Tour v309
STT
STATE STR CORP
$180.22 +0.03%
$179.22 (-0.55%)🌙
as of 07/10 07:06 PM
(7/9 19:05) ◀
|
Friday, July 10, 2026 (7:06pm)
January 2026
|
▶ (7/13 19:04)
◀ 7/10 19:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 479
Calls: 249 (52%)
Puts: 230 (48%)
Prior (07/09) 1,664
Calls: 1,189 (71%)
Puts: 475 (29%)
Current vs Prior -71.21%
Calls: -79.06% (Calls)
Puts: -51.58% (Puts)
Prior 7-Day Total 6,977
Calls: 4,774 (68%)
Puts: 2,203 (32%)
Prior 7-Day Average 996
Calls: 682 (68%)
Puts: 314 (32%)
Current vs Prior 7-Day Avg -51.94%
Calls: -63.49%
Puts: -26.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $304.6K
Calls: $226.0K (74%)
Puts: $78.5K (26%)
Prior (07/09) $1.33M
Calls: $1.13M (85%)
Puts: $197.3K (15%)
Current vs Prior -77.10%
Calls: -80.05%
Puts: -60.20%
Prior 7-Day Total $5.55M
Calls: $4.44M (80%)
Puts: $1.10M (20%)
Prior 7-Day Average $792.6K
Calls: $635.0K (80%)
Puts: $157.6K (20%)
Current vs Prior 7-Day Avg -61.57%
Calls: -64.41%
Puts: -50.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.92
Prior (07/09) 0.40
Current vs Prior +131.22%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +140.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 3,795
Calls: 2,905 (77%)
Puts: 890 (23%)
Prior (07/09) 4,348
Calls: 3,665 (84%)
Puts: 683 (16%)
Current vs Prior -12.72%
Prior 7-Day Total 17,275
Calls: 14,332 (83%)
Puts: 2,943 (17%)
Prior 7-Day Average 2,467
Calls: 2,047 (81%)
Puts: 490 (19%)
Current vs Prior 7-Day Avg +53.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.74% | 11.18%7.74% | 11.18%
Prior 8.08% | 11.41%8.08% | 11.41%
Current vs Prior -4.16% | -1.98%-4.16% | -1.98%
Prior 7-Day Avg 7.75% | 10.74%7.79% | 10.86%
Current vs 7-Day Avg -0.13% | +4.07%-0.65% | +2.96%
Prior 7-Day Eod 8.08% | 11.41%-- | --
Current vs 7-Day Eod -4.16% | -1.98%-- | --
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 74% call dollar volume ($226.0K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 71% vs prior. P/C ratio rising 131% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 7.6%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2131.3033.40$32.356.5%60.89--
$155.00Aug 2126.3028.50$27.408.0%10.88--
$175.00Aug 2111.6012.60$12.108.3%170.62--
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 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1729.4032.50$30.9510.0%10.98--
$150.00Aug 2131.3033.40$32.356.5%60.89--
$155.00Aug 2126.3028.50$27.408.0%10.88--
$165.00Jul 1715.5017.80$16.6513.8%50.8367
$160.00Aug 2122.4024.80$23.6010.2%10.83--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 307, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 175.106.40$5.7522.6%810.53324
$175.00Jul 178.309.20$8.7510.3%320.66225
$180.00Aug 218.809.90$9.3511.8%310.53154
$185.00Aug 216.507.70$7.1016.9%200.45114
$175.00Aug 2111.6012.60$12.108.3%170.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 174.905.70$5.3015.1%570.48121
$165.00Jul 170.752.55$1.65109.1%130.1725
$170.00Jul 171.502.40$1.9546.2%130.22--
$175.00Jul 173.003.60$3.3018.2%80.34481
$160.00Jul 170.350.80$0.5778.9%10.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 59.8%, max 81.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2165.9%36.3%81.5%528
$175.00Jul 17Aug 2157.0%35.8%59.3%49225
$180.00Jul 17Aug 2155.2%34.7%59.0%112478
$185.00Jul 17Aug 2158.3%37.6%55.2%29542
$150.00Jul 17Aug 2168.6%47.4%44.7%7--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2157.0%35.8%59.3%9481

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Jul 17$0.45$4.55$0.4510.11$190.45
$195.00$200.00Jul 17$1.15$3.85$1.153.35$196.15
$185.00$190.00Jul 17$1.52$3.48$1.522.29$186.52
$185.00$195.00Aug 21$3.45$6.55$3.451.90$188.45
$180.00$185.00Jul 17$1.95$3.05$1.951.56$181.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 17$0.30$4.70$0.3015.67$169.70
$165.00$160.00Jul 17$1.08$3.92$1.083.63$163.92
$175.00$170.00Jul 17$1.35$3.65$1.352.70$173.65
$180.00$175.00Jul 17$2.00$3.00$2.001.50$178.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 20.43, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 17$14.30$14.30$0.7020.43$164.30
$165.00$170.00Jul 17$3.95$3.95$1.053.76$168.95
$170.00$175.00Jul 17$3.95$3.95$1.053.76$173.95
$160.00$175.00Aug 21$11.50$11.50$3.503.29$171.50
$155.00$160.00Aug 21$3.80$3.80$1.203.17$158.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Jul 17$2.00$2.00$3.000.67$178.00
$175.00$170.00Jul 17$1.35$1.35$3.650.37$173.65
$165.00$160.00Jul 17$1.08$1.08$3.920.28$163.92
$170.00$165.00Jul 17$0.30$0.30$4.700.06$169.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.73, cheapest $1.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$1.4068.6%47.4%
$195.00Jul 17Aug 21$1.8265.9%36.3%
$185.00Jul 17Aug 21$3.3058.3%37.6%
$175.00Jul 17Aug 21$3.3557.0%35.8%
$180.00Jul 17Aug 21$3.6055.2%34.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$2.9057.0%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.13% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$5.75$5.30$11.05$168.95$191.056.13%
$175.00Jul 17$8.75$3.30$12.05$162.95$187.056.69%
$170.00Jul 17$12.70$1.95$14.65$155.35$184.658.13%
$165.00Jul 17$16.65$1.65$18.30$146.70$183.3010.15%
$175.00Aug 21$12.10$6.20$18.30$156.70$193.3010.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.69% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$160.00Jul 17$0.68$0.57$1.25$158.75$201.25
$200.00$165.00Jul 17$0.68$1.65$2.33$162.67$202.33
$195.00$160.00Jul 17$1.83$0.57$2.40$157.60$197.40
$200.00$170.00Jul 17$0.68$1.95$2.63$167.37$202.63
$190.00$160.00Jul 17$2.28$0.57$2.85$157.15$192.85
$195.00$165.00Jul 17$1.83$1.65$3.48$161.52$198.48
$195.00$170.00Jul 17$1.83$1.95$3.78$166.22$198.78
$190.00$165.00Jul 17$2.28$1.65$3.93$161.07$193.93
$200.00$175.00Jul 17$0.68$3.30$3.98$171.02$203.98
$190.00$170.00Jul 17$2.28$1.95$4.23$165.77$194.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.43, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Jul 17$4.08$0.924.43$160.92$179.08
175/180185/190Jul 17$3.52$1.482.38$176.48$188.52
165/170175/180Jul 17$3.30$1.701.94$166.70$178.30
170/175180/185Jul 17$3.30$1.701.94$171.70$183.30
175/180195/200Jul 17$3.15$1.851.70$176.85$198.15
160/165180/185Jul 17$3.03$1.971.54$161.97$183.03
170/175185/190Jul 17$2.87$2.131.35$172.13$187.87
160/165185/190Jul 17$2.60$2.401.08$162.40$187.60
170/175195/200Jul 17$2.50$2.501.00$172.50$197.50
175/180190/195Jul 17$2.45$2.550.96$177.55$192.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.63, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 17$0.43$4.5710.63
$175.00$180.00$185.00Aug 21$0.50$4.509.00
$170.00$175.00$180.00Jul 17$0.95$4.054.26
$175.00$180.00$185.00Jul 17$1.05$3.953.76
$185.00$190.00$195.00Jul 17$1.07$3.933.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.65$4.356.69
$165.00$170.00$175.00Jul 17$1.05$3.953.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.60, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Aug 21-$0.60$14.40
$150.00$165.001:2Jul 17-$2.35$12.65
$185.00$195.001:2Aug 21-$0.20$9.80
$185.00$190.001:2Jul 17-$0.76$4.24
$190.00$195.001:2Jul 17-$1.38$3.62
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 17-$0.60$4.40
$180.00$175.001:2Jul 17-$1.30$3.70
$170.00$165.001:2Jul 17-$1.35$3.65
$165.00$160.001:2Jul 17$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.61%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$6.500.452.6%3.61%6.26%20114
$185.00Jul 17$3.500.392.6%1.94%4.59%9428
$195.00Aug 21$2.900.288.2%1.61%9.81%27
$190.00Jul 17$1.900.275.4%1.05%6.48%2508
$195.00Jul 17$1.050.218.2%0.58%8.78%321
$200.00Jul 17$0.550.1011.0%0.31%11.28%2--

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. 195 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 $150.00 01-15 call last traded $28.60 on 06/25 (now $38.10/$40.40) — try a limit near $38.10. Also watch the $160.00 12-18 call last traded $19.60 on 06/12 (now $29.20/$31.10) — try a limit near $29.20; the $175.00 07-17 call last traded $2.91 on 07/02 (now $8.30/$9.20) — try a limit near $8.30. Most tradeable put: the $180.00 07-17 put last traded $12.20 on 06/16 (now $4.90/$5.70) — try a limit near $5.30.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$5.10$6.40$5.75$1.52 07/02$1.38–$6.00$5.10324
$180.00Aug 21$8.80$9.90$9.35$3.47 07/02$2.55–$9.35$8.80154
$180.00Sep 18$9.90$13.20$11.55$5.20 06/26$4.50–$11.55$9.90180
$180.00Nov 20$14.30$17.50$15.90$9.20 06/30$7.25–$15.90$14.30--
$180.00Dec 18$16.30$19.20$17.75$10.70 06/25$8.35–$17.75$16.30--
$180.00Jan 15$18.80$20.30$19.55$12.50 07/01$10.50–$19.75$18.80--
$180.00Mar 19$22.00$23.70$22.85$15.50 07/01$13.15–$22.85$22.00--
$180.00Jan 21$31.50$36.00$33.75$26.88 06/16$23.25–$33.75$31.50--
$180.00Jun 17$25.90$28.50$27.20--$27.20–$27.20—$25.901
$185.00Jul 17$3.50$4.10$3.80$1.01 07/02$0.58–$4.05$3.50428
$185.00Aug 21$6.50$7.70$7.10$2.75 07/02$1.90–$7.25$6.50114
$185.00Sep 18$8.50$10.30$9.40$4.00 06/25$3.23–$9.40$8.50--
$185.00Nov 20$12.30$15.00$13.65$9.00 06/23$5.95–$13.65$12.30--
$185.00Dec 18$13.70$16.70$15.20$8.75 06/26$6.80–$15.20$13.70--
$185.00Jan 15$15.90$18.50$17.20$8.20 06/08$8.15–$17.20$15.90--
$185.00Mar 19$18.40$21.90$20.15$13.87 06/22$10.95–$20.15$18.40--
$185.00Jun 17$23.50$25.50$24.50$17.17 07/01$15.50–$24.50$23.50--
$175.00Jul 17$8.30$9.20$8.75$2.91 07/02$2.15–$8.90$8.30225
$175.00Aug 21$11.60$12.60$12.10$5.22 07/02$4.60–$12.10$11.60--
$175.00Sep 18$13.40$16.10$14.75$6.30 06/30$6.15–$14.75$13.40119
$175.00Nov 20$17.50$20.50$19.00$11.73 07/01$9.20–$19.00$17.50--
$175.00Dec 18$19.70$22.00$20.85$13.25 07/01$10.40–$20.85$19.70--
$175.00Jan 15$21.40$23.20$22.30$14.60 06/30$12.45–$22.35$21.40--
$175.00Mar 19$24.50$27.00$25.75$17.70 06/29$15.45–$25.75$24.50--
$175.00Jun 17$28.50$30.70$29.60$21.56 06/29$20.00–$29.60$28.50--
$175.00Jan 21$34.00$38.50$36.25$26.97 06/12$25.25–$36.25$34.00--
$190.00Jul 17$1.90$2.65$2.28$1.30 06/18$0.40–$2.33$1.90508
$190.00Aug 21$4.30$5.80$5.05$1.40 06/30$1.05–$5.10$4.30--
$190.00Sep 18$6.10$7.60$6.85$2.70 06/29$2.25–$6.95$6.1098
$190.00Dec 18$11.80$14.10$12.95$7.90 07/01$5.45–$13.05$11.80--
$190.00Jan 15$13.50$16.30$14.90$9.66 06/17$6.55–$14.90$13.50--
$190.00Feb 19$15.20$18.00$16.60$9.64 07/02$8.60–$16.60$15.20--
$190.00Mar 19$16.00$19.50$17.75$12.81 06/23$9.15–$17.75$16.00--
$190.00Jan 21$27.00$31.50$29.25$13.98 05/29$19.25–$29.25$27.00--
$170.00Jul 17$11.90$13.50$12.70$4.90 07/02$4.15–$12.70$11.9094
$170.00Aug 21$15.00$15.90$15.45$7.60 07/02$6.50–$15.45$15.00--
$170.00Sep 18$17.20$19.40$18.30$9.30 07/02$8.20–$18.30$17.20--
$170.00Nov 20$20.20$23.50$21.85$14.40 06/29$11.50–$21.85$20.20--
$170.00Dec 18$22.00$24.50$23.25$16.00 07/01$12.60–$23.25$22.00--
$170.00Jan 15$24.40$27.00$25.70$19.32 06/17$14.90–$25.70$24.40--
$170.00Feb 19$26.40$28.50$27.45$20.12 06/29$17.90–$27.45$26.40--
$170.00Mar 19$27.70$30.00$28.85$19.02 06/26$17.80–$28.85$27.70--
$170.00Jun 17$31.40$34.00$32.70$24.52 06/24$22.50–$32.70$31.40--
$195.00Jul 17$1.05$2.60$1.83$0.52 06/18$0.30–$1.83$1.0521
$195.00Aug 21$2.90$4.40$3.65$0.70 06/10$0.53–$3.78$2.907
$195.00Sep 18$4.80$5.80$5.30$2.78 06/17$1.45–$5.60$4.80--
$195.00Dec 18$9.70$11.90$10.80$5.50 07/01$4.18–$10.80$9.70--
$195.00Jan 15$11.40$14.00$12.70$3.60 05/29$5.45–$12.70$11.40--
$195.00Mar 19$13.70$16.50$15.10$8.40 06/04$7.45–$15.40$13.70--
$195.00Jan 21$24.50$29.00$26.75$22.51 06/23$17.75–$26.75$24.50--
$165.00Jul 17$15.50$17.80$16.65$7.10 07/02$6.35–$16.65$15.5067
$165.00Aug 21$17.80$19.60$18.70$11.26 07/02$8.85–$18.95$17.80--
$165.00Sep 18$20.20$23.00$21.60$12.45 06/26$10.55–$21.60$20.20--
$165.00Nov 20$23.50$26.30$24.90$18.40 06/16$13.80–$25.10$23.50--
$165.00Dec 18$25.30$27.70$26.50$8.10 05/12$14.95–$26.70$25.30--
$165.00Jan 15$27.60$30.00$28.80$20.65 06/29$16.95–$28.80$27.60--
$165.00Jan 21$39.00$43.50$41.25$34.68 06/18$29.50–$41.25$39.00--
$200.00Sep 18$3.60$4.40$4.00$1.55 06/22$0.88–$4.20$3.6012
$200.00Nov 20$6.00$8.00$7.00$3.30 07/02$2.70–$7.20$6.0050
$200.00Dec 18$7.30$10.50$8.90$4.50 07/01$3.40–$8.90$7.30--
$200.00Jan 15$9.90$11.00$10.45$5.28 06/26$4.35–$10.45$9.9030
$200.00Mar 19$12.10$15.30$13.70$7.90 06/24$6.30–$13.70$12.10--
$200.00Jan 21$22.50$27.00$24.75$19.70 06/17$16.25–$24.75$22.50--
$160.00Jul 17$20.20$22.50$21.35$12.48 07/02$9.40–$21.35$20.20--
$160.00Aug 21$22.40$24.80$23.60$15.36 07/01$11.50–$23.60$22.40--
$160.00Sep 18$24.50$26.70$25.60$16.75 06/25$13.45–$25.60$24.50--
$160.00Nov 20$27.40$30.50$28.95$21.00 06/22$16.55–$28.95$27.40--
$160.00Dec 18$29.20$31.10$30.15$19.60 06/12$17.70–$30.15$29.2043
$160.00Jan 15$30.90$33.50$32.20$23.72 06/22$19.80–$32.20$30.90--
$160.00Mar 19$33.90$36.50$35.20$26.13 06/29$22.85–$35.20$33.90--
$160.00Jan 21$43.20$46.50$44.85$36.00 06/16$31.75–$44.85$43.20--
$155.00Jul 17$24.50$27.30$25.90$14.96 06/30$12.70–$25.90$24.50--
$155.00Aug 21$26.30$28.50$27.40$17.44 06/30$14.85–$28.00$26.30--
$155.00Sep 18$28.20$30.50$29.35$20.22 06/24$16.55–$29.40$28.20--
$155.00Nov 20$31.20$34.00$32.60$23.47 06/24$19.55–$32.60$31.20--
$155.00Dec 18$32.80$34.80$33.80$23.30 06/26$20.85–$33.80$32.80--
$155.00Jan 15$34.60$36.50$35.55$28.52 06/17$22.75–$35.55$34.60--
$155.00Feb 19$36.00$38.50$37.25$30.64 06/23$26.20–$37.25$36.00--
$155.00Mar 19$37.30$40.00$38.65$15.80 05/12$25.80–$38.65$37.30--
$155.00Jan 21$45.00$49.00$47.00$36.52 06/25$34.50–$47.00$45.00--
$150.00Jul 17$29.40$32.50$30.95$20.11 06/30$16.45–$30.95$29.40--
$150.00Aug 21$31.30$33.40$32.35$21.70 06/30$18.40–$32.35$31.30--
$150.00Sep 18$32.00$35.50$33.75$25.92 06/22$20.00–$33.75$32.00--
$150.00Nov 20$35.10$38.00$36.55$14.40 05/19$23.00–$36.55$35.10--
$150.00Dec 18$36.50$39.40$37.95$23.65 06/11$24.25–$37.95$36.50--
$150.00Jan 15$38.10$40.40$39.25$28.60 06/25$26.05–$39.25$38.10430
$150.00Mar 19$40.80$43.40$42.10$20.00 05/21$28.85–$42.10$40.80--
$150.00Jan 21$48.00$52.00$50.00$38.90 06/26$37.25–$50.00$48.00--
$145.00Jul 17$34.30$37.50$35.90$24.76 06/30$20.80–$35.90$34.30--
$145.00Aug 21$36.00$37.90$36.95$29.00 06/22$22.35–$37.05$36.00--
$145.00Sep 18$37.10$39.40$38.25$29.10 06/18$23.70–$38.25$37.10--
$145.00Dec 18$40.40$43.30$41.85$33.40 06/18$27.65–$41.85$40.40--
$145.00Jan 15$41.90$44.20$43.05$33.70 07/01$29.30–$43.05$41.90--
$145.00Feb 19$43.10$45.70$44.40$36.09 06/29$33.20–$44.40$43.10--
$145.00Mar 19$44.30$47.00$45.65$36.75 06/18$32.00–$45.65$44.30--
$145.00Jan 21$51.00$55.50$53.25$38.75 06/05$40.00–$53.25$51.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$4.90$5.70$5.30$12.20 06/16$5.05–$17.50$5.30121
$180.00Aug 21$7.60$9.00$8.30$11.50 06/24$7.35–$18.50$8.30--
$180.00Sep 18$9.10$10.30$9.70$16.50 06/24$9.05–$19.35$9.70--
$185.00Jan 21$27.00$31.50$29.25$35.00 06/26$28.85–$36.25$29.25--
$175.00Jul 17$3.00$3.60$3.30$9.22 07/01$3.00–$13.40$3.30481
$175.00Sep 18$7.00$8.70$7.85$12.10 06/30$7.10–$15.85$7.85--
$175.00Jan 15$13.90$16.50$15.20$18.50 06/30$14.00–$20.80$15.20--
$190.00Feb 19$21.60$24.50$23.05$25.40 06/23$21.75–$29.75$23.05--
$170.00Jul 17$1.50$2.40$1.95$5.76 07/01$1.65–$9.80$1.95--
$170.00Aug 21$3.80$5.10$4.45$6.50 06/24$3.50–$11.50$4.45--
$170.00Sep 18$5.40$6.90$6.15$10.00 06/25$5.35–$12.65$6.15--
$170.00Dec 18$9.60$11.60$10.60$12.70 07/01$10.20–$17.15$10.60--
$170.00Jan 21$20.00$25.00$22.50$25.70 06/15$21.70–$27.75$22.50--
$195.00Jan 21$32.00$37.00$34.50$37.26 06/23$33.90–$42.25$34.50--
$165.00Jul 17$0.75$2.55$1.65$3.28 07/02$0.93–$7.00$1.6525
$165.00Aug 21$2.50$4.10$3.30$5.30 07/01$1.90–$8.90$3.30--
$165.00Sep 18$4.00$5.40$4.70$6.20 07/01$4.05–$10.10$4.70--
$165.00Dec 18$7.90$10.00$8.95$14.60 06/10$8.50–$14.65$8.95--
$200.00Dec 18$24.70$27.80$26.25$40.50 06/10$25.20–$37.70$26.25--
$160.00Jul 17$0.35$0.80$0.57$1.78 07/02$0.48–$4.80$0.57--
$160.00Aug 21$1.70$2.95$2.33$3.60 07/02$1.65–$6.70$2.33--
$160.00Sep 18$2.95$4.20$3.58$6.50 06/26$2.80–$7.95$3.58--
$160.00Nov 20$5.60$8.20$6.90$9.59 06/26$6.00–$11.45$6.90--
$160.00Dec 18$6.90$8.30$7.60$10.99 06/26$6.95–$12.25$7.60--
$160.00Jan 15$8.60$11.00$9.80$11.74 06/30$9.15–$13.90$9.80--
$160.00Mar 19$10.80$12.90$11.85$13.06 06/16$11.00–$16.25$11.85--
$160.00Jan 21$16.00$21.00$18.50$21.60 06/15$17.70–$23.55$18.50--
$155.00Jul 17$0.00$2.40$1.20$0.95 07/02$0.28–$3.25$0.95--
$155.00Aug 21$1.10$2.25$1.68$2.36 07/02$1.10–$5.05$1.68--
$155.00Sep 18$1.90$2.90$2.40$3.50 07/01$1.80–$6.20$2.40--
$155.00Nov 20$4.50$6.80$5.65$7.50 06/29$4.15–$9.10$5.65--
$155.00Dec 18$5.60$7.00$6.30$7.30 07/01$5.70–$10.45$6.30--
$155.00Jan 15$7.20$9.10$8.15$9.15 06/22$7.45–$11.90$8.15--
$155.00Mar 19$9.30$11.30$10.30$11.16 06/22$9.45–$14.25$10.30--
$155.00Jan 21$14.90$19.00$16.95$21.60 05/26$16.50–$20.75$16.95--
$150.00Jul 17$0.00$0.30$0.15$0.57 07/02$0.15–$2.15$0.15--
$150.00Aug 21$0.70$2.60$1.65$1.55 07/02$0.60–$3.75$1.55--
$150.00Sep 18$1.55$2.50$2.03$3.50 06/26$1.33–$4.75$2.03--
$150.00Nov 20$3.20$5.60$4.40$10.10 06/01$3.38–$7.45$4.40--
$150.00Jan 15$6.00$6.80$6.40$8.25 06/18$6.40–$10.20$6.40--
$150.00Mar 19$8.00$10.10$9.05$9.07 06/23$8.25–$12.30$9.05--
$150.00Jan 21$12.50$17.00$14.75$20.28 06/02$14.50–$18.50$14.75--
$145.00Jul 17$0.00$2.20$1.10$0.23 07/01$0.13–$1.60$0.23--
$145.00Aug 21$0.50$1.50$1.00$1.15 06/30$0.43–$2.68$1.00--
$145.00Sep 18$0.90$3.40$2.15$2.12 06/25$0.85–$3.50$2.12--
$145.00Nov 20$2.65$4.60$3.63$4.74 06/15$2.58–$6.10$3.63--
$145.00Dec 18$2.65$5.50$4.08$5.25 06/15$3.70–$7.25$4.08--
$145.00Jan 15$4.90$5.70$5.30$6.80 06/30$5.00–$8.65$5.30--
$140.00Jul 17$0.00$2.15$1.08$0.19 06/30$0.08–$1.45$0.19--
$140.00Aug 21$0.20$1.40$0.80$0.60 07/01$0.35–$2.08$0.60--
$140.00Nov 20$1.20$3.70$2.45$5.50 06/09$2.03–$5.25$2.45--
$140.00Dec 18$2.40$4.60$3.50$4.50 06/15$2.95–$6.00$3.50--
$140.00Jan 15$4.00$6.10$5.05$5.60 07/02$3.90–$7.25$5.05--
$135.00Jul 17$0.00$2.15$1.08$0.40 06/09$0.30–$1.23$0.40--
$135.00Aug 21$0.15$2.45$1.30$1.48 06/10$0.20–$1.65$1.30--
$135.00Sep 18$0.00$1.60$0.80$1.70 06/12$0.68–$2.05$0.80--
$135.00Nov 20$1.55$4.30$2.93$2.10 06/24$1.95–$3.90$2.10--
$135.00Jan 15$2.65$4.70$3.68$6.57 06/02$2.95–$6.15$3.68--
$135.00Mar 19$4.00$6.30$5.15$8.85 06/04$4.25–$7.65$5.15--
$130.00Jul 17$0.00$2.15$1.08$0.28 06/15$0.23–$1.10$0.28--
$130.00Aug 21$0.00$2.35$1.18$0.87 06/11$0.15–$1.35$0.87--
$130.00Sep 18$0.00$2.50$1.25$1.23 06/12$0.38–$1.60$1.23--
$130.00Nov 20$0.95$3.80$2.38$2.05 06/18$1.40–$3.20$2.05--
$130.00Dec 18$1.55$3.80$2.68$2.76 06/30$2.05–$4.20$2.68--
$130.00Jan 15$2.20$3.90$3.05$3.67 06/16$2.42–$4.90$3.05--
$130.00Mar 19$3.00$5.40$4.20$4.83 06/18$3.80–$6.35$4.20--
$125.00Aug 21$0.00$2.30$1.15$0.33 06/23$0.15–$1.35$0.33--
$125.00Sep 18$0.00$1.25$0.63$0.48 06/26$0.38–$1.43$0.48--
$125.00Nov 20$0.55$3.70$2.13$1.55 06/18$1.10–$2.55$1.55--
$125.00Jan 15$1.45$4.00$2.73$5.00 05/19$2.10–$3.70$2.73--
$125.00Mar 19$2.60$5.60$4.10$6.20 05/21$2.85–$5.40$4.10--
$125.00Jan 21$5.60$10.50$8.05$10.91 05/14$7.35–$10.00$8.05--
$120.00Jul 17$0.00$2.15$1.08$0.40 05/26$0.38–$1.08$0.40--
$120.00Aug 21$0.00$2.25$1.13$0.28 06/23$0.05–$1.18$0.28--
$120.00Sep 18$0.00$0.80$0.40$0.40 06/29$0.25–$1.35$0.40111
$120.00Nov 20$0.05$3.30$1.67$1.15 06/18$0.95–$2.08$1.15--
$120.00Dec 18$1.05$3.30$2.17$1.40 07/02$0.75–$2.70$1.40--
$120.00Jan 15$1.20$3.70$2.45$4.60 05/07$1.58–$3.55$2.45--
$120.00Feb 19$1.60$4.30$2.95$2.70 06/26$2.03–$3.28$2.70--
$120.00Mar 19$1.30$4.60$2.95$3.60 06/15$2.70–$4.22$2.95--
$115.00Aug 21$0.00$2.20$1.10$0.30 06/10$0.15–$1.20$0.30--
$115.00Sep 18$0.00$1.00$0.50$0.55 06/10$0.28–$1.33$0.50--
$115.00Nov 20$0.00$3.10$1.55$0.80 06/29$0.60–$1.85$0.80--
$115.00Dec 18$0.90$1.25$1.08$2.17 05/29$0.68–$2.30$1.08116
$115.00Jan 15$0.50$3.60$2.05$2.65 05/29$1.15–$2.90$2.05--
$115.00Mar 19$1.65$4.60$3.13$2.75 07/02$1.92–$3.35$2.75--
$115.00Jan 21$3.50$8.50$6.00$8.50 05/14$5.40–$7.50$6.00--
$110.00Aug 21$0.00$2.20$1.10$0.14 06/26$0.08–$1.15$0.14--
$110.00Sep 18$0.00$2.25$1.13$0.71 05/26$0.18–$1.30$0.71--
$110.00Nov 20$0.00$2.65$1.33$0.85 06/26$0.40–$1.53$0.85--
$110.00Jan 15$0.05$3.40$1.73$2.50 05/19$0.75–$2.47$1.73--
$110.00Mar 19$0.60$4.00$2.30$3.80 05/06$1.68–$2.60$2.30--
$110.00Jun 17$1.90$4.50$3.20$3.25 06/25$2.68–$3.40$3.20--
$110.00Jan 21$3.10$7.50$5.30$7.20 05/14$4.58–$6.50$5.30--
$110.00Dec 18$0.65$1.10$0.88--$0.88–$0.88—$0.6536
$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$1.00$0.50$1.15 06/10$0.50–$1.60$0.50--
$105.00Jan 21$2.40$7.00$4.70$5.86 05/14$3.95–$5.50$4.70--

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 249
Total Puts 230
Put/Call Ratio 0.92
Net Difference 19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,774
Total Puts 2,203
Average Put/Call Ratio 0.38
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