21$1.8547.0%31.0%
$175.00Jul 17Aug 21$1.9046.1%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 6.14% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$6.00$5.05$11.05$168.95$191.056.14%
$175.00Jul 17$8.80$3.00$11.80$163.20$186.806.56%
$170.00Jul 17$12.10$1.65$13.75$156.25$183.757.64%
$180.00Aug 21$8.60$7.35$15.95$164.05$195.958.86%
$175.00Aug 21$11.50$4.90$16.40$158.60$191.409.11%
$165.00Jul 17$16.45$0.93$17.38$147.62$182.389.66%
$190.00Aug 21$4.40$13.10$17.50$172.50$207.509.73%
$170.00Aug 21$14.95$3.50$18.45$151.55$188.4510.25%
$165.00Aug 21$18.70$1.90$20.60$144.40$185.6011.45%
$160.00Jul 17$20.55$0.48$21.03$138.97$181.0311.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.51% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$160.00Jul 17$0.43$0.48$0.91$159.09$200.91
$195.00$160.00Jul 17$0.78$0.48$1.26$158.74$196.26
$200.00$165.00Jul 17$0.43$0.93$1.36$163.64$201.36
$195.00$165.00Jul 17$0.78$0.93$1.71$163.29$196.71
$200.00$170.00Jul 17$0.43$1.65$2.08$167.92$202.08
$190.00$160.00Jul 17$1.75$0.48$2.23$157.77$192.23
$195.00$170.00Jul 17$0.78$1.65$2.43$167.57$197.43
$190.00$165.00Jul 17$1.75$0.93$2.68$162.32$192.68
$190.00$170.00Jul 17$1.75$1.65$3.40$166.60$193.40
$200.00$175.00Jul 17$0.43$3.00$3.43$171.57$203.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 10.11, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Jul 17$4.55$0.4510.11$155.45$169.55
165/170175/180Aug 21$4.50$0.509.00$165.50$179.50
150/155165/170Jul 17$4.48$0.528.62$150.52$169.48
150/155160/165Jul 17$4.23$0.775.49$150.77$164.23
170/175180/185Jul 17$4.20$0.805.25$170.80$184.20
175/180185/190Aug 21$4.20$0.805.25$175.80$189.20
165/170180/185Aug 21$4.05$0.954.26$165.95$184.05
170/175180/185Aug 21$3.85$1.153.35$171.15$183.85
175/180190/195Aug 21$3.82$1.183.24$176.18$193.82
160/165170/175Jul 17$3.75$1.253.00$161.25$173.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.30$4.7015.67
$185.00$190.00$195.00Aug 21$0.38$4.6212.16
$185.00$190.00$195.00Jul 17$0.43$4.5710.63
$175.00$180.00$185.00Aug 21$0.45$4.5510.11
$170.00$175.00$180.00Jul 17$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.07$4.9370.43
$145.00$150.00$155.00Jul 17$0.11$4.8944.45
$155.00$160.00$165.00Jul 17$0.25$4.7519.00
$160.00$165.00$170.00Jul 17$0.27$4.7317.52
$165.00$170.00$175.00Jul 17$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-6.10, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Aug 21-$6.10$8.90
$195.00$200.001:2Jul 17-$0.08$4.92
$180.00$185.001:2Jul 17-$0.30$4.70
$185.00$190.001:2Jul 17-$0.35$4.65
$190.00$195.001:2Aug 21-$1.66$3.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$1.60$8.40
$155.00$150.001:2Jul 17-$0.02$4.98
$165.00$160.001:2Jul 17-$0.03$4.97
$160.00$155.001:2Jul 17-$0.08$4.92
$150.00$145.001:2Jul 17-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.39%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$7.900.530.0%4.39%4.42%39157
$185.00Aug 21$5.600.442.8%3.11%5.92%26220
$180.00Jul 17$5.100.540.0%2.83%2.87%4176
$190.00Aug 21$3.700.345.6%2.06%7.65%193
$185.00Jul 17$2.900.382.8%1.61%4.42%29232
$195.00Aug 21$2.350.268.4%1.31%9.68%43
$190.00Jul 17$1.500.255.6%0.83%6.42%3386
$200.00Jul 17$0.300.0811.2%0.17%11.31%111
$195.00Jul 17$0.200.138.4%0.11%8.48%14

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, 196 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 $160.00 01-21 call last traded $36.00 on 06/16 (now $42.80/$44.30) — try a limit near $42.80. Also watch the $145.00 01-15 call last traded $33.70 on 07/01 (now $41.20/$43.60) — try a limit near $41.20; the $155.00 12-18 call last traded $23.30 on 06/26 (now $31.80/$33.70) — try a limit near $31.80. Most tradeable put: the $155.00 01-15 put last traded $9.15 on 06/22 (now $7.00/$7.90) — try a limit near $7.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$5.10$6.90$6.00$1.52 07/02$1.30–$6.00$5.1076
$180.00Aug 21$7.90$9.30$8.60$3.47 07/02$2.55–$8.60$7.90157
$180.00Sep 18$9.70$11.30$10.50$5.20 06/26$3.95–$10.50$9.70179
$180.00Nov 20$13.50$15.40$14.45$9.20 06/30$6.40–$14.45$13.5028
$180.00Dec 18$15.40$17.40$16.40$10.70 06/25$7.65–$16.40$15.40--
$180.00Jan 15$17.90$20.40$19.15$12.50 07/01$9.55–$19.15$17.90257
$180.00Mar 19$21.10$22.70$21.90$15.50 07/01$11.80–$21.90$21.10--
$180.00Jan 21$30.50$34.30$32.40$26.88 06/16$22.50–$32.40$30.50--
$175.00Jul 17$8.10$9.50$8.80$2.91 07/02$2.15–$8.80$8.10216
$175.00Aug 21$10.70$12.30$11.50$5.22 07/02$4.00–$11.50$10.70288
$175.00Sep 18$12.30$14.40$13.35$6.30 06/30$5.15–$13.35$12.30--
$175.00Nov 20$16.30$18.30$17.30$11.73 07/01$8.15–$17.30$16.30--
$175.00Dec 18$18.00$20.20$19.10$13.25 07/01$9.50–$19.10$18.00--
$175.00Jan 15$20.60$22.80$21.70$14.60 06/30$11.20–$21.70$20.60--
$175.00Mar 19$23.90$25.60$24.75$17.70 06/29$14.65–$24.75$23.90--
$175.00Jun 17$26.00$29.50$27.75$21.56 06/29$20.00–$27.75$26.0024
$175.00Jan 21$33.00$35.90$34.45$26.97 06/12$24.50–$34.45$33.0017
$185.00Jul 17$2.90$3.40$3.15$1.01 07/02$0.58–$3.15$2.9032
$185.00Aug 21$5.60$6.70$6.15$2.75 07/02$1.83–$6.15$5.60220
$185.00Sep 18$7.50$8.70$8.10$4.00 06/25$2.50–$8.10$7.50--
$185.00Nov 20$11.20$13.30$12.25$9.00 06/23$5.25–$12.25$11.20--
$185.00Dec 18$12.70$14.70$13.70$8.75 06/26$6.25–$13.70$12.70--
$185.00Jan 15$14.60$17.20$15.90$8.20 06/08$7.50–$15.90$14.60--
$185.00Mar 19$17.80$20.80$19.30$13.87 06/22$10.45–$19.30$17.80--
$185.00Jun 17$20.50$25.00$22.75$17.17 07/01$15.50–$22.75$20.50--
$185.00Jan 21$28.50$32.00$30.25--$30.25–$30.25—$28.504
$170.00Jul 17$11.30$12.90$12.10$4.90 07/02$3.40–$12.10$11.30110
$170.00Aug 21$14.20$15.70$14.95$7.60 07/02$5.65–$14.95$14.20196
$170.00Sep 18$15.80$16.80$16.30$9.30 07/02$7.25–$16.30$15.80149
$170.00Nov 20$19.40$21.90$20.65$14.40 06/29$10.15–$20.65$19.40--
$170.00Dec 18$21.20$23.40$22.30$16.00 07/01$11.50–$22.30$21.208
$170.00Jan 15$23.60$26.00$24.80$19.32 06/17$13.55–$24.80$23.60--
$170.00Feb 19$25.40$27.50$26.45$20.12 06/29$17.90–$26.45$25.40--
$170.00Mar 19$26.80$29.50$28.15$19.02 06/26$16.70–$28.15$26.80--
$170.00Jun 17$28.50$32.20$30.35$24.52 06/24$22.50–$30.35$28.50--
$190.00Jul 17$1.50$2.00$1.75$1.30 06/18$0.40–$1.75$1.5086
$190.00Aug 21$3.70$5.10$4.40$1.40 06/30$1.05–$4.40$3.703
$190.00Sep 18$5.60$6.70$6.15$2.70 06/29$1.73–$6.15$5.60--
$190.00Dec 18$10.30$12.10$11.20$7.90 07/01$4.90–$11.20$10.30--
$190.00Jan 15$12.00$15.10$13.55$9.66 06/17$6.10–$13.55$12.00--
$190.00Feb 19$13.70$16.80$15.25$9.64 07/02$8.60–$15.25$13.70--
$190.00Mar 19$15.20$17.70$16.45$12.81 06/23$8.95–$16.45$15.209
$190.00Jan 21$26.00$28.80$27.40$13.98 05/29$19.00–$27.40$26.00--
$165.00Jul 17$15.60$17.30$16.45$7.10 07/02$5.35–$16.45$15.60133
$165.00Aug 21$17.90$19.50$18.70$11.26 07/02$7.85–$18.70$17.90136
$165.00Sep 18$19.10$21.90$20.50$12.45 06/26$9.30–$20.50$19.10--
$165.00Nov 20$22.90$25.20$24.05$18.40 06/16$12.40–$24.05$22.90--
$165.00Dec 18$24.60$27.10$25.85$8.10 05/12$13.90–$25.85$24.60--
$165.00Jan 15$26.80$29.50$28.15$20.65 06/29$16.20–$28.15$26.80--
$165.00Jan 21$38.50$41.30$39.90$34.68 06/18$28.75–$39.90$38.50--
$195.00Jul 17$0.20$1.35$0.78$0.52 06/18$0.25–$1.20$0.524
$195.00Aug 21$2.35$3.70$3.03$0.70 06/10$0.53–$3.03$2.353
$195.00Sep 18$2.85$5.00$3.93$2.78 06/17$1.33–$3.93$2.85--
$195.00Dec 18$8.30$10.10$9.20$5.50 07/01$3.78–$9.20$8.30--
$195.00Jan 15$9.80$12.90$11.35$3.60 05/29$4.80–$11.35$9.80--
$195.00Mar 19$12.80$15.00$13.90$8.40 06/04$7.45–$13.90$12.80--
$195.00Jan 21$24.00$26.80$25.40$22.51 06/23$17.25–$25.40$24.00--
$160.00Jul 17$19.30$21.80$20.55$12.48 07/02$7.75–$20.55$19.30117
$160.00Aug 21$21.60$23.50$22.55$15.36 07/01$10.40–$22.55$21.60--
$160.00Sep 18$23.70$25.50$24.60$16.75 06/25$12.00–$24.60$23.70--
$160.00Nov 20$26.40$29.30$27.85$21.00 06/22$15.15–$27.85$26.40--
$160.00Dec 18$28.20$30.30$29.25$19.60 06/12$16.60–$29.25$28.20--
$160.00Jan 15$30.10$32.80$31.45$23.72 06/22$18.75–$31.45$30.10--
$160.00Mar 19$32.70$35.90$34.30$26.13 06/29$21.30–$34.30$32.70--
$160.00Jan 21$42.80$44.30$43.55$36.00 06/16$30.80–$43.55$42.8056
$200.00Sep 18$1.70$3.50$2.60$1.55 06/22$0.88–$2.60$1.70--
$200.00Nov 20$5.30$6.40$5.85$3.30 07/02$2.30–$5.85$5.3018
$200.00Dec 18$6.50$8.20$7.35$4.50 07/01$2.90–$7.35$6.50--
$200.00Jan 15$7.70$10.00$8.85$5.28 06/26$4.00–$8.85$7.70--
$200.00Mar 19$10.60$14.00$12.30$7.90 06/24$6.05–$12.30$10.60--
$200.00Jan 21$22.00$25.90$23.95$19.70 06/17$15.25–$23.95$22.0012
$200.00Jul 17$0.30$0.55$0.43--$0.43–$0.43—$0.301
$155.00Jul 17$24.60$26.30$25.45$14.96 06/30$10.75–$25.45$24.6018
$155.00Aug 21$25.40$28.20$26.80$17.44 06/30$13.40–$26.80$25.40--
$155.00Sep 18$27.20$29.80$28.50$20.22 06/24$14.95–$28.50$27.20--
$155.00Nov 20$30.20$33.00$31.60$23.47 06/24$17.95–$31.60$30.20--
$155.00Dec 18$31.80$33.70$32.75$23.30 06/26$19.45–$32.75$31.8023
$155.00Jan 15$33.70$36.20$34.95$28.52 06/17$21.35–$34.95$33.7015
$155.00Feb 19$35.20$37.30$36.25$30.64 06/23$26.20–$36.25$35.20--
$155.00Mar 19$36.50$39.00$37.75$15.80 05/12$24.25–$37.75$36.50--
$155.00Jan 21$44.00$47.50$45.75$36.52 06/25$33.50–$45.75$44.00--
$150.00Jul 17$29.00$31.60$30.30$20.11 06/30$14.60–$30.30$29.0014
$150.00Aug 21$30.00$32.60$31.30$21.70 06/30$16.60–$31.30$30.00--
$150.00Sep 18$31.60$33.90$32.75$25.92 06/22$18.30–$32.75$31.60--
$150.00Nov 20$34.10$36.80$35.45$14.40 05/19$21.25–$35.45$34.10--
$150.00Dec 18$35.60$38.00$36.80$23.65 06/11$22.50–$36.80$35.60--
$150.00Jan 15$37.40$39.70$38.55$28.60 06/25$24.45–$38.55$37.40--
$150.00Mar 19$40.10$42.70$41.40$20.00 05/21$27.25–$41.40$40.10--
$150.00Jan 21$47.00$51.50$49.25$38.90 06/26$36.00–$49.25$47.00--
$145.00Jul 17$33.90$36.40$35.15$24.76 06/30$18.85–$35.15$33.90--
$145.00Aug 21$34.80$37.60$36.20$29.00 06/22$20.55–$36.20$34.80--
$145.00Sep 18$35.70$38.30$37.00$29.10 06/18$21.80–$37.00$35.70--
$145.00Dec 18$39.60$41.60$40.60$33.40 06/18$26.00–$40.60$39.60--
$145.00Jan 15$41.20$43.60$42.40$33.70 07/01$27.80–$42.40$41.20145
$145.00Feb 19$42.40$44.80$43.60$36.09 06/29$33.20–$43.60$42.40--
$145.00Mar 19$43.40$46.50$44.95$36.75 06/18$30.60–$44.95$43.4096
$145.00Jan 21$50.50$54.50$52.50$38.75 06/05$38.75–$52.50$50.50--
$140.00Jul 17$38.90$41.60$40.25$29.99 06/30$23.10–$40.25$38.90--
$140.00Aug 21$39.60$42.60$41.10$28.61 06/26$24.70–$41.10$39.60--
$140.00Sep 18$40.40$43.30$41.85$29.87 06/26$25.70–$41.85$40.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$4.40$5.70$5.05$12.20 06/16$5.05–$19.85$5.0515
$180.00Aug 21$6.70$8.00$7.35$11.50 06/24$7.35–$20.85$7.35--
$180.00Sep 18$8.10$10.00$9.05$16.50 06/24$9.05–$21.70$9.051
$175.00Jul 17$2.60$3.40$3.00$9.22 07/01$3.00–$15.50$3.00156
$175.00Sep 18$6.30$7.90$7.10$12.10 06/30$7.10–$17.75$7.10--
$175.00Jan 15$13.60$14.40$14.00$18.50 06/30$14.00–$23.45$14.00--
$175.00Aug 21$4.10$5.70$4.90--$4.90–$4.90—$4.102
$175.00Jan 21$23.00$25.00$24.00--$24.00–$24.00—$23.002
$185.00Jan 21$28.00$29.70$28.85$35.00 06/26$28.85–$38.00$28.85--
$170.00Jul 17$1.40$1.90$1.65$5.76 07/01$1.65–$11.70$1.6586
$170.00Aug 21$3.00$4.00$3.50$6.50 06/24$3.50–$13.65$3.5014
$170.00Sep 18$4.60$6.10$5.35$10.00 06/25$5.35–$14.80$5.35--
$170.00Dec 18$9.30$11.10$10.20$12.70 07/01$10.20–$18.35$10.20--
$170.00Jan 21$20.50$22.90$21.70$25.70 06/15$21.70–$29.50$21.70--
$190.00Feb 19$20.60$22.90$21.75$25.40 06/23$21.75–$29.75$21.75--
$165.00Jul 17$0.65$1.20$0.93$3.28 07/02$0.93–$8.55$0.9312
$165.00Aug 21$1.20$2.60$1.90$5.30 07/01$1.90–$10.70$1.90--
$165.00Sep 18$3.40$4.70$4.05$6.20 07/01$4.05–$12.15$4.05--
$165.00Dec 18$7.60$9.40$8.50$14.60 06/10$8.50–$15.60$8.50--
$195.00Jan 21$32.10$35.70$33.90$37.26 06/23$33.90–$44.45$33.90--
$160.00Jul 17$0.40$0.55$0.48$1.78 07/02$0.48–$6.00$0.48--
$160.00Aug 21$1.40$1.90$1.65$3.60 07/02$1.65–$8.05$1.6515
$160.00Sep 18$2.40$3.20$2.80$6.50 06/26$2.80–$9.30$2.80--
$160.00Nov 20$5.20$6.80$6.00$9.59 06/26$6.00–$12.30$6.00--
$160.00Dec 18$6.10$7.80$6.95$10.99 06/26$6.95–$13.10$6.95--
$160.00Jan 15$8.40$9.90$9.15$11.74 06/30$9.15–$15.05$9.159
$160.00Mar 19$10.50$11.50$11.00$13.06 06/16$11.00–$17.90$11.00--
$160.00Jan 21$16.50$18.90$17.70$21.60 06/15$17.70–$25.00$17.70--
$200.00Dec 18$24.20$26.20$25.20$40.50 06/10$25.20–$39.85$25.20--
$155.00Jul 17$0.20$0.35$0.28$0.95 07/02$0.28–$4.35$0.28--
$155.00Aug 21$0.90$1.30$1.10$2.36 07/02$1.10–$5.90$1.10--
$155.00Sep 18$1.40$2.20$1.80$3.50 07/01$1.80–$7.35$1.80--
$155.00Nov 20$3.20$5.10$4.15$7.50 06/29$4.15–$10.10$4.15--
$155.00Dec 18$4.90$6.50$5.70$7.30 07/01$5.70–$11.30$5.70--
$155.00Jan 15$7.00$7.90$7.45$9.15 06/22$7.45–$13.70$7.452
$155.00Mar 19$9.00$9.90$9.45$11.16 06/22$9.45–$15.75$9.45--
$155.00Jan 21$14.50$18.50$16.50$21.60 05/26$16.50–$22.00$16.50--
$150.00Jul 17$0.05$0.25$0.15$0.57 07/02$0.15–$2.50$0.15--
$150.00Aug 21$0.40$0.80$0.60$1.55 07/02$0.60–$4.40$0.60200
$150.00Sep 18$0.90$1.75$1.33$3.50 06/26$1.33–$5.55$1.33--
$150.00Nov 20$2.15$4.60$3.38$10.10 06/01$3.38–$8.30$3.38--
$150.00Jan 15$5.80$7.20$6.50$8.25 06/18$6.50–$11.75$6.50--
$150.00Mar 19$7.70$8.80$8.25$9.07 06/23$8.25–$13.50$8.25--
$150.00Jan 21$12.00$17.00$14.50$20.28 06/02$14.50–$20.00$14.50--
$145.00Jul 17$0.00$0.25$0.13$0.23 07/01$0.13–$1.78$0.13--
$145.00Aug 21$0.05$0.80$0.43$1.15 06/30$0.43–$3.08$0.43--
$145.00Sep 18$0.40$1.30$0.85$2.12 06/25$0.85–$4.10$0.85--
$145.00Nov 20$1.75$3.40$2.58$4.74 06/15$2.58–$6.65$2.58--
$145.00Dec 18$3.10$4.30$3.70$5.25 06/15$3.70–$8.15$3.70--
$145.00Jan 15$4.70$5.30$5.00$6.80 06/30$5.00–$10.05$5.00--
$140.00Jul 17$0.00$0.15$0.08$0.19 06/30$0.08–$1.45$0.08--
$140.00Aug 21$0.00$0.70$0.35$0.60 07/01$0.35–$2.28$0.35--
$140.00Nov 20$1.30$2.75$2.03$5.50 06/09$2.03–$5.95$2.03--
$140.00Dec 18$2.40$3.50$2.95$4.50 06/15$2.95–$6.35$2.95--
$140.00Jan 15$3.80$4.00$3.90$5.60 07/02$3.90–$8.65$3.90--
$135.00Jul 17$0.00$0.60$0.30$0.40 06/09$0.30–$1.38$0.30--
$135.00Aug 21$0.00$0.65$0.33$1.48 06/10$0.20–$1.65$0.33--
$135.00Sep 18$0.00$1.60$0.80$1.70 06/12$0.68–$2.88$0.80--
$135.00Nov 20$0.85$3.10$1.98$2.10 06/24$1.95–$4.35$1.98--
$135.00Jan 15$2.00$3.90$2.95$6.57 06/02$2.95–$6.15$2.95--
$135.00Mar 19$3.50$5.00$4.25$8.85 06/04$4.25–$7.95$4.25--
$130.00Jul 17$0.00$1.00$0.50$0.28 06/15$0.25–$1.25$0.28--
$130.00Aug 21$0.05$0.85$0.45$0.87 06/11$0.15–$1.80$0.45--
$130.00Sep 18$0.00$0.75$0.38$1.23 06/12$0.38–$1.70$0.38--
$130.00Nov 20$1.00$1.90$1.45$2.05 06/18$1.40–$3.35$1.45--
$130.00Dec 18$1.50$2.60$2.05$2.76 06/30$2.05–$4.20$2.05--
$130.00Jan 15$1.90$2.95$2.42$3.67 06/16$2.42–$5.00$2.42--
$130.00Mar 19$3.00$4.60$3.80$4.83 06/18$3.80–$6.90$3.80--
$125.00Aug 21$0.00$1.00$0.50$0.33 06/23$0.15–$1.60$0.33--
$125.00Sep 18$0.00$0.95$0.48$0.48 06/26$0.38–$1.93$0.48--
$125.00Nov 20$0.15$2.25$1.20$1.55 06/18$1.10–$2.55$1.20--
$125.00Jan 15$1.80$2.40$2.10$5.00 05/19$2.10–$4.10$2.10--
$125.00Mar 19$1.90$3.80$2.85$6.20 05/21$2.85–$5.95$2.85--
$125.00Jan 21$5.50$9.20$7.35$10.91 05/14$7.35–$10.95$7.35--
$120.00Jul 17$0.00$0.75$0.38$0.40 05/26$0.38–$1.13$0.38--
$120.00Aug 21$0.00$0.10$0.05$0.28 06/23$0.05–$1.18$0.0532
$120.00Sep 18$0.15$0.70$0.43$0.40 06/29$0.25–$1.35$0.40--
$120.00Nov 20$0.05$2.00$1.02$1.15 06/18$0.95–$2.48$1.02--
$120.00Dec 18$0.05$3.20$1.63$1.40 07/02$0.75–$2.70$1.40--
$120.00Jan 15$0.90$2.85$1.88$4.60 05/07$1.58–$3.58$1.88--
$120.00Feb 19$1.20$3.70$2.45$2.70 06/26$2.03–$3.28$2.45--
$120.00Mar 19$1.80$3.60$2.70$3.60 06/15$2.70–$4.60$2.70--
$115.00Aug 21$0.00$0.75$0.38$0.30 06/10$0.15–$1.20$0.30--
$115.00Sep 18$0.00$0.75$0.38$0.55 06/10$0.28–$1.33$0.38--
$115.00Nov 20$0.00$1.40$0.70$0.80 06/29$0.68–$1.85$0.70--
$115.00Dec 18$0.40$1.05$0.73$2.17 05/29$0.68–$2.58$0.7352
$115.00Jan 15$0.55$1.75$1.15$2.65 05/29$1.15–$2.95$1.15--
$115.00Mar 19$0.90$3.80$2.35$2.75 07/02$1.92–$3.80$2.35--
$115.00Jan 21$3.60$7.20$5.40$8.50 05/14$5.40–$8.00$5.40--
$110.00Aug 21$0.00$0.15$0.08$0.14 06/26$0.08–$1.15$0.08--
$110.00Sep 18$0.00$0.75$0.38$0.71 05/26$0.18–$1.30$0.38--
$110.00Nov 20$0.15$0.65$0.40$0.85 06/26$0.40–$1.93$0.40--
$110.00Jan 15$0.20$1.60$0.90$2.50 05/19$0.75–$2.60$0.90--
$110.00Mar 19$0.65$3.50$2.08$3.80 05/06$1.68–$3.33$2.08--
$110.00Jun 17$1.60$3.80$2.70$3.25 06/25$2.68–$3.40$2.70--
$110.00Jan 21$2.75$6.40$4.58$7.20 05/14$4.58–$7.45$4.58--
$105.00Aug 21$0.00$0.75$0.38$0.28 05/26$0.10–$1.15$0.28--
$105.00Nov 20$0.15$2.15$1.15$0.75 06/02$0.35–$1.40$0.75--
$105.00Dec 18$0.00$1.20$0.60$1.15 06/10$0.50–$1.75$0.60--
$105.00Jan 21$2.90$5.50$4.20$5.86 05/14$4.05–$6.25$4.20--

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 1,504
Total Puts 645
Put/Call Ratio 0.43
Net Difference 859

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,784
Total Puts 642
Average Put/Call Ratio 0.35
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