Tour v308
STT
STATE STR CORP
$180.16 +1.54%
$180.17 (+0.01%)🌙
as of 07/09 07:05 PM
(7/8 19:06) ◀
|
Thursday, July 9, 2026 (7:05pm)
January 2026
|
▶ (7/10 19:06)
◀ 7/9 19:05 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,664
Calls: 1,189 (71%)
Puts: 475 (29%)
Prior (07/08) 1,907
Calls: 1,112 (58%)
Puts: 795 (42%)
Current vs Prior -12.74%
Calls: +6.92% (Calls)
Puts: -40.25% (Puts)
Prior 7-Day Total 5,714
Calls: 3,944 (69%)
Puts: 1,770 (31%)
Prior 7-Day Average 816
Calls: 563 (69%)
Puts: 252 (31%)
Current vs Prior 7-Day Avg +103.85%
Calls: +111.03%
Puts: +87.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.33M
Calls: $1.13M (85%)
Puts: $197.3K (15%)
Prior (07/08) $824.7K
Calls: $530.7K (64%)
Puts: $294.0K (36%)
Current vs Prior +61.26%
Calls: +113.42%
Puts: -32.88%
Prior 7-Day Total $4.61M
Calls: $3.70M (80%)
Puts: $915.1K (20%)
Prior 7-Day Average $659.2K
Calls: $528.5K (80%)
Puts: $130.7K (20%)
Current vs Prior 7-Day Avg +101.75%
Calls: +114.32%
Puts: +50.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.40
Prior (07/08) 0.71
Current vs Prior -44.12%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +16.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 4,348
Calls: 3,665 (84%)
Puts: 683 (16%)
Prior (07/08) 2,861
Calls: 2,199 (77%)
Puts: 662 (23%)
Current vs Prior +51.97%
Prior 7-Day Total 14,888
Calls: 12,390 (83%)
Puts: 2,498 (17%)
Prior 7-Day Average 2,126
Calls: 1,770 (81%)
Puts: 416 (19%)
Current vs Prior 7-Day Avg +104.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.08% | 11.41%8.08% | 11.41%
Prior 8.00% | 11.50%8.00% | 11.50%
Current vs Prior +0.91% | -0.80%+0.91% | -0.80%
Prior 7-Day Avg 7.76% | 10.69%7.70% | 10.68%
Current vs 7-Day Avg +4.02% | +6.72%+4.94% | +6.83%
Prior 7-Day Eod 8.00% | 11.50%-- | --
Current vs 7-Day Eod +0.91% | -0.80%-- | --
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 79.75% | 15.32%
Calls: 49.18% | 14.63%
Puts: 110.33% | 16.00%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.13M) vs puts ($197.3K). Elevated premium activity with dollar volume up 61% vs prior. Dollar volume significantly above 7-day average (102% higher). Volume explosion - 104% above 7-day average (1,664 vs avg 816).

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 NEUTRAL
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 6 of results (avg 7.8%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2114.9015.60$15.254.6%20.70189
$165.00Jul 1715.6016.80$16.207.4%840.85--
$175.00Aug 2111.6012.50$12.057.5%1860.61442
$150.00Aug 2130.9033.70$32.308.7%20.9087
$175.00Jul 178.509.30$8.909.0%460.65237
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. 10 found (avg delta 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1724.1027.10$25.6011.7%50.9324
$150.00Aug 2130.9033.70$32.308.7%20.9087
$165.00Jul 1715.6016.80$16.207.4%840.85--
$170.00Jul 1711.9013.10$12.509.6%210.7799
$170.00Aug 2114.9015.60$15.254.6%20.70189
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 178.109.00$8.5510.5%660.61--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.3K, top 283)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2111.6012.50$12.057.5%1860.61442
$180.00Jul 175.406.60$6.0020.0%1820.52282
$185.00Aug 216.408.10$7.2523.4%1780.44213
$165.00Jul 1715.6016.80$16.207.4%840.85--
$185.00Jul 173.604.50$4.0522.2%810.39417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 173.504.00$3.7513.3%2830.35271
$185.00Jul 178.109.00$8.5510.5%660.61--
$180.00Jul 175.206.20$5.7017.5%270.4898
$170.00Jul 171.702.55$2.1339.9%90.23157
$160.00Jul 170.450.80$0.6355.6%70.0850

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 56.8%, max 60.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2157.0%35.4%60.8%23288
$200.00Jul 17Aug 2154.7%34.2%60.2%1011
$180.00Jul 17Aug 2154.6%34.3%59.2%212438
$175.00Jul 17Aug 2157.3%36.6%56.8%232679
$195.00Jul 17Aug 2156.5%36.9%53.3%2211
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2157.0%35.4%60.8%11236
$180.00Jul 17Aug 2154.6%34.3%59.2%33102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 8.09, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.72$4.28$0.725.94$195.72
$190.00$195.00Jul 17$0.91$4.09$0.914.49$190.91
$190.00$195.00Aug 21$1.32$3.68$1.322.79$191.32
$195.00$200.00Aug 21$1.56$3.44$1.562.21$196.56
$185.00$190.00Jul 17$1.72$3.28$1.721.91$186.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.55$4.45$0.558.09$164.45
$170.00$165.00Jul 17$0.95$4.05$0.954.26$169.05
$175.00$170.00Jul 17$1.62$3.38$1.622.09$173.38
$180.00$175.00Jul 17$1.95$3.05$1.951.56$178.05
$180.00$170.00Aug 21$4.05$5.95$4.051.47$175.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 15.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$165.00Jul 17$9.40$9.40$0.6015.67$164.40
$150.00$170.00Aug 21$17.05$17.05$2.955.78$167.05
$165.00$170.00Jul 17$3.70$3.70$1.302.85$168.70
$170.00$175.00Jul 17$3.60$3.60$1.402.57$173.60
$170.00$175.00Aug 21$3.20$3.20$1.801.78$173.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Jul 17$2.85$2.85$2.151.33$182.15
$180.00$170.00Aug 21$4.05$4.05$5.950.68$175.95
$180.00$175.00Jul 17$1.95$1.95$3.050.64$178.05
$175.00$170.00Jul 17$1.62$1.62$3.380.48$173.38
$170.00$165.00Jul 17$0.95$0.95$4.050.23$169.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.66, cheapest $1.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$1.5254.7%34.2%
$195.00Jul 17Aug 21$2.3656.5%36.9%
$170.00Jul 17Aug 21$2.7557.0%35.4%
$190.00Jul 17Aug 21$2.7755.3%36.6%
$175.00Jul 17Aug 21$3.1557.3%36.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$2.2757.0%35.4%
$180.00Jul 17Aug 21$2.7554.6%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.49% of stock, avg 8.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$6.00$5.70$11.70$168.30$191.706.49%
$185.00Jul 17$4.05$8.55$12.60$172.40$197.606.99%
$175.00Jul 17$8.90$3.75$12.65$162.35$187.657.02%
$170.00Jul 17$12.50$2.13$14.63$155.37$184.638.12%
$165.00Jul 17$16.20$1.18$17.38$147.62$182.389.65%
$180.00Aug 21$9.20$8.45$17.65$162.35$197.659.80%
$170.00Aug 21$15.25$4.40$19.65$150.35$189.6510.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.74% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$160.00Jul 17$0.70$0.63$1.33$158.67$201.33
$200.00$165.00Jul 17$0.70$1.18$1.88$163.12$201.88
$195.00$160.00Jul 17$1.42$0.63$2.05$157.95$197.05
$195.00$165.00Jul 17$1.42$1.18$2.60$162.40$197.60
$200.00$170.00Jul 17$0.70$2.13$2.83$167.17$202.83
$190.00$160.00Jul 17$2.33$0.63$2.96$157.04$192.96
$190.00$165.00Jul 17$2.33$1.18$3.51$161.49$193.51
$195.00$170.00Jul 17$1.42$2.13$3.55$166.45$198.55
$200.00$175.00Jul 17$0.70$3.75$4.45$170.55$204.45
$190.00$170.00Jul 17$2.33$2.13$4.46$165.54$194.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.88, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Jul 17$4.15$0.854.88$160.85$174.15
165/170175/180Jul 17$3.85$1.153.35$166.15$178.85
180/185190/195Jul 17$3.76$1.243.03$181.24$193.76
175/180185/190Jul 17$3.67$1.332.76$176.33$188.67
170/175180/185Jul 17$3.57$1.432.50$171.43$183.57
180/185195/200Jul 17$3.57$1.432.50$181.43$198.57
160/165175/180Jul 17$3.45$1.552.23$161.55$178.45
170/175185/190Jul 17$3.34$1.662.01$171.66$188.34
170/180185/190Aug 21$6.20$3.801.63$173.80$191.20
165/170180/185Jul 17$2.90$2.101.38$167.10$182.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.10$4.9049.00
$190.00$195.00$200.00Jul 17$0.19$4.8125.32
$180.00$185.00$190.00Jul 17$0.23$4.7720.74
$170.00$175.00$180.00Aug 21$0.35$4.6513.29
$170.00$175.00$180.00Jul 17$0.70$4.306.14
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.33$4.6714.15
$160.00$165.00$170.00Jul 17$0.40$4.6011.50
$165.00$170.00$175.00Jul 17$0.67$4.336.46
$175.00$180.00$185.00Jul 17$0.90$4.104.56

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 $-0.35, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Jul 17-$0.51$4.49
$185.00$190.001:2Jul 17-$0.61$4.39
$195.00$200.001:2Aug 21-$0.66$4.34
$155.00$165.001:2Jul 17-$6.80$3.20
$180.00$185.001:2Jul 17-$2.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$0.35$9.65
$165.00$160.001:2Jul 17-$0.08$4.92
$170.00$165.001:2Jul 17-$0.23$4.77
$175.00$170.001:2Jul 17-$0.51$4.49
$180.00$175.001:2Jul 17-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.55%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$6.400.442.7%3.55%6.24%178213
$190.00Aug 21$4.500.365.5%2.50%7.96%927
$185.00Jul 17$3.600.392.7%2.00%4.68%81417
$195.00Aug 21$2.950.288.2%1.64%9.87%26
$200.00Aug 21$1.900.2011.0%1.05%12.07%51
$190.00Jul 17$1.850.275.5%1.03%6.49%77--
$195.00Jul 17$1.150.188.2%0.64%8.88%205
$200.00Jul 17$0.600.1011.0%0.33%11.35%510

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. 198 contracts (avg 557 vol/day, 193 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 $170.00 08-21 call last traded $7.60 on 07/02 (now $14.90/$15.60) — try a limit near $14.90. Also watch the $175.00 09-18 call last traded $6.30 on 06/30 (now $13.40/$14.40) — try a limit near $13.40; the $185.00 06-17 call last traded $17.17 on 07/01 (now $23.30/$25.10) — try a limit near $23.30. Most tradeable put: the $175.00 07-17 put last traded $9.22 on 07/01 (now $3.50/$4.00) — try a limit near $3.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$5.40$6.60$6.00$1.52 07/02$1.38–$6.00$5.40282
$180.00Aug 21$8.70$9.70$9.20$3.47 07/02$2.55–$9.20$8.70156
$180.00Sep 18$10.60$12.20$11.40$5.20 06/26$4.50–$11.40$10.60181
$180.00Nov 20$14.40$16.90$15.65$9.20 06/30$6.95–$15.65$14.40--
$180.00Dec 18$15.50$18.80$17.15$10.70 06/25$8.35–$17.15$15.50--
$180.00Jan 15$18.50$21.00$19.75$12.50 07/01$9.70–$19.75$18.50--
$180.00Mar 19$21.70$22.80$22.25$15.50 07/01$11.80–$22.25$21.70--
$180.00Jan 21$31.00$35.50$33.25$26.88 06/16$22.50–$33.25$31.00--
$185.00Jul 17$3.60$4.50$4.05$1.01 07/02$0.58–$4.05$3.60417
$185.00Aug 21$6.40$8.10$7.25$2.75 07/02$1.90–$7.25$6.40213
$185.00Sep 18$8.30$9.20$8.75$4.00 06/25$3.23–$8.75$8.30--
$185.00Nov 20$12.40$14.10$13.25$9.00 06/23$5.70–$13.25$12.4011
$185.00Dec 18$13.80$16.00$14.90$8.75 06/26$6.60–$14.90$13.80--
$185.00Jan 15$15.20$18.20$16.70$8.20 06/08$7.55–$16.70$15.20--
$185.00Mar 19$18.30$21.50$19.90$13.87 06/22$10.45–$19.90$18.30--
$185.00Jun 17$23.30$25.10$24.20$17.17 07/01$15.50–$24.20$23.301
$175.00Jul 17$8.50$9.30$8.90$2.91 07/02$2.15–$8.90$8.50237
$175.00Aug 21$11.60$12.50$12.05$5.22 07/02$4.20–$12.05$11.60442
$175.00Sep 18$13.40$14.40$13.90$6.30 06/30$6.05–$13.90$13.40106
$175.00Nov 20$16.10$20.40$18.25$11.73 07/01$8.65–$18.25$16.10--
$175.00Dec 18$18.50$21.90$20.20$13.25 07/01$10.10–$20.20$18.50--
$175.00Jan 15$21.20$23.50$22.35$14.60 06/30$11.20–$22.35$21.20507
$175.00Mar 19$24.40$27.00$25.70$17.70 06/29$14.65–$25.70$24.40--
$175.00Jun 17$27.20$31.00$29.10$21.56 06/29$20.00–$29.10$27.20--
$175.00Jan 21$33.50$38.00$35.75$26.97 06/12$24.50–$35.75$33.50--
$190.00Jul 17$1.85$2.80$2.33$1.30 06/18$0.40–$2.33$1.85--
$190.00Aug 21$4.50$5.70$5.10$1.40 06/30$1.05–$5.10$4.5027
$190.00Sep 18$6.40$7.50$6.95$2.70 06/29$1.80–$6.95$6.40--
$190.00Dec 18$11.70$14.40$13.05$7.90 07/01$5.05–$13.05$11.70--
$190.00Jan 15$12.60$16.00$14.30$9.66 06/17$6.10–$14.30$12.60--
$190.00Feb 19$14.60$18.00$16.30$9.64 07/02$8.60–$16.30$14.60--
$190.00Mar 19$16.40$19.10$17.75$12.81 06/23$9.05–$17.75$16.40--
$190.00Jan 21$26.00$31.00$28.50$13.98 05/29$19.10–$28.50$26.00--
$190.00Nov 20$10.30$11.40$10.85--$10.85–$10.85—$10.301
$170.00Jul 17$11.90$13.10$12.50$4.90 07/02$3.60–$12.50$11.9099
$170.00Aug 21$14.90$15.60$15.25$7.60 07/02$6.40–$15.25$14.90189
$170.00Sep 18$16.50$18.80$17.65$9.30 07/02$7.50–$17.65$16.50146
$170.00Nov 20$20.30$23.20$21.75$14.40 06/29$10.65–$21.75$20.30--
$170.00Dec 18$21.40$25.10$23.25$16.00 07/01$12.05–$23.25$21.40--
$170.00Jan 15$24.20$26.50$25.35$19.32 06/17$14.10–$25.35$24.20--
$170.00Feb 19$25.90$28.50$27.20$20.12 06/29$17.90–$27.20$25.90--
$170.00Mar 19$27.40$30.00$28.70$19.02 06/26$16.70–$28.70$27.40--
$170.00Jun 17$31.20$34.00$32.60$24.52 06/24$22.50–$32.60$31.20--
$195.00Jul 17$1.15$1.70$1.42$0.52 06/18$0.30–$1.42$1.155
$195.00Aug 21$2.95$4.60$3.78$0.70 06/10$0.53–$3.78$2.956
$195.00Sep 18$4.80$6.40$5.60$2.78 06/17$1.45–$5.60$4.80--
$195.00Dec 18$9.50$10.90$10.20$5.50 07/01$3.78–$10.20$9.50109
$195.00Jan 15$10.70$14.00$12.35$3.60 05/29$4.80–$12.35$10.70--
$195.00Mar 19$13.80$17.00$15.40$8.40 06/04$7.45–$15.40$13.80--
$195.00Jan 21$24.40$29.00$26.70$22.51 06/23$17.50–$26.70$24.40--
$165.00Jul 17$15.60$16.80$16.20$7.10 07/02$5.80–$16.45$15.60--
$165.00Aug 21$18.20$19.70$18.95$11.26 07/02$7.90–$18.95$18.20--
$165.00Sep 18$19.80$21.80$20.80$12.45 06/26$10.10–$20.80$19.80212
$165.00Nov 20$23.80$26.40$25.10$18.40 06/16$13.20–$25.10$23.8023
$165.00Dec 18$25.50$27.90$26.70$8.10 05/12$14.50–$26.70$25.50--
$165.00Jan 15$27.40$30.00$28.70$20.65 06/29$16.20–$28.70$27.40--
$165.00Jan 21$38.50$43.00$40.75$34.68 06/18$28.75–$40.75$38.50--
$200.00Sep 18$3.50$4.90$4.20$1.55 06/22$0.88–$4.20$3.5012
$200.00Nov 20$6.40$8.00$7.20$3.30 07/02$2.70–$7.20$6.40--
$200.00Dec 18$7.80$8.70$8.25$4.50 07/01$3.10–$8.25$7.80--
$200.00Jan 15$8.70$12.20$10.45$5.28 06/26$4.00–$10.45$8.7027
$200.00Mar 19$12.30$14.80$13.55$7.90 06/24$6.05–$13.55$12.30--
$200.00Jan 21$22.30$27.00$24.65$19.70 06/17$15.75–$24.65$22.30--
$200.00Jul 17$0.60$0.80$0.70--$0.70–$0.70—$0.6010
$200.00Aug 21$1.90$2.55$2.22--$2.22–$2.22—$1.901
$160.00Jul 17$20.20$21.40$20.80$12.48 07/02$8.15–$20.80$20.20--
$160.00Aug 21$22.10$25.10$23.60$15.36 07/01$10.75–$23.60$22.10--
$160.00Sep 18$23.80$25.20$24.50$16.75 06/25$12.50–$24.60$23.80--
$160.00Nov 20$27.00$29.90$28.45$21.00 06/22$15.75–$28.45$27.00--
$160.00Dec 18$28.70$31.40$30.05$19.60 06/12$17.15–$30.05$28.7043
$160.00Jan 15$30.70$33.20$31.95$23.72 06/22$18.75–$31.95$30.70--
$160.00Mar 19$33.70$36.00$34.85$26.13 06/29$21.30–$34.85$33.70--
$160.00Jan 21$42.00$46.00$44.00$36.00 06/16$30.80–$44.00$42.0059
$155.00Jul 17$24.10$27.10$25.60$14.96 06/30$10.95–$25.60$24.1024
$155.00Aug 21$26.80$29.20$28.00$17.44 06/30$13.75–$28.00$26.80--
$155.00Sep 18$28.20$30.60$29.40$20.22 06/24$15.50–$29.40$28.20--
$155.00Nov 20$29.70$33.80$31.75$23.47 06/24$18.70–$31.75$29.70--
$155.00Dec 18$32.60$35.00$33.80$23.30 06/26$19.85–$33.80$32.60--
$155.00Jan 15$34.20$36.30$35.25$28.52 06/17$21.35–$35.25$34.20--
$155.00Feb 19$35.70$38.40$37.05$30.64 06/23$26.20–$37.05$35.70--
$155.00Mar 19$37.10$39.40$38.25$15.80 05/12$24.25–$38.25$37.10--
$155.00Jan 21$44.00$49.00$46.50$36.52 06/25$33.65–$46.50$44.00--
$210.00Dec 18$4.80$5.90$5.35--$5.35–$5.35—$4.8030
$150.00Jul 17$29.40$32.30$30.85$20.11 06/30$15.20–$30.85$29.40--
$150.00Aug 21$30.90$33.70$32.30$21.70 06/30$17.35–$32.30$30.9087
$150.00Sep 18$31.80$35.10$33.45$25.92 06/22$18.95–$33.45$31.80--
$150.00Nov 20$33.90$37.70$35.80$14.40 05/19$21.50–$35.80$33.90--
$150.00Dec 18$35.20$39.00$37.10$23.65 06/11$23.05–$37.10$35.20--
$150.00Jan 15$37.90$40.40$39.15$28.60 06/25$24.45–$39.15$37.90--
$150.00Mar 19$40.60$42.90$41.75$20.00 05/21$27.25–$41.75$40.60--
$150.00Jan 21$47.00$52.00$49.50$38.90 06/26$36.15–$49.50$47.00--
$145.00Jul 17$34.10$37.40$35.75$24.76 06/30$19.20–$35.75$34.10--
$145.00Aug 21$35.80$38.30$37.05$29.00 06/22$20.85–$37.05$35.80--
$145.00Sep 18$36.30$39.50$37.90$29.10 06/18$22.35–$37.90$36.30--
$145.00Dec 18$39.50$42.90$41.20$33.40 06/18$26.20–$41.20$39.50--
$145.00Jan 15$41.70$44.20$42.95$33.70 07/01$27.80–$42.95$41.70--
$145.00Feb 19$43.00$45.50$44.25$36.09 06/29$33.20–$44.25$43.00--
$145.00Mar 19$44.30$46.80$45.55$36.75 06/18$30.60–$45.55$44.30--
$145.00Jan 21$50.50$55.00$52.75$38.75 06/05$38.75–$52.75$50.50--
$220.00Mar 19$5.70$7.80$6.75--$6.75–$6.75—$5.702
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$5.20$6.20$5.70$12.20 06/16$5.05–$19.85$5.7098
$180.00Aug 21$7.70$9.20$8.45$11.50 06/24$7.35–$20.85$8.454
$180.00Sep 18$9.30$11.20$10.25$16.50 06/24$9.05–$21.70$10.25--
$185.00Jan 21$27.00$32.00$29.50$35.00 06/26$28.85–$37.50$29.50--
$175.00Jul 17$3.50$4.00$3.75$9.22 07/01$3.00–$15.20$3.75271
$175.00Sep 18$7.20$8.80$8.00$12.10 06/30$7.10–$17.75$8.00--
$175.00Jan 15$14.10$15.50$14.80$18.50 06/30$14.00–$23.20$14.80--
$190.00Feb 19$21.60$25.00$23.30$25.40 06/23$21.75–$29.75$23.30--
$170.00Jul 17$1.70$2.55$2.13$5.76 07/01$1.65–$11.50$2.13157
$170.00Aug 21$4.00$4.80$4.40$6.50 06/24$3.50–$13.65$4.4079
$170.00Sep 18$5.40$6.40$5.90$10.00 06/25$5.35–$14.80$5.90--
$170.00Dec 18$10.00$12.80$11.40$12.70 07/01$10.20–$18.30$11.40--
$170.00Jan 21$20.00$25.00$22.50$25.70 06/15$21.70–$29.00$22.50--
$195.00Jan 21$32.50$37.50$35.00$37.26 06/23$33.90–$43.75$35.00--
$165.00Jul 17$0.90$1.45$1.18$3.28 07/02$0.93–$8.55$1.1824
$165.00Aug 21$2.80$3.50$3.15$5.30 07/01$1.90–$10.70$3.15--
$165.00Sep 18$4.00$5.90$4.95$6.20 07/01$4.05–$12.15$4.95--
$165.00Dec 18$8.40$10.00$9.20$14.60 06/10$8.50–$15.20$9.20--
$200.00Dec 18$25.00$26.80$25.90$40.50 06/10$25.20–$39.85$25.90--
$160.00Jul 17$0.45$0.80$0.63$1.78 07/02$0.48–$5.95$0.6350
$160.00Aug 21$1.85$3.10$2.48$3.60 07/02$1.65–$8.05$2.48--
$160.00Sep 18$2.95$3.80$3.38$6.50 06/26$2.80–$9.30$3.38--
$160.00Nov 20$6.00$7.30$6.65$9.59 06/26$6.00–$12.30$6.65--
$160.00Dec 18$6.90$8.20$7.55$10.99 06/26$6.95–$13.10$7.55--
$160.00Jan 15$8.70$11.10$9.90$11.74 06/30$9.15–$14.80$9.90--
$160.00Mar 19$10.90$12.70$11.80$13.06 06/16$11.00–$17.35$11.80--
$160.00Jan 21$16.00$20.50$18.25$21.60 06/15$17.70–$24.25$18.25--
$155.00Jul 17$0.00$0.85$0.43$0.95 07/02$0.28–$4.35$0.43--
$155.00Aug 21$1.25$1.95$1.60$2.36 07/02$1.10–$5.90$1.60--
$155.00Sep 18$2.15$2.70$2.42$3.50 07/01$1.80–$7.35$2.42--
$155.00Nov 20$4.60$6.80$5.70$7.50 06/29$4.15–$10.05$5.70--
$155.00Dec 18$5.60$8.10$6.85$7.30 07/01$5.70–$11.30$6.85--
$155.00Jan 15$6.30$9.60$7.95$9.15 06/22$7.45–$12.60$7.95--
$155.00Mar 19$9.40$10.30$9.85$11.16 06/22$9.45–$15.25$9.85--
$155.00Jan 21$15.50$19.00$17.25$21.60 05/26$16.50–$21.75$17.25--
$150.00Jul 17$0.05$0.40$0.23$0.57 07/02$0.15–$2.33$0.23--
$150.00Aug 21$0.80$1.40$1.10$1.55 07/02$0.60–$4.40$1.10--
$150.00Sep 18$1.45$2.70$2.08$3.50 06/26$1.33–$5.55$2.08--
$150.00Nov 20$3.70$5.90$4.80$10.10 06/01$3.38–$8.30$4.80--
$150.00Jan 15$6.10$8.20$7.15$8.25 06/18$6.50–$11.40$7.15--
$150.00Mar 19$8.00$9.90$8.95$9.07 06/23$8.25–$13.30$8.95--
$150.00Jan 21$12.50$17.50$15.00$20.28 06/02$14.50–$19.50$15.00--
$145.00Jul 17$0.00$0.45$0.23$0.23 07/01$0.13–$1.68$0.23--
$145.00Aug 21$0.50$1.45$0.98$1.15 06/30$0.43–$3.08$0.98--
$145.00Sep 18$1.00$2.65$1.83$2.12 06/25$0.85–$4.10$1.83--
$145.00Nov 20$2.80$4.10$3.45$4.74 06/15$2.58–$6.65$3.45--
$145.00Dec 18$3.00$5.70$4.35$5.25 06/15$3.70–$7.85$4.35--
$145.00Jan 15$5.00$7.50$6.25$6.80 06/30$5.00–$9.00$6.25--
$140.00Jul 17$0.00$2.20$1.10$0.19 06/30$0.08–$1.45$0.19--
$140.00Aug 21$0.15$1.25$0.70$0.60 07/01$0.35–$2.17$0.60--
$140.00Nov 20$1.10$3.90$2.50$5.50 06/09$2.03–$5.95$2.50--
$140.00Dec 18$2.80$4.70$3.75$4.50 06/15$2.95–$6.25$3.75--
$140.00Jan 15$4.10$5.40$4.75$5.60 07/02$3.90–$7.65$4.75--
$135.00Jul 17$0.00$2.15$1.08$0.40 06/09$0.30–$1.38$0.40--
$135.00Aug 21$0.05$1.05$0.55$1.48 06/10$0.20–$1.65$0.55--
$135.00Sep 18$0.00$1.60$0.80$1.70 06/12$0.68–$2.88$0.80--
$135.00Nov 20$1.60$4.00$2.80$2.10 06/24$1.95–$4.35$2.10--
$135.00Jan 15$2.50$5.80$4.15$6.57 06/02$2.95–$6.15$4.15--
$135.00Mar 19$3.90$6.10$5.00$8.85 06/04$4.25–$7.90$5.00--
$130.00Jul 17$0.00$1.75$0.88$0.28 06/15$0.23–$1.25$0.28--
$130.00Aug 21$0.00$1.15$0.57$0.87 06/11$0.15–$1.80$0.57--
$130.00Sep 18$0.00$2.55$1.27$1.23 06/12$0.38–$1.63$1.23--
$130.00Nov 20$0.15$3.50$1.83$2.05 06/18$1.40–$3.20$1.83--
$130.00Dec 18$1.65$4.30$2.97$2.76 06/30$2.05–$4.20$2.76--
$130.00Jan 15$2.00$3.90$2.95$3.67 06/16$2.42–$4.95$2.95--
$130.00Mar 19$3.20$5.30$4.25$4.83 06/18$3.80–$6.60$4.25--
$125.00Aug 21$0.00$0.50$0.25$0.33 06/23$0.15–$1.60$0.25--
$125.00Sep 18$0.00$2.40$1.20$0.48 06/26$0.38–$1.93$0.48--
$125.00Nov 20$0.00$3.20$1.60$1.55 06/18$1.10–$2.55$1.55--
$125.00Jan 15$1.00$4.60$2.80$5.00 05/19$2.10–$3.85$2.80--
$125.00Mar 19$2.60$4.50$3.55$6.20 05/21$2.85–$5.45$3.55--
$125.00Jan 21$5.50$10.50$8.00$10.91 05/14$7.35–$10.95$8.00--
$120.00Jul 17$0.00$0.95$0.48$0.40 05/26$0.38–$1.13$0.40--
$120.00Aug 21$0.00$0.65$0.33$0.28 06/23$0.05–$1.18$0.28--
$120.00Sep 18$0.00$2.30$1.15$0.40 06/29$0.25–$1.35$0.40--
$120.00Nov 20$0.00$2.90$1.45$1.15 06/18$0.95–$2.48$1.15--
$120.00Dec 18$0.00$3.20$1.60$1.40 07/02$0.75–$2.70$1.40--
$120.00Jan 15$1.15$4.10$2.63$4.60 05/07$1.58–$3.58$2.63--
$120.00Feb 19$1.05$4.60$2.83$2.70 06/26$2.03–$3.28$2.70--
$120.00Mar 19$1.55$5.10$3.33$3.60 06/15$2.70–$4.45$3.33--
$115.00Aug 21$0.00$2.20$1.10$0.30 06/10$0.15–$1.20$0.30--
$115.00Sep 18$0.00$2.25$1.13$0.55 06/10$0.28–$1.33$0.55--
$115.00Nov 20$0.30$1.25$0.78$0.80 06/29$0.60–$1.85$0.78--
$115.00Dec 18$0.50$1.55$1.02$2.17 05/29$0.68–$2.58$1.02--
$115.00Jan 15$0.55$3.60$2.08$2.65 05/29$1.15–$2.95$2.08--
$115.00Mar 19$1.60$4.60$3.10$2.75 07/02$1.92–$3.70$2.75--
$115.00Jan 21$5.20$8.50$6.85$8.50 05/14$5.40–$8.00$6.85--
$110.00Aug 21$0.00$2.20$1.10$0.14 06/26$0.08–$1.15$0.14--
$110.00Sep 18$0.00$2.20$1.10$0.71 05/26$0.18–$1.30$0.71--
$110.00Nov 20$0.00$2.50$1.25$0.85 06/26$0.40–$1.93$0.85--
$110.00Jan 15$0.15$3.10$1.63$2.50 05/19$0.75–$2.53$1.63--
$110.00Mar 19$0.65$4.20$2.43$3.80 05/06$1.68–$3.33$2.43--
$110.00Jun 17$0.80$5.20$3.00$3.25 06/25$2.68–$3.40$3.00--
$110.00Jan 21$3.00$6.60$4.80$7.20 05/14$4.58–$7.45$4.80--
$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–$1.60$1.15--
$105.00Jan 21$2.00$7.00$4.50$5.86 05/14$3.95–$6.25$4.50--

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 1,189
Total Puts 475
Put/Call Ratio 0.40
Net Difference 714

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,944
Total Puts 1,770
Average Put/Call Ratio 0.34
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