Tour v334
STT
STATE STR CORP
$183.65 +3.08%
$184.48 (+0.45%)🌙
as of 07/14 07:29 PM
(7/13 19:04) ◀
|
Tuesday, July 14, 2026 (7:29pm)
January 2026
|
▶ (7/15 14:05)
◀ 7/14 19:29 ▶

Option Volume

Detail
ℹ
Current (07/14) 708
Calls: 433 (61%)
Puts: 275 (39%)
Prior (07/13) 705
Calls: 573 (81%)
Puts: 132 (19%)
Current vs Prior +0.43%
Calls: -24.43% (Calls)
Puts: +108.33% (Puts)
Prior 7-Day Total 7,558
Calls: 5,131 (68%)
Puts: 2,427 (32%)
Prior 7-Day Average 1,079
Calls: 733 (68%)
Puts: 346 (32%)
Current vs Prior 7-Day Avg -34.43%
Calls: -40.93%
Puts: -20.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $738.8K
Calls: $648.7K (88%)
Puts: $90.1K (12%)
Prior (07/13) $389.4K
Calls: $361.1K (93%)
Puts: $28.3K (7%)
Current vs Prior +89.74%
Calls: +79.67%
Puts: +217.98%
Prior 7-Day Total $5.58M
Calls: $4.44M (80%)
Puts: $1.14M (20%)
Prior 7-Day Average $797.3K
Calls: $634.6K (80%)
Puts: $162.7K (20%)
Current vs Prior 7-Day Avg -7.33%
Calls: +2.23%
Puts: -44.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.64
Prior (07/13) 0.23
Current vs Prior +175.69%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +36.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 3,759
Calls: 2,491 (66%)
Puts: 1,268 (34%)
Prior (07/13) 4,749
Calls: 2,851 (60%)
Puts: 1,898 (40%)
Current vs Prior -20.85%
Prior 7-Day Total 22,806
Calls: 17,816 (78%)
Puts: 4,990 (22%)
Prior 7-Day Average 3,258
Calls: 2,545 (75%)
Puts: 831 (25%)
Current vs Prior 7-Day Avg +15.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.78% | 10.37%6.78% | 10.37%
Prior 7.27% | 10.83%7.27% | 10.83%
Current vs Prior -6.73% | -4.24%-6.73% | -4.24%
Prior 7-Day Avg 7.68% | 10.86%7.70% | 10.91%
Current vs 7-Day Avg -11.68% | -4.46%-11.91% | -4.91%
Prior 7-Day Eod 7.27% | 10.83%7.27% | 10.83%
Current vs 7-Day Eod -6.73% | -4.24%-6.73% | -4.24%
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 88% of dollar volume in calls ($648.7K) vs puts ($90.1K). Elevated premium activity with dollar volume up 90% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 176% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.3%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2124.3026.60$25.459.0%220.86--
$165.00Aug 2120.0022.00$21.009.5%10.82122
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. 12 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1722.4025.30$23.8512.2%20.93--
$165.00Jul 1717.7020.00$18.8512.2%20.89--
$160.00Aug 2124.3026.60$25.459.0%220.86--
$170.00Jul 1713.2015.50$14.3516.0%10.8572
$165.00Aug 2120.0022.00$21.009.5%10.82122
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 175.005.90$5.4516.5%200.52--
$185.00Aug 217.809.50$8.6519.7%120.50--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 512, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 174.104.90$4.5017.8%790.48437
$180.00Jul 176.307.70$7.0020.0%550.64342
$180.00Aug 219.8011.00$10.4011.5%510.59121
$160.00Aug 2124.3026.60$25.459.0%220.86--
$185.00Aug 217.108.90$8.0022.5%190.50202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.903.60$3.2521.5%920.36174
$170.00Jul 170.851.45$1.1552.2%350.15168
$165.00Jul 170.301.70$1.00140.0%250.1149
$175.00Jul 171.602.10$1.8527.0%240.23485
$185.00Jul 175.005.90$5.4516.5%200.52--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 142.1%, max 197.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21105.2%37.4%181.2%3122
$160.00Jul 17Aug 21113.7%41.3%175.1%24--
$170.00Jul 17Aug 2188.1%36.6%141.0%372
$175.00Jul 17Aug 2180.4%34.7%131.7%16539
$180.00Jul 17Aug 2176.9%34.4%123.5%106463
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21127.5%42.9%197.4%3--
$160.00Jul 17Aug 21113.7%41.3%175.1%983
$170.00Jul 17Aug 2188.1%36.6%141.0%37168
$175.00Jul 17Aug 2180.4%34.7%131.7%25485
$180.00Jul 17Aug 2176.9%34.4%123.5%95174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 32.33, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$1.55$8.45$1.555.45$201.55
$190.00$195.00Jul 17$1.24$3.76$1.243.03$191.24
$190.00$200.00Aug 21$2.87$7.13$2.872.48$192.87
$185.00$190.00Jul 17$2.03$2.97$2.031.46$187.03
$180.00$185.00Aug 21$2.40$2.60$2.401.08$182.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 17$0.15$4.85$0.1532.33$169.85
$160.00$150.00Jul 17$0.40$9.60$0.4024.00$159.60
$165.00$160.00Jul 17$0.32$4.68$0.3214.63$164.68
$160.00$150.00Aug 21$1.05$8.95$1.058.52$158.95
$175.00$170.00Jul 17$0.70$4.30$0.706.14$174.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.50$4.50$0.509.00$169.50
$160.00$165.00Aug 21$4.45$4.45$0.558.09$164.45
$165.00$170.00Aug 21$3.95$3.95$1.053.76$168.95
$175.00$180.00Jul 17$3.70$3.70$1.302.85$178.70
$170.00$175.00Jul 17$3.65$3.65$1.352.70$173.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$2.30$2.30$2.700.85$182.70
$185.00$180.00Jul 17$2.20$2.20$2.800.79$182.80
$180.00$175.00Aug 21$1.95$1.95$3.050.64$178.05
$180.00$175.00Jul 17$1.40$1.40$3.600.39$178.60
$175.00$170.00Aug 21$1.20$1.20$3.800.32$173.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.45, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$1.60113.7%41.3%
$165.00Jul 17Aug 21$2.15105.2%37.4%
$170.00Jul 17Aug 21$2.7088.1%36.6%
$175.00Jul 17Aug 21$2.9580.4%34.7%
$190.00Jul 17Aug 21$3.0873.5%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$0.45127.5%42.9%
$160.00Jul 17Aug 21$1.10113.7%41.3%
$170.00Jul 17Aug 21$2.0588.1%36.6%
$175.00Jul 17Aug 21$2.5580.4%34.7%
$180.00Jul 17Aug 21$3.1076.9%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.42% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$4.50$5.45$9.95$175.05$194.955.42%
$180.00Jul 17$7.00$3.25$10.25$169.75$190.255.58%
$175.00Jul 17$10.70$1.85$12.55$162.45$187.556.83%
$170.00Jul 17$14.35$1.15$15.50$154.50$185.508.44%
$185.00Aug 21$8.00$8.65$16.65$168.35$201.659.07%
$180.00Aug 21$10.40$6.35$16.75$163.25$196.759.12%
$175.00Aug 21$13.65$4.40$18.05$156.95$193.059.83%
$165.00Jul 17$18.85$1.00$19.85$145.15$184.8510.81%
$170.00Aug 21$17.05$3.20$20.25$149.75$190.2511.03%
$160.00Jul 17$23.85$0.68$24.53$135.47$184.5313.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.01% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$150.00Aug 21$1.13$0.73$1.86$148.14$211.86
$195.00$160.00Jul 17$1.23$0.68$1.91$158.09$196.91
$195.00$165.00Jul 17$1.23$1.00$2.23$162.77$197.23
$195.00$170.00Jul 17$1.23$1.15$2.38$167.62$197.38
$210.00$160.00Aug 21$1.13$1.78$2.91$157.09$212.91
$195.00$175.00Jul 17$1.23$1.85$3.08$171.92$198.08
$190.00$160.00Jul 17$2.47$0.68$3.15$156.85$193.15
$200.00$150.00Aug 21$2.68$0.73$3.41$146.59$203.41
$190.00$165.00Jul 17$2.47$1.00$3.47$161.53$193.47
$190.00$170.00Jul 17$2.47$1.15$3.62$166.38$193.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 7.33, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$4.40$0.607.33$175.60$189.40
160/165175/180Jul 17$4.02$0.984.10$160.98$179.02
160/165170/175Jul 17$3.97$1.033.85$161.03$173.97
165/170175/180Jul 17$3.85$1.153.35$166.15$178.85
170/175185/190Aug 21$3.65$1.352.70$171.35$188.65
170/175180/185Aug 21$3.60$1.402.57$171.40$183.60
180/185190/195Jul 17$3.44$1.562.21$181.56$193.44
175/180185/190Jul 17$3.43$1.572.18$176.57$188.43
170/175180/185Jul 17$3.20$1.801.78$171.80$183.20
160/165180/185Jul 17$2.82$2.181.29$162.18$182.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.15$4.8532.33
$180.00$185.00$190.00Jul 17$0.47$4.539.64
$160.00$165.00$170.00Jul 17$0.50$4.509.00
$160.00$165.00$170.00Aug 21$0.50$4.509.00
$165.00$170.00$175.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$160.00$170.00Aug 21$0.37$9.6326.03
$175.00$180.00$185.00Aug 21$0.35$4.6513.29
$165.00$170.00$175.00Jul 17$0.55$4.458.09
$170.00$175.00$180.00Jul 17$0.70$4.306.14
$170.00$175.00$180.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.36, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Jul 17-$0.44$4.56
$180.00$185.001:2Jul 17-$2.00$3.00
$185.00$190.001:2Aug 21-$3.10$1.90
$175.00$180.001:2Jul 17-$3.30$1.70
$190.00$200.001:2Aug 21$0.19$9.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$0.36$9.64
$165.00$160.001:2Jul 17-$0.36$4.64
$175.00$170.001:2Jul 17-$0.45$4.55
$180.00$175.001:2Jul 17-$0.45$4.55
$170.00$165.001:2Jul 17-$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.87%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$7.100.500.7%3.87%4.60%19202
$190.00Aug 21$5.000.403.5%2.72%6.18%1621
$185.00Jul 17$4.100.480.7%2.23%2.97%79437
$200.00Aug 21$2.250.248.9%1.23%10.13%1--
$190.00Jul 17$2.050.333.5%1.12%4.57%5--
$210.00Aug 21$0.950.1214.3%0.52%14.87%1318
$195.00Jul 17$0.850.196.2%0.46%6.64%124

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, 198 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 $155.00 12-18 call last traded $29.32 on 07/08 (now $35.00/$36.70) — try a limit near $35.00. Also watch the $185.00 06-17 call last traded $25.61 on 07/09 (now $25.10/$26.70) — try a limit near $25.61; the $150.00 12-18 call last traded $23.65 on 06/11 (now $38.50/$41.00) — try a limit near $38.50. Most tradeable put: the $175.00 01-21 put last traded $25.50 on 07/08 (now $22.40/$25.10) — try a limit near $23.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$4.10$4.90$4.50$3.70 07/10$0.58–$4.50$4.10437
$185.00Aug 21$7.10$8.90$8.00$6.93 07/10$1.90–$8.00$7.10202
$185.00Sep 18$9.50$10.40$9.95$8.70 07/10$3.55–$9.95$9.506
$185.00Nov 20$13.40$15.60$14.50$12.98 07/09$6.20–$14.50$13.4031
$185.00Dec 18$15.00$16.80$15.90$8.75 06/26$7.65–$15.90$15.00--
$185.00Jan 15$16.70$19.10$17.90$8.20 06/08$9.30–$17.90$16.70--
$185.00Mar 19$20.10$23.30$21.70$13.87 06/22$12.05–$21.70$20.10--
$185.00Jun 17$25.10$26.70$25.90$25.61 07/09$15.50–$25.90$25.615
$185.00Jan 21$31.00$35.00$33.00$27.80 07/07$22.25–$33.00$31.00--
$180.00Jul 17$6.30$7.70$7.00$5.97 07/10$1.58–$7.00$6.30342
$180.00Aug 21$9.80$11.00$10.40$9.20 07/10$2.55–$10.40$9.80121
$180.00Sep 18$11.50$13.10$12.30$11.40 07/10$4.85–$12.30$11.50--
$180.00Nov 20$15.90$17.90$16.90$11.85 07/07$8.15–$16.90$15.90--
$180.00Dec 18$17.50$19.50$18.50$14.90 07/08$9.60–$18.50$17.50--
$180.00Jan 15$20.30$22.40$21.35$21.00 07/09$11.25–$21.35$21.00--
$180.00Mar 19$23.60$25.30$24.45$22.25 07/09$14.25–$24.45$23.60--
$180.00Jun 17$27.70$30.50$29.10$26.50 07/10$17.75–$29.10$27.70--
$180.00Jan 21$33.50$37.00$35.25$30.30 07/06$24.25–$35.25$33.50--
$190.00Jul 17$2.05$2.90$2.47$2.05 07/10$0.40–$2.47$2.05--
$190.00Aug 21$5.00$6.10$5.55$5.80 07/09$1.05–$5.55$5.5521
$190.00Sep 18$6.80$8.10$7.45$7.33 07/10$2.45–$7.45$7.3397
$190.00Nov 20$11.00$12.40$11.70$9.75 07/10$5.05–$11.70$11.00--
$190.00Dec 18$12.60$14.10$13.35$11.05 07/07$6.00–$13.35$12.609
$190.00Jan 15$14.20$16.20$15.20$9.66 06/17$7.60–$15.20$14.2032
$190.00Feb 19$16.20$19.50$17.85$9.64 07/02$8.60–$17.85$16.20--
$190.00Mar 19$17.40$20.80$19.10$16.40 07/07$10.15–$19.10$17.40--
$190.00Jan 21$28.50$33.00$30.75$27.70 07/07$20.25–$30.75$28.50--
$175.00Jul 17$9.40$12.00$10.70$8.80 07/10$2.48–$10.70$9.40223
$175.00Aug 21$12.90$14.40$13.65$12.21 07/10$4.60–$13.65$12.90316
$175.00Sep 18$14.50$16.30$15.40$13.25 07/10$6.65–$15.40$14.50--
$175.00Nov 20$18.50$20.80$19.65$11.73 07/01$10.00–$19.65$18.50--
$175.00Dec 18$20.80$22.60$21.70$14.75 07/06$11.65–$21.70$20.805
$175.00Jan 15$23.20$24.70$23.95$23.50 07/09$13.50–$23.95$23.50--
$175.00Mar 19$26.50$29.00$27.75$17.70 06/29$16.60–$27.75$26.50--
$175.00Jun 17$30.50$33.00$31.75$25.88 07/07$20.00–$31.75$30.50--
$175.00Jan 21$36.00$39.50$37.75$32.45 07/07$26.50–$37.75$36.00--
$195.00Jul 17$0.85$1.60$1.23$1.09 07/10$0.30–$1.83$1.0924
$195.00Aug 21$3.40$4.30$3.85$3.50 07/10$0.53–$3.85$3.50--
$195.00Sep 18$5.00$6.10$5.55$3.96 07/08$1.63–$5.60$5.00--
$195.00Dec 18$10.50$12.10$11.30$10.60 07/09$4.45–$11.30$10.60--
$195.00Jan 15$11.80$13.80$12.80$3.60 05/29$5.95–$12.80$11.802
$195.00Mar 19$15.30$18.50$16.90$13.84 07/09$8.70–$16.90$15.30--
$195.00Jan 21$26.50$30.50$28.50$22.51 06/23$19.00–$28.50$26.50--
$170.00Jul 17$13.20$15.50$14.35$11.90 07/10$4.35–$14.35$13.2072
$170.00Aug 21$16.00$18.10$17.05$15.11 07/09$6.65–$17.05$16.00--
$170.00Sep 18$18.80$20.30$19.55$19.10 07/09$8.90–$19.55$19.10--
$170.00Nov 20$22.50$24.70$23.60$14.40 06/29$12.75–$23.60$22.50105
$170.00Dec 18$23.80$25.80$24.80$19.70 07/07$14.15–$24.80$23.8012
$170.00Jan 15$26.30$28.50$27.40$20.90 07/06$16.15–$27.40$26.30--
$170.00Feb 19$28.10$30.50$29.30$20.12 06/29$17.90–$29.30$28.10--
$170.00Mar 19$29.50$32.00$30.75$19.02 06/26$19.20–$30.75$29.50--
$170.00Jun 17$33.40$36.00$34.70$24.52 06/24$22.50–$34.70$33.40--
$200.00Jul 17$0.35$1.20$0.77$0.58 07/10$0.13–$1.20$0.58--
$200.00Aug 21$2.25$3.10$2.68$2.86 07/09$0.28–$2.68$2.68--
$200.00Sep 18$3.70$4.50$4.10$3.60 07/10$0.88–$4.20$3.7012
$200.00Nov 20$6.10$8.40$7.25$7.50 07/10$2.95–$7.25$7.25--
$200.00Dec 18$7.90$10.20$9.05$7.10 07/07$3.80–$9.05$7.90--
$200.00Jan 15$9.80$12.30$11.05$10.45 07/10$5.05–$11.05$10.45--
$200.00Mar 19$13.20$15.50$14.35$7.90 06/24$7.00–$14.35$13.20--
$200.00Jan 21$24.00$28.50$26.25$23.10 07/07$17.25–$26.25$24.00--
$165.00Jul 17$17.70$20.00$18.85$16.10 07/10$6.75–$18.85$17.70--
$165.00Aug 21$20.00$22.00$21.00$18.23 07/07$9.35–$21.00$20.00122
$165.00Sep 18$21.60$23.60$22.60$20.93 07/09$11.40–$22.60$21.60--
$165.00Nov 20$25.70$28.00$26.85$25.71 07/09$15.30–$26.85$25.71--
$165.00Jan 15$29.60$32.00$30.80$20.65 06/29$18.80–$30.80$29.60--
$165.00Jan 21$41.50$45.50$43.50$34.68 06/18$31.00–$43.50$41.50--
$165.00Dec 18$27.30$29.80$28.55--$28.55–$28.55—$27.3044
$160.00Jul 17$22.40$25.30$23.85$18.49 07/08$9.90–$23.85$22.40--
$160.00Aug 21$24.30$26.60$25.45$23.57 07/10$12.50–$25.45$24.30--
$160.00Sep 18$26.80$27.60$27.20$20.75 07/08$14.65–$27.20$26.80--
$160.00Nov 20$28.90$32.30$30.60$21.00 06/22$17.85–$30.60$28.90--
$160.00Dec 18$30.80$33.00$31.90$29.00 07/10$19.55–$31.90$30.8043
$160.00Jan 15$33.10$35.40$34.25$23.72 06/22$21.75–$34.25$33.10--
$160.00Mar 19$36.10$39.00$37.55$26.13 06/29$24.50–$37.55$36.10--
$160.00Jan 21$44.50$47.50$46.00$44.60 07/09$33.75–$46.00$44.60--
$210.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.03–$1.13$0.10--
$210.00Nov 20$4.40$5.60$5.00$2.05 07/02$1.60–$5.10$4.40--
$210.00Dec 18$5.10$7.10$6.10$5.90 07/09$2.10–$6.10$5.90--
$210.00Jan 15$6.50$8.60$7.55$5.80 07/07$2.70–$7.55$6.50--
$210.00Mar 19$9.50$11.60$10.55$9.70 07/09$4.60–$10.55$9.709
$210.00Jan 21$20.00$24.50$22.25$17.30 07/06$14.25–$22.25$20.00--
$210.00Aug 21$0.95$1.30$1.13--$1.13–$1.13—$0.9518
$155.00Jul 17$28.10$30.70$29.40$28.10 07/09$13.60–$29.40$28.10--
$155.00Aug 21$29.00$31.10$30.05$27.49 07/10$15.80–$30.05$29.00--
$155.00Sep 18$30.30$32.50$31.40$28.00 07/08$17.45–$31.40$30.30--
$155.00Nov 20$33.60$36.20$34.90$23.47 06/24$21.25–$34.90$33.60--
$155.00Dec 18$35.00$36.70$35.85$29.32 07/08$22.65–$35.85$35.0031
$155.00Jan 15$36.40$38.90$37.65$33.83 07/07$24.60–$37.65$36.40--
$155.00Feb 19$38.20$40.50$39.35$35.21 07/07$26.20–$39.35$38.20--
$155.00Mar 19$39.60$41.90$40.75$40.07 07/09$27.40–$40.75$40.07--
$155.00Jan 21$47.50$50.50$49.00$36.52 06/25$36.50–$49.00$47.50--
$150.00Jul 17$32.70$35.60$34.15$30.62 07/10$18.05–$34.15$32.70--
$150.00Aug 21$34.00$35.70$34.85$30.80 07/10$19.85–$34.85$34.00--
$150.00Sep 18$35.20$37.70$36.45$25.92 06/22$21.50–$36.45$35.20--
$150.00Nov 20$37.10$40.20$38.65$14.40 05/19$24.65–$38.65$37.10--
$150.00Dec 18$38.50$41.00$39.75$23.65 06/11$26.05–$39.75$38.509
$150.00Jan 15$40.60$42.60$41.60$39.12 07/10$28.20–$41.60$40.60--
$150.00Mar 19$43.20$45.70$44.45$20.00 05/21$30.75–$44.45$43.20--
$150.00Jan 21$50.50$53.50$52.00$38.90 06/26$38.75–$52.00$50.50--
$145.00Jul 17$37.20$40.50$38.85$24.76 06/30$22.60–$38.85$37.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$5.00$5.90$5.45$7.20 07/09$5.45–$18.70$5.45--
$185.00Nov 20$13.40$15.60$14.50$15.60 07/07$14.50–$23.05$14.50--
$185.00Dec 18$14.00$15.80$14.90$17.90 07/10$14.90–$23.85$14.90--
$185.00Jan 21$26.50$30.50$28.50$35.00 06/26$28.50–$35.00$28.50--
$180.00Jul 17$2.90$3.60$3.25$5.10 07/10$3.25–$14.30$3.25174
$180.00Aug 21$5.70$7.00$6.35$7.30 07/09$6.35–$15.40$6.35--
$180.00Sep 18$7.30$8.80$8.05$10.90 07/08$8.05–$16.55$8.05--
$190.00Aug 21$10.80$12.40$11.60$13.90 07/07$11.60–$23.90$11.60--
$190.00Feb 19$18.90$22.70$20.80$25.40 06/23$20.80–$29.75$20.80--
$175.00Jul 17$1.60$2.10$1.85$3.48 07/10$1.85–$10.85$1.85485
$175.00Aug 21$3.80$5.00$4.40$6.25 07/10$4.40–$12.15$4.40--
$175.00Sep 18$5.60$6.40$6.00$9.40 07/08$6.00–$13.55$6.00--
$175.00Dec 18$10.30$11.60$10.95$13.10 07/10$10.95–$17.95$10.95--
$175.00Jan 15$12.50$15.00$13.75$18.50 06/30$13.75–$20.05$13.75--
$175.00Jan 21$22.40$25.10$23.75$25.50 07/08$23.75–$29.50$23.753
$195.00Jan 21$31.00$35.50$33.25$37.26 06/23$33.25–$41.00$33.25--
$170.00Jul 17$0.85$1.45$1.15$1.98 07/10$1.15–$7.65$1.15168
$170.00Aug 21$2.80$3.60$3.20$4.00 07/09$3.20–$9.25$3.20--
$170.00Sep 18$3.70$5.20$4.45$6.30 07/08$4.45–$10.65$4.45--
$170.00Dec 18$7.80$9.80$8.80$12.70 07/01$8.80–$15.30$8.80--
$170.00Mar 19$13.00$15.50$14.25$14.24 07/07$14.20–$19.45$14.24--
$170.00Jan 21$20.50$23.50$22.00$23.70 07/06$21.70–$26.75$22.00--
$200.00Dec 18$22.50$25.40$23.95$40.50 06/10$23.95–$35.10$23.95--
$165.00Jul 17$0.30$1.70$1.00$0.95 07/10$0.93–$5.05$0.9549
$165.00Aug 21$1.85$2.45$2.15$4.10 07/08$1.90–$7.05$2.15--
$165.00Sep 18$3.10$4.00$3.55$4.52 07/10$3.55–$8.25$3.55--
$165.00Dec 18$7.20$8.30$7.75$14.60 06/10$7.75–$13.20$7.75--
$160.00Jul 17$0.05$1.30$0.68$0.44 07/10$0.48–$3.20$0.4464
$160.00Aug 21$1.30$2.25$1.78$1.71 07/07$1.65–$5.55$1.7119
$160.00Sep 18$1.95$2.90$2.42$3.66 07/10$2.42–$6.75$2.4280
$160.00Nov 20$4.90$7.10$6.00$7.10 07/08$6.00–$9.80$6.00--
$160.00Dec 18$6.20$8.40$7.30$8.50 07/08$6.95–$11.25$7.30--
$160.00Jan 15$7.60$9.90$8.75$9.40 07/07$8.75–$13.05$8.75--
$160.00Mar 19$9.80$12.50$11.15$13.06 06/16$11.00–$14.95$11.15--
$160.00Jan 21$16.50$20.00$18.25$21.60 06/15$17.70–$22.25$18.25--
$155.00Jul 17$0.00$0.75$0.38$0.35 07/08$0.28–$1.88$0.35--
$155.00Aug 21$0.85$1.70$1.27$1.57 07/08$1.10–$4.20$1.27--
$155.00Sep 18$0.55$2.00$1.27$3.50 07/01$1.27–$4.55$1.27--
$155.00Nov 20$3.10$5.10$4.10$7.50 06/29$4.10–$8.05$4.10--
$155.00Dec 18$5.00$5.90$5.45$7.30 07/01$5.45–$9.45$5.45--
$155.00Jan 15$6.40$8.40$7.40$6.90 07/07$7.40–$11.00$6.90--
$155.00Mar 19$8.40$11.00$9.70$11.16 06/22$9.45–$13.35$9.70--
$155.00Jan 21$14.90$18.00$16.45$21.60 05/26$16.45–$20.00$16.45--
$150.00Jul 17$0.00$0.55$0.28$0.17 07/07$0.13–$1.23$0.17--
$150.00Aug 21$0.40$1.05$0.73$1.07 07/08$0.60–$3.25$0.73--
$150.00Sep 18$1.15$1.95$1.55$3.50 06/26$1.33–$3.50$1.55165
$150.00Nov 20$2.60$5.00$3.80$10.10 06/01$3.38–$6.45$3.80--
$150.00Jan 15$5.30$7.40$6.35$8.25 06/18$6.35–$9.60$6.35--
$150.00Mar 19$7.20$9.80$8.50$9.07 06/23$8.25–$11.55$8.50--
$150.00Jan 21$13.00$16.50$14.75$14.40 07/08$14.50–$17.70$14.40--
$145.00Jul 17$0.00$0.75$0.38$0.39 07/08$0.13–$1.48$0.38--
$145.00Aug 21$0.25$0.65$0.45$1.15 06/30$0.43–$2.45$0.45--
$145.00Sep 18$0.15$1.10$0.63$1.07 07/07$0.63–$3.05$0.63--
$145.00Nov 20$1.55$3.40$2.48$4.74 06/15$2.48–$5.55$2.48--
$145.00Dec 18$3.20$5.00$4.10$3.73 07/07$3.70–$6.40$3.73--
$145.00Jan 15$4.30$6.40$5.35$6.80 06/30$5.00–$7.60$5.35--
$140.00Jul 17$0.00$0.75$0.38$0.10 07/07$0.08–$1.27$0.10--
$140.00Aug 21$0.10$0.80$0.45$1.33 07/09$0.35–$2.08$0.45--
$140.00Nov 20$1.55$3.50$2.53$5.50 06/09$2.03–$4.00$2.53--
$140.00Dec 18$2.20$4.60$3.40$4.50 06/15$2.95–$5.40$3.40--
$140.00Jan 15$3.50$5.10$4.30$4.50 07/08$3.90–$6.85$4.30--
$140.00Jun 17$5.20$9.90$7.55$8.03 07/09$7.20–$9.95$7.55--
$135.00Jul 17$0.00$0.75$0.38$0.40 06/09$0.30–$1.13$0.38--
$135.00Aug 21$0.00$0.75$0.38$1.20 07/09$0.20–$1.65$0.38--
$135.00Sep 18$0.00$1.15$0.57$1.70 06/12$0.57–$2.05$0.57--
$135.00Nov 20$1.10$3.70$2.40$2.10 06/24$1.95–$3.22$2.10--
$135.00Jan 15$2.00$4.50$3.25$6.57 06/02$2.95–$5.00$3.25--
$135.00Feb 19$3.00$5.40$4.20$3.78 07/07$3.90–$6.00$3.78--
$135.00Mar 19$3.50$6.80$5.15$4.75 07/09$4.25–$6.55$4.75--
$135.00Jan 21$7.50$12.00$9.75$10.80 07/08$9.75–$12.70$9.75--
$130.00Jul 17$0.00$0.75$0.38$0.23 07/08$0.23–$1.10$0.23--
$130.00Aug 21$0.05$0.75$0.40$0.87 06/11$0.15–$1.35$0.40--
$130.00Sep 18$0.00$1.05$0.53$1.23 06/12$0.38–$1.60$0.53--
$130.00Nov 20$0.20$3.50$1.85$1.20 07/07$1.40–$2.72$1.20--
$130.00Dec 18$1.00$3.70$2.35$1.70 07/07$2.05–$3.55$1.70--
$130.00Jan 15$2.00$3.60$2.80$3.67 06/16$2.42–$3.98$2.80--
$130.00Mar 19$3.00$4.90$3.95$4.83 06/18$3.80–$5.50$3.95--
$125.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.15–$1.35$0.15--
$125.00Sep 18$0.00$0.90$0.45$0.48 06/26$0.35–$1.43$0.45--
$125.00Nov 20$0.05$3.30$1.67$1.55 06/18$1.10–$2.55$1.55--
$125.00Jan 15$1.05$3.30$2.17$2.40 07/07$2.10–$3.45$2.17--
$125.00Mar 19$2.00$5.10$3.55$6.20 05/21$2.85–$4.45$3.55--
$125.00Jan 21$5.60$10.00$7.80$10.91 05/14$7.35–$9.75$7.80--
$120.00Jul 17$0.00$2.15$1.08$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$0.00$0.75$0.38$0.30 07/10$0.25–$1.35$0.30--
$120.00Nov 20$0.00$3.10$1.55$1.15 06/18$0.95–$2.08$1.15--
$120.00Dec 18$0.75$3.30$2.03$1.40 07/02$0.75–$2.70$1.40--
$120.00Feb 19$0.75$4.00$2.38$2.70 06/26$2.03–$3.28$2.38--
$120.00Mar 19$1.50$4.90$3.20$3.60 06/15$2.70–$3.88$3.20--
$115.00Aug 21$0.00$0.35$0.18$0.30 06/10$0.15–$1.20$0.1814
$115.00Sep 18$0.00$0.75$0.38$0.55 06/10$0.25–$1.33$0.38--
$115.00Nov 20$0.00$0.95$0.48$0.78 07/08$0.48–$1.85$0.4829
$115.00Dec 18$0.45$1.15$0.80$1.14 07/10$0.68–$2.00$0.80--
$115.00Jan 15$0.50$3.50$2.00$2.65 05/29$1.15–$2.90$2.00--
$115.00Mar 19$1.15$4.00$2.58$2.75 07/02$1.92–$3.13$2.58--
$115.00Jan 21$3.50$7.50$5.50$8.50 05/14$5.40–$7.25$5.50--
$110.00Aug 21$0.00$0.75$0.38$0.10 07/07$0.08–$1.15$0.10--
$110.00Sep 18$0.00$0.95$0.48$0.71 05/26$0.18–$1.30$0.48--
$110.00Nov 20$0.00$2.65$1.33$0.85 06/26$0.40–$1.53$0.85--

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 433
Total Puts 275
Put/Call Ratio 0.64
Net Difference 158

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,131
Total Puts 2,427
Average Put/Call Ratio 0.46
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