Tour v337
STT
STATE STR CORP
$184.70 +0.57%
(7/14 19:29) ◀
|
Wednesday, July 15, 2026 (2:05pm)
January 2026
|
▶ (7/15 18:03)
◀ 7/15 14:05 ▶

Option Volume

Detail
ℹ
Current (07/15 2:05pm) 3,603
Calls: 3,290 (91%)
Puts: 313 (9%)
Prior (04/17) 2,597
Calls: 2,049 (79%)
Puts: 548 (21%)
Current vs Prior +38.74%
Calls: +60.57% (Calls)
Puts: -42.88% (Puts)
Prior 7-Day Total 4,265
Calls: 2,538 (60%)
Puts: 1,727 (40%)
Prior 7-Day Average 2,132
Calls: 362 (60%)
Puts: 246 (40%)
Current vs Prior 7-Day Avg +68.96%
Calls: +807.41%
Puts: +26.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 2:05pm) $1.59M
Calls: $1.43M (90%)
Puts: $157.4K (10%)
Prior (04/17) $1.50M
Calls: $1.42M (95%)
Puts: $81.7K (5%)
Current vs Prior +5.76%
Calls: +0.76%
Puts: +92.55%
Prior 7-Day Total $2.14M
Calls: $1.79M (84%)
Puts: $349.3K (16%)
Prior 7-Day Average $1.07M
Calls: $255.7K (84%)
Puts: $49.9K (16%)
Current vs Prior 7-Day Avg +48.27%
Calls: +458.67%
Puts: +215.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 2:05pm) 0.10
Prior (04/17) 0.27
Current vs Prior -64.43%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -92.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 2:05pm) 22,013
Calls: 12,808 (58%)
Puts: 9,205 (42%)
Prior (04/17) 25,926
Calls: 15,773 (61%)
Puts: 10,153 (39%)
Current vs Prior -15.09%
Prior 7-Day Total 50,233
Calls: 31,128 (62%)
Puts: 19,105 (38%)
Prior 7-Day Average 25,116
Calls: 15,564 (62%)
Puts: 9,552 (38%)
Current vs Prior 7-Day Avg -12.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.66% | 10.45%6.66% | 10.45%
Prior 6.50% | 9.00%-- | --
Current vs Prior +2.45% | +16.17%-- | --
Prior 7-Day Avg 5.00% | 8.27%-- | --
Current vs 7-Day Avg +33.09% | +26.32%-- | --
Prior 7-Day Eod 6.50% | 9.00%-- | --
Current vs 7-Day Eod +2.45% | +16.17%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.92% | 12.09%
Calls: 20.51% | 13.79%
Puts: 13.33% | 10.39%
Prior 50.98% | 10.91%
Calls: 47.42% | 12.31%
Puts: 54.55% | 9.52%
Current vs Prior -66.81% | +10.82%
Prior 7-Day Avg 50.98% | 10.91%
Calls: 47.42% | 12.31%
Puts: 54.55% | 9.52%
Current vs 7-Day Avg -66.81% | +10.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.43M) vs puts ($157.4K). Extreme bullish P/C ratio of 0.10 - heavy call buying (3,290 calls vs 313 puts). P/C ratio dropping 64% - sentiment shifting bullish. Declining open interest (down 15%) indicates positions being closed.

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 12 of results (avg 7.8%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2117.8018.70$18.254.9%30.79187
$165.00Aug 2121.6022.70$22.155.0%300.85122
$175.00Aug 2114.1015.00$14.556.2%20.71315
$150.00Jul 1734.1036.80$35.457.6%--0.9612
$150.00Aug 2135.0037.90$36.458.0%--0.9487
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2113.3014.40$13.857.9%40.67--
$170.00Aug 212.452.70$2.589.7%40.2182

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. 18 found (avg delta 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1729.1031.60$30.358.2%--0.9923
$160.00Jul 1724.3026.90$25.6010.2%--0.98108
$150.00Jul 1734.1036.80$35.457.6%--0.9612
$165.00Jul 1719.3021.80$20.5512.2%90.9560
$150.00Aug 2135.0037.90$36.458.0%--0.9487
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2113.3014.40$13.857.9%40.67--
$190.00Aug 2110.0011.10$10.5510.4%10.571

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 2.8K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 172.202.60$2.4016.7%1.9K0.34509
$185.00Aug 218.008.80$8.409.5%2410.52212
$185.00Jul 174.204.60$4.409.1%1080.51500
$200.00Jul 170.450.60$0.5328.3%930.1016
$210.00Jul 170.100.15$0.1338.5%340.038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 174.204.80$4.5013.3%1580.4976
$175.00Jul 171.101.35$1.2320.3%610.19491
$170.00Jul 170.500.70$0.6033.3%200.10164
$185.00Aug 217.308.10$7.7010.4%170.4812
$165.00Jul 170.150.35$0.2580.0%100.0555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 152.3%, max 259.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21162.7%45.2%259.8%--99
$170.00Jul 17Aug 2188.6%35.1%152.2%10259
$210.00Jul 17Aug 2186.5%35.0%147.3%3537
$175.00Jul 17Aug 2185.3%34.6%146.2%6533
$185.00Jul 17Aug 2180.1%32.8%144.5%349712
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21162.7%45.2%259.8%1235
$170.00Jul 17Aug 2188.6%35.1%152.2%24246
$175.00Jul 17Aug 2185.3%34.6%146.2%61552
$185.00Jul 17Aug 2180.1%32.8%144.5%17588
$160.00Jul 17Aug 2194.7%38.8%144.4%1486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 32.33, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.40$9.60$0.4024.00$200.40
$195.00$200.00Jul 17$0.60$4.40$0.607.33$195.60
$195.00$200.00Aug 21$0.82$4.18$0.825.10$195.82
$200.00$210.00Aug 21$1.93$8.07$1.934.18$201.93
$190.00$195.00Jul 17$1.27$3.73$1.272.94$191.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.15$4.85$0.1532.33$164.85
$170.00$165.00Jul 17$0.35$4.65$0.3513.29$169.65
$175.00$170.00Jul 17$0.63$4.37$0.636.94$174.37
$165.00$160.00Aug 21$0.63$4.37$0.636.94$164.37
$170.00$165.00Aug 21$0.70$4.30$0.706.14$169.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 32.33, avg 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.85$4.85$0.1532.33$154.85
$155.00$160.00Jul 17$4.75$4.75$0.2519.00$159.75
$165.00$170.00Jul 17$4.75$4.75$0.2519.00$169.75
$155.00$160.00Aug 21$4.40$4.40$0.607.33$159.40
$170.00$175.00Jul 17$4.20$4.20$0.805.25$174.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$3.30$3.30$1.701.94$191.70
$190.00$185.00Aug 21$2.85$2.85$2.151.33$187.15
$185.00$180.00Aug 21$2.10$2.10$2.900.72$182.90
$185.00$180.00Jul 17$1.97$1.97$3.030.65$183.03
$180.00$175.00Aug 21$1.70$1.70$3.300.52$178.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.26, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$1.00162.7%45.2%
$155.00Jul 17Aug 21$1.25107.7%47.2%
$210.00Jul 17Aug 21$1.2786.5%35.0%
$160.00Jul 17Aug 21$1.6094.7%38.8%
$165.00Jul 17Aug 21$1.6091.2%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$0.40162.7%45.2%
$160.00Jul 17Aug 21$1.1594.7%38.8%
$155.00Jul 17Aug 21$1.42107.7%47.2%
$165.00Jul 17Aug 21$1.6391.2%37.5%
$170.00Jul 17Aug 21$1.9888.6%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.82% of stock, avg 11.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$4.40$4.50$8.90$176.10$193.904.82%
$180.00Jul 17$7.80$2.53$10.33$169.67$190.335.59%
$175.00Jul 17$11.60$1.23$12.83$162.17$187.836.95%
$185.00Aug 21$8.40$7.70$16.10$168.90$201.108.72%
$170.00Jul 17$15.80$0.60$16.40$153.60$186.408.88%
$190.00Aug 21$6.25$10.55$16.80$173.20$206.809.10%
$180.00Aug 21$11.60$5.60$17.20$162.80$197.209.31%
$195.00Aug 21$4.15$13.85$18.00$177.00$213.009.75%
$175.00Aug 21$14.55$3.90$18.45$156.55$193.459.99%
$165.00Jul 17$20.55$0.25$20.80$144.20$185.8011.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.61% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Jul 17$0.53$0.60$1.13$168.87$201.13
$195.00$170.00Jul 17$1.13$0.60$1.73$168.27$196.73
$200.00$175.00Jul 17$0.53$1.23$1.76$173.24$201.76
$195.00$175.00Jul 17$1.13$1.23$2.36$172.64$197.36
$190.00$170.00Jul 17$2.40$0.60$3.00$167.00$193.00
$200.00$180.00Jul 17$0.53$2.53$3.06$176.94$203.06
$210.00$165.00Aug 21$1.40$1.88$3.28$161.72$213.28
$190.00$175.00Jul 17$2.40$1.23$3.63$171.37$193.63
$195.00$180.00Jul 17$1.13$2.53$3.66$176.34$198.66
$210.00$170.00Aug 21$1.40$2.58$3.98$166.02$213.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 12.16, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155165/170Aug 21$4.62$0.3812.16$150.38$169.62
170/175180/185Aug 21$4.52$0.489.42$170.48$184.52
150/155170/175Aug 21$4.42$0.587.62$150.58$174.42
160/165170/175Jul 17$4.35$0.656.69$160.65$174.35
160/165170/175Aug 21$4.33$0.676.46$160.67$174.33
180/185190/195Aug 21$4.20$0.805.25$180.80$194.20
165/170175/180Jul 17$4.15$0.854.88$165.85$179.15
170/175180/185Jul 17$4.03$0.974.15$170.97$184.03
160/165175/180Jul 17$3.95$1.053.76$161.05$178.95
150/155180/185Aug 21$3.92$1.083.63$151.08$183.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.05$4.9599.00
$165.00$170.00$175.00Aug 21$0.20$4.8024.00
$160.00$165.00$170.00Jul 17$0.30$4.7015.67
$150.00$155.00$160.00Jul 17$0.35$4.6513.29
$170.00$175.00$180.00Jul 17$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.07$4.9370.43
$155.00$160.00$165.00Jul 17$0.13$4.8737.46
$160.00$165.00$170.00Jul 17$0.20$4.8024.00
$165.00$170.00$175.00Jul 17$0.28$4.7216.86
$150.00$155.00$160.00Jul 17$0.32$4.6814.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Jul 17-$0.40$4.60
$180.00$185.001:2Jul 17-$1.00$4.00
$190.00$195.001:2Aug 21-$2.05$2.95
$195.00$200.001:2Aug 21-$2.51$2.49
$175.00$180.001:2Jul 17-$4.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 17-$0.06$4.94
$155.00$150.001:2Aug 21-$0.06$4.94
$185.00$180.001:2Jul 17-$0.56$4.44
$165.00$160.001:2Aug 21-$0.62$4.38
$155.00$150.001:2Jul 17-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.33%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$8.000.520.2%4.33%4.49%241212
$190.00Aug 21$5.600.432.9%3.03%5.90%424
$185.00Jul 17$4.200.510.2%2.27%2.44%108500
$195.00Aug 21$3.800.335.6%2.06%7.63%58
$200.00Aug 21$2.550.278.3%1.38%9.66%25
$190.00Jul 17$2.200.342.9%1.19%4.06%1.9K509
$195.00Jul 17$1.050.195.6%0.57%6.15%1924
$210.00Aug 21$1.050.1413.7%0.57%14.27%129
$200.00Jul 17$0.450.108.3%0.24%8.53%9316

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 3,290
Total Puts 313
Put/Call Ratio 0.10
Net Difference 2,977

Prior's Put/Call Breakdown

Total Calls 2,049
Total Puts 548
Put/Call Ratio 0.27
Net Difference 1,501

Prior 7-Day Put/Call Summary

Total Calls 2,538
Total Puts 1,727
Average Put/Call Ratio 1.34
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All