Tour v346
STT
STATE STR CORP
$182.50 -1.70%
(7/16 18:00) ◀
|
Friday, July 17, 2026 (7:20pm)
January 2026
|
▶
◀ 7/17 19:20

Option Volume

Detail
ℹ
Current (07/17) 889
Calls: 437 (49%)
Puts: 452 (51%)
Prior (07/16) 2,735
Calls: 2,204 (81%)
Puts: 531 (19%)
Current vs Prior -67.50%
Calls: -80.17% (Calls)
Puts: -14.88% (Puts)
Prior 7-Day Total 14,460
Calls: 10,865 (75%)
Puts: 3,595 (25%)
Prior 7-Day Average 2,065
Calls: 1,552 (75%)
Puts: 513 (25%)
Current vs Prior 7-Day Avg -56.96%
Calls: -71.85%
Puts: -11.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $421.5K
Calls: $306.3K (73%)
Puts: $115.2K (27%)
Prior (07/16) $1.59M
Calls: $1.38M (87%)
Puts: $212.4K (13%)
Current vs Prior -73.52%
Calls: -77.79%
Puts: -45.74%
Prior 7-Day Total $7.80M
Calls: $6.60M (85%)
Puts: $1.20M (15%)
Prior 7-Day Average $1.11M
Calls: $943.2K (85%)
Puts: $171.3K (15%)
Current vs Prior 7-Day Avg -62.18%
Calls: -67.53%
Puts: -32.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.03
Prior (07/16) 0.24
Current vs Prior +329.31%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +114.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 6,946
Calls: 4,420 (64%)
Puts: 2,526 (36%)
Prior (07/16) 26,076
Calls: 16,091 (62%)
Puts: 9,985 (38%)
Current vs Prior -73.36%
Prior 7-Day Total 67,601
Calls: 43,010 (64%)
Puts: 24,591 (36%)
Prior 7-Day Average 9,657
Calls: 6,144 (64%)
Puts: 3,513 (36%)
Current vs Prior 7-Day Avg -28.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.70% | 9.12%2.70% | 9.12%
Prior 3.58% | 9.24%3.58% | 9.24%
Current vs Prior +154.71% | +24.57%-24.58% | -1.23%
Prior 7-Day Avg 6.90% | 10.71%6.90% | 10.71%
Current vs 7-Day Avg +32.20% | +7.43%-60.86% | -14.83%
Prior 7-Day Eod 3.58% | 9.24%3.58% | 9.24%
Current vs 7-Day Eod +154.71% | +24.57%-24.58% | -1.23%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Prior 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 65.12% | 17.02%
Calls: 45.12% | 16.32%
Puts: 85.14% | 17.70%
Current vs 7-Day Avg -38.27% | +78.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($306.3K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 68% vs prior. Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 7.0%, best 5.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2111.4012.00$11.705.1%70.70311
$155.00Jul 1727.0028.90$27.956.8%80.9023
$150.00Aug 2132.4034.80$33.607.1%20.96--
$160.00Aug 2123.0025.20$24.109.1%30.91--
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. 11 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1711.1013.80$12.4521.7%251.0065
$175.00Jul 176.308.40$7.3528.6%221.00181
$150.00Aug 2132.4034.80$33.607.1%20.96--
$160.00Aug 2123.0025.20$24.109.1%30.91--
$155.00Jul 1727.0028.90$27.956.8%80.9023
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 171.652.95$2.3056.5%290.96334
$190.00Aug 2110.3011.50$10.9011.0%20.6530
$185.00Aug 217.408.20$7.8010.3%130.53130

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 443, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.300.90$0.60100.0%880.08144
$185.00Aug 215.506.30$5.9013.6%440.47430
$185.00Jul 170.000.05$0.03166.7%390.04380
$180.00Jul 171.453.80$2.6389.4%350.75350
$170.00Jul 1711.1013.80$12.4521.7%251.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 171.652.95$2.3056.5%290.96334
$175.00Jul 170.000.05$0.03166.7%230.02481
$185.00Aug 217.408.20$7.8010.3%130.53130
$165.00Aug 211.151.50$1.3326.3%120.14142
$180.00Aug 215.006.00$5.5018.2%100.4217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1402.4%, max 4088.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 21887.8%29.6%2897.7%1153
$190.00Jul 17Aug 21435.6%30.2%1342.0%82.1K
$180.00Jul 17Aug 21275.0%30.3%808.1%60438
$175.00Jul 17Aug 21266.8%29.9%790.9%29492
$185.00Jul 17Aug 21105.4%30.8%242.1%83810
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 211549.1%37.0%4088.1%623
$180.00Jul 17Aug 21275.0%30.3%808.1%15277
$185.00Jul 17Aug 21105.4%30.8%242.1%42464

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 14.00, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.98$9.02$0.989.20$200.98
$195.00$200.00Aug 21$0.84$4.16$0.844.95$195.84
$190.00$195.00Aug 21$1.48$3.52$1.482.38$191.48
$185.00$190.00Aug 21$2.00$3.00$2.001.50$187.00
$180.00$185.00Jul 17$2.60$2.40$2.600.92$182.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$150.00Aug 21$1.00$14.00$1.0014.00$164.00
$180.00$175.00Jul 17$0.54$4.46$0.548.26$179.46
$155.00$150.00Jul 17$0.70$4.30$0.706.14$154.30
$170.00$165.00Aug 21$0.87$4.13$0.874.75$169.13
$180.00$170.00Aug 21$3.30$6.70$3.302.03$176.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$160.00Aug 21$9.50$9.50$0.5019.00$159.50
$175.00$180.00Jul 17$4.72$4.72$0.2816.86$179.72
$160.00$175.00Aug 21$12.40$12.40$2.604.77$172.40
$180.00$185.00Aug 21$2.95$2.95$2.051.44$182.95
$175.00$180.00Aug 21$2.85$2.85$2.151.33$177.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$3.10$3.10$1.901.63$186.90
$185.00$180.00Aug 21$2.30$2.30$2.700.85$182.70
$185.00$180.00Jul 17$1.73$1.73$3.270.53$183.27
$180.00$170.00Aug 21$3.30$3.30$6.700.49$176.70
$170.00$165.00Aug 21$0.87$0.87$4.130.21$169.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.54, cheapest $1.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$1.34887.8%29.6%
$190.00Jul 17Aug 21$3.57435.6%30.2%
$175.00Jul 17Aug 21$4.35266.8%29.9%
$185.00Jul 17Aug 21$5.87105.4%30.8%
$180.00Jul 17Aug 21$6.22275.0%30.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$4.93275.0%30.3%
$185.00Jul 17Aug 21$5.50105.4%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.28% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$0.03$2.30$2.33$182.67$187.331.28%
$180.00Jul 17$2.63$0.57$3.20$176.80$183.201.75%
$175.00Jul 17$7.35$0.03$7.38$167.62$182.384.04%
$185.00Aug 21$5.90$7.80$13.70$171.30$198.707.51%
$180.00Aug 21$8.85$5.50$14.35$165.65$194.357.86%
$190.00Aug 21$3.90$10.90$14.80$175.20$204.808.11%
$155.00Jul 17$27.95$1.08$29.03$125.97$184.0315.91%
$150.00Aug 21$33.60$0.33$33.93$116.07$183.9318.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.49% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$180.00Jul 17$0.33$0.57$0.90$179.10$190.90
$190.00$155.00Jul 17$0.33$1.08$1.41$153.59$191.41
$195.00$180.00Jul 17$1.08$0.57$1.65$178.35$196.65
$210.00$165.00Aug 21$0.60$1.33$1.93$163.07$211.93
$195.00$155.00Jul 17$1.08$1.08$2.16$152.84$197.16
$210.00$170.00Aug 21$0.60$2.20$2.80$167.20$212.80
$200.00$165.00Aug 21$1.58$1.33$2.91$162.09$202.91
$195.00$165.00Aug 21$2.42$1.33$3.75$161.25$198.75
$200.00$170.00Aug 21$1.58$2.20$3.78$166.22$203.78
$195.00$170.00Aug 21$2.42$2.20$4.62$165.38$199.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.72, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$3.94$1.063.72$186.06$198.94
165/170180/185Aug 21$3.82$1.183.24$166.18$183.82
180/185190/195Aug 21$3.78$1.223.10$181.22$193.78
165/170175/180Aug 21$3.72$1.282.91$166.28$178.72
150/155180/185Jul 17$3.30$1.701.94$151.70$183.30
180/185195/200Aug 21$3.14$1.861.69$181.86$198.14
165/170185/190Aug 21$2.87$2.131.35$167.13$187.87
170/180185/190Aug 21$5.30$4.701.13$174.70$190.30
170/180190/195Aug 21$4.78$5.220.92$175.22$194.78
165/170190/195Aug 21$2.35$2.650.89$167.65$192.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.16, cheapest $0.38)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.38$4.6212.16
$185.00$190.00$195.00Jul 17$0.45$4.5510.11
$185.00$190.00$195.00Aug 21$0.52$4.488.62
$190.00$195.00$200.00Aug 21$0.64$4.366.81
$180.00$185.00$190.00Aug 21$0.95$4.054.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.80$4.205.25
$175.00$180.00$185.00Jul 17$1.19$3.813.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-2.13, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Jul 17-$0.63$4.37
$195.00$200.001:2Aug 21-$0.74$4.26
$190.00$195.001:2Aug 21-$0.94$4.06
$190.00$195.001:2Jul 17-$1.83$3.17
$185.00$190.001:2Aug 21-$1.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$155.001:2Jul 17-$2.13$17.87
$170.00$165.001:2Aug 21-$0.46$4.54
$185.00$180.001:2Aug 21-$3.20$1.80
$190.00$185.001:2Aug 21-$4.70$0.30
$165.00$150.001:2Aug 21$0.67$14.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.01%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$5.500.471.4%3.01%4.38%44430
$190.00Aug 21$3.600.364.1%1.97%6.08%4--
$195.00Aug 21$2.200.256.8%1.21%8.05%1053
$200.00Aug 21$1.350.189.6%0.74%10.33%1573
$210.00Aug 21$0.300.0815.1%0.16%15.23%88144

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. 183 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 $175.00 08-21 call last traded $12.21 on 07/10 (now $11.40/$12.00) — try a limit near $11.70. Also watch the $155.00 07-17 call last traded $28.10 on 07/09 (now $27.00/$28.90) — try a limit near $27.95; the $180.00 06-17 call last traded $26.50 on 07/10 (now $26.80/$29.50) — try a limit near $26.80. Most tradeable put: the $190.00 08-21 put last traded $13.90 on 07/07 (now $10.30/$11.50) — try a limit near $10.90.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$0.00$0.05$0.03$3.70 07/10$0.03–$5.75$0.03380
$185.00Aug 21$5.50$6.30$5.90$6.93 07/10$1.90–$9.45$5.90430
$185.00Sep 18$7.90$9.00$8.45$8.70 07/10$3.65–$11.55$8.4527
$185.00Nov 20$12.60$15.00$13.80$12.98 07/09$6.20–$15.70$12.98--
$185.00Dec 18$14.30$15.30$14.80$8.75 06/26$7.85–$18.20$14.30--
$185.00Jan 15$15.90$17.50$16.70$8.20 06/08$9.30–$19.15$15.90--
$185.00Mar 19$19.50$22.00$20.75$13.87 06/22$12.05–$22.65$19.50--
$185.00Jun 17$24.20$26.50$25.35$25.61 07/09$15.50–$27.75$25.35--
$185.00Jan 21$31.10$33.80$32.45$27.80 07/07$22.75–$34.20$31.10--
$180.00Jul 17$1.45$3.80$2.63$5.97 07/10$1.58–$9.40$2.63350
$180.00Aug 21$8.20$9.50$8.85$9.20 07/10$2.55–$12.80$8.8588
$180.00Sep 18$10.60$11.60$11.10$11.40 07/10$4.85–$14.55$11.10--
$180.00Nov 20$15.10$16.60$15.85$11.85 07/07$8.15–$18.45$15.10--
$180.00Dec 18$17.00$17.90$17.45$14.90 07/08$9.80–$20.95$17.00--
$180.00Jan 15$19.00$20.40$19.70$21.00 07/09$11.25–$22.60$19.70--
$180.00Mar 19$22.60$23.70$23.15$22.25 07/09$14.25–$26.20$22.60--
$180.00Jun 17$26.80$29.50$28.15$26.50 07/10$17.75–$30.85$26.802
$180.00Jan 21$33.50$36.30$34.90$30.30 07/06$24.75–$36.75$33.50--
$190.00Jul 17$0.00$0.65$0.33$2.05 07/10$0.25–$3.65$0.332.1K
$190.00Aug 21$3.60$4.20$3.90$5.80 07/09$1.05–$6.90$3.90--
$190.00Sep 18$5.70$7.50$6.60$7.33 07/10$2.45–$9.30$6.60--
$190.00Nov 20$10.40$11.80$11.10$9.75 07/10$5.05–$13.60$10.40131
$190.00Dec 18$12.00$13.00$12.50$11.05 07/07$6.30–$15.40$12.00--
$190.00Jan 15$12.90$15.10$14.00$9.66 06/17$7.60–$16.15$12.9033
$190.00Feb 19$14.50$18.40$16.45$9.64 07/02$8.60–$18.60$14.50--
$190.00Mar 19$17.10$18.90$18.00$16.40 07/07$10.15–$20.15$17.1011
$190.00Jan 21$27.50$32.00$29.75$27.70 07/07$21.00–$31.75$27.70--
$175.00Jul 17$6.30$8.40$7.35$8.80 07/10$2.48–$12.40$7.35181
$175.00Aug 21$11.40$12.00$11.70$12.21 07/10$4.60–$15.95$11.70311
$175.00Sep 18$13.80$14.60$14.20$13.25 07/10$6.65–$18.00$13.80--
$175.00Nov 20$18.20$20.40$19.30$11.73 07/01$10.60–$21.90$18.20--
$175.00Dec 18$19.90$20.70$20.30$14.75 07/06$11.65–$23.20$19.90--
$175.00Jan 15$21.90$23.50$22.70$23.50 07/09$13.50–$25.80$22.70--
$175.00Mar 19$25.20$27.50$26.35$17.70 06/29$16.60–$29.55$25.20--
$175.00Jun 17$29.40$32.00$30.70$25.88 07/07$20.00–$33.55$29.40--
$175.00Jan 21$36.20$38.60$37.40$32.45 07/07$26.75–$39.50$36.20--
$195.00Jul 17$0.00$2.15$1.08$1.09 07/10$0.30–$2.38$1.08--
$195.00Aug 21$2.20$2.65$2.42$3.50 07/10$0.53–$4.95$2.4253
$195.00Sep 18$4.10$5.70$4.90$3.96 07/08$1.63–$6.90$4.10--
$195.00Dec 18$9.90$10.90$10.40$10.60 07/09$4.85–$13.15$10.40--
$195.00Jan 15$10.90$13.00$11.95$3.60 05/29$5.95–$14.20$10.90--
$195.00Mar 19$14.60$17.10$15.85$13.84 07/09$8.70–$17.75$14.60--
$195.00Jan 21$26.50$29.30$27.90$22.51 06/23$19.00–$30.00$26.50--
$170.00Jul 17$11.10$13.80$12.45$11.90 07/10$4.35–$16.85$11.9065
$170.00Aug 21$14.20$15.90$15.05$15.11 07/09$6.65–$19.00$15.05--
$170.00Sep 18$17.30$18.60$17.95$19.10 07/09$8.90–$21.45$17.95--
$170.00Nov 20$20.40$23.60$22.00$14.40 06/29$12.75–$25.15$20.40--
$170.00Dec 18$22.30$24.30$23.30$19.70 07/07$14.15–$26.65$22.30--
$170.00Jan 15$25.10$27.10$26.10$20.90 07/06$16.25–$28.95$25.10--
$170.00Feb 19$26.90$28.90$27.90$20.12 06/29$17.90–$31.10$26.90--
$170.00Mar 19$28.40$30.40$29.40$19.02 06/26$19.35–$32.70$28.40--
$170.00Jun 17$32.40$34.50$33.45$24.52 06/24$22.50–$37.05$32.40--
$200.00Jul 17$0.00$0.05$0.03$0.58 07/10$0.03–$1.18$0.03--
$200.00Aug 21$1.35$1.80$1.58$2.86 07/09$0.28–$3.45$1.5873
$200.00Sep 18$2.85$3.90$3.38$3.60 07/10$0.88–$5.25$3.3848
$200.00Nov 20$6.60$8.40$7.50$7.50 07/10$2.95–$9.55$7.50--
$200.00Dec 18$8.10$9.10$8.60$7.10 07/07$3.85–$11.05$8.10--
$200.00Jan 15$8.70$11.20$9.95$10.45 07/10$5.05–$12.20$9.95--
$200.00Mar 19$12.70$14.90$13.80$7.90 06/24$7.00–$15.55$12.70--
$200.00Jan 21$24.10$27.20$25.65$23.10 07/07$17.50–$27.20$24.10--
$165.00Jul 17$16.40$18.90$17.65$16.10 07/10$6.75–$21.45$16.40--
$165.00Aug 21$18.40$19.90$19.15$18.23 07/07$9.35–$23.20$18.40--
$165.00Sep 18$20.70$21.90$21.30$20.93 07/09$11.40–$24.95$20.93--
$165.00Nov 20$24.90$27.00$25.95$25.71 07/09$15.30–$28.65$25.71--
$165.00Jan 15$28.30$30.50$29.40$20.65 06/29$19.15–$32.45$28.30--
$165.00Jan 21$40.00$44.50$42.25$34.68 06/18$31.50–$44.65$40.00--
$160.00Jul 17$21.30$23.90$22.60$18.49 07/08$9.90–$26.45$21.30--
$160.00Aug 21$23.00$25.20$24.10$23.57 07/10$12.50–$27.70$23.57--
$160.00Sep 18$24.80$26.00$25.40$20.75 07/08$14.65–$29.55$24.80--
$160.00Nov 20$28.10$30.50$29.30$21.00 06/22$18.20–$32.40$28.10--
$160.00Dec 18$28.90$32.00$30.45$29.00 07/10$19.55–$33.90$29.00--
$160.00Jan 15$31.80$33.90$32.85$23.72 06/22$22.00–$36.00$31.80--
$160.00Mar 19$35.00$37.10$36.05$26.13 06/29$24.50–$39.35$35.00--
$160.00Jan 21$43.00$47.50$45.25$44.60 07/09$33.75–$47.50$44.60--
$210.00Jul 17$0.00$1.10$0.55$0.10 06/22$0.03–$1.13$0.10--
$210.00Nov 20$4.00$6.20$5.10$2.05 07/02$1.60–$6.45$4.00--
$210.00Dec 18$4.90$6.30$5.60$5.90 07/09$2.10–$7.65$5.60--
$210.00Jan 15$5.60$8.00$6.80$5.80 07/07$2.70–$8.60$5.80--
$210.00Mar 19$9.10$11.30$10.20$9.70 07/09$4.60–$11.70$9.70--
$210.00Jan 21$20.00$23.30$21.65$17.30 07/06$14.25–$23.20$20.00--
$210.00Aug 21$0.30$0.90$0.60--$0.60–$1.78$0.30144
$210.00Sep 18$1.25$2.20$1.73--$1.73–$2.95$1.255
$155.00Jul 17$27.00$28.90$27.95$28.10 07/09$13.60–$31.20$27.9523
$155.00Aug 21$27.50$30.00$28.75$27.49 07/10$15.80–$32.45$27.50--
$155.00Sep 18$29.10$31.40$30.25$28.00 07/08$17.45–$33.65$29.10--
$155.00Nov 20$31.50$34.40$32.95$23.47 06/24$21.25–$36.60$31.50--
$155.00Dec 18$32.80$35.80$34.30$29.32 07/08$22.65–$37.85$32.80--
$155.00Jan 15$35.60$37.20$36.40$33.83 07/07$24.75–$39.75$35.60--
$155.00Feb 19$36.70$39.30$38.00$35.21 07/07$26.20–$41.60$36.70--
$155.00Mar 19$38.10$41.00$39.55$40.07 07/09$27.40–$43.00$39.55--
$155.00Jan 21$46.90$50.50$48.70$36.52 06/25$36.75–$50.50$46.90--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$1.65$2.95$2.30$7.20 07/09$2.20–$18.70$2.30334
$185.00Nov 20$13.40$15.10$14.25$15.60 07/07$13.70–$23.05$14.25--
$185.00Dec 18$14.70$15.70$15.20$17.90 07/10$14.20–$23.85$15.20--
$185.00Jan 21$26.30$30.00$28.15$35.00 06/26$27.70–$35.00$28.15--
$185.00Aug 21$7.40$8.20$7.80--$6.90–$7.80$7.40130
$180.00Jul 17$0.00$1.15$0.57$5.10 07/10$0.33–$14.30$0.57260
$180.00Aug 21$5.00$6.00$5.50$7.30 07/09$4.80–$15.35$5.5017
$180.00Sep 18$6.80$8.50$7.65$10.90 07/08$6.90–$16.55$7.65--
$190.00Aug 21$10.30$11.50$10.90$13.90 07/07$9.45–$23.85$10.9030
$190.00Feb 19$19.70$23.10$21.40$25.40 06/23$20.20–$29.75$21.40--
$175.00Jul 17$0.00$0.05$0.03$3.48 07/10$0.03–$10.20$0.03481
$175.00Aug 21$3.30$3.60$3.45$6.25 07/10$3.35–$12.15$3.45--
$175.00Sep 18$5.00$6.50$5.75$9.40 07/08$5.15–$13.55$5.75--
$175.00Dec 18$10.30$11.30$10.80$13.10 07/10$10.15–$17.95$10.80--
$175.00Jan 15$12.50$14.00$13.25$18.50 06/30$12.60–$20.05$13.25--
$175.00Jan 21$21.70$25.30$23.50$25.50 07/08$22.75–$29.50$23.50--
$195.00Jan 21$31.70$35.00$33.35$37.26 06/23$32.45–$41.00$33.35--
$170.00Jul 17$0.00$0.05$0.03$1.98 07/10$0.03–$7.05$0.03--
$170.00Aug 21$2.05$2.35$2.20$4.00 07/09$2.17–$9.25$2.20164
$170.00Sep 18$3.60$4.60$4.10$6.30 07/08$3.70–$10.65$4.10--
$170.00Dec 18$8.50$9.50$9.00$12.70 07/01$8.40–$15.30$9.00--
$170.00Mar 19$13.10$15.40$14.25$14.24 07/07$13.25–$19.45$14.24--
$170.00Jan 21$19.00$24.00$21.50$23.70 07/06$20.75–$26.75$21.50--
$200.00Dec 18$23.20$25.40$24.30$40.50 06/10$22.25–$35.10$24.30--
$165.00Jul 17$0.00$0.05$0.03$0.95 07/10$0.03–$4.80$0.03--
$165.00Aug 21$1.15$1.50$1.33$4.10 07/08$1.20–$7.05$1.33142
$165.00Sep 18$2.30$3.70$3.00$4.52 07/10$2.78–$8.25$3.0034
$165.00Dec 18$7.00$7.90$7.45$14.60 06/10$6.85–$13.20$7.45--
$160.00Jul 17$0.00$0.05$0.03$0.44 07/10$0.03–$2.97$0.03--
$160.00Aug 21$0.65$0.95$0.80$1.71 07/07$0.80–$5.55$0.80--
$160.00Sep 18$1.55$2.55$2.05$3.66 07/10$2.00–$6.40$2.05--
$160.00Nov 20$4.40$6.60$5.50$7.10 07/08$5.20–$9.80$5.50--
$160.00Dec 18$4.70$6.60$5.65$8.50 07/08$5.65–$11.25$5.65--
$160.00Jan 15$7.60$9.00$8.30$9.40 07/07$7.95–$12.60$8.30--
$160.00Mar 19$9.80$12.00$10.90$13.06 06/16$10.10–$14.90$10.90--
$160.00Jan 21$15.00$20.00$17.50$21.60 06/15$17.40–$22.25$17.50--
$155.00Jul 17$0.00$2.15$1.08$0.35 07/08$0.03–$1.88$0.3529
$155.00Aug 21$0.40$0.60$0.50$1.57 07/08$0.50–$4.20$0.50--
$155.00Sep 18$1.20$1.75$1.48$3.50 07/01$1.27–$4.55$1.48--
$155.00Nov 20$3.80$4.70$4.25$7.50 06/29$3.85–$8.05$4.25--
$155.00Dec 18$4.60$6.50$5.55$7.30 07/01$5.10–$9.45$5.55--
$155.00Jan 15$6.30$8.10$7.20$6.90 07/07$6.40–$10.90$6.90--
$155.00Mar 19$7.50$10.60$9.05$11.16 06/22$8.40–$13.35$9.05--
$155.00Jan 21$13.50$18.00$15.75$21.60 05/26$15.25–$20.00$15.75--
$150.00Jul 17$0.00$0.75$0.38$0.17 07/07$0.13–$1.02$0.1723
$150.00Aug 21$0.15$0.50$0.33$1.07 07/08$0.33–$3.25$0.33--
$150.00Sep 18$0.80$1.10$0.95$3.50 06/26$0.95–$3.50$0.95--
$150.00Nov 20$1.95$4.80$3.38$10.10 06/01$3.38–$6.45$3.38--
$150.00Jan 15$5.20$6.50$5.85$8.25 06/18$5.35–$9.40$5.85--
$150.00Mar 19$7.20$9.10$8.15$9.07 06/23$7.60–$11.55$8.15--
$150.00Jan 21$13.20$16.50$14.85$14.40 07/08$13.90–$17.70$14.40--
$145.00Jul 17$0.00$0.25$0.13$0.39 07/08$0.13–$1.30$0.13--
$145.00Aug 21$0.05$0.30$0.18$1.15 06/30$0.18–$2.45$0.18--
$145.00Sep 18$0.00$0.80$0.40$1.07 07/07$0.40–$3.05$0.40--
$145.00Nov 20$2.35$3.20$2.78$4.74 06/15$2.30–$5.55$2.78--
$145.00Dec 18$2.90$4.80$3.85$3.73 07/07$2.93–$6.40$3.73--
$145.00Jan 15$4.10$5.60$4.85$6.80 06/30$4.45–$7.60$4.85--
$140.00Jul 17$0.00$0.25$0.13$0.10 07/07$0.08–$1.22$0.10--
$140.00Aug 21$0.00$0.20$0.10$1.33 07/09$0.10–$2.08$0.1055
$140.00Nov 20$1.75$3.00$2.38$5.50 06/09$2.03–$4.00$2.38--
$140.00Dec 18$1.10$4.10$2.60$4.50 06/15$2.60–$5.40$2.60--
$140.00Jan 15$3.50$4.40$3.95$4.50 07/08$3.75–$6.65$3.95356
$140.00Jun 17$5.00$9.10$7.05$8.03 07/09$6.80–$9.95$7.05--
$135.00Jul 17$0.00$2.15$1.08$0.40 06/09$0.30–$1.13$0.4051
$135.00Aug 21$0.00$0.15$0.08$1.20 07/09$0.08–$1.48$0.08--
$135.00Sep 18$0.00$0.75$0.38$1.70 06/12$0.38–$1.60$0.38--
$135.00Nov 20$0.20$3.50$1.85$2.10 06/24$1.23–$3.10$1.85--
$135.00Jan 15$2.35$4.70$3.53$6.57 06/02$2.95–$4.90$3.53--
$135.00Feb 19$2.40$5.50$3.95$3.78 07/07$3.60–$6.00$3.78--
$135.00Mar 19$3.10$6.40$4.75$4.75 07/09$4.25–$6.55$4.75--
$135.00Jan 21$9.20$12.00$10.60$10.80 07/08$9.75–$12.70$10.60--
$130.00Jul 17$0.00$2.15$1.08$0.23 07/08$0.23–$1.10$0.235
$130.00Aug 21$0.00$0.25$0.13$0.87 06/11$0.13–$1.18$0.13--
$130.00Sep 18$0.00$0.70$0.35$1.23 06/12$0.35–$1.60$0.35--
$130.00Nov 20$0.05$3.10$1.58$1.20 07/07$1.40–$2.65$1.20--
$130.00Dec 18$0.30$3.10$1.70$1.70 07/07$1.70–$3.55$1.70--
$130.00Jan 15$1.60$3.10$2.35$3.67 06/16$2.23–$3.85$2.35--
$130.00Mar 19$2.70$5.70$4.20$4.83 06/18$3.80–$5.50$4.20--
$125.00Aug 21$0.00$2.15$1.08$0.15 07/08$0.15–$1.15$0.15--
$125.00Sep 18$0.00$0.50$0.25$0.48 06/26$0.25–$1.40$0.25--
$125.00Nov 20$0.00$3.00$1.50$1.55 06/18$1.10–$2.55$1.50--
$125.00Jan 15$0.80$3.10$1.95$2.40 07/07$1.95–$3.43$1.95--
$125.00Mar 19$2.45$4.90$3.68$6.20 05/21$2.85–$4.45$3.68--
$125.00Jan 21$5.00$10.00$7.50$10.91 05/14$7.15–$9.75$7.50--
$125.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--3
$120.00Jul 17$0.00$2.15$1.08$0.05 07/08$0.38–$1.08$0.056
$120.00Aug 21$0.00$0.15$0.08$0.16 07/08$0.05–$1.13$0.08--
$120.00Sep 18$0.00$0.35$0.18$0.30 07/10$0.18–$1.35$0.18129
$115.00Nov 20$0.20$0.80$0.50--$0.50–$0.50—$0.2029
$115.00Dec 18$0.70$1.05$0.88--$0.88–$0.88—$0.70200
$105.00Aug 21$0.00$0.40$0.20--$0.20–$0.20—--26
$100.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--22

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 437
Total Puts 452
Put/Call Ratio 1.03
Net Difference -15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,865
Total Puts 3,595
Average Put/Call Ratio 0.48
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