Tour v342
STT
STATE STR CORP
$181.78 -2.58%
(7/15 18:03) ◀
|
Thursday, July 16, 2026 (2:05pm)
January 2026
|
▶ (7/16 18:00)
◀ 7/16 14:05 ▶

Option Volume

Detail
ℹ
Current (07/16 2:05pm) 2,618
Calls: 2,119 (81%)
Puts: 499 (19%)
Prior (07/15) 3,603
Calls: 3,290 (91%)
Puts: 313 (9%)
Current vs Prior -27.34%
Calls: -35.59% (Calls)
Puts: +59.42% (Puts)
Prior 7-Day Total 7,868
Calls: 5,828 (74%)
Puts: 2,040 (26%)
Prior 7-Day Average 2,622
Calls: 832 (74%)
Puts: 291 (26%)
Current vs Prior 7-Day Avg -0.18%
Calls: +154.51%
Puts: +71.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:05pm) $1.46M
Calls: $1.23M (85%)
Puts: $225.0K (15%)
Prior (07/15) $1.59M
Calls: $1.43M (90%)
Puts: $157.4K (10%)
Current vs Prior -7.97%
Calls: -13.59%
Puts: +42.99%
Prior 7-Day Total $3.73M
Calls: $3.22M (86%)
Puts: $506.7K (14%)
Prior 7-Day Average $1.24M
Calls: $459.8K (86%)
Puts: $72.4K (14%)
Current vs Prior 7-Day Avg +17.54%
Calls: +168.49%
Puts: +210.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:05pm) 0.24
Prior (07/15) 0.10
Current vs Prior +147.53%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -74.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 2:05pm) 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 72,246
Calls: 43,936 (61%)
Puts: 28,310 (39%)
Prior 7-Day Average 24,082
Calls: 14,645 (61%)
Puts: 9,436 (39%)
Current vs Prior 7-Day Avg +8.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.02% | 9.46%4.02% | 9.46%
Prior 3.51% | 7.55%6.66% | 10.45%
Current vs Prior +14.50% | +25.33%-39.70% | -9.45%
Prior 7-Day Avg 5.56% | 9.00%6.66% | 10.45%
Current vs 7-Day Avg -27.72% | +5.16%-39.70% | -9.45%
Prior 7-Day Eod 3.51% | 7.55%6.86% | 10.45%
Current vs 7-Day Eod +14.50% | +25.33%-41.46% | -9.46%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Prior 79.75% | 15.32%
Calls: 49.18% | 14.63%
Puts: 110.33% | 16.00%
Current vs Prior -49.59% | +98.63%
Prior 7-Day Avg 65.36% | 13.12%
Calls: 48.30% | 13.47%
Puts: 82.44% | 12.76%
Current vs 7-Day Avg -38.50% | +132.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.23M) vs puts ($225.0K). Extreme bullish P/C ratio of 0.24 - heavy call buying (2,119 calls vs 499 puts). P/C ratio rising 148% - increased hedging/bearish positioning. 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 6.8%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2118.5019.50$19.005.3%--0.8686
$170.00Aug 2114.6015.40$15.005.3%--0.80187
$175.00Aug 2111.0011.80$11.407.0%30.70314
$150.00Aug 2132.5034.90$33.707.1%--0.9587
$150.00Jul 1731.4034.00$32.708.0%--0.9412
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. 20 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1726.1029.00$27.5510.5%11.0023
$160.00Jul 1721.3024.00$22.6511.9%--1.00108
$165.00Jul 1716.2019.00$17.6015.9%--1.0052
$170.00Jul 1711.6014.00$12.8018.8%10.9965
$150.00Aug 2132.5034.90$33.707.1%--0.9587
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 176.108.60$7.3534.0%271.001
$195.00Jul 1711.1014.00$12.5523.1%20.942
$200.00Aug 2117.0019.60$18.3014.2%100.83--
$185.00Jul 173.004.10$3.5531.0%910.76281
$190.00Aug 219.6011.80$10.7020.6%310.652

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 2.1K, top 924)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.100.70$0.40150.0%9240.131.7K
$195.00Jul 170.001.55$0.78198.7%3280.15265
$175.00Jul 176.809.20$8.0030.0%1050.91211
$185.00Jul 170.402.05$1.22135.2%740.36398
$200.00Jul 170.000.20$0.10200.0%590.03137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 216.709.40$8.0533.5%1110.5434
$185.00Jul 173.004.10$3.5531.0%910.76281
$170.00Jul 170.000.10$0.05200.0%740.02409
$175.00Jul 170.050.50$0.28160.7%410.09501
$190.00Aug 219.6011.80$10.7020.6%310.652

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 173.0%, max 531.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21261.2%41.4%531.6%--99
$195.00Jul 17Aug 21106.7%30.2%253.6%370301
$210.00Jul 17Aug 21102.4%31.5%225.6%17781
$155.00Jul 17Aug 21123.3%39.1%215.2%160
$160.00Jul 17Aug 21102.1%38.2%167.2%1837
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21261.2%41.4%530.9%1235
$155.00Jul 17Aug 21123.3%39.2%214.8%255
$160.00Jul 17Aug 21102.1%38.2%167.2%--89
$165.00Jul 17Aug 2181.0%33.3%143.4%33223
$170.00Jul 17Aug 2166.5%31.9%108.4%76571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 28.41, avg 6.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$1.33$8.67$1.336.52$201.33
$195.00$200.00Jul 17$0.68$4.32$0.686.35$195.68
$195.00$200.00Aug 21$0.70$4.30$0.706.14$195.70
$185.00$190.00Jul 17$0.82$4.18$0.825.10$185.82
$190.00$195.00Aug 21$1.42$3.58$1.422.52$191.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.17$4.83$0.1728.41$164.83
$175.00$170.00Jul 17$0.23$4.77$0.2320.74$174.77
$155.00$150.00Aug 21$0.26$4.74$0.2618.23$154.74
$180.00$175.00Jul 17$0.47$4.53$0.479.64$179.53
$160.00$155.00Aug 21$0.50$4.50$0.509.00$159.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 24.00, avg 3.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.80$4.80$0.2024.00$169.80
$170.00$175.00Jul 17$4.80$4.80$0.2024.00$174.80
$150.00$155.00Aug 21$4.80$4.80$0.2024.00$154.80
$155.00$160.00Aug 21$4.60$4.60$0.4011.50$159.60
$175.00$180.00Jul 17$4.25$4.25$0.755.67$179.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$3.80$3.80$1.203.17$186.20
$200.00$190.00Aug 21$7.60$7.60$2.403.17$192.40
$185.00$180.00Jul 17$2.80$2.80$2.201.27$182.20
$185.00$180.00Aug 21$2.80$2.80$2.201.27$182.20
$190.00$185.00Aug 21$2.65$2.65$2.351.13$187.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.57, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$0.72102.4%31.5%
$150.00Jul 17Aug 21$1.00261.2%41.4%
$155.00Jul 17Aug 21$1.35123.3%39.1%
$165.00Jul 17Aug 21$1.4081.0%33.3%
$160.00Jul 17Aug 21$1.65102.1%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$0.80123.3%39.2%
$160.00Jul 17Aug 21$1.30102.1%38.2%
$165.00Jul 17Aug 21$1.4781.0%33.3%
$170.00Jul 17Aug 21$2.2866.5%31.9%
$190.00Jul 17Aug 21$3.3560.6%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.48% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$3.75$0.75$4.50$175.50$184.502.48%
$185.00Jul 17$1.22$3.55$4.77$180.23$189.772.62%
$190.00Jul 17$0.40$7.35$7.75$182.25$197.754.26%
$175.00Jul 17$8.00$0.28$8.28$166.72$183.284.55%
$170.00Jul 17$12.80$0.05$12.85$157.15$182.857.07%
$195.00Jul 17$0.78$12.55$13.33$181.67$208.337.33%
$185.00Aug 21$5.95$8.05$14.00$171.00$199.007.70%
$180.00Aug 21$9.15$5.25$14.40$165.60$194.407.92%
$190.00Aug 21$4.20$10.70$14.90$175.10$204.908.20%
$175.00Aug 21$11.40$3.80$15.20$159.80$190.208.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.37% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$175.00Jul 17$0.40$0.28$0.68$174.32$190.68
$195.00$175.00Jul 17$0.78$0.28$1.06$173.94$196.06
$190.00$180.00Jul 17$0.40$0.75$1.15$178.85$191.15
$190.00$150.00Jul 17$0.40$0.88$1.28$148.72$191.28
$185.00$175.00Jul 17$1.22$0.28$1.50$173.50$186.50
$195.00$180.00Jul 17$0.78$0.75$1.53$178.47$196.53
$195.00$150.00Jul 17$0.78$0.88$1.66$148.34$196.66
$185.00$180.00Jul 17$1.22$0.75$1.97$178.03$186.97
$210.00$160.00Aug 21$0.75$1.33$2.08$157.92$212.08
$185.00$150.00Jul 17$1.22$0.88$2.10$147.90$187.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 14.15, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.67$0.3314.15$170.33$184.67
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
185/190195/200Jul 17$4.48$0.528.62$185.52$199.48
150/155165/170Aug 21$4.26$0.745.76$150.74$169.26
180/185190/195Aug 21$4.22$0.785.41$180.78$194.22
155/160170/175Aug 21$4.10$0.904.56$155.90$174.10
165/170180/185Aug 21$4.03$0.974.15$165.97$184.03
150/155170/175Aug 21$3.86$1.143.39$151.14$173.86
160/165170/175Aug 21$3.77$1.233.07$161.23$173.77
155/160180/185Aug 21$3.70$1.302.85$156.30$183.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Jul 17$0.25$4.7519.00
$160.00$165.00$170.00Jul 17$0.25$4.7519.00
$185.00$190.00$195.00Aug 21$0.33$4.6714.15
$165.00$170.00$175.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.21$4.7922.81
$170.00$175.00$180.00Jul 17$0.24$4.7619.83
$150.00$155.00$160.00Aug 21$0.24$4.7619.83
$165.00$170.00$175.00Aug 21$0.64$4.366.81
$160.00$165.00$170.00Aug 21$0.66$4.346.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-3.10, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Jul 17-$1.16$3.84
$190.00$195.001:2Aug 21-$1.36$3.64
$195.00$200.001:2Aug 21-$1.38$3.62
$185.00$190.001:2Aug 21-$2.45$2.55
$180.00$185.001:2Aug 21-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$3.10$6.90
$170.00$165.001:2Jul 17-$0.01$4.99
$160.00$155.001:2Jul 17-$0.03$4.97
$165.00$160.001:2Jul 17-$0.03$4.97
$155.00$150.001:2Aug 21-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.92%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$5.300.481.8%2.92%4.69%40438
$190.00Aug 21$3.500.374.5%1.93%6.45%2636
$195.00Aug 21$2.250.287.3%1.24%8.51%4236
$200.00Aug 21$1.250.2110.0%0.69%10.71%673
$185.00Jul 17$0.400.361.8%0.22%1.99%74398
$210.00Aug 21$0.250.0915.5%0.14%15.66%3142
$190.00Jul 17$0.100.134.5%0.06%4.58%9241.7K

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, 179 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 $160.00 01-15 call last traded $23.72 on 06/22 (now $35.50/$36.50) — try a limit near $35.50. Also watch the $155.00 01-15 call last traded $33.83 on 07/07 (now $39.20/$40.30) — try a limit near $39.20; the $165.00 01-15 call last traded $20.65 on 06/29 (now $31.90/$33.00) — try a limit near $31.90. Most tradeable put: the $190.00 02-19 put last traded $25.40 on 06/23 (now $19.10/$21.40) — try a limit near $20.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$5.30$6.20$5.75$3.70 07/10$0.58–$5.75$5.30500
$185.00Aug 21$9.00$9.90$9.45$6.93 07/10$1.90–$9.45$9.00212
$185.00Sep 18$10.50$12.60$11.55$8.70 07/10$3.65–$11.55$10.5010
$185.00Nov 20$14.70$16.70$15.70$12.98 07/09$6.20–$15.70$14.7041
$185.00Dec 18$17.40$19.00$18.20$8.75 06/26$7.85–$18.20$17.401
$185.00Jan 15$17.80$20.50$19.15$8.20 06/08$9.30–$19.15$17.8037
$185.00Mar 19$21.30$24.00$22.65$13.87 06/22$12.05–$22.65$21.30202
$185.00Jun 17$27.10$28.40$27.75$25.61 07/09$15.50–$27.75$27.105
$185.00Jan 21$32.50$35.90$34.20$27.80 07/07$22.75–$34.20$32.504
$190.00Jul 17$3.10$4.20$3.65$2.05 07/10$0.40–$3.65$3.10509
$190.00Aug 21$6.40$7.40$6.90$5.80 07/09$1.05–$6.90$6.4024
$190.00Sep 18$8.70$9.90$9.30$7.33 07/10$2.45–$9.30$8.7091
$190.00Nov 20$13.00$14.20$13.60$9.75 07/10$5.05–$13.60$13.003
$190.00Dec 18$14.50$16.30$15.40$11.05 07/07$6.30–$15.40$14.5014
$190.00Jan 15$14.60$17.70$16.15$9.66 06/17$7.60–$16.15$14.6032
$190.00Feb 19$17.50$19.70$18.60$9.64 07/02$8.60–$18.60$17.506
$190.00Mar 19$18.90$21.40$20.15$16.40 07/07$10.15–$20.15$18.9011
$190.00Jan 21$30.00$33.50$31.75$27.70 07/07$21.00–$31.75$30.003
$180.00Jul 17$8.60$10.20$9.40$5.97 07/10$1.58–$9.40$8.60357
$180.00Aug 21$12.10$13.50$12.80$9.20 07/10$2.55–$12.80$12.1095
$180.00Sep 18$14.00$15.10$14.55$11.40 07/10$4.85–$14.55$14.00177
$180.00Nov 20$17.30$19.60$18.45$11.85 07/07$8.15–$18.45$17.3048
$180.00Dec 18$20.20$21.70$20.95$14.90 07/08$9.80–$20.95$20.2028
$180.00Jan 15$22.10$23.10$22.60$21.00 07/09$11.25–$22.60$22.10249
$180.00Mar 19$25.70$26.70$26.20$22.25 07/09$14.25–$26.20$25.70116
$180.00Jun 17$29.70$32.00$30.85$26.50 07/10$17.75–$30.85$29.702
$180.00Jan 21$35.00$38.50$36.75$30.30 07/06$24.75–$36.75$35.00515
$195.00Jul 17$1.55$3.20$2.38$1.09 07/10$0.30–$2.38$1.5524
$195.00Aug 21$4.60$5.30$4.95$3.50 07/10$0.53–$4.95$4.608
$195.00Sep 18$6.30$7.50$6.90$3.96 07/08$1.63–$6.90$6.3015
$195.00Dec 18$12.20$14.10$13.15$10.60 07/09$4.85–$13.15$12.20109
$195.00Jan 15$13.00$15.40$14.20$3.60 05/29$5.95–$14.20$13.003
$195.00Mar 19$16.50$19.00$17.75$13.84 07/09$8.70–$17.75$16.501
$195.00Jan 21$28.00$32.00$30.00$22.51 06/23$19.00–$30.00$28.007
$175.00Jul 17$11.70$13.10$12.40$8.80 07/10$2.48–$12.40$11.70218
$175.00Aug 21$15.60$16.30$15.95$12.21 07/10$4.60–$15.95$15.60315
$175.00Sep 18$17.10$18.90$18.00$13.25 07/10$6.65–$18.00$17.10109
$175.00Nov 20$20.80$23.00$21.90$11.73 07/01$10.60–$21.90$20.807
$175.00Dec 18$21.90$24.50$23.20$14.75 07/06$11.65–$23.20$21.9015
$175.00Jan 15$25.20$26.40$25.80$23.50 07/09$13.50–$25.80$25.20505
$175.00Mar 19$28.60$30.50$29.55$17.70 06/29$16.60–$29.55$28.60137
$175.00Jun 17$32.60$34.50$33.55$25.88 07/07$20.00–$33.55$32.6019
$175.00Jan 21$37.50$41.50$39.50$32.45 07/07$26.75–$39.50$37.5017
$200.00Jul 17$0.55$1.80$1.18$0.58 07/10$0.13–$1.20$0.5816
$200.00Aug 21$3.10$3.80$3.45$2.86 07/09$0.28–$3.45$3.105
$200.00Sep 18$4.60$5.90$5.25$3.60 07/10$0.88–$5.25$4.6015
$200.00Nov 20$8.60$10.50$9.55$7.50 07/10$2.95–$9.55$8.6051
$200.00Dec 18$10.00$12.10$11.05$7.10 07/07$3.85–$11.05$10.0011
$200.00Jan 15$10.80$13.60$12.20$10.45 07/10$5.05–$12.20$10.8025
$200.00Mar 19$14.30$16.80$15.55$7.90 06/24$7.00–$15.55$14.3046
$200.00Jan 21$25.50$28.90$27.20$23.10 07/07$17.50–$27.20$25.5017
$200.00Jun 17$18.00$22.00$20.00--$20.00–$20.00—$18.002
$170.00Jul 17$15.70$18.00$16.85$11.90 07/10$4.35–$16.85$15.7072
$170.00Aug 21$17.90$20.10$19.00$15.11 07/09$6.65–$19.00$17.90187
$170.00Sep 18$20.40$22.50$21.45$19.10 07/09$8.90–$21.45$20.40146
$170.00Nov 20$24.00$26.30$25.15$14.40 06/29$12.75–$25.15$24.00105
$170.00Dec 18$25.40$27.90$26.65$19.70 07/07$14.15–$26.65$25.4013
$170.00Jan 15$28.40$29.50$28.95$20.90 07/06$16.25–$28.95$28.4014
$170.00Feb 19$30.20$32.00$31.10$20.12 06/29$17.90–$31.10$30.201
$170.00Mar 19$31.70$33.70$32.70$19.02 06/26$19.35–$32.70$31.7036
$170.00Jun 17$35.60$38.50$37.05$24.52 06/24$22.50–$37.05$35.601
$170.00Jan 21$40.50$43.50$42.00--$42.00–$42.00—$40.507
$165.00Jul 17$20.10$22.80$21.45$16.10 07/10$6.75–$21.45$20.1060
$165.00Aug 21$22.10$24.30$23.20$18.23 07/07$9.35–$23.20$22.10122
$165.00Sep 18$23.70$26.20$24.95$20.93 07/09$11.40–$24.95$23.70211
$165.00Nov 20$27.60$29.70$28.65$25.71 07/09$15.30–$28.65$27.6023
$165.00Jan 15$31.90$33.00$32.45$20.65 06/29$19.15–$32.45$31.9087
$165.00Jan 21$43.00$46.30$44.65$34.68 06/18$31.50–$44.65$43.009
$165.00Dec 18$29.20$31.50$30.35--$28.55–$30.35$29.2044
$165.00Mar 19$35.00$37.00$36.00--$36.00–$36.00—$35.0031
$210.00Jul 17$0.00$0.30$0.15$0.10 06/22$0.03–$1.13$0.108
$210.00Nov 20$5.40$7.50$6.45$2.05 07/02$1.60–$6.45$5.404
$210.00Dec 18$6.60$8.70$7.65$5.90 07/09$2.10–$7.65$6.6050
$210.00Jan 15$7.30$9.90$8.60$5.80 07/07$2.70–$8.60$7.3031
$210.00Mar 19$10.40$13.00$11.70$9.70 07/09$4.60–$11.70$10.4014
$210.00Jan 21$21.50$24.90$23.20$17.30 07/06$14.25–$23.20$21.503
$210.00Aug 21$1.35$2.20$1.78--$1.13–$1.78$1.3529
$210.00Sep 18$2.30$3.60$2.95--$2.95–$2.95—$2.303
$160.00Jul 17$25.20$27.70$26.45$18.49 07/08$9.90–$26.45$25.20108
$160.00Aug 21$26.60$28.80$27.70$23.57 07/10$12.50–$27.70$26.60729
$160.00Sep 18$28.80$30.30$29.55$20.75 07/08$14.65–$29.55$28.80242
$160.00Nov 20$31.10$33.70$32.40$21.00 06/22$18.20–$32.40$31.1023
$160.00Dec 18$32.90$34.90$33.90$29.00 07/10$19.55–$33.90$32.9045
$160.00Jan 15$35.50$36.50$36.00$23.72 06/22$22.00–$36.00$35.50200
$160.00Mar 19$38.40$40.30$39.35$26.13 06/29$24.50–$39.35$38.40133
$160.00Jan 21$46.00$49.00$47.50$44.60 07/09$33.75–$47.50$46.0061
$155.00Jul 17$30.00$32.40$31.20$28.10 07/09$13.60–$31.20$30.0023
$155.00Aug 21$31.20$33.70$32.45$27.49 07/10$15.80–$32.45$31.2038
$155.00Sep 18$32.40$34.90$33.65$28.00 07/08$17.45–$33.65$32.40256
$155.00Nov 20$35.70$37.50$36.60$23.47 06/24$21.25–$36.60$35.7013
$155.00Dec 18$36.90$38.80$37.85$29.32 07/08$22.65–$37.85$36.9031
$155.00Jan 15$39.20$40.30$39.75$33.83 07/07$24.75–$39.75$39.2015
$155.00Feb 19$40.70$42.50$41.60$35.21 07/07$26.20–$41.60$40.702
$155.00Mar 19$42.00$44.00$43.00$40.07 07/09$27.40–$43.00$42.006
$155.00Jan 21$49.00$52.00$50.50$36.52 06/25$36.75–$50.50$49.006
$220.00Nov 20$3.20$5.20$4.20--$4.20–$4.20—$3.201
$220.00Dec 18$4.10$6.20$5.15--$5.15–$5.15—$4.1011
$220.00Jan 15$6.00$6.50$6.25--$6.25–$6.25—$6.005
$220.00Feb 19$6.20$9.50$7.85--$7.85–$7.85—$6.2066
$220.00Mar 19$7.30$9.90$8.60--$8.60–$8.60—$7.309
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$3.60$6.00$4.80$7.20 07/09$4.80–$18.70$4.8076
$185.00Nov 20$12.60$14.80$13.70$15.60 07/07$13.70–$23.05$13.70200
$185.00Dec 18$13.50$15.20$14.35$17.90 07/10$14.35–$23.85$14.355
$185.00Jan 21$26.00$29.40$27.70$35.00 06/26$27.70–$35.00$27.702
$185.00Aug 21$6.50$8.30$7.40--$7.40–$7.40—$6.5012
$190.00Aug 21$9.40$10.70$10.05$13.90 07/07$10.05–$23.85$10.051
$190.00Feb 19$19.10$21.40$20.25$25.40 06/23$20.25–$29.75$20.251
$180.00Jul 17$1.90$3.40$2.65$5.10 07/10$2.65–$14.30$2.65245
$180.00Aug 21$4.60$5.80$5.20$7.30 07/09$5.20–$15.35$5.2014
$180.00Sep 18$6.40$8.30$7.35$10.90 07/08$7.35–$16.55$7.351
$195.00Jan 21$30.50$34.40$32.45$37.26 06/23$32.45–$41.00$32.451
$175.00Jul 17$0.85$1.40$1.13$3.48 07/10$1.13–$10.20$1.13491
$175.00Aug 21$3.20$4.10$3.65$6.25 07/10$3.65–$12.15$3.6561
$175.00Sep 18$4.70$5.60$5.15$9.40 07/08$5.15–$13.55$5.151
$175.00Dec 18$9.50$11.20$10.35$13.10 07/10$10.35–$17.95$10.3535
$175.00Jan 15$11.50$13.70$12.60$18.50 06/30$12.60–$20.05$12.60--
$175.00Jan 21$21.30$25.00$23.15$25.50 07/08$23.15–$29.50$23.153
$200.00Dec 18$21.50$23.10$22.30$40.50 06/10$22.30–$35.10$22.30--
$200.00Jun 17$27.90$31.40$29.65--$29.65–$29.65—$27.903
$170.00Jul 17$0.40$0.50$0.45$1.98 07/10$0.45–$7.05$0.45164
$170.00Aug 21$2.10$3.20$2.65$4.00 07/09$2.65–$9.25$2.6582
$170.00Sep 18$3.60$5.10$4.35$6.30 07/08$4.35–$10.65$4.356
$170.00Dec 18$7.90$9.50$8.70$12.70 07/01$8.70–$15.30$8.704
$170.00Mar 19$12.10$14.40$13.25$14.24 07/07$13.25–$19.45$13.251
$170.00Jan 21$18.50$23.00$20.75$23.70 07/06$20.75–$26.75$20.751
$165.00Jul 17$0.10$1.30$0.70$0.95 07/10$0.70–$4.80$0.7055
$165.00Aug 21$1.40$1.75$1.58$4.10 07/08$1.58–$7.05$1.5827
$165.00Sep 18$2.55$3.10$2.83$4.52 07/10$2.83–$8.25$2.8334
$165.00Dec 18$6.30$8.90$7.60$14.60 06/10$7.60–$13.20$7.609
$165.00Nov 20$5.60$7.70$6.65--$6.65–$6.65—$5.604
$160.00Jul 17$0.05$0.55$0.30$0.44 07/10$0.30–$2.97$0.3066
$160.00Aug 21$0.95$1.40$1.17$1.71 07/07$1.17–$5.55$1.1720
$160.00Sep 18$1.85$3.00$2.42$3.66 07/10$2.42–$6.40$2.4280
$160.00Nov 20$4.50$6.50$5.50$7.10 07/08$5.50–$9.80$5.5014
$160.00Dec 18$4.20$7.70$5.95$8.50 07/08$5.95–$11.25$5.951
$160.00Jan 15$7.00$8.90$7.95$9.40 07/07$7.95–$12.60$7.9510
$160.00Mar 19$9.10$11.10$10.10$13.06 06/16$10.10–$14.90$10.10105
$160.00Jan 21$15.80$19.00$17.40$21.60 06/15$17.40–$22.25$17.40--
$155.00Jul 17$0.10$0.20$0.15$0.35 07/08$0.15–$1.88$0.1527
$155.00Aug 21$0.60$1.40$1.00$1.57 07/08$1.00–$4.20$1.0020
$155.00Sep 18$1.30$1.80$1.55$3.50 07/01$1.27–$4.55$1.55138
$155.00Nov 20$3.50$4.70$4.10$7.50 06/29$4.10–$8.05$4.101
$155.00Dec 18$4.10$6.30$5.20$7.30 07/01$5.20–$9.45$5.203
$155.00Jan 15$5.90$7.30$6.60$6.90 07/07$6.60–$10.90$6.605
$155.00Mar 19$7.90$9.60$8.75$11.16 06/22$8.75–$13.35$8.7515
$155.00Jan 21$13.90$17.10$15.50$21.60 05/26$15.50–$20.00$15.502
$150.00Jul 17$0.00$0.75$0.38$0.17 07/07$0.13–$1.23$0.1723
$150.00Aug 21$0.30$1.05$0.68$1.07 07/08$0.60–$3.25$0.68212
$150.00Sep 18$0.95$2.05$1.50$3.50 06/26$1.33–$3.50$1.50170
$150.00Nov 20$2.65$4.40$3.53$10.10 06/01$3.38–$6.45$3.532
$150.00Jan 15$4.90$5.80$5.35$8.25 06/18$5.35–$9.40$5.3586
$150.00Mar 19$6.60$8.70$7.65$9.07 06/23$7.65–$11.55$7.6543
$150.00Jan 21$12.00$15.80$13.90$14.40 07/08$13.90–$17.70$13.908
$145.00Jul 17$0.00$0.75$0.38$0.39 07/08$0.13–$1.48$0.38151
$145.00Aug 21$0.10$0.75$0.43$1.15 06/30$0.43–$2.45$0.4332
$145.00Sep 18$0.10$1.40$0.75$1.07 07/07$0.63–$3.05$0.7572
$145.00Nov 20$1.30$3.30$2.30$4.74 06/15$2.30–$5.55$2.305
$145.00Dec 18$2.00$4.50$3.25$3.73 07/07$3.25–$6.40$3.25--
$145.00Jan 15$4.00$5.40$4.70$6.80 06/30$4.70–$7.60$4.70249
$145.00Mar 19$5.70$7.20$6.45--$6.45–$6.45—$5.7011
$140.00Jul 17$0.00$0.30$0.15$0.10 07/07$0.08–$1.27$0.106
$140.00Aug 21$0.05$0.45$0.25$1.33 07/09$0.25–$2.08$0.2555
$140.00Nov 20$1.60$3.80$2.70$5.50 06/09$2.03–$4.00$2.707
$140.00Dec 18$2.10$3.20$2.65$4.50 06/15$2.65–$5.40$2.651
$140.00Jan 15$3.30$4.60$3.95$4.50 07/08$3.90–$6.65$3.95355
$140.00Jun 17$5.60$9.10$7.35$8.03 07/09$7.20–$9.95$7.355
$140.00Sep 18$0.00$1.35$0.68--$0.68–$0.68—--30
$140.00Jan 21$8.50$13.00$10.75--$10.75–$10.75—$8.5047
$135.00Jul 17$0.00$1.10$0.55$0.40 06/09$0.30–$1.13$0.4051
$135.00Aug 21$0.00$0.75$0.38$1.20 07/09$0.20–$1.65$0.3834
$135.00Sep 18$0.00$0.85$0.43$1.70 06/12$0.43–$2.05$0.436
$135.00Nov 20$0.70$3.60$2.15$2.10 06/24$1.95–$3.22$2.102
$135.00Jan 15$1.60$4.70$3.15$6.57 06/02$2.95–$4.90$3.1547
$135.00Feb 19$2.70$4.50$3.60$3.78 07/07$3.60–$6.00$3.601
$135.00Mar 19$3.40$5.20$4.30$4.75 07/09$4.25–$6.55$4.3037
$135.00Jan 21$8.20$11.60$9.90$10.80 07/08$9.75–$12.70$9.9021
$135.00Dec 18$1.35$3.90$2.63--$2.63–$2.63—$1.3515
$130.00Jul 17$0.00$2.15$1.08$0.23 07/08$0.23–$1.10$0.235
$130.00Aug 21$0.00$0.75$0.38$0.87 06/11$0.15–$1.35$0.3810
$130.00Sep 18$0.00$0.70$0.35$1.23 06/12$0.35–$1.60$0.3518
$130.00Nov 20$0.10$2.75$1.43$1.20 07/07$1.40–$2.72$1.2025
$130.00Dec 18$0.45$3.70$2.08$1.70 07/07$2.05–$3.55$1.7015
$130.00Jan 15$2.00$3.40$2.70$3.67 06/16$2.42–$3.85$2.7068
$130.00Mar 19$2.35$5.50$3.93$4.83 06/18$3.80–$5.50$3.93201
$130.00Jan 21$6.00$10.30$8.15--$8.15–$8.15—$6.0078
$125.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.15–$1.35$0.1565
$125.00Sep 18$0.00$0.65$0.33$0.48 06/26$0.33–$1.43$0.3313
$125.00Nov 20$0.05$3.20$1.63$1.55 06/18$1.10–$2.55$1.552
$125.00Jan 15$0.65$3.50$2.08$2.40 07/07$2.08–$3.43$2.08181
$125.00Mar 19$2.10$4.90$3.50$6.20 05/21$2.85–$4.45$3.501
$125.00Jan 21$5.00$9.30$7.15$10.91 05/14$7.15–$9.75$7.1522
$125.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
$125.00Dec 18$0.10$3.50$1.80--$1.80–$1.80—$0.107
$120.00Jul 17$0.00$2.15$1.08$0.05 07/08$0.38–$1.08$0.056
$120.00Aug 21$0.00$0.75$0.38$0.16 07/08$0.05–$1.18$0.1696
$120.00Sep 18$0.00$0.55$0.28$0.30 07/10$0.25–$1.35$0.28127
$120.00Nov 20$0.05$2.95$1.50$1.15 06/18$0.95–$2.08$1.154
$120.00Dec 18$0.35$3.20$1.78$1.40 07/02$0.75–$2.70$1.4010
$120.00Feb 19$1.30$3.90$2.60$2.70 06/26$2.03–$3.28$2.601
$120.00Mar 19$1.80$4.30$3.05$3.60 06/15$2.70–$3.88$3.0556

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 2,119
Total Puts 499
Put/Call Ratio 0.24
Net Difference 1,620

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,828
Total Puts 2,040
Average Put/Call Ratio 0.92
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