Tour v344
STT
STATE STR CORP
$185.66 -0.50%
(7/16 14:05) ◀
|
Thursday, July 16, 2026 (6:00pm)
January 2026
|
▶ (7/17 19:20)
◀ 7/16 18:00 ▶

Option Volume

Detail
ℹ
Current (07/16) 2,735
Calls: 2,204 (81%)
Puts: 531 (19%)
Prior (07/15) 6,262
Calls: 5,105 (82%)
Puts: 1,157 (18%)
Current vs Prior -56.32%
Calls: -56.83% (Calls)
Puts: -54.11% (Puts)
Prior 7-Day Total 13,874
Calls: 10,165 (73%)
Puts: 3,709 (27%)
Prior 7-Day Average 1,982
Calls: 1,452 (73%)
Puts: 529 (27%)
Current vs Prior 7-Day Avg +37.99%
Calls: +51.78%
Puts: +0.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.59M
Calls: $1.38M (87%)
Puts: $212.4K (13%)
Prior (07/15) $2.62M
Calls: $2.32M (89%)
Puts: $298.2K (11%)
Current vs Prior -39.32%
Calls: -40.67%
Puts: -28.79%
Prior 7-Day Total $8.33M
Calls: $6.89M (83%)
Puts: $1.44M (17%)
Prior 7-Day Average $1.19M
Calls: $984.3K (83%)
Puts: $206.0K (17%)
Current vs Prior 7-Day Avg +33.71%
Calls: +40.12%
Puts: +3.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.24
Prior (07/15) 0.23
Current vs Prior +6.30%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -52.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 26,076
Calls: 16,091 (62%)
Puts: 9,985 (38%)
Prior (07/15) 22,013
Calls: 12,808 (58%)
Puts: 9,205 (42%)
Current vs Prior +18.46%
Prior 7-Day Total 44,974
Calls: 29,770 (66%)
Puts: 15,204 (34%)
Prior 7-Day Average 6,424
Calls: 4,252 (66%)
Puts: 2,172 (34%)
Current vs Prior 7-Day Avg +305.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.58% | 9.24%3.58% | 9.24%
Prior 6.86% | 10.45%6.86% | 10.45%
Current vs Prior -47.79% | -11.61%-47.79% | -11.61%
Prior 7-Day Avg 7.49% | 10.89%7.49% | 10.89%
Current vs 7-Day Avg -52.17% | -15.16%-52.17% | -15.16%
Prior 7-Day Eod 6.86% | 10.45%6.86% | 10.45%
Current vs 7-Day Eod -47.79% | -11.61%-47.79% | -11.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Prior 16.92% | 12.09%
Calls: 20.51% | 13.79%
Puts: 13.33% | 10.39%
Current vs Prior +137.59% | +151.70%
Prior 7-Day Avg 70.77% | 14.86%
Calls: 45.08% | 14.51%
Puts: 96.47% | 15.20%
Current vs 7-Day Avg -43.20% | +104.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.38M) vs puts ($212.4K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (2,204 calls vs 531 puts). Call-heavy open interest (16,091 calls vs 9,985 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 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 6 of results (avg 8.5%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2135.0037.30$36.156.4%--0.9487
$150.00Jul 1733.4036.00$34.707.5%--0.9512
$155.00Jul 1728.4031.00$29.708.8%11.0023
$160.00Aug 2125.0027.40$26.209.2%30.90729
$155.00Aug 2129.6032.50$31.059.3%--0.9337
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1724.1026.60$25.359.9%20.97--

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. 22 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1728.4031.00$29.708.8%11.0023
$160.00Jul 1723.4026.00$24.7010.5%--1.00108
$165.00Jul 1718.5021.40$19.9514.5%--1.0052
$170.00Jul 1714.1016.00$15.0512.6%31.0065
$175.00Jul 178.6011.10$9.8525.4%1061.00211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1724.1026.60$25.359.9%20.97--
$190.00Jul 174.306.00$5.1533.0%320.881
$195.00Jul 179.1010.90$10.0018.0%20.872
$200.00Aug 2115.5018.20$16.8516.0%200.78--
$190.00Aug 218.7010.20$9.4515.9%310.582

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 2.2K, top 925)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.100.40$0.25120.0%9250.121.7K
$195.00Jul 170.001.10$0.55200.0%3330.13265
$175.00Jul 178.6011.10$9.8525.4%1061.00211
$200.00Jul 170.000.20$0.10200.0%890.03137
$185.00Jul 170.852.15$1.5086.7%800.51398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 216.207.60$6.9020.3%1110.4834
$185.00Jul 171.003.40$2.20109.1%910.56281
$170.00Jul 170.000.10$0.05200.0%740.02409
$175.00Jul 170.000.10$0.05200.0%450.03501
$190.00Jul 174.306.00$5.1533.0%320.881

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 189.3%, max 587.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21290.4%42.2%587.7%--99
$210.00Jul 17Aug 21128.0%31.2%310.3%18781
$165.00Jul 17Aug 21117.7%32.9%257.5%7138
$155.00Jul 17Aug 21138.5%40.0%246.3%160
$195.00Jul 17Aug 2196.0%30.9%210.2%380301
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21290.4%42.2%587.7%2235
$165.00Jul 17Aug 21117.7%32.9%257.5%35223
$155.00Jul 17Aug 21138.5%40.0%246.3%255
$160.00Jul 17Aug 21115.3%39.3%193.7%289
$170.00Jul 17Aug 2177.7%33.4%132.6%78571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 49.00, avg 7.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.45$4.55$0.4510.11$195.45
$200.00$210.00Aug 21$1.20$8.80$1.207.33$201.20
$185.00$190.00Jul 17$1.25$3.75$1.253.00$186.25
$195.00$200.00Aug 21$1.35$3.65$1.352.70$196.35
$190.00$195.00Aug 21$1.85$3.15$1.851.70$191.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.10$4.90$0.1049.00$164.90
$155.00$150.00Aug 21$0.22$4.78$0.2221.73$154.78
$180.00$175.00Jul 17$0.28$4.72$0.2816.86$179.72
$160.00$155.00Aug 21$0.48$4.52$0.489.42$159.52
$170.00$165.00Aug 21$0.97$4.03$0.974.15$169.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 49.00, avg 6.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.90$4.90$0.1049.00$169.90
$175.00$180.00Jul 17$4.85$4.85$0.1532.33$179.85
$155.00$160.00Aug 21$4.85$4.85$0.1532.33$159.85
$160.00$165.00Jul 17$4.75$4.75$0.2519.00$164.75
$165.00$170.00Aug 21$4.40$4.40$0.607.33$169.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Jul 17$4.85$4.85$0.1532.33$190.15
$200.00$190.00Aug 21$7.40$7.40$2.602.85$192.60
$190.00$185.00Jul 17$2.95$2.95$2.051.44$187.05
$190.00$185.00Aug 21$2.55$2.55$2.451.04$187.45
$185.00$180.00Aug 21$2.10$2.10$2.900.72$182.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.87, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$0.80128.0%31.2%
$155.00Jul 17Aug 21$1.35138.5%40.0%
$150.00Jul 17Aug 21$1.45290.4%42.2%
$160.00Jul 17Aug 21$1.50115.3%39.3%
$165.00Jul 17Aug 21$2.00117.7%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$0.72138.5%40.0%
$165.00Jul 17Aug 21$1.07117.7%32.9%
$160.00Jul 17Aug 21$1.20115.3%39.3%
$170.00Jul 17Aug 21$2.1277.7%33.4%
$175.00Jul 17Aug 21$3.3053.3%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 1.99% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$1.50$2.20$3.70$181.30$188.701.99%
$180.00Jul 17$5.00$0.33$5.33$174.67$185.332.87%
$190.00Jul 17$0.25$5.15$5.40$184.60$195.402.91%
$175.00Jul 17$9.85$0.05$9.90$165.10$184.905.33%
$195.00Jul 17$0.55$10.00$10.55$184.45$205.555.68%
$185.00Aug 21$7.70$6.90$14.60$170.40$199.607.86%
$190.00Aug 21$5.30$9.45$14.75$175.25$204.757.94%
$170.00Jul 17$15.05$0.05$15.10$154.90$185.108.13%
$180.00Aug 21$10.75$4.80$15.55$164.45$195.558.38%
$175.00Aug 21$13.85$3.35$17.20$157.80$192.209.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.31% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$180.00Jul 17$0.25$0.33$0.58$179.42$190.58
$195.00$180.00Jul 17$0.55$0.33$0.88$179.12$195.88
$190.00$150.00Jul 17$0.25$0.88$1.13$148.87$191.13
$195.00$150.00Jul 17$0.55$0.88$1.43$148.57$196.43
$210.00$165.00Aug 21$0.90$1.20$2.10$162.90$212.10
$210.00$170.00Aug 21$0.90$2.17$3.07$166.93$213.07
$200.00$165.00Aug 21$2.10$1.20$3.30$161.70$203.30
$210.00$175.00Aug 21$0.90$3.35$4.25$170.75$214.25
$200.00$170.00Aug 21$2.10$2.17$4.27$165.73$204.27
$195.00$165.00Aug 21$3.45$1.20$4.65$160.35$199.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 40.67, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.88$0.1240.67$155.12$169.88
150/155165/170Aug 21$4.62$0.3812.16$150.38$169.62
150/155160/165Aug 21$4.47$0.538.43$150.53$164.47
170/175180/185Aug 21$4.23$0.775.49$170.77$184.23
155/160170/175Aug 21$4.18$0.825.10$155.82$174.18
165/170175/180Aug 21$4.07$0.934.38$165.93$179.07
165/170180/185Aug 21$4.02$0.984.10$165.98$184.02
180/185190/195Aug 21$3.95$1.053.76$181.05$193.95
150/155170/175Aug 21$3.92$1.083.63$151.08$173.92
185/190195/200Aug 21$3.90$1.103.55$186.10$198.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.05$4.9599.00
$155.00$160.00$165.00Jul 17$0.25$4.7519.00
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$170.00$175.00$180.00Jul 17$0.35$4.6513.29
$190.00$195.00$200.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.08$4.9261.50
$155.00$160.00$165.00Jul 17$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.21$4.7922.81
$150.00$155.00$160.00Aug 21$0.26$4.7418.23
$170.00$175.00$180.00Aug 21$0.27$4.7317.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.10, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.10$9.90
$175.00$180.001:2Jul 17-$0.15$4.85
$195.00$200.001:2Aug 21-$0.75$4.25
$190.00$195.001:2Jul 17-$0.85$4.15
$190.00$195.001:2Aug 21-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$2.05$7.95
$160.00$155.001:2Jul 17-$0.03$4.97
$175.00$170.001:2Jul 17-$0.05$4.95
$170.00$165.001:2Jul 17-$0.21$4.79
$170.00$165.001:2Aug 21-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.53%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$4.700.422.3%2.53%4.87%2936
$195.00Aug 21$3.000.315.0%1.62%6.65%4736
$200.00Aug 21$1.850.227.7%1.00%8.72%873
$210.00Aug 21$0.550.1113.1%0.30%13.41%4142
$190.00Jul 17$0.100.122.3%0.05%2.39%9251.7K

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, 175 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 01-15 call last traded $33.83 on 07/07 (now $37.60/$39.10) — try a limit near $37.60. Also watch the $155.00 02-19 call last traded $35.21 on 07/07 (now $39.50/$41.20) — try a limit near $39.50; the $160.00 01-15 call last traded $23.72 on 06/22 (now $33.90/$35.40) — try a limit near $33.90. Most tradeable put: the $185.00 01-21 put last traded $35.00 on 06/26 (now $27.00/$28.80) — try a limit near $27.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$0.85$2.15$1.50$3.70 07/10$0.58–$5.75$1.50398
$185.00Aug 21$7.30$8.10$7.70$6.93 07/10$1.90–$9.45$7.30438
$185.00Sep 18$9.80$10.70$10.25$8.70 07/10$3.65–$11.55$9.8018
$185.00Nov 20$13.30$15.50$14.40$12.98 07/09$6.20–$15.70$13.3041
$185.00Dec 18$15.10$17.20$16.15$8.75 06/26$7.85–$18.20$15.101
$185.00Jan 15$16.50$20.20$18.35$8.20 06/08$9.30–$19.15$16.5037
$185.00Mar 19$20.50$23.80$22.15$13.87 06/22$12.05–$22.65$20.50202
$185.00Jun 17$25.70$28.50$27.10$25.61 07/09$15.50–$27.75$25.705
$185.00Jan 21$31.50$35.90$33.70$27.80 07/07$22.75–$34.20$31.502
$190.00Jul 17$0.10$0.40$0.25$2.05 07/10$0.25–$3.65$0.251.7K
$190.00Aug 21$4.70$5.90$5.30$5.80 07/09$1.05–$6.90$5.3036
$190.00Sep 18$7.10$8.50$7.80$7.33 07/10$2.45–$9.30$7.3391
$190.00Nov 20$11.70$12.90$12.30$9.75 07/10$5.05–$13.60$11.703
$190.00Dec 18$13.30$14.50$13.90$11.05 07/07$6.30–$15.40$13.3014
$190.00Jan 15$14.50$16.60$15.55$9.66 06/17$7.60–$16.15$14.5033
$190.00Feb 19$16.40$18.70$17.55$9.64 07/02$8.60–$18.60$16.407
$190.00Mar 19$17.90$20.10$19.00$16.40 07/07$10.15–$20.15$17.9011
$190.00Jan 21$29.00$33.50$31.25$27.70 07/07$21.00–$31.75$29.005
$180.00Jul 17$3.70$6.30$5.00$5.97 07/10$1.58–$9.40$5.00355
$180.00Aug 21$10.20$11.30$10.75$9.20 07/10$2.55–$12.80$10.2089
$180.00Sep 18$11.50$13.60$12.55$11.40 07/10$4.85–$14.55$11.50177
$180.00Nov 20$16.30$18.30$17.30$11.85 07/07$8.15–$18.45$16.3048
$180.00Dec 18$17.90$20.10$19.00$14.90 07/08$9.80–$20.95$17.9028
$180.00Jan 15$21.00$22.30$21.65$21.00 07/09$11.25–$22.60$21.00247
$180.00Mar 19$24.50$25.70$25.10$22.25 07/09$14.25–$26.20$24.50116
$180.00Jun 17$28.40$31.00$29.70$26.50 07/10$17.75–$30.85$28.402
$180.00Jan 21$34.00$37.20$35.60$30.30 07/06$24.75–$36.75$34.00515
$195.00Jul 17$0.00$1.10$0.55$1.09 07/10$0.30–$2.38$0.55265
$195.00Aug 21$3.00$3.90$3.45$3.50 07/10$0.53–$4.95$3.4536
$195.00Sep 18$5.00$6.20$5.60$3.96 07/08$1.63–$6.90$5.0015
$195.00Dec 18$11.00$12.30$11.65$10.60 07/09$4.85–$13.15$11.00109
$195.00Jan 15$11.90$14.60$13.25$3.60 05/29$5.95–$14.20$11.903
$195.00Mar 19$15.60$17.80$16.70$13.84 07/09$8.70–$17.75$15.605
$195.00Jan 21$27.00$31.50$29.25$22.51 06/23$19.00–$30.00$27.004
$175.00Jul 17$8.60$11.10$9.85$8.80 07/10$2.48–$12.40$8.80211
$175.00Aug 21$13.00$14.70$13.85$12.21 07/10$4.60–$15.95$13.00314
$175.00Sep 18$14.90$16.80$15.85$13.25 07/10$6.65–$18.00$14.90109
$175.00Nov 20$19.10$21.30$20.20$11.73 07/01$10.60–$21.90$19.107
$175.00Dec 18$21.00$24.00$22.50$14.75 07/06$11.65–$23.20$21.0015
$175.00Jan 15$23.70$25.10$24.40$23.50 07/09$13.50–$25.80$23.70505
$175.00Mar 19$27.50$29.50$28.50$17.70 06/29$16.60–$29.55$27.50137
$175.00Jun 17$31.20$34.00$32.60$25.88 07/07$20.00–$33.55$31.2019
$175.00Jan 21$36.50$41.00$38.75$32.45 07/07$26.75–$39.50$36.5017
$200.00Jul 17$0.00$0.20$0.10$0.58 07/10$0.10–$1.20$0.10137
$200.00Aug 21$1.85$2.35$2.10$2.86 07/09$0.28–$3.45$2.1073
$200.00Sep 18$3.50$4.60$4.05$3.60 07/10$0.88–$5.25$3.6050
$200.00Nov 20$7.50$9.00$8.25$7.50 07/10$2.95–$9.55$7.5051
$200.00Dec 18$9.00$10.40$9.70$7.10 07/07$3.85–$11.05$9.0011
$200.00Jan 15$9.90$13.00$11.45$10.45 07/10$5.05–$12.20$10.4525
$200.00Mar 19$13.20$16.70$14.95$7.90 06/24$7.00–$15.55$13.2046
$200.00Jan 21$24.50$29.00$26.75$23.10 07/07$17.50–$27.20$24.5017
$200.00Jun 17$17.20$21.00$19.10--$19.10–$20.00$17.202
$170.00Jul 17$14.10$16.00$15.05$11.90 07/10$4.35–$16.85$14.1065
$170.00Aug 21$16.50$18.60$17.55$15.11 07/09$6.65–$19.00$16.50187
$170.00Sep 18$18.50$20.80$19.65$19.10 07/09$8.90–$21.45$19.10147
$170.00Nov 20$22.40$24.70$23.55$14.40 06/29$12.75–$25.15$22.40105
$170.00Dec 18$23.90$27.00$25.45$19.70 07/07$14.15–$26.65$23.9013
$170.00Jan 15$26.90$28.40$27.65$20.90 07/06$16.25–$28.95$26.9014
$170.00Feb 19$28.80$30.40$29.60$20.12 06/29$17.90–$31.10$28.801
$170.00Mar 19$30.60$32.70$31.65$19.02 06/26$19.35–$32.70$30.6036
$170.00Jun 17$34.10$37.00$35.55$24.52 06/24$22.50–$37.05$34.101
$170.00Jan 21$39.50$43.50$41.50--$41.50–$42.00$39.507
$165.00Jul 17$18.50$21.40$19.95$16.10 07/10$6.75–$21.45$18.5052
$165.00Aug 21$20.80$23.10$21.95$18.23 07/07$9.35–$23.20$20.8086
$165.00Sep 18$22.90$24.70$23.80$20.93 07/09$11.40–$24.95$22.90211
$165.00Nov 20$26.00$28.50$27.25$25.71 07/09$15.30–$28.65$26.0023
$165.00Jan 15$30.30$31.80$31.05$20.65 06/29$19.15–$32.45$30.3083
$165.00Jan 21$42.00$46.50$44.25$34.68 06/18$31.50–$44.65$42.009
$165.00Dec 18$27.50$30.50$29.00--$28.55–$30.35$27.5044
$165.00Mar 19$33.90$35.90$34.90--$34.90–$36.00$33.9031
$210.00Jul 17$0.00$0.20$0.10$0.10 06/22$0.03–$1.13$0.10639
$210.00Nov 20$4.50$7.10$5.80$2.05 07/02$1.60–$6.45$4.504
$210.00Dec 18$5.70$7.00$6.35$5.90 07/09$2.10–$7.65$5.9050
$210.00Jan 15$6.70$9.10$7.90$5.80 07/07$2.70–$8.60$6.7031
$210.00Mar 19$9.50$13.00$11.25$9.70 07/09$4.60–$11.70$9.7014
$210.00Jan 21$20.50$25.50$23.00$17.30 07/06$14.25–$23.20$20.508
$210.00Aug 21$0.55$1.25$0.90--$0.90–$1.78$0.55142
$210.00Sep 18$1.60$2.55$2.08--$2.08–$2.95$1.605
$160.00Jul 17$23.40$26.00$24.70$18.49 07/08$9.90–$26.45$23.40108
$160.00Aug 21$25.00$27.40$26.20$23.57 07/10$12.50–$27.70$25.00729
$160.00Sep 18$26.90$29.00$27.95$20.75 07/08$14.65–$29.55$26.90242
$160.00Nov 20$30.00$32.10$31.05$21.00 06/22$18.20–$32.40$30.0023
$160.00Dec 18$31.10$34.10$32.60$29.00 07/10$19.55–$33.90$31.1045
$160.00Jan 15$33.90$35.40$34.65$23.72 06/22$22.00–$36.00$33.90200
$160.00Mar 19$36.90$39.50$38.20$26.13 06/29$24.50–$39.35$36.90133
$160.00Jan 21$45.00$48.20$46.60$44.60 07/09$33.75–$47.50$45.0065
$155.00Jul 17$28.40$31.00$29.70$28.10 07/09$13.60–$31.20$28.4023
$155.00Aug 21$29.60$32.50$31.05$27.49 07/10$15.80–$32.45$29.6037
$155.00Sep 18$30.90$33.40$32.15$28.00 07/08$17.45–$33.65$30.90256
$155.00Nov 20$33.80$36.00$34.90$23.47 06/24$21.25–$36.60$33.8013
$155.00Dec 18$35.20$37.90$36.55$29.32 07/08$22.65–$37.85$35.2031
$155.00Jan 15$37.60$39.10$38.35$33.83 07/07$24.75–$39.75$37.6015
$155.00Feb 19$39.50$41.20$40.35$35.21 07/07$26.20–$41.60$39.502
$155.00Mar 19$40.40$42.90$41.65$40.07 07/09$27.40–$43.00$40.406
$155.00Jan 21$48.00$52.50$50.25$36.52 06/25$36.75–$50.50$48.006
$220.00Nov 20$2.60$4.10$3.35--$3.35–$4.20$2.6051
$220.00Dec 18$3.50$4.60$4.05--$4.05–$5.15$3.5011
$220.00Jan 15$4.60$6.50$5.55--$5.55–$6.25$4.60705
$220.00Feb 19$5.60$8.10$6.85--$6.85–$7.85$5.6066
$220.00Mar 19$6.60$9.70$8.15--$8.15–$8.60$6.609
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$1.00$3.40$2.20$7.20 07/09$2.20–$18.70$2.20281
$185.00Nov 20$12.50$15.00$13.75$15.60 07/07$13.70–$23.05$13.75201
$185.00Dec 18$13.70$14.70$14.20$17.90 07/10$14.20–$23.85$14.205
$185.00Jan 21$27.00$28.80$27.90$35.00 06/26$27.70–$35.00$27.902
$185.00Aug 21$6.20$7.60$6.90--$6.90–$7.40$6.2034
$185.00Sep 18$8.00$10.00$9.00--$9.00–$9.00—$8.001
$185.00Mar 19$18.00$20.40$19.20--$19.20–$19.20—$18.005
$190.00Aug 21$8.70$10.20$9.45$13.90 07/07$9.45–$23.85$9.452
$190.00Feb 19$18.70$21.70$20.20$25.40 06/23$20.20–$29.75$20.201
$190.00Jul 17$4.30$6.00$5.15--$5.15–$5.15—$4.301
$180.00Jul 17$0.05$0.60$0.33$5.10 07/10$0.33–$14.30$0.33255
$180.00Aug 21$4.00$5.60$4.80$7.30 07/09$4.80–$15.35$4.8018
$180.00Sep 18$5.90$7.90$6.90$10.90 07/08$6.90–$16.55$6.901
$195.00Jan 21$31.00$34.50$32.75$37.26 06/23$32.45–$41.00$32.751
$195.00Jul 17$9.10$10.90$10.00--$10.00–$10.00—$9.102
$175.00Jul 17$0.00$0.10$0.05$3.48 07/10$0.05–$10.20$0.05501
$175.00Aug 21$2.70$4.00$3.35$6.25 07/10$3.35–$12.15$3.3565
$175.00Sep 18$4.30$6.10$5.20$9.40 07/08$5.15–$13.55$5.201
$175.00Dec 18$9.70$10.60$10.15$13.10 07/10$10.15–$17.95$10.1535
$175.00Jan 15$11.50$13.80$12.65$18.50 06/30$12.60–$20.05$12.65--
$175.00Jan 21$20.50$25.00$22.75$25.50 07/08$22.75–$29.50$22.753
$200.00Dec 18$21.50$23.00$22.25$40.50 06/10$22.25–$35.10$22.25--
$200.00Jun 17$27.70$31.50$29.60--$29.60–$29.65$27.703
$170.00Jul 17$0.00$0.10$0.05$1.98 07/10$0.05–$7.05$0.05409
$170.00Aug 21$1.65$2.70$2.17$4.00 07/09$2.17–$9.25$2.17162
$170.00Sep 18$3.00$4.40$3.70$6.30 07/08$3.70–$10.65$3.706
$170.00Dec 18$7.70$9.10$8.40$12.70 07/01$8.40–$15.30$8.404
$170.00Mar 19$12.00$14.50$13.25$14.24 07/07$13.25–$19.45$13.251
$170.00Jan 21$18.90$23.00$20.95$23.70 07/06$20.75–$26.75$20.951
$165.00Jul 17$0.00$0.25$0.13$0.95 07/10$0.13–$4.80$0.1377
$165.00Aug 21$0.90$1.50$1.20$4.10 07/08$1.20–$7.05$1.20146
$165.00Sep 18$1.85$3.70$2.78$4.52 07/10$2.78–$8.25$2.7834
$165.00Dec 18$6.30$7.40$6.85$14.60 06/10$6.85–$13.20$6.859
$165.00Nov 20$5.40$7.30$6.35--$6.35–$6.65$5.404
$160.00Jul 17$0.00$0.05$0.03$0.44 07/10$0.03–$2.97$0.0364
$160.00Aug 21$0.55$1.90$1.23$1.71 07/07$1.17–$5.55$1.2325
$160.00Sep 18$1.50$2.50$2.00$3.66 07/10$2.00–$6.40$2.0080
$160.00Nov 20$4.40$6.00$5.20$7.10 07/08$5.20–$9.80$5.2015
$160.00Dec 18$5.10$6.20$5.65$8.50 07/08$5.65–$11.25$5.651
$160.00Jan 15$7.00$9.00$8.00$9.40 07/07$7.95–$12.60$8.0010
$160.00Mar 19$9.10$11.20$10.15$13.06 06/16$10.10–$14.90$10.15105
$160.00Jan 21$15.30$19.50$17.40$21.60 06/15$17.40–$22.25$17.40--
$155.00Jul 17$0.00$0.05$0.03$0.35 07/08$0.03–$1.88$0.0331
$155.00Aug 21$0.30$1.20$0.75$1.57 07/08$0.75–$4.20$0.7524
$155.00Sep 18$1.00$3.10$2.05$3.50 07/01$1.27–$4.55$2.05138
$155.00Nov 20$3.40$4.30$3.85$7.50 06/29$3.85–$8.05$3.851
$155.00Dec 18$4.10$6.10$5.10$7.30 07/01$5.10–$9.45$5.103
$155.00Jan 15$5.70$7.10$6.40$6.90 07/07$6.40–$10.90$6.405
$155.00Mar 19$6.80$10.00$8.40$11.16 06/22$8.40–$13.35$8.4015
$155.00Jan 21$13.00$17.50$15.25$21.60 05/26$15.25–$20.00$15.252
$150.00Jul 17$0.00$1.75$0.88$0.17 07/07$0.13–$1.13$0.1723
$150.00Aug 21$0.20$0.85$0.53$1.07 07/08$0.53–$3.25$0.53212
$150.00Sep 18$0.55$1.60$1.08$3.50 06/26$1.08–$3.50$1.08197
$150.00Nov 20$2.65$4.40$3.53$10.10 06/01$3.38–$6.45$3.532
$150.00Jan 15$4.80$6.20$5.50$8.25 06/18$5.35–$9.40$5.5089
$150.00Mar 19$6.70$8.50$7.60$9.07 06/23$7.60–$11.55$7.6043
$150.00Jan 21$12.20$16.00$14.10$14.40 07/08$13.90–$17.70$14.108
$145.00Jul 17$0.00$0.25$0.13$0.39 07/08$0.13–$1.48$0.13151
$145.00Aug 21$0.00$0.95$0.48$1.15 06/30$0.43–$2.45$0.4832
$145.00Sep 18$0.50$1.25$0.88$1.07 07/07$0.63–$3.05$0.8872
$145.00Nov 20$2.10$2.75$2.42$4.74 06/15$2.30–$5.55$2.425
$145.00Dec 18$1.45$4.40$2.93$3.73 07/07$2.93–$6.40$2.93--
$145.00Jan 15$3.80$5.10$4.45$6.80 06/30$4.45–$7.60$4.45249
$145.00Mar 19$5.50$7.30$6.40--$6.40–$6.45$5.5011
$140.00Jul 17$0.00$0.25$0.13$0.10 07/07$0.08–$1.27$0.106
$140.00Aug 21$0.00$0.95$0.48$1.33 07/09$0.25–$2.08$0.4855
$140.00Nov 20$1.45$3.30$2.38$5.50 06/09$2.03–$4.00$2.387
$140.00Dec 18$2.10$4.10$3.10$4.50 06/15$2.65–$5.40$3.101
$140.00Jan 15$3.20$4.30$3.75$4.50 07/08$3.75–$6.65$3.75356
$140.00Jun 17$5.60$8.00$6.80$8.03 07/09$6.80–$9.95$6.805
$140.00Sep 18$0.00$2.50$1.25--$0.68–$1.25--30
$140.00Jan 21$8.50$13.00$10.75--$10.75–$10.75$8.5047
$135.00Jul 17$0.00$2.15$1.08$0.40 06/09$0.30–$1.13$0.4051
$135.00Aug 21$0.00$2.20$1.10$1.20 07/09$0.20–$1.65$1.1034
$135.00Sep 18$0.00$1.60$0.80$1.70 06/12$0.43–$2.05$0.806
$135.00Nov 20$0.25$2.20$1.23$2.10 06/24$1.23–$3.22$1.232
$135.00Jan 15$1.50$4.70$3.10$6.57 06/02$2.95–$4.90$3.1047
$135.00Feb 19$2.80$4.60$3.70$3.78 07/07$3.60–$6.00$3.701
$135.00Mar 19$3.30$5.30$4.30$4.75 07/09$4.25–$6.55$4.3037
$135.00Jan 21$8.50$11.50$10.00$10.80 07/08$9.75–$12.70$10.0021
$135.00Dec 18$0.45$3.80$2.13--$2.13–$2.63$0.4515
$130.00Jul 17$0.00$2.15$1.08$0.23 07/08$0.23–$1.10$0.235
$130.00Aug 21$0.00$0.50$0.25$0.87 06/11$0.15–$1.35$0.2510
$130.00Sep 18$0.00$2.30$1.15$1.23 06/12$0.35–$1.60$1.1518
$130.00Nov 20$0.90$2.55$1.73$1.20 07/07$1.40–$2.72$1.2025
$130.00Dec 18$0.10$3.50$1.80$1.70 07/07$1.80–$3.55$1.7015
$130.00Jan 15$1.60$2.85$2.23$3.67 06/16$2.23–$3.85$2.2368
$130.00Mar 19$2.65$5.10$3.88$4.83 06/18$3.80–$5.50$3.88201
$130.00Jan 21$6.00$10.30$8.15--$8.15–$8.15$6.0078
$125.00Aug 21$0.00$1.95$0.98$0.15 07/08$0.15–$1.35$0.1565
$125.00Sep 18$0.00$0.95$0.48$0.48 06/26$0.33–$1.43$0.4813
$125.00Nov 20$0.00$2.65$1.33$1.55 06/18$1.10–$2.55$1.332
$125.00Jan 15$0.55$3.90$2.23$2.40 07/07$2.08–$3.43$2.23181
$125.00Mar 19$1.85$4.70$3.28$6.20 05/21$2.85–$4.45$3.281
$125.00Jan 21$5.20$9.50$7.35$10.91 05/14$7.15–$9.75$7.3522
$125.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--3
$125.00Dec 18$0.00$3.20$1.60--$1.60–$1.80--7
$120.00Jul 17$0.00$2.15$1.08$0.05 07/08$0.38–$1.08$0.056
$120.00Aug 21$0.00$2.15$1.08$0.16 07/08$0.05–$1.18$0.1696
$120.00Sep 18$0.00$0.95$0.48$0.30 07/10$0.25–$1.35$0.30127

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 2,204
Total Puts 531
Put/Call Ratio 0.24
Net Difference 1,673

Prior's Put/Call Breakdown

Total Calls 5,105
Total Puts 1,157
Put/Call Ratio 0.23
Net Difference 3,948

Prior 7-Day Put/Call Summary

Total Calls 10,165
Total Puts 3,709
Average Put/Call Ratio 0.51
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