Tour v303
STT
STATE STR CORP
$177.42 -1.40%
$174.99 (-1.37%)🌙
as of 07/08 07:06 PM
(7/7 19:04) ◀
|
Wednesday, July 8, 2026 (7:06pm)
January 2026
|
▶ (7/9 19:05)
◀ 7/8 19:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,907
Calls: 1,112 (58%)
Puts: 795 (42%)
Prior (07/07) 2,149
Calls: 1,504 (70%)
Puts: 645 (30%)
Current vs Prior -11.26%
Calls: -26.06% (Calls)
Puts: +23.26% (Puts)
Prior 7-Day Total 4,361
Calls: 3,094 (71%)
Puts: 1,267 (29%)
Prior 7-Day Average 623
Calls: 442 (71%)
Puts: 181 (29%)
Current vs Prior 7-Day Avg +206.10%
Calls: +151.58%
Puts: +339.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $824.7K
Calls: $530.7K (64%)
Puts: $294.0K (36%)
Prior (07/07) $2.12M
Calls: $1.67M (79%)
Puts: $455.7K (21%)
Current vs Prior -61.13%
Calls: -68.15%
Puts: -35.48%
Prior 7-Day Total $4.35M
Calls: $3.53M (81%)
Puts: $818.6K (19%)
Prior 7-Day Average $621.8K
Calls: $504.8K (81%)
Puts: $116.9K (19%)
Current vs Prior 7-Day Avg +32.64%
Calls: +5.13%
Puts: +151.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.71
Prior (07/07) 0.43
Current vs Prior +66.71%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +78.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 2,861
Calls: 2,199 (77%)
Puts: 662 (23%)
Prior (07/07) 3,449
Calls: 2,851 (83%)
Puts: 598 (17%)
Current vs Prior -17.05%
Prior 7-Day Total 14,062
Calls: 11,946 (85%)
Puts: 2,116 (15%)
Prior 7-Day Average 2,008
Calls: 1,706 (83%)
Puts: 352 (17%)
Current vs Prior 7-Day Avg +42.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.00% | 11.50%8.00% | 11.50%
Prior 7.70% | 10.48%7.70% | 10.48%
Current vs Prior +3.98% | +9.76%+3.98% | +9.76%
Prior 7-Day Avg 7.79% | 10.61%7.54% | 10.27%
Current vs 7-Day Avg +2.70% | +8.38%+6.11% | +11.99%
Prior 7-Day Eod 7.70% | 10.48%-- | --
Current vs 7-Day Eod +3.98% | +9.76%-- | --
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 72.50% | 15.61%
Calls: 46.60% | 15.14%
Puts: 98.42% | 16.08%
Current vs 7-Day Avg +9.99% | -1.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($530.7K). Light premium activity with dollar volume down 61% vs prior. Volume explosion - 206% above 7-day average (1,907 vs avg 623). P/C ratio rising 67% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.7%, best 4.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1710.1010.60$10.354.8%120.69108
$170.00Aug 2112.9013.60$13.255.3%10.65--
$175.00Aug 219.8010.50$10.156.9%380.56464
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. 8 found (avg delta 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1716.2019.00$17.6015.9%20.89108
$165.00Jul 1712.8014.30$13.5511.1%50.81--
$170.00Jul 1710.1010.60$10.354.8%120.69108
$170.00Aug 2112.9013.60$13.255.3%10.65--
$175.00Jul 176.607.30$6.9510.1%430.57215
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 176.707.80$7.2515.2%20.5697
$180.00Aug 219.5011.00$10.2514.6%40.532

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.3K, top 424)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 171.353.10$2.2378.5%4240.24102
$185.00Jul 172.452.95$2.7018.5%2090.30263
$180.00Jul 174.304.80$4.5511.0%1980.4386
$185.00Aug 215.206.70$5.9525.2%850.39220
$175.00Jul 176.607.30$6.9510.1%430.57215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 174.505.30$4.9016.3%1810.43104
$170.00Jul 172.703.80$3.2533.8%620.31--
$160.00Jul 170.801.05$0.9326.9%140.1236
$165.00Jul 171.551.90$1.7320.2%140.20--
$170.00Aug 215.206.20$5.7017.5%50.3576

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 51.9%, max 60.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2160.2%37.6%60.3%433102
$170.00Jul 17Aug 2156.3%36.3%55.3%13108
$175.00Jul 17Aug 2152.9%34.7%52.5%81679
$180.00Jul 17Aug 2153.7%36.8%45.6%223243
$185.00Jul 17Aug 2152.2%37.9%37.7%294483
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2162.9%39.8%58.0%2--
$165.00Jul 17Aug 2154.9%34.9%57.1%1625
$170.00Jul 17Aug 2156.3%36.3%55.3%6776
$180.00Jul 17Aug 2153.7%36.8%45.6%699

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 21.22, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Jul 17$0.47$4.53$0.479.64$185.47
$185.00$190.00Aug 21$1.60$3.40$1.602.12$186.60
$180.00$185.00Aug 21$1.65$3.35$1.652.03$181.65
$180.00$185.00Jul 17$1.85$3.15$1.851.70$181.85
$175.00$180.00Jul 17$2.40$2.60$2.401.08$177.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$145.00Jul 17$0.45$9.55$0.4521.22$154.55
$160.00$155.00Jul 17$0.25$4.75$0.2519.00$159.75
$155.00$150.00Aug 21$0.73$4.27$0.735.85$154.27
$165.00$155.00Aug 21$1.57$8.43$1.575.37$163.43
$165.00$160.00Jul 17$0.80$4.20$0.805.25$164.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.26, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 17$4.05$4.05$0.954.26$164.05
$170.00$175.00Jul 17$3.40$3.40$1.602.12$173.40
$165.00$170.00Jul 17$3.20$3.20$1.801.78$168.20
$170.00$175.00Aug 21$3.10$3.10$1.901.63$173.10
$175.00$180.00Aug 21$2.55$2.55$2.451.04$177.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Jul 17$2.35$2.35$2.650.89$177.65
$180.00$170.00Aug 21$4.55$4.55$5.450.83$175.45
$170.00$165.00Aug 21$2.05$2.05$2.950.69$167.95
$175.00$170.00Jul 17$1.65$1.65$3.350.49$173.35
$170.00$165.00Jul 17$1.52$1.52$3.480.44$168.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.59, cheapest $1.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$2.1260.2%37.6%
$170.00Jul 17Aug 21$2.9056.3%36.3%
$180.00Jul 17Aug 21$3.0553.7%36.8%
$175.00Jul 17Aug 21$3.2052.9%34.7%
$185.00Jul 17Aug 21$3.2552.2%37.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$1.4062.9%39.8%
$165.00Jul 17Aug 21$1.9254.9%34.9%
$170.00Jul 17Aug 21$2.4556.3%36.3%
$180.00Jul 17Aug 21$3.0053.7%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.65% of stock, avg 8.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$4.55$7.25$11.80$168.20$191.806.65%
$175.00Jul 17$6.95$4.90$11.85$163.15$186.856.68%
$170.00Jul 17$10.35$3.25$13.60$156.40$183.607.67%
$165.00Jul 17$13.55$1.73$15.28$149.72$180.288.61%
$180.00Aug 21$7.60$10.25$17.85$162.15$197.8510.06%
$160.00Jul 17$17.60$0.93$18.53$141.47$178.5310.44%
$170.00Aug 21$13.25$5.70$18.95$151.05$188.9510.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.64% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Jul 17$2.23$0.68$2.91$152.09$192.91
$190.00$160.00Jul 17$2.23$0.93$3.16$156.84$193.16
$185.00$155.00Jul 17$2.70$0.68$3.38$151.62$188.38
$185.00$160.00Jul 17$2.70$0.93$3.63$156.37$188.63
$190.00$165.00Jul 17$2.23$1.73$3.96$161.04$193.96
$185.00$165.00Jul 17$2.70$1.73$4.43$160.57$189.43
$180.00$155.00Jul 17$4.55$0.68$5.23$149.77$185.23
$180.00$160.00Jul 17$4.55$0.93$5.48$154.52$185.48
$190.00$170.00Jul 17$2.23$3.25$5.48$164.52$195.48
$190.00$150.00Aug 21$4.35$1.35$5.70$144.30$195.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 11.50, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.60$0.4011.50$165.40$179.60
160/165170/175Jul 17$4.20$0.805.25$160.80$174.20
165/170175/180Jul 17$3.92$1.083.63$166.08$178.92
150/155170/175Aug 21$3.83$1.173.27$151.17$173.83
165/170180/185Aug 21$3.70$1.302.85$166.30$183.70
155/160170/175Jul 17$3.65$1.352.70$156.35$173.65
165/170185/190Aug 21$3.65$1.352.70$166.35$188.65
170/175180/185Jul 17$3.50$1.502.33$171.50$183.50
155/160165/170Jul 17$3.45$1.552.23$156.55$168.45
165/170180/185Jul 17$3.37$1.632.07$166.63$183.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.55$4.458.09
$170.00$175.00$180.00Aug 21$0.55$4.458.09
$160.00$165.00$170.00Jul 17$0.85$4.154.88
$175.00$180.00$185.00Aug 21$0.90$4.104.56
$170.00$175.00$180.00Jul 17$1.00$4.004.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.13$4.8737.46
$155.00$160.00$165.00Jul 17$0.55$4.458.09
$170.00$175.00$180.00Jul 17$0.70$4.306.14
$160.00$165.00$170.00Jul 17$0.72$4.285.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.51, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Jul 17-$0.85$4.15
$185.00$190.001:2Jul 17-$1.76$3.24
$175.00$180.001:2Jul 17-$2.15$2.85
$185.00$190.001:2Aug 21-$2.75$2.25
$170.00$175.001:2Jul 17-$3.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$0.51$9.49
$180.00$170.001:2Aug 21-$1.15$8.85
$165.00$160.001:2Jul 17-$0.13$4.87
$170.00$165.001:2Jul 17-$0.21$4.79
$160.00$155.001:2Jul 17-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.06%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$7.200.471.4%4.06%5.51%25157
$185.00Aug 21$5.200.394.3%2.93%7.20%85220
$180.00Jul 17$4.300.431.4%2.42%3.88%19886
$190.00Aug 21$3.700.317.1%2.09%9.18%9--
$185.00Jul 17$2.450.304.3%1.38%5.65%209263
$190.00Jul 17$1.350.247.1%0.76%7.85%424102

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. 199 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 $180.00 03-19 call last traded $15.50 on 07/01 (now $20.00/$20.70) — try a limit near $20.00. Also watch the $155.00 12-18 call last traded $23.30 on 06/26 (now $29.80/$31.20) — try a limit near $29.80; the $170.00 07-17 call last traded $4.90 on 07/02 (now $10.10/$10.60) — try a limit near $10.10. Most tradeable put: the $165.00 08-21 put last traded $5.30 on 07/01 (now $3.40/$3.90) — try a limit near $3.65.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$6.60$7.30$6.95$2.91 07/02$2.15–$8.80$6.60215
$175.00Aug 21$9.80$10.50$10.15$5.22 07/02$4.00–$11.50$9.80464
$175.00Sep 18$11.30$12.70$12.00$6.30 06/30$5.15–$13.35$11.30103
$175.00Nov 20$15.10$18.00$16.55$11.73 07/01$8.15–$17.30$15.10--
$175.00Dec 18$15.90$18.40$17.15$13.25 07/01$9.50–$19.10$15.90--
$175.00Jan 15$19.40$21.50$20.45$14.60 06/30$11.20–$21.70$19.40--
$175.00Mar 19$22.60$23.60$23.10$17.70 06/29$14.65–$24.75$22.60--
$175.00Jun 17$24.00$27.10$25.55$21.56 06/29$20.00–$27.75$24.00--
$175.00Jan 21$31.00$35.50$33.25$26.97 06/12$24.50–$34.45$31.00--
$180.00Jul 17$4.30$4.80$4.55$1.52 07/02$1.30–$6.00$4.3086
$180.00Aug 21$7.20$8.00$7.60$3.47 07/02$2.55–$8.60$7.20157
$180.00Sep 18$9.10$10.10$9.60$5.20 06/26$3.95–$10.50$9.10181
$180.00Nov 20$13.10$14.10$13.60$9.20 06/30$6.40–$14.45$13.10--
$180.00Dec 18$14.60$15.70$15.15$10.70 06/25$7.65–$16.40$14.6029
$180.00Jan 15$16.80$18.30$17.55$12.50 07/01$9.70–$19.15$16.80--
$180.00Mar 19$20.00$20.70$20.35$15.50 07/01$11.80–$21.90$20.00119
$180.00Jan 21$29.00$32.00$30.50$26.88 06/16$22.50–$32.40$29.00--
$170.00Jul 17$10.10$10.60$10.35$4.90 07/02$3.40–$12.10$10.10108
$170.00Aug 21$12.90$13.60$13.25$7.60 07/02$5.65–$14.95$12.90--
$170.00Sep 18$14.10$15.70$14.90$9.30 07/02$7.25–$16.30$14.10--
$170.00Nov 20$17.80$20.30$19.05$14.40 06/29$10.15–$20.65$17.80--
$170.00Dec 18$19.60$21.30$20.45$16.00 07/01$11.50–$22.30$19.60--
$170.00Jan 15$22.30$24.50$23.40$19.32 06/17$13.55–$24.80$22.30--
$170.00Feb 19$24.00$26.40$25.20$20.12 06/29$17.90–$26.45$24.00--
$170.00Mar 19$25.40$27.70$26.55$19.02 06/26$16.70–$28.15$25.40--
$170.00Jun 17$27.00$31.40$29.20$24.52 06/24$22.50–$30.35$27.00--
$185.00Jul 17$2.45$2.95$2.70$1.01 07/02$0.58–$3.15$2.45263
$185.00Aug 21$5.20$6.70$5.95$2.75 07/02$1.90–$6.15$5.20220
$185.00Sep 18$6.80$7.80$7.30$4.00 06/25$2.72–$8.10$6.80--
$185.00Nov 20$10.80$11.90$11.35$9.00 06/23$5.30–$12.25$10.80--
$185.00Dec 18$12.20$13.30$12.75$8.75 06/26$6.25–$13.70$12.20--
$185.00Jan 15$13.20$16.50$14.85$8.20 06/08$7.50–$15.90$13.20--
$185.00Mar 19$16.50$18.20$17.35$13.87 06/22$10.45–$19.30$16.50--
$185.00Jun 17$20.20$23.90$22.05$17.17 07/01$15.50–$22.75$20.20--
$165.00Jul 17$12.80$14.30$13.55$7.10 07/02$5.35–$16.45$12.80--
$165.00Aug 21$16.20$17.10$16.65$11.26 07/02$7.85–$18.70$16.20--
$165.00Sep 18$17.30$19.10$18.20$12.45 06/26$9.30–$20.50$17.30--
$165.00Nov 20$21.20$22.90$22.05$18.40 06/16$12.40–$24.05$21.20--
$165.00Dec 18$22.70$24.50$23.60$8.10 05/12$13.90–$25.85$22.70--
$165.00Jan 15$25.40$27.40$26.40$20.65 06/29$16.20–$28.15$25.40--
$165.00Jan 21$36.50$41.00$38.75$34.68 06/18$28.75–$39.90$36.50--
$190.00Jul 17$1.35$3.10$2.23$1.30 06/18$0.40–$2.23$1.35102
$190.00Aug 21$3.70$5.00$4.35$1.40 06/30$1.05–$4.40$3.70--
$190.00Sep 18$5.00$6.00$5.50$2.70 06/29$1.80–$6.15$5.00--
$190.00Dec 18$10.10$10.90$10.50$7.90 07/01$4.90–$11.20$10.10--
$190.00Jan 15$11.00$13.90$12.45$9.66 06/17$6.10–$13.55$11.00--
$190.00Feb 19$13.10$15.80$14.45$9.64 07/02$8.60–$15.25$13.10--
$190.00Mar 19$14.30$15.90$15.10$12.81 06/23$8.95–$16.45$14.30--
$190.00Jan 21$24.50$27.50$26.00$13.98 05/29$19.00–$27.40$24.50--
$160.00Jul 17$16.20$19.00$17.60$12.48 07/02$8.05–$20.55$16.20108
$160.00Aug 21$18.60$21.50$20.05$15.36 07/01$10.40–$22.55$18.60--
$160.00Sep 18$21.40$22.80$22.10$16.75 06/25$12.15–$24.60$21.40--
$160.00Nov 20$23.80$26.30$25.05$21.00 06/22$15.20–$27.85$23.80--
$160.00Dec 18$26.00$27.80$26.90$19.60 06/12$16.60–$29.25$26.00--
$160.00Jan 15$28.60$30.70$29.65$23.72 06/22$18.75–$31.45$28.60--
$160.00Mar 19$31.60$33.70$32.65$26.13 06/29$21.30–$34.30$31.60--
$160.00Jan 21$40.60$42.00$41.30$36.00 06/16$30.80–$43.55$40.60--
$195.00Jul 17$0.75$1.35$1.05$0.52 06/18$0.30–$1.20$0.75--
$195.00Aug 21$2.25$3.80$3.03$0.70 06/10$0.53–$3.03$2.25--
$195.00Sep 18$3.50$4.50$4.00$2.78 06/17$1.33–$4.00$3.5011
$195.00Dec 18$8.20$9.30$8.75$5.50 07/01$3.78–$9.20$8.20--
$195.00Jan 15$9.10$11.90$10.50$3.60 05/29$4.80–$11.35$9.10--
$195.00Mar 19$12.20$14.20$13.20$8.40 06/04$7.45–$13.90$12.20--
$195.00Jan 21$22.00$27.00$24.50$22.51 06/23$17.25–$25.40$22.51--
$155.00Jul 17$20.90$24.30$22.60$14.96 06/30$10.95–$25.45$20.90--
$155.00Aug 21$22.70$25.20$23.95$17.44 06/30$13.40–$26.80$22.70--
$155.00Sep 18$24.40$26.90$25.65$20.22 06/24$14.95–$28.50$24.40--
$155.00Nov 20$27.30$29.70$28.50$23.47 06/24$18.10–$31.60$27.30--
$155.00Dec 18$29.80$31.20$30.50$23.30 06/26$19.45–$32.75$29.8028
$155.00Jan 15$32.00$32.90$32.45$28.52 06/17$21.35–$34.95$32.00--
$155.00Feb 19$33.50$34.60$34.05$30.64 06/23$26.20–$36.25$33.50--
$155.00Mar 19$34.90$36.20$35.55$15.80 05/12$24.25–$37.75$34.90--
$155.00Jan 21$42.00$44.80$43.40$36.52 06/25$33.50–$45.75$42.00--
$200.00Sep 18$2.65$4.10$3.38$1.55 06/22$0.88–$3.38$2.65--
$200.00Nov 20$5.40$6.30$5.85$3.30 07/02$2.30–$5.85$5.40--
$200.00Dec 18$6.60$7.30$6.95$4.50 07/01$2.90–$7.35$6.60--
$200.00Jan 15$7.40$10.10$8.75$5.28 06/26$4.00–$8.85$7.40--
$200.00Mar 19$10.40$13.20$11.80$7.90 06/24$6.05–$12.30$10.40--
$200.00Jan 21$20.50$23.50$22.00$19.70 06/17$15.25–$23.95$20.50--
$150.00Jul 17$25.60$28.80$27.20$20.11 06/30$14.80–$30.30$25.60--
$150.00Aug 21$27.10$29.60$28.35$21.70 06/30$16.60–$31.30$27.10--
$150.00Sep 18$28.60$30.90$29.75$25.92 06/22$18.30–$32.75$28.60--
$150.00Nov 20$31.10$34.70$32.90$14.40 05/19$21.25–$35.45$31.10--
$150.00Dec 18$32.60$34.80$33.70$23.65 06/11$22.50–$36.80$32.60--
$150.00Jan 15$35.60$37.70$36.65$28.60 06/25$24.45–$38.55$35.60--
$150.00Mar 19$38.40$40.50$39.45$20.00 05/21$27.25–$41.40$38.40--
$150.00Jan 21$45.00$49.00$47.00$38.90 06/26$36.15–$49.25$45.00--
$145.00Jul 17$30.50$33.40$31.95$24.76 06/30$18.95–$35.15$30.50--
$145.00Aug 21$31.80$34.20$33.00$29.00 06/22$20.55–$36.20$31.80--
$145.00Sep 18$32.90$35.90$34.40$29.10 06/18$21.80–$37.00$32.90--
$145.00Dec 18$36.50$38.80$37.65$33.40 06/18$26.00–$40.60$36.50--
$145.00Jan 15$39.40$40.60$40.00$33.70 07/01$27.80–$42.40$39.40--
$145.00Feb 19$40.70$42.80$41.75$36.09 06/29$33.20–$43.60$40.70--
$145.00Mar 19$42.00$43.40$42.70$36.75 06/18$30.60–$44.95$42.00--
$145.00Jan 21$48.00$52.50$50.25$38.75 06/05$38.75–$52.50$48.00--
$140.00Jul 17$35.50$38.50$37.00$29.99 06/30$23.10–$40.25$35.50--
$140.00Aug 21$36.40$39.10$37.75$28.61 06/26$24.75–$41.10$36.40--
$140.00Sep 18$37.40$40.50$38.95$29.87 06/26$25.70–$41.85$37.40--
$220.00Jan 21$13.50$17.50$15.50--$15.50–$15.50—$13.505
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$4.50$5.30$4.90$9.22 07/01$3.00–$15.20$4.90104
$175.00Sep 18$8.20$10.30$9.25$12.10 06/30$7.10–$17.75$9.252
$175.00Jan 15$15.00$17.50$16.25$18.50 06/30$14.00–$23.20$16.25--
$175.00Jan 21$24.00$26.80$25.40--$24.00–$25.40$24.002
$180.00Jul 17$6.70$7.80$7.25$12.20 06/16$5.05–$19.85$7.2597
$180.00Aug 21$9.50$11.00$10.25$11.50 06/24$7.35–$20.85$10.252
$180.00Sep 18$10.80$12.60$11.70$16.50 06/24$9.05–$21.70$11.701
$170.00Jul 17$2.70$3.80$3.25$5.76 07/01$1.65–$11.50$3.25--
$170.00Aug 21$5.20$6.20$5.70$6.50 06/24$3.50–$13.65$5.7076
$170.00Sep 18$6.20$8.10$7.15$10.00 06/25$5.35–$14.80$7.156
$170.00Dec 18$10.90$11.70$11.30$12.70 07/01$10.20–$18.30$11.30--
$170.00Jan 21$21.50$25.50$23.50$25.70 06/15$21.70–$29.00$23.50--
$185.00Jan 21$28.00$33.00$30.50$35.00 06/26$28.85–$37.50$30.50--
$165.00Jul 17$1.55$1.90$1.73$3.28 07/02$0.93–$8.55$1.73--
$165.00Aug 21$3.40$3.90$3.65$5.30 07/01$1.90–$10.70$3.6525
$165.00Sep 18$4.90$6.10$5.50$6.20 07/01$4.05–$12.15$5.50--
$165.00Dec 18$9.30$9.90$9.60$14.60 06/10$8.50–$15.60$9.60--
$190.00Feb 19$22.00$25.70$23.85$25.40 06/23$21.75–$29.75$23.85--
$160.00Jul 17$0.80$1.05$0.93$1.78 07/02$0.48–$5.95$0.9336
$160.00Aug 21$2.35$3.50$2.93$3.60 07/02$1.65–$8.05$2.93--
$160.00Sep 18$3.50$4.70$4.10$6.50 06/26$2.80–$9.30$4.10--
$160.00Nov 20$6.80$7.60$7.20$9.59 06/26$6.00–$12.30$7.20--
$160.00Dec 18$7.70$8.80$8.25$10.99 06/26$6.95–$13.10$8.25--
$160.00Jan 15$9.50$11.20$10.35$11.74 06/30$9.15–$14.80$10.35--
$160.00Mar 19$11.50$14.00$12.75$13.06 06/16$11.00–$17.35$12.75--
$160.00Jan 21$16.50$21.50$19.00$21.60 06/15$17.70–$24.25$19.00--
$195.00Jan 21$33.50$38.00$35.75$37.26 06/23$33.90–$44.00$35.75--
$155.00Jul 17$0.40$0.95$0.68$0.95 07/02$0.28–$4.35$0.68--
$155.00Aug 21$1.70$2.45$2.08$2.36 07/02$1.10–$5.90$2.08--
$155.00Sep 18$2.65$3.20$2.93$3.50 07/01$1.80–$7.35$2.93--
$155.00Nov 20$5.40$6.00$5.70$7.50 06/29$4.15–$10.05$5.70--
$155.00Dec 18$6.30$6.90$6.60$7.30 07/01$5.70–$11.30$6.60--
$155.00Jan 15$7.90$9.90$8.90$9.15 06/22$7.45–$12.60$8.90--
$155.00Mar 19$10.00$12.20$11.10$11.16 06/22$9.45–$15.25$11.10--
$155.00Jan 21$15.50$19.50$17.50$21.60 05/26$16.50–$21.75$17.50--
$200.00Dec 18$26.50$29.20$27.85$40.50 06/10$25.20–$39.85$27.85--
$150.00Jul 17$0.00$0.60$0.30$0.57 07/02$0.15–$2.45$0.30--
$150.00Aug 21$1.10$1.60$1.35$1.55 07/02$0.60–$4.40$1.35--
$150.00Sep 18$1.90$2.70$2.30$3.50 06/26$1.33–$5.55$2.30--
$150.00Nov 20$4.20$5.70$4.95$10.10 06/01$3.38–$8.30$4.95--
$150.00Jan 15$5.70$8.30$7.00$8.25 06/18$6.50–$11.40$7.00--
$150.00Mar 19$7.10$10.60$8.85$9.07 06/23$8.25–$13.30$8.85--
$150.00Jan 21$13.50$17.00$15.25$20.28 06/02$14.50–$19.75$15.257
$145.00Jul 17$0.05$0.40$0.23$0.23 07/01$0.13–$1.68$0.23151
$145.00Aug 21$0.70$1.60$1.15$1.15 06/30$0.43–$3.08$1.15--
$145.00Sep 18$1.30$1.85$1.58$2.12 06/25$0.85–$4.10$1.58--
$145.00Nov 20$2.70$3.80$3.25$4.74 06/15$2.58–$6.65$3.25--
$145.00Dec 18$4.10$5.00$4.55$5.25 06/15$3.70–$7.85$4.55--
$145.00Jan 15$5.50$6.70$6.10$6.80 06/30$5.00–$9.00$6.10--
$140.00Jul 17$0.00$0.75$0.38$0.19 06/30$0.08–$1.45$0.19--
$140.00Aug 21$0.00$2.45$1.23$0.60 07/01$0.35–$2.17$0.60--
$140.00Nov 20$2.50$3.70$3.10$5.50 06/09$2.03–$5.95$3.10--
$140.00Dec 18$3.10$4.20$3.65$4.50 06/15$2.95–$6.25$3.65--
$140.00Jan 15$4.50$5.40$4.95$5.60 07/02$3.90–$7.65$4.95--
$135.00Jul 17$0.00$2.20$1.10$0.40 06/09$0.30–$1.38$0.40--
$135.00Aug 21$0.00$2.35$1.18$1.48 06/10$0.20–$1.65$1.18--
$135.00Sep 18$0.45$1.60$1.03$1.70 06/12$0.68–$2.88$1.03--
$135.00Nov 20$1.40$2.75$2.08$2.10 06/24$1.95–$4.35$2.08--
$135.00Jan 15$3.10$4.50$3.80$6.57 06/02$2.95–$6.15$3.80--
$135.00Mar 19$4.40$6.40$5.40$8.85 06/04$4.25–$7.90$5.40--
$135.00Jan 21$8.50$12.70$10.60--$10.60–$10.60—$8.5018
$130.00Jul 17$0.00$0.45$0.23$0.28 06/15$0.23–$1.25$0.236
$130.00Aug 21$0.05$0.65$0.35$0.87 06/11$0.15–$1.80$0.35--
$130.00Sep 18$0.00$1.40$0.70$1.23 06/12$0.38–$1.63$0.70--
$130.00Nov 20$1.50$2.00$1.75$2.05 06/18$1.40–$3.20$1.75--
$130.00Dec 18$1.90$3.70$2.80$2.76 06/30$2.05–$4.20$2.76--
$130.00Jan 15$2.30$3.90$3.10$3.67 06/16$2.42–$4.95$3.10--
$130.00Mar 19$3.30$5.60$4.45$4.83 06/18$3.80–$6.85$4.45--
$125.00Aug 21$0.05$0.65$0.35$0.33 06/23$0.15–$1.60$0.3320
$125.00Sep 18$0.00$1.15$0.57$0.48 06/26$0.38–$1.93$0.48--
$125.00Nov 20$0.00$2.20$1.10$1.55 06/18$1.10–$2.55$1.10--
$125.00Jan 15$1.80$2.95$2.38$5.00 05/19$2.10–$3.95$2.38--
$125.00Mar 19$2.80$4.60$3.70$6.20 05/21$2.85–$5.95$3.70--
$125.00Jan 21$6.00$10.50$8.25$10.91 05/14$7.35–$10.95$8.25--
$120.00Jul 17$0.00$1.15$0.57$0.40 05/26$0.38–$1.13$0.403
$120.00Aug 21$0.05$0.65$0.35$0.28 06/23$0.05–$1.18$0.2832
$120.00Sep 18$0.00$1.15$0.57$0.40 06/29$0.25–$1.35$0.40--
$120.00Nov 20$0.00$1.90$0.95$1.15 06/18$0.95–$2.48$0.95--
$120.00Dec 18$0.65$1.80$1.23$1.40 07/02$0.75–$2.70$1.23--
$120.00Jan 15$1.30$3.50$2.40$4.60 05/07$1.58–$3.58$2.40--
$120.00Feb 19$1.00$4.10$2.55$2.70 06/26$2.03–$3.28$2.55--
$120.00Mar 19$2.20$4.10$3.15$3.60 06/15$2.70–$4.45$3.15--
$115.00Aug 21$0.00$0.75$0.38$0.30 06/10$0.15–$1.20$0.30--
$115.00Sep 18$0.00$0.95$0.48$0.55 06/10$0.28–$1.33$0.48--
$115.00Nov 20$0.00$1.20$0.60$0.80 06/29$0.60–$1.85$0.60--
$115.00Dec 18$0.75$1.05$0.90$2.17 05/29$0.68–$2.58$0.9063
$115.00Jan 15$0.85$2.60$1.73$2.65 05/29$1.15–$2.95$1.73--
$115.00Mar 19$0.25$4.60$2.42$2.75 07/02$1.92–$3.80$2.42--
$115.00Jan 21$4.00$8.50$6.25$8.50 05/14$5.40–$8.00$6.25--
$110.00Aug 21$0.00$0.75$0.38$0.14 06/26$0.08–$1.15$0.14--
$110.00Sep 18$0.00$0.75$0.38$0.71 05/26$0.18–$1.30$0.38--
$110.00Nov 20$0.00$1.45$0.73$0.85 06/26$0.40–$1.93$0.73--
$110.00Jan 15$0.05$2.15$1.10$2.50 05/19$0.75–$2.60$1.10--
$110.00Mar 19$1.30$3.50$2.40$3.80 05/06$1.68–$3.33$2.40--
$110.00Jun 17$2.30$4.40$3.35$3.25 06/25$2.68–$3.40$3.25--
$110.00Jan 21$3.00$7.30$5.15$7.20 05/14$4.58–$7.45$5.1511
$105.00Aug 21$0.00$2.15$1.08$0.28 05/26$0.10–$1.15$0.28--
$105.00Nov 20$0.00$2.40$1.20$0.75 06/02$0.35–$1.40$0.75--
$105.00Dec 18$0.00$2.55$1.27$1.15 06/10$0.50–$1.75$1.15--
$105.00Jan 21$2.00$5.90$3.95$5.86 05/14$3.95–$6.25$3.95--

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 1,112
Total Puts 795
Put/Call Ratio 0.71
Net Difference 317

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,094
Total Puts 1,267
Average Put/Call Ratio 0.40
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