Tour v325
STT
STATE STR CORP
$178.17 -1.14%
$180.11 (+1.09%)🌙
as of 07/13 07:04 PM
(7/10 19:06) ◀
|
Monday, July 13, 2026 (7:04pm)
January 2026
|
▶ (7/14 19:29)
◀ 7/13 19:04 ▶

Option Volume

Detail
ℹ
Current (07/13) 705
Calls: 573 (81%)
Puts: 132 (19%)
Prior (07/10) 479
Calls: 249 (52%)
Puts: 230 (48%)
Current vs Prior +47.18%
Calls: +130.12% (Calls)
Puts: -42.61% (Puts)
Prior 7-Day Total 7,113
Calls: 4,763 (67%)
Puts: 2,350 (33%)
Prior 7-Day Average 1,016
Calls: 680 (67%)
Puts: 335 (33%)
Current vs Prior 7-Day Avg -30.62%
Calls: -15.79%
Puts: -60.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $389.4K
Calls: $361.1K (93%)
Puts: $28.3K (7%)
Prior (07/10) $304.6K
Calls: $226.0K (74%)
Puts: $78.5K (26%)
Current vs Prior +27.86%
Calls: +59.75%
Puts: -63.92%
Prior 7-Day Total $5.42M
Calls: $4.29M (79%)
Puts: $1.13M (21%)
Prior 7-Day Average $774.7K
Calls: $612.9K (79%)
Puts: $161.8K (21%)
Current vs Prior 7-Day Avg -49.74%
Calls: -41.09%
Puts: -82.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.23
Prior (07/10) 0.92
Current vs Prior -75.06%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -50.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 4,749
Calls: 2,851 (60%)
Puts: 1,898 (40%)
Prior (07/10) 3,795
Calls: 2,905 (77%)
Puts: 890 (23%)
Current vs Prior +25.14%
Prior 7-Day Total 20,276
Calls: 16,667 (82%)
Puts: 3,609 (18%)
Prior 7-Day Average 2,896
Calls: 2,381 (80%)
Puts: 601 (20%)
Current vs Prior 7-Day Avg +63.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.27% | 10.83%7.27% | 10.83%
Prior 7.74% | 11.18%7.74% | 11.18%
Current vs Prior -6.10% | -3.12%-6.10% | -3.12%
Prior 7-Day Avg 7.74% | 10.82%7.78% | 10.92%
Current vs 7-Day Avg -6.10% | +0.11%-6.59% | -0.84%
Prior 7-Day Eod 7.74% | 11.18%7.74% | 11.18%
Current vs 7-Day Eod -6.10% | -3.12%-6.10% | -3.12%
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

Strong bullish conviction with 93% of dollar volume in calls ($361.1K) vs puts ($28.3K). Extreme bullish P/C ratio of 0.23 - heavy call buying (573 calls vs 132 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (2,851 calls vs 1,898 puts) suggests bullish 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 NEUTRAL
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 8 of results (avg 8.4%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2113.0013.80$13.406.0%50.67187
$175.00Aug 219.8010.60$10.207.8%110.58312
$175.00Jul 176.607.20$6.908.7%1100.61196
$150.00Jul 1727.0029.50$28.258.8%10.98--
$170.00Jul 179.6010.50$10.059.0%320.7593
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 175.806.30$6.058.3%40.54174

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 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1727.0029.50$28.258.8%10.98--
$155.00Jul 1722.2024.30$23.259.0%10.96--
$160.00Aug 2120.0022.60$21.3012.2%110.82--
$165.00Aug 2115.7017.30$16.509.7%10.76122
$170.00Jul 179.6010.50$10.059.0%320.7593
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 175.806.30$6.058.3%40.54174
$180.00Aug 218.509.70$9.1013.2%20.5210

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 616, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 176.607.20$6.908.7%1100.61196
$180.00Jul 174.004.60$4.3014.0%990.46400
$185.00Aug 214.905.80$5.3516.8%960.39115
$190.00Jul 171.101.40$1.2524.0%870.19510
$170.00Jul 179.6010.50$10.059.0%320.7593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 173.503.90$3.7010.8%240.39482
$165.00Jul 171.001.20$1.1018.2%150.1534
$150.00Aug 210.901.45$1.1846.6%100.10--
$155.00Jul 170.000.55$0.28196.4%80.04--
$160.00Jul 170.450.65$0.5536.4%70.0858

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 98.4%, max 146.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2170.4%35.2%100.0%121508
$170.00Jul 17Aug 2171.8%36.4%97.5%37280
$185.00Jul 17Aug 2169.2%36.0%91.9%109546
$195.00Jul 17Aug 2170.9%37.1%90.9%324
$180.00Jul 17Aug 2169.7%36.9%88.8%131544
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 21109.6%44.5%146.5%237
$175.00Jul 17Aug 2170.4%35.2%100.0%25543
$150.00Jul 17Aug 2183.7%42.1%98.8%1322
$170.00Jul 17Aug 2171.8%36.4%97.5%5167
$180.00Jul 17Aug 2169.7%36.9%88.8%6184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 32.33, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Jul 17$0.52$4.48$0.528.62$190.52
$195.00$210.00Aug 21$1.93$13.07$1.936.77$196.93
$190.00$195.00Aug 21$1.17$3.83$1.173.27$191.17
$185.00$190.00Jul 17$1.23$3.77$1.233.07$186.23
$185.00$190.00Aug 21$1.30$3.70$1.302.85$186.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Jul 17$0.15$4.85$0.1532.33$154.85
$160.00$155.00Jul 17$0.27$4.73$0.2717.52$159.73
$150.00$145.00Aug 21$0.33$4.67$0.3314.15$149.67
$165.00$160.00Jul 17$0.55$4.45$0.558.09$164.45
$170.00$150.00Aug 21$3.77$16.23$3.774.31$166.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 24.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$155.00$170.00Jul 17$13.20$13.20$1.807.33$168.20
$170.00$175.00Aug 21$3.20$3.20$1.801.78$173.20
$170.00$175.00Jul 17$3.15$3.15$1.851.70$173.15
$165.00$170.00Aug 21$3.10$3.10$1.901.63$168.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Jul 17$2.35$2.35$2.650.89$177.65
$180.00$175.00Aug 21$2.30$2.30$2.700.85$177.70
$175.00$170.00Aug 21$1.85$1.85$3.150.59$173.15
$175.00$170.00Jul 17$1.62$1.62$3.380.48$173.38
$170.00$165.00Jul 17$0.98$0.98$4.020.24$169.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.58, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$2.1570.9%37.1%
$190.00Jul 17Aug 21$2.8067.5%37.1%
$185.00Jul 17Aug 21$2.8769.2%36.0%
$180.00Jul 17Aug 21$3.2069.7%36.9%
$175.00Jul 17Aug 21$3.3070.4%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$0.60109.6%44.5%
$150.00Jul 17Aug 21$1.0583.7%42.1%
$170.00Jul 17Aug 21$2.8771.8%36.4%
$180.00Jul 17Aug 21$3.0569.7%36.9%
$175.00Jul 17Aug 21$3.1070.4%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.81% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$4.30$6.05$10.35$169.65$190.355.81%
$175.00Jul 17$6.90$3.70$10.60$164.40$185.605.95%
$170.00Jul 17$10.05$2.08$12.13$157.87$182.136.81%
$180.00Aug 21$7.50$9.10$16.60$163.40$196.609.32%
$175.00Aug 21$10.20$6.80$17.00$158.00$192.009.54%
$170.00Aug 21$13.40$4.95$18.35$151.65$188.3510.30%
$155.00Jul 17$23.25$0.28$23.53$131.47$178.5313.21%
$150.00Jul 17$28.25$0.13$28.38$121.62$178.3815.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.72% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$160.00Jul 17$0.73$0.55$1.28$158.72$196.28
$200.00$160.00Jul 17$0.83$0.55$1.38$158.62$201.38
$190.00$160.00Jul 17$1.25$0.55$1.80$158.20$191.80
$210.00$145.00Aug 21$0.95$0.85$1.80$143.20$211.80
$195.00$165.00Jul 17$0.73$1.10$1.83$163.17$196.83
$200.00$165.00Jul 17$0.83$1.10$1.93$163.07$201.93
$210.00$150.00Aug 21$0.95$1.18$2.13$147.87$212.13
$190.00$165.00Jul 17$1.25$1.10$2.35$162.65$192.35
$195.00$170.00Jul 17$0.73$2.08$2.81$167.19$197.81
$200.00$170.00Jul 17$0.83$2.08$2.91$167.09$202.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.00$1.004.00$171.00$184.00
160/165170/175Jul 17$3.70$1.302.85$161.30$173.70
175/180185/190Aug 21$3.60$1.402.57$176.40$188.60
165/170175/180Jul 17$3.58$1.422.52$166.42$178.58
175/180185/190Jul 17$3.58$1.422.52$176.42$188.58
145/150170/175Aug 21$3.53$1.472.40$146.47$173.53
175/180190/195Aug 21$3.47$1.532.27$176.53$193.47
170/175180/185Jul 17$3.44$1.562.21$171.56$183.44
145/150165/170Aug 21$3.43$1.572.18$146.57$168.43
155/160170/175Jul 17$3.42$1.582.16$156.58$173.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.13$4.8737.46
$170.00$175.00$180.00Aug 21$0.50$4.509.00
$170.00$175.00$180.00Jul 17$0.55$4.458.09
$175.00$180.00$185.00Aug 21$0.55$4.458.09
$180.00$185.00$190.00Jul 17$0.59$4.417.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.12$4.8840.67
$145.00$150.00$155.00Jul 17$0.27$4.7317.52
$155.00$160.00$165.00Jul 17$0.28$4.7216.86
$160.00$165.00$170.00Jul 17$0.43$4.5710.63
$170.00$175.00$180.00Aug 21$0.45$4.5510.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $--, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Jul 17-$0.02$4.98
$190.00$195.001:2Jul 17-$0.21$4.79
$180.00$185.001:2Jul 17-$0.66$4.34
$195.00$200.001:2Jul 17-$0.93$4.07
$175.00$180.001:2Jul 17-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 17$0.00$5.00
$160.00$155.001:2Jul 17-$0.01$4.99
$170.00$165.001:2Jul 17-$0.12$4.88
$150.00$145.001:2Jul 17-$0.37$4.63
$175.00$170.001:2Jul 17-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.98%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$7.100.481.0%3.98%5.01%32144
$185.00Aug 21$4.900.393.8%2.75%6.58%96115
$180.00Jul 17$4.000.461.0%2.25%3.27%99400
$190.00Aug 21$3.500.316.6%1.96%8.60%626
$195.00Aug 21$2.350.249.4%1.32%10.76%2--
$185.00Jul 17$2.250.313.8%1.26%5.10%13431
$190.00Jul 17$1.100.196.6%0.62%7.26%87510
$210.00Aug 21$0.600.1017.9%0.34%18.20%24--
$195.00Jul 17$0.500.129.4%0.28%9.73%124
$200.00Jul 17$0.200.1112.2%0.11%12.36%315

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 708 vol/day, 200 traded recently)

STT averages only 708 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 $15.11 on 07/09 (now $13.00/$13.80) — try a limit near $13.40. Also watch the $175.00 08-21 call last traded $12.21 on 07/10 (now $9.80/$10.60) — try a limit near $10.20; the $175.00 07-17 call last traded $8.80 on 07/10 (now $6.60/$7.20) — try a limit near $6.90. Most tradeable put: the $180.00 07-17 put last traded $5.10 on 07/10 (now $5.80/$6.30) — try a limit near $5.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$4.00$4.60$4.30$5.97 07/10$1.58–$6.00$4.30400
$180.00Aug 21$7.10$7.90$7.50$9.20 07/10$2.55–$9.35$7.50144
$180.00Sep 18$9.00$10.20$9.60$11.40 07/10$4.85–$11.55$9.60179
$180.00Nov 20$13.10$15.90$14.50$11.85 07/07$8.15–$15.90$13.10--
$180.00Dec 18$14.60$16.50$15.55$14.90 07/08$9.45–$17.75$14.90--
$180.00Jan 15$17.00$19.30$18.15$21.00 07/09$11.25–$19.75$18.15--
$180.00Mar 19$20.30$21.50$20.90$22.25 07/09$14.25–$22.85$20.90--
$180.00Jun 17$24.40$26.50$25.45$26.50 07/10$17.75–$27.20$25.45--
$180.00Jan 21$29.50$34.00$31.75$30.30 07/06$24.25–$33.75$30.30--
$175.00Jul 17$6.60$7.20$6.90$8.80 07/10$2.48–$8.90$6.90196
$175.00Aug 21$9.80$10.60$10.20$12.21 07/10$4.60–$12.10$10.20312
$175.00Sep 18$11.60$12.80$12.20$13.25 07/10$6.65–$14.75$12.20--
$175.00Nov 20$15.10$18.10$16.60$11.73 07/01$10.00–$19.00$15.10--
$175.00Dec 18$17.10$18.80$17.95$14.75 07/06$11.65–$20.85$17.10--
$175.00Jan 15$19.70$22.00$20.85$23.50 07/09$13.50–$22.35$20.85--
$175.00Mar 19$23.00$25.50$24.25$17.70 06/29$16.60–$25.75$23.00--
$175.00Jun 17$27.00$29.50$28.25$25.88 07/07$20.00–$29.60$27.00--
$175.00Jan 21$32.00$36.50$34.25$32.45 07/07$26.50–$36.25$32.45--
$185.00Jul 17$2.25$2.70$2.48$3.70 07/10$0.58–$4.05$2.48431
$185.00Aug 21$4.90$5.80$5.35$6.93 07/10$1.90–$7.25$5.35115
$185.00Sep 18$6.70$7.80$7.25$8.70 07/10$3.55–$9.40$7.25--
$185.00Nov 20$10.70$13.50$12.10$12.98 07/09$6.20–$13.65$12.10--
$185.00Dec 18$12.20$14.10$13.15$8.75 06/26$7.45–$15.20$12.20--
$185.00Jan 15$13.70$16.90$15.30$8.20 06/08$9.30–$17.20$13.70--
$185.00Mar 19$16.50$20.00$18.25$13.87 06/22$12.05–$20.15$16.50--
$185.00Jun 17$22.00$24.50$23.25$25.61 07/09$15.50–$24.50$23.25--
$185.00Jan 21$27.00$32.00$29.50$27.80 07/07$22.25–$31.25$27.80--
$170.00Jul 17$9.60$10.50$10.05$11.90 07/10$4.35–$12.70$10.0593
$170.00Aug 21$13.00$13.80$13.40$15.11 07/09$6.65–$15.45$13.40187
$170.00Sep 18$13.90$16.30$15.10$19.10 07/09$8.90–$18.30$15.10--
$170.00Nov 20$17.80$20.80$19.30$14.40 06/29$12.75–$21.85$17.80--
$170.00Dec 18$20.40$21.80$21.10$19.70 07/07$14.15–$23.25$20.40--
$170.00Jan 15$22.60$25.00$23.80$20.90 07/06$16.15–$25.70$22.60--
$170.00Feb 19$24.40$25.60$25.00$20.12 06/29$17.90–$27.45$24.40--
$170.00Mar 19$25.90$28.00$26.95$19.02 06/26$19.20–$28.85$25.90--
$170.00Jun 17$29.70$32.20$30.95$24.52 06/24$22.50–$32.70$29.70--
$190.00Jul 17$1.10$1.40$1.25$2.05 07/10$0.40–$2.33$1.25510
$190.00Aug 21$3.50$4.60$4.05$5.80 07/09$1.05–$5.10$4.0526
$190.00Sep 18$5.00$6.40$5.70$7.33 07/10$2.28–$6.95$5.7097
$190.00Nov 20$8.70$10.00$9.35$9.75 07/10$5.05–$11.10$9.35--
$190.00Dec 18$10.00$12.00$11.00$11.05 07/07$6.00–$13.05$11.00--
$190.00Jan 15$11.60$14.50$13.05$9.66 06/17$7.60–$14.90$11.60--
$190.00Feb 19$13.20$16.50$14.85$9.64 07/02$8.60–$16.60$13.20--
$190.00Mar 19$14.60$18.00$16.30$16.40 07/07$10.15–$17.75$16.30--
$190.00Jan 21$25.00$30.00$27.50$27.70 07/07$20.25–$29.25$27.50--
$165.00Jul 17$13.40$15.20$14.30$16.10 07/10$6.75–$16.65$14.30--
$165.00Aug 21$15.70$17.30$16.50$18.23 07/07$9.35–$18.95$16.50122
$165.00Sep 18$17.00$19.50$18.25$20.93 07/09$11.40–$21.60$18.25--
$165.00Nov 20$21.60$24.50$23.05$25.71 07/09$15.30–$25.10$23.05--
$165.00Jan 15$25.70$28.00$26.85$20.65 06/29$18.80–$28.80$25.70--
$165.00Jan 21$37.00$41.50$39.25$34.68 06/18$31.00–$41.25$37.00--
$195.00Jul 17$0.50$0.95$0.73$1.09 07/10$0.30–$1.83$0.7324
$195.00Aug 21$2.35$3.40$2.88$3.50 07/10$0.53–$3.78$2.88--
$195.00Sep 18$3.60$5.20$4.40$3.96 07/08$1.45–$5.60$3.96--
$195.00Dec 18$8.10$10.10$9.10$10.60 07/09$4.45–$10.80$9.10--
$195.00Jan 15$9.60$12.70$11.15$3.60 05/29$5.95–$12.70$9.60--
$195.00Mar 19$12.10$15.90$14.00$13.84 07/09$8.70–$15.40$13.84--
$195.00Jan 21$23.00$28.00$25.50$22.51 06/23$19.00–$26.75$23.00--
$160.00Jul 17$17.60$19.60$18.60$18.49 07/08$9.90–$21.35$18.49--
$160.00Aug 21$20.00$22.60$21.30$23.57 07/10$12.50–$23.60$21.30--
$160.00Sep 18$21.80$23.30$22.55$20.75 07/08$14.65–$25.60$21.80--
$160.00Nov 20$25.20$27.90$26.55$21.00 06/22$17.85–$28.95$25.20--
$160.00Dec 18$26.90$29.50$28.20$29.00 07/10$19.10–$30.15$28.20--
$160.00Jan 15$29.00$31.20$30.10$23.72 06/22$21.55–$32.20$29.00--
$160.00Mar 19$32.10$34.50$33.30$26.13 06/29$24.50–$35.20$32.10--
$160.00Jan 21$40.00$44.50$42.25$44.60 07/09$33.75–$44.85$42.25--
$200.00Jul 17$0.20$1.45$0.83$0.58 07/10$0.13–$1.20$0.5815
$200.00Aug 21$1.40$1.95$1.67$2.86 07/09$0.28–$2.48$1.67--
$200.00Sep 18$2.60$3.60$3.10$3.60 07/10$0.88–$4.20$3.10--
$200.00Nov 20$5.50$6.40$5.95$7.50 07/10$2.80–$7.20$5.95--
$200.00Dec 18$6.50$8.50$7.50$7.10 07/07$3.70–$8.90$7.10--
$200.00Jan 15$8.40$10.90$9.65$10.45 07/10$5.05–$10.45$9.65--
$200.00Mar 19$10.20$14.00$12.10$7.90 06/24$7.00–$13.70$10.20--
$200.00Jan 21$21.00$25.50$23.25$23.10 07/07$17.25–$24.75$23.10--
$155.00Jul 17$22.20$24.30$23.25$28.10 07/09$13.60–$25.90$23.25--
$155.00Aug 21$23.70$26.70$25.20$27.49 07/10$15.80–$28.00$25.20--
$155.00Sep 18$25.70$28.10$26.90$28.00 07/08$17.45–$29.40$26.90--
$155.00Nov 20$28.70$31.00$29.85$23.47 06/24$21.25–$32.60$28.70--
$155.00Dec 18$30.00$33.00$31.50$29.32 07/08$22.65–$33.80$30.00--
$155.00Jan 15$32.50$34.20$33.35$33.83 07/07$24.45–$35.55$33.35--
$155.00Feb 19$34.00$36.50$35.25$35.21 07/07$26.20–$37.25$35.21--
$155.00Mar 19$35.40$37.90$36.65$40.07 07/09$27.40–$38.65$36.65--
$155.00Jan 21$42.50$47.50$45.00$36.52 06/25$36.50–$47.00$42.50--
$150.00Jul 17$27.00$29.50$28.25$30.62 07/10$18.05–$30.95$28.25--
$150.00Aug 21$28.70$31.10$29.90$30.80 07/10$19.85–$32.35$29.90--
$150.00Sep 18$30.00$31.80$30.90$25.92 06/22$21.50–$33.75$30.00--
$150.00Nov 20$32.20$35.20$33.70$14.40 05/19$24.65–$36.55$32.20--
$150.00Dec 18$33.70$36.60$35.15$23.65 06/11$26.05–$37.95$33.70--
$150.00Jan 15$36.10$38.00$37.05$39.12 07/10$28.00–$39.25$37.05--
$150.00Mar 19$38.90$41.20$40.05$20.00 05/21$30.50–$42.10$38.90--
$150.00Jan 21$45.50$50.50$48.00$38.90 06/26$38.75–$50.00$45.50--
$210.00Jul 17$0.00$0.15$0.08$0.10 06/22$0.03–$1.13$0.08--
$210.00Nov 20$3.40$4.20$3.80$2.05 07/02$1.48–$5.10$3.40--
$210.00Dec 18$3.90$5.80$4.85$5.90 07/09$2.10–$5.85$4.85--
$210.00Jan 15$5.50$7.90$6.70$5.80 07/07$2.70–$7.50$5.80--
$210.00Mar 19$7.30$10.60$8.95$9.70 07/09$4.60–$9.95$8.95--
$210.00Jan 21$17.50$22.00$19.75$17.30 07/06$14.25–$21.25$17.50--
$145.00Jul 17$31.90$33.80$32.85$24.76 06/30$22.60–$35.90$31.90--
$145.00Aug 21$32.90$35.30$34.10$31.30 07/06$24.05–$37.05$32.90--
$145.00Sep 18$34.00$36.40$35.20$29.10 06/18$25.50–$38.25$34.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$5.80$6.30$6.05$5.10 07/10$5.05–$14.95$5.80174
$180.00Aug 21$8.50$9.70$9.10$7.30 07/09$7.35–$16.20$8.5010
$180.00Sep 18$10.10$10.60$10.35$10.90 07/08$9.05–$17.20$10.35--
$175.00Jul 17$3.50$3.90$3.70$3.48 07/10$3.00–$11.40$3.50482
$175.00Aug 21$6.30$7.30$6.80$6.25 07/10$4.90–$12.95$6.3061
$175.00Sep 18$7.80$9.00$8.40$9.40 07/08$7.10–$14.35$8.40--
$175.00Dec 18$12.60$14.10$13.35$13.10 07/10$12.15–$18.25$13.10--
$175.00Jan 15$14.60$16.30$15.45$18.50 06/30$14.00–$20.05$15.45--
$175.00Jan 21$23.00$28.00$25.50$25.50 07/08$24.00–$29.50$25.50--
$185.00Jul 17$9.00$10.00$9.50$7.20 07/09$7.65–$19.20$9.00--
$185.00Nov 20$16.10$19.00$17.55$15.60 07/07$14.90–$23.40$16.10--
$185.00Dec 18$17.60$19.00$18.30$17.90 07/10$16.65–$24.05$17.90--
$185.00Jan 21$28.00$32.50$30.25$35.00 06/26$28.85–$35.00$30.25--
$170.00Jul 17$1.95$2.20$2.08$1.98 07/10$1.65–$8.45$1.98167
$170.00Aug 21$4.40$5.50$4.95$4.00 07/09$3.50–$10.05$4.40--
$170.00Sep 18$5.70$6.50$6.10$6.30 07/08$5.35–$11.35$6.10--
$170.00Dec 18$10.60$12.00$11.30$12.70 07/01$10.20–$15.30$11.30--
$170.00Mar 19$14.90$17.10$16.00$14.24 07/07$14.20–$19.65$14.90--
$170.00Jan 21$21.00$25.50$23.25$23.70 07/06$21.70–$26.75$23.25--
$190.00Aug 21$14.90$16.20$15.55$13.90 07/07$13.10–$24.20$14.90--
$190.00Feb 19$22.50$26.00$24.25$25.40 06/23$21.75–$29.75$24.25--
$165.00Jul 17$1.00$1.20$1.10$0.95 07/10$0.93–$5.85$1.0034
$165.00Aug 21$3.00$3.60$3.30$4.10 07/08$1.90–$7.50$3.30--
$165.00Sep 18$4.30$5.20$4.75$4.52 07/10$4.05–$8.90$4.52--
$165.00Dec 18$8.80$10.20$9.50$14.60 06/10$8.50–$13.20$9.50--
$195.00Jan 21$33.20$38.00$35.60$37.26 06/23$33.90–$41.00$35.60--
$160.00Jul 17$0.45$0.65$0.55$0.44 07/10$0.48–$3.95$0.4558
$160.00Aug 21$1.90$3.00$2.45$1.71 07/07$1.65–$5.60$1.90--
$160.00Sep 18$3.20$4.00$3.60$3.66 07/10$2.80–$6.90$3.60--
$160.00Nov 20$6.30$7.20$6.75$7.10 07/08$6.00–$10.10$6.7513
$160.00Dec 18$7.00$8.60$7.80$8.50 07/08$6.95–$11.25$7.80--
$160.00Jan 15$9.10$11.20$10.15$9.40 07/07$9.15–$13.05$9.40--
$160.00Mar 19$11.30$13.30$12.30$13.06 06/16$11.00–$14.95$12.30--
$160.00Jan 21$17.20$21.50$19.35$21.60 06/15$17.70–$22.65$19.35--
$200.00Dec 18$26.20$29.50$27.85$40.50 06/10$25.20–$35.30$27.85--
$155.00Jul 17$0.00$0.55$0.28$0.35 07/08$0.28–$2.55$0.28--
$155.00Aug 21$1.35$1.85$1.60$1.57 07/08$1.10–$4.20$1.57--
$155.00Sep 18$2.30$2.80$2.55$3.50 07/01$1.80–$5.25$2.55--
$155.00Nov 20$5.00$6.10$5.55$7.50 06/29$4.15–$8.25$5.55--
$155.00Dec 18$5.70$8.20$6.95$7.30 07/01$5.70–$9.45$6.95--
$155.00Jan 15$6.40$9.60$8.00$6.90 07/07$7.45–$11.05$6.90--
$155.00Mar 19$9.70$12.30$11.00$11.16 06/22$9.45–$13.35$11.00--
$155.00Jan 21$14.50$19.50$17.00$21.60 05/26$16.50–$20.00$17.00--
$150.00Jul 17$0.00$0.25$0.13$0.17 07/07$0.13–$1.60$0.1322
$150.00Aug 21$0.90$1.45$1.18$1.07 07/08$0.60–$3.25$1.07--
$150.00Sep 18$1.60$2.40$2.00$3.50 06/26$1.33–$4.00$2.00--
$150.00Nov 20$3.80$5.90$4.85$10.10 06/01$3.38–$6.75$4.85--
$150.00Jan 15$6.10$8.20$7.15$8.25 06/18$6.40–$9.60$7.15--
$150.00Mar 19$8.30$10.10$9.20$9.07 06/23$8.25–$11.55$9.07--
$150.00Jan 21$13.80$18.00$15.90$14.40 07/08$14.50–$17.70$14.40--
$145.00Jul 17$0.00$0.50$0.25$0.39 07/08$0.13–$1.60$0.25--
$145.00Aug 21$0.60$1.10$0.85$1.15 06/30$0.43–$2.45$0.8537
$145.00Sep 18$1.05$1.85$1.45$1.07 07/07$0.85–$3.05$1.07--
$145.00Nov 20$2.95$4.40$3.68$4.74 06/15$2.58–$5.55$3.68--
$145.00Dec 18$2.95$5.70$4.33$3.73 07/07$3.70–$6.40$3.73--
$145.00Jan 15$5.10$7.00$6.05$6.80 06/30$5.00–$8.00$6.05--
$140.00Jul 17$0.00$0.75$0.38$0.10 07/07$0.08–$1.45$0.10--
$140.00Aug 21$0.30$1.00$0.65$1.33 07/09$0.35–$2.08$0.65--
$140.00Nov 20$1.15$3.90$2.53$5.50 06/09$2.03–$4.45$2.53--
$140.00Dec 18$2.85$4.70$3.78$4.50 06/15$2.95–$5.40$3.78--
$140.00Jan 15$4.30$5.80$5.05$4.50 07/08$3.90–$6.85$4.50354
$140.00Jun 17$7.10$10.00$8.55$8.03 07/09$7.20–$9.95$8.03--
$135.00Jul 17$0.00$0.75$0.38$0.40 06/09$0.30–$1.23$0.38--
$135.00Aug 21$0.00$2.45$1.23$1.20 07/09$0.20–$1.65$1.20--
$135.00Sep 18$0.30$1.05$0.68$1.70 06/12$0.68–$2.05$0.68--
$135.00Nov 20$1.80$4.40$3.10$2.10 06/24$1.95–$3.22$2.10--
$135.00Jan 15$2.80$4.80$3.80$6.57 06/02$2.95–$5.55$3.80--
$135.00Feb 19$3.10$5.90$4.50$3.78 07/07$3.90–$6.00$3.78--
$135.00Mar 19$4.20$6.30$5.25$4.75 07/09$4.25–$6.70$4.75--
$135.00Jan 21$8.50$13.00$10.75$10.80 07/08$9.75–$12.70$10.75--
$130.00Jul 17$0.00$0.95$0.48$0.23 07/08$0.23–$1.10$0.23--
$130.00Aug 21$0.00$2.35$1.18$0.87 06/11$0.15–$1.35$0.87--
$130.00Sep 18$0.00$1.25$0.63$1.23 06/12$0.38–$1.60$0.63--
$130.00Nov 20$0.25$3.60$1.93$1.20 07/07$1.40–$2.72$1.20--
$130.00Dec 18$1.65$3.80$2.72$1.70 07/07$2.05–$3.55$1.70--
$130.00Jan 15$2.15$3.80$2.97$3.67 06/16$2.42–$4.35$2.97--
$130.00Mar 19$3.20$6.50$4.85$4.83 06/18$3.80–$5.50$4.83200
$125.00Aug 21$0.00$0.70$0.35$0.15 07/08$0.15–$1.35$0.15--
$125.00Sep 18$0.00$0.70$0.35$0.48 06/26$0.35–$1.43$0.35--
$125.00Nov 20$0.80$2.00$1.40$1.55 06/18$1.10–$2.55$1.40--
$125.00Jan 15$1.05$4.00$2.53$2.40 07/07$2.10–$3.70$2.40--
$125.00Mar 19$2.75$4.50$3.63$6.20 05/21$2.85–$4.53$3.63--
$125.00Jan 21$6.00$10.50$8.25$10.91 05/14$7.35–$9.75$8.25--
$120.00Jul 17$0.00$1.95$0.98$0.05 07/08$0.38–$1.08$0.05--
$120.00Aug 21$0.00$0.75$0.38$0.16 07/08$0.05–$1.18$0.16--
$120.00Sep 18$0.15$2.40$1.27$0.30 07/10$0.25–$1.35$0.30124
$120.00Nov 20$0.50$3.10$1.80$1.15 06/18$0.95–$2.08$1.15--
$120.00Dec 18$0.30$3.30$1.80$1.40 07/02$0.75–$2.70$1.40--
$120.00Feb 19$1.20$4.40$2.80$2.70 06/26$2.03–$3.28$2.70--
$120.00Mar 19$1.65$4.60$3.13$3.60 06/15$2.70–$3.88$3.13--
$115.00Aug 21$0.00$1.75$0.88$0.30 06/10$0.15–$1.20$0.30--
$115.00Sep 18$0.00$0.50$0.25$0.55 06/10$0.25–$1.33$0.25--
$115.00Nov 20$0.30$1.40$0.85$0.78 07/08$0.60–$1.85$0.78--
$115.00Dec 18$0.90$1.15$1.02$1.14 07/10$0.68–$2.00$1.02162
$115.00Jan 15$0.50$3.40$1.95$2.65 05/29$1.15–$2.90$1.95--
$115.00Mar 19$1.70$4.10$2.90$2.75 07/02$1.92–$3.13$2.75--
$115.00Jan 21$5.60$7.80$6.70$8.50 05/14$5.40–$7.25$6.70--
$110.00Aug 21$0.00$0.95$0.48$0.10 07/07$0.08–$1.15$0.10--
$110.00Sep 18$0.00$2.25$1.13$0.71 05/26$0.18–$1.30$0.71--
$110.00Nov 20$0.15$1.05$0.60$0.85 06/26$0.40–$1.53$0.60--

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 573
Total Puts 132
Put/Call Ratio 0.23
Net Difference 441

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,763
Total Puts 2,350
Average Put/Call Ratio 0.47
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