Tour v388
SLG
SL GREEN RLTY CORP
$50.12 -1.38%
$50.99 (+1.74%)🌙
as of 07/22 06:09 PM
(7/22 14:13) ◀
|
Wednesday, July 22, 2026 (6:09pm)
January 2026
|
▶ (7/23 19:07)
◀ 7/22 18:09 ▶

Option Volume

Detail
ℹ
Current (07/22) 497
Calls: 308 (62%)
Puts: 189 (38%)
Prior (07/21) 743
Calls: 293 (39%)
Puts: 450 (61%)
Current vs Prior -33.11%
Calls: +5.12% (Calls)
Puts: -58.00% (Puts)
Prior 7-Day Total 9,971
Calls: 7,369 (74%)
Puts: 2,602 (26%)
Prior 7-Day Average 1,424
Calls: 1,052 (74%)
Puts: 371 (26%)
Current vs Prior 7-Day Avg -65.11%
Calls: -70.74%
Puts: -49.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $133.8K
Calls: $105.9K (79%)
Puts: $27.9K (21%)
Prior (07/21) $130.3K
Calls: $96.9K (74%)
Puts: $33.4K (26%)
Current vs Prior +2.67%
Calls: +9.33%
Puts: -16.62%
Prior 7-Day Total $3.58M
Calls: $2.29M (64%)
Puts: $1.29M (36%)
Prior 7-Day Average $511.7K
Calls: $326.9K (64%)
Puts: $184.8K (36%)
Current vs Prior 7-Day Avg -73.85%
Calls: -67.59%
Puts: -84.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.61
Prior (07/21) 1.54
Current vs Prior -60.05%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -65.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 51,284
Calls: 26,354 (51%)
Puts: 24,930 (49%)
Prior (07/21) 50,797
Calls: 26,185 (52%)
Puts: 24,612 (48%)
Current vs Prior +0.96%
Prior 7-Day Total 91,345
Calls: 40,448 (44%)
Puts: 50,897 (56%)
Prior 7-Day Average 13,049
Calls: 5,778 (44%)
Puts: 7,271 (56%)
Current vs Prior 7-Day Avg +293.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.57% | 17.26%
Prior 13.68% | 17.32%
Current vs Prior -0.79% | -0.33%
Prior 7-Day Avg 8.77% | 15.10%
Current vs 7-Day Avg +54.73% | +14.29%
Prior 7-Day Eod 13.68% | 17.32%
Current vs 7-Day Eod -0.79% | -0.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.48% | 14.02%
Calls: 11.18% | 15.00%
Puts: 15.79% | 13.04%
Prior 13.02% | 17.25%
Calls: 11.11% | 13.33%
Puts: 14.93% | 21.18%
Current vs Prior +3.53% | -18.72%
Prior 7-Day Avg 30.25% | 12.67%
Calls: 37.95% | 11.49%
Puts: 22.54% | 13.85%
Current vs 7-Day Avg -55.44% | +10.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($105.9K) vs puts ($27.9K). Bullish P/C ratio of 0.61. P/C ratio dropping 60% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 8 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 2111.9014.80$13.3521.7%--0.9312
$40.00Aug 219.5011.80$10.6521.6%--0.9172
$42.50Aug 217.6010.20$8.9029.2%--0.86127
$45.00Aug 215.108.10$6.6045.5%--0.79323
$47.50Aug 214.104.60$4.3511.5%--0.67353
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 215.506.10$5.8010.3%--0.7364
$52.50Aug 213.704.30$4.0015.0%100.6135

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 242, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.603.00$2.8014.3%700.53296
$60.00Aug 210.250.35$0.3033.3%700.10242
$52.50Aug 211.501.90$1.7023.5%180.39716
$55.00Aug 210.851.30$1.0841.7%70.27247
$57.50Aug 210.450.75$0.6050.0%50.1750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.302.90$2.6023.1%210.47494
$45.00Aug 210.801.00$0.9022.2%160.21541
$37.50Aug 210.150.30$0.2268.2%120.05303
$52.50Aug 213.704.30$4.0015.0%100.6135
$40.00Aug 210.250.45$0.3557.1%60.08176

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 21.73, avg 6.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.22$4.78$0.2221.73$60.22
$57.50$60.00Aug 21$0.30$2.20$0.307.33$57.80
$55.00$57.50Aug 21$0.48$2.02$0.484.21$55.48
$52.50$55.00Aug 21$0.62$1.88$0.623.03$53.12
$50.00$52.50Aug 21$1.10$1.40$1.101.27$51.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$37.50Aug 21$0.13$2.37$0.1318.23$39.87
$42.50$40.00Aug 21$0.20$2.30$0.2011.50$42.30
$45.00$42.50Aug 21$0.35$2.15$0.356.14$44.65
$47.50$45.00Aug 21$0.75$1.75$0.752.33$46.75
$50.00$47.50Aug 21$0.95$1.55$0.951.63$49.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$2.30$2.30$0.2011.50$44.80
$45.00$47.50Aug 21$2.25$2.25$0.259.00$47.25
$40.00$42.50Aug 21$1.75$1.75$0.752.33$41.75
$47.50$50.00Aug 21$1.55$1.55$0.951.63$49.05
$50.00$52.50Aug 21$1.10$1.10$1.400.79$51.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Aug 21$1.80$1.80$0.702.57$53.20
$52.50$50.00Aug 21$1.40$1.40$1.101.27$51.10
$50.00$47.50Aug 21$0.95$0.95$1.550.61$49.05
$47.50$45.00Aug 21$0.75$0.75$1.750.43$46.75
$45.00$42.50Aug 21$0.35$0.35$2.150.16$44.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.77% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$2.80$2.60$5.40$44.60$55.4010.77%
$52.50Aug 21$1.70$4.00$5.70$46.80$58.2011.37%
$47.50Aug 21$4.35$1.65$6.00$41.50$53.5011.97%
$55.00Aug 21$1.08$5.80$6.88$48.12$61.8813.73%
$45.00Aug 21$6.60$0.90$7.50$37.50$52.5014.96%
$42.50Aug 21$8.90$0.55$9.45$33.05$51.9518.85%
$40.00Aug 21$10.65$0.35$11.00$29.00$51.0021.95%
$37.50Aug 21$13.35$0.22$13.57$23.93$51.0727.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.30% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$40.00Aug 21$0.30$0.35$0.65$39.35$60.65
$60.00$42.50Aug 21$0.30$0.55$0.85$41.65$60.85
$57.50$40.00Aug 21$0.60$0.35$0.95$39.05$58.45
$57.50$42.50Aug 21$0.60$0.55$1.15$41.35$58.65
$60.00$45.00Aug 21$0.30$0.90$1.20$43.80$61.20
$55.00$40.00Aug 21$1.08$0.35$1.43$38.57$56.43
$57.50$45.00Aug 21$0.60$0.90$1.50$43.50$59.00
$55.00$42.50Aug 21$1.08$0.55$1.63$40.87$56.63
$60.00$47.50Aug 21$0.30$1.65$1.95$45.55$61.95
$55.00$45.00Aug 21$1.08$0.90$1.98$43.02$56.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 19.83, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4045/48Aug 21$2.38$0.1219.83$37.62$47.38
52/5558/60Aug 21$2.10$0.405.25$52.90$59.60
42/4548/50Aug 21$1.90$0.603.17$43.10$49.40
50/5255/58Aug 21$1.88$0.623.03$50.62$56.88
45/4850/52Aug 21$1.85$0.652.85$45.65$51.85
40/4248/50Aug 21$1.75$0.752.33$40.75$49.25
50/5258/60Aug 21$1.70$0.802.12$50.80$59.20
38/4048/50Aug 21$1.68$0.822.05$38.32$49.18
48/5052/55Aug 21$1.57$0.931.69$48.43$54.07
42/4550/52Aug 21$1.45$1.051.38$43.55$51.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$0.05$2.4549.00
$52.50$55.00$57.50Aug 21$0.14$2.3616.86
$55.00$57.50$60.00Aug 21$0.18$2.3212.89
$47.50$50.00$52.50Aug 21$0.45$2.054.56
$50.00$52.50$55.00Aug 21$0.48$2.024.21
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.07$2.4334.71
$40.00$42.50$45.00Aug 21$0.15$2.3515.67
$45.00$47.50$50.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Aug 21$0.40$2.105.25
$50.00$52.50$55.00Aug 21$0.40$2.105.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Aug 21$0.00$2.50
$55.00$57.501:2Aug 21-$0.12$2.38
$52.50$55.001:2Aug 21-$0.46$2.04
$50.00$52.501:2Aug 21-$0.60$1.90
$47.50$50.001:2Aug 21-$1.25$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$0.09$2.41
$42.50$40.001:2Aug 21-$0.15$2.35
$47.50$45.001:2Aug 21-$0.15$2.35
$45.00$42.501:2Aug 21-$0.20$2.30
$50.00$47.501:2Aug 21-$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.99%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 21$1.500.394.8%2.99%7.74%18716
$55.00Aug 21$0.850.279.7%1.70%11.43%7247
$57.50Aug 21$0.450.1714.7%0.90%15.62%550
$60.00Aug 21$0.250.1019.7%0.50%20.21%70242

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 968 vol/day, 181 traded recently)

SLG averages only 968 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 $45.00 09-18 call last traded $8.05 on 06/09 (now $6.80/$7.30) — try a limit near $7.05. Also watch the $42.50 09-18 call last traded $9.97 on 06/18 (now $8.30/$9.30) — try a limit near $8.80; the $47.50 08-21 call last traded $5.40 on 07/17 (now $4.10/$4.60) — try a limit near $4.35. Most tradeable put: the $55.00 09-18 put last traded $5.90 on 07/07 (now $6.10/$6.90) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.60$3.00$2.80$3.05 07/17$2.28–$5.55$2.80296
$50.00Sep 18$3.50$4.20$3.85$4.80 07/15$3.20–$6.30$3.85116
$50.00Nov 20$3.90$7.50$5.70$5.20 07/14$4.00–$7.85$5.20550
$50.00Dec 18$3.80$8.50$6.15$6.00 06/25$5.25–$8.05$6.00458
$50.00Jan 15$4.80$8.40$6.60$5.65 07/14$5.90–$8.80$5.651.6K
$50.00Feb 19$5.70$9.50$7.60$6.80 06/25$6.45–$9.20$6.801
$50.00Jan 21$9.50$14.50$12.00$10.60 06/25$10.70–$14.50$10.60254
$52.50Aug 21$1.50$1.90$1.70$2.16 07/17$1.48–$4.10$1.70716
$52.50Sep 18$2.35$3.10$2.73$2.75 07/17$2.33–$5.35$2.73318
$52.50Nov 20$2.70$6.30$4.50$6.40 06/10$3.83–$6.55$4.508
$52.50Dec 18$4.40$5.60$5.00$5.83 07/17$4.05–$7.20$5.0093
$52.50Jan 15$3.40$7.40$5.40$7.50 07/01$4.85–$7.20$5.401.1K
$52.50Feb 19$4.20$8.50$6.35$6.52 06/26$5.45–$8.15$6.357
$52.50Jan 21$8.50$13.50$11.00$9.65 07/14$9.60–$13.50$9.65268
$47.50Aug 21$4.10$4.60$4.35$5.40 07/17$3.50–$6.90$4.35353
$47.50Sep 18$5.00$5.70$5.35$4.70 07/14$3.95–$7.95$5.0016
$47.50Nov 20$5.30$8.60$6.95$5.45 06/04$5.80–$9.20$5.458
$47.50Jan 15$6.20$9.70$7.95$9.00 06/12$6.80–$9.75$7.9579
$47.50Feb 19$6.60$10.70$8.65$7.40 07/08$7.60–$10.45$7.409
$47.50Jan 21$10.50$15.50$13.00$13.15 06/10$11.75–$15.00$13.0017
$47.50Dec 18$6.90$8.00$7.45--$7.45–$7.80$6.90165
$55.00Aug 21$0.85$1.30$1.08$1.32 07/17$0.93–$2.75$1.08247
$55.00Sep 18$1.55$2.25$1.90$2.39 07/17$1.53–$3.45$1.90243
$55.00Nov 20$1.65$4.70$3.18$2.45 07/16$2.98–$5.25$2.45449
$55.00Dec 18$2.80$4.90$3.85$4.88 07/15$3.45–$5.70$3.85117
$55.00Jan 15$2.60$6.40$4.50$4.60 06/23$3.88–$6.50$4.50465
$55.00Feb 19$3.10$7.50$5.30$4.50 07/10$4.50–$6.80$4.509
$55.00Jan 21$7.50$12.50$10.00$9.55 07/07$8.80–$12.50$9.5544
$45.00Aug 21$5.10$8.10$6.60$7.45 07/15$5.05–$9.00$6.60323
$45.00Sep 18$6.80$7.30$7.05$8.05 06/09$5.50–$10.30$7.0520
$45.00Nov 20$6.70$10.10$8.40$9.99 07/07$7.30–$10.90$8.4017
$45.00Dec 18$7.70$9.70$8.70$10.05 06/10$7.65–$11.85$8.70599
$45.00Jan 15$8.10$10.20$9.15$8.65 07/13$8.10–$11.75$8.65313
$45.00Jan 21$11.50$16.50$14.00$12.90 07/13$12.65–$16.75$12.904
$57.50Aug 21$0.45$0.75$0.60$1.00 07/16$0.55–$1.83$0.6050
$57.50Sep 18$1.00$1.65$1.33$1.95 07/07$1.02–$3.10$1.3319
$57.50Nov 20$2.20$3.50$2.85$3.16 06/23$2.42–$4.43$2.85275
$57.50Dec 18$2.15$3.50$2.83$3.40 06/23$2.78–$5.60$2.8373
$57.50Jan 15$1.80$5.50$3.65$4.00 07/15$3.25–$5.20$3.65405
$57.50Jan 21$7.00$10.10$8.55$9.90 07/06$7.75–$11.50$8.559
$42.50Aug 21$7.60$10.20$8.90$9.55 07/16$6.95–$11.20$8.90127
$42.50Sep 18$8.30$9.30$8.80$9.97 06/18$7.55–$12.15$8.8046
$42.50Nov 20$8.40$11.80$10.10$8.32 06/05$8.70–$12.95$8.4012
$42.50Dec 18$9.00$12.40$10.70$11.62 06/09$9.30–$13.80$10.70124
$42.50Jan 15$9.40$12.70$11.05$10.90 07/08$9.60–$13.40$10.90159
$42.50Jan 21$13.00$18.00$15.50--$15.50–$16.00$13.0045
$60.00Aug 21$0.25$0.35$0.30$0.49 07/17$0.30–$1.25$0.30242
$60.00Sep 18$0.65$1.00$0.83$1.12 07/15$0.83–$2.20$0.8388
$60.00Nov 20$1.60$2.70$2.15$2.40 06/26$1.53–$3.55$2.1592
$60.00Dec 18$1.10$3.80$2.45$2.83 07/16$2.30–$4.30$2.4549
$60.00Jan 15$1.10$4.70$2.90$3.50 07/15$2.68–$5.25$2.90166
$60.00Feb 19$1.55$5.40$3.48$4.32 07/07$3.30–$5.35$3.488
$60.00Jan 21$6.00$11.00$8.50$7.50 07/08$7.10–$10.50$7.5038
$40.00Aug 21$9.50$11.80$10.65$11.90 07/17$8.85–$13.70$10.6572
$40.00Nov 20$10.40$13.70$12.05$11.44 06/23$10.50–$15.00$11.44303
$40.00Dec 18$10.80$14.10$12.45$13.87 06/29$11.05–$15.15$12.45511
$40.00Jan 15$11.20$14.40$12.80$15.40 07/02$11.20–$15.35$12.80397
$40.00Feb 19$11.30$15.10$13.20$13.98 07/17$10.90–$16.00$13.2010
$40.00Jan 21$14.00$19.00$16.50$15.70 07/09$15.20–$19.50$15.701
$40.00Sep 18$10.00$13.00$11.50--$11.50–$12.30$10.001
$62.50Dec 18$0.45$3.60$2.03$2.40 06/24$1.58–$3.65$2.0338
$62.50Jan 15$0.60$4.20$2.40$3.30 06/15$2.40–$3.85$2.4049
$62.50Jan 21$5.50$10.50$8.00--$7.95–$8.00$5.5015
$37.50Aug 21$11.90$14.80$13.35$14.39 06/29$11.40–$16.55$13.3512
$37.50Dec 18$12.80$16.00$14.40$15.53 06/29$12.95–$17.40$14.4023
$37.50Jan 21$15.50$20.50$18.00$19.15 06/30$16.40–$21.00$18.00108
$37.50Nov 20$12.00$15.20$13.60--$13.60–$14.90$12.009
$37.50Jan 15$13.00$16.30$14.65--$14.65–$15.15$13.00321
$65.00Aug 21$0.00$0.15$0.08$0.20 07/16$0.08–$0.65$0.0852
$65.00Sep 18$0.25$0.45$0.35$1.05 07/01$0.35–$1.05$0.357
$65.00Nov 20$0.70$1.45$1.08$2.10 06/12$1.05–$2.33$1.086
$65.00Dec 18$0.00$3.80$1.90$2.40 07/17$1.27–$2.68$1.9025
$65.00Jan 15$0.25$3.90$2.08$3.20 07/02$1.75–$3.93$2.08653
$65.00Feb 19$0.45$4.10$2.28$2.25 07/13$2.28–$3.95$2.253
$65.00Jan 21$5.00$8.10$6.55$7.13 06/09$5.70–$9.00$6.5554
$35.00Aug 21$14.10$17.30$15.70$14.13 07/13$13.65–$18.50$14.131
$35.00Jan 15$15.90$18.40$17.15$15.78 07/09$15.15–$19.90$15.90352
$35.00Jan 21$17.00$20.30$18.65$18.78 06/24$18.00–$22.50$18.655
$35.00Dec 18$15.40$18.00$16.70--$16.70–$17.15$15.405
$67.50Dec 18$0.00$2.95$1.48$2.05 06/29$0.93–$2.53$1.4863
$67.50Jan 15$0.00$3.20$1.60$2.00 06/11$1.33–$2.80$1.6064
$67.50Jan 21$4.00$9.00$6.50--$6.50–$7.00$4.003
$32.50Aug 21$16.50$19.70$18.10$19.90 06/29$16.40–$21.00$18.10--
$32.50Nov 20$16.60$20.20$18.40$13.06 06/03$16.85–$21.70$16.601
$32.50Jan 15$17.10$20.50$18.80--$18.80–$19.45$17.101
$32.50Jan 21$18.50$23.50$21.00--$21.00–$21.75$18.5017
$70.00Aug 21$0.00$0.35$0.18$0.15 07/17$0.03–$0.43$0.15116
$70.00Nov 20$0.00$1.80$0.90$1.51 07/06$0.80–$1.80$0.902
$70.00Dec 18$0.00$2.50$1.25$2.00 06/10$1.08–$1.90$1.2559
$70.00Jan 15$0.00$3.10$1.55$2.27 06/16$1.27–$2.42$1.55777
$70.00Feb 19$0.00$3.60$1.80$1.90 07/16$1.68–$2.75$1.801
$70.00Jan 21$3.50$7.50$5.50$5.90 06/25$4.65–$7.75$5.5028
$30.00Jan 15$19.10$22.80$20.95$21.90 06/09$19.20–$24.10$20.9590
$30.00Jan 21$20.50$25.00$22.75$24.66 07/06$21.00–$25.75$22.75312
$72.50Jan 15$0.00$3.20$1.60$1.65 06/12$1.25–$2.30$1.6019
$72.50Jan 21$3.00$8.00$5.50$5.17 06/26$4.15–$7.00$5.179
$27.50Jan 15$21.50$25.20$23.35$24.53 07/15$21.50–$26.35$23.3550
$27.50Feb 19$21.30$25.20$23.25$24.67 07/15$21.75–$26.50$23.251
$27.50Jan 21$22.00$27.00$24.50--$24.50–$25.25$22.0011
$75.00Dec 18$0.00$1.50$0.75$1.40 06/10$0.73–$1.65$0.7521
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.30$2.90$2.60$2.62 07/17$2.13–$3.90$2.60494
$50.00Sep 18$3.00$3.90$3.45$3.07 07/16$2.97–$4.90$3.0717
$50.00Nov 20$3.20$6.70$4.95$5.00 06/29$4.45–$6.40$4.9518
$50.00Dec 18$3.80$7.30$5.55$6.14 06/17$4.95–$6.70$5.5566
$50.00Jan 15$4.60$8.10$6.35$6.34 07/16$5.35–$7.40$6.34363
$50.00Feb 19$5.10$8.70$6.90$7.45 07/14$6.05–$8.00$6.904
$50.00Jan 21$9.50$14.50$12.00$11.75 07/16$10.10–$12.55$11.751.4K
$52.50Aug 21$3.70$4.30$4.00$3.70 07/17$2.93–$5.55$3.7035
$52.50Sep 18$4.40$5.20$4.80$4.10 07/16$3.78–$6.05$4.40246
$52.50Nov 20$4.50$8.10$6.30$7.50 06/23$5.55–$8.00$6.3058
$52.50Dec 18$5.20$8.60$6.90$6.60 07/15$5.60–$8.10$6.6071
$52.50Jan 15$5.60$9.50$7.55$8.30 06/23$6.50–$8.80$7.55168
$52.50Feb 19$6.40$10.40$8.40$8.80 06/22$7.30–$9.40$8.402
$52.50Jan 21$11.00$16.00$13.50$13.05 06/15$12.25–$14.00$13.0552
$47.50Aug 21$1.40$1.90$1.65$1.40 07/17$1.35–$2.75$1.40282
$47.50Sep 18$2.05$2.55$2.30$2.55 07/14$2.15–$3.45$2.3012
$47.50Dec 18$3.80$5.90$4.85$3.78 07/15$3.95–$5.20$3.8035
$47.50Jan 15$4.20$6.40$5.30$4.60 06/30$4.47–$5.90$4.60391
$47.50Feb 19$3.90$7.40$5.65$5.40 06/22$4.90–$6.60$5.407
$47.50Jan 21$8.00$13.00$10.50--$10.15–$10.50$8.0043
$55.00Sep 18$6.10$6.90$6.50$5.90 07/07$5.30–$8.15$6.102
$55.00Nov 20$6.00$9.80$7.90$9.05 06/23$6.65–$9.50$7.902
$55.00Dec 18$6.50$10.20$8.35$7.78 07/15$7.15–$9.80$7.78189
$55.00Jan 15$7.10$11.10$9.10$9.90 07/08$7.90–$10.45$9.10225
$55.00Feb 19$8.00$11.80$9.90$10.50 06/22$8.60–$11.10$9.9018
$55.00Jan 21$12.50$17.50$15.00$15.00 06/22$13.50–$15.50$15.00137
$55.00Aug 21$5.50$6.10$5.80--$5.35–$5.80$5.5064
$45.00Aug 21$0.80$1.00$0.90$0.95 07/17$0.85–$1.85$0.90541
$45.00Sep 18$1.35$2.00$1.68$2.20 07/14$1.35–$2.85$1.6840
$45.00Nov 20$1.35$3.90$2.63$3.64 07/08$2.63–$3.95$2.6352
$45.00Dec 18$3.10$4.00$3.55$4.36 07/10$2.93–$4.30$3.5566
$45.00Jan 15$3.50$5.00$4.25$3.89 07/17$3.60–$4.70$3.89569
$45.00Feb 19$2.85$6.40$4.63$5.12 07/09$4.15–$5.50$4.6327
$45.00Jan 21$7.00$12.00$9.50$11.70 05/26$7.65–$10.15$9.5027
$57.50Nov 20$8.20$11.40$9.80$10.70 06/23$8.50–$11.55$9.801
$57.50Dec 18$8.30$11.90$10.10$11.10 06/23$8.95–$11.70$10.1017
$57.50Jan 15$8.70$12.50$10.60$11.75 06/24$9.35–$12.40$10.60161
$57.50Feb 19$9.60$13.10$11.35$12.00 06/22$9.75–$12.75$11.3526
$57.50Jan 21$14.00$19.00$16.50$15.22 06/30$14.90–$17.45$15.2228
$42.50Aug 21$0.45$0.65$0.55$0.55 07/17$0.55–$1.23$0.55991
$42.50Sep 18$0.90$1.25$1.08$1.40 07/14$0.98–$2.58$1.0810
$42.50Nov 20$0.60$3.80$2.20$2.75 07/09$1.85–$3.20$2.208
$42.50Dec 18$2.25$3.50$2.88$2.88 06/22$2.08–$3.50$2.88290
$42.50Jan 15$2.75$3.40$3.08$3.10 07/17$2.48–$4.00$3.08240
$42.50Feb 19$1.85$5.50$3.68$4.28 07/13$3.23–$4.45$3.6813
$42.50Jan 21$6.00$10.50$8.25$8.42 06/24$6.60–$8.75$8.2513
$60.00Dec 18$10.40$14.10$12.25$11.90 06/16$10.50–$13.55$11.90348
$60.00Jan 15$10.70$14.50$12.60$12.95 06/24$11.05–$14.15$12.60103
$60.00Feb 19$11.10$15.10$13.10$13.50 06/22$11.50–$14.80$13.108
$60.00Jan 21$15.50$20.50$18.00$18.24 07/09$16.50–$19.00$18.0023
$60.00Aug 21$8.90$10.90$9.90--$9.35–$9.90$8.903
$40.00Aug 21$0.25$0.45$0.35$0.35 07/17$0.30–$1.10$0.35176
$40.00Sep 18$0.55$1.00$0.78$0.67 07/15$0.78–$1.33$0.675
$40.00Nov 20$0.25$3.20$1.73$1.60 07/01$1.65–$2.72$1.6015
$40.00Dec 18$0.80$3.30$2.05$2.30 06/17$1.63–$2.78$2.0568
$40.00Jan 15$1.55$2.90$2.23$2.30 07/15$1.95–$2.88$2.231.2K
$40.00Feb 19$1.15$4.70$2.93$2.70 07/17$2.50–$3.43$2.7018
$40.00Jan 21$4.50$9.50$7.00$7.00 06/10$5.80–$7.55$7.001.1K
$62.50Dec 18$12.00$15.90$13.95$14.00 06/16$12.30–$15.70$13.9512
$62.50Jan 15$12.30$16.40$14.35$15.70 06/25$12.85–$16.15$14.35110
$62.50Jan 21$17.00$22.00$19.50$18.20 07/06$18.00–$20.50$18.2054
$37.50Aug 21$0.15$0.30$0.22$0.20 07/16$0.22–$0.80$0.20303
$37.50Sep 18$0.20$0.80$0.50$0.45 07/17$0.43–$0.93$0.458
$37.50Nov 20$0.85$1.65$1.25$1.02 07/15$1.18–$1.83$1.0260
$37.50Dec 18$1.15$1.70$1.42$1.75 07/14$1.30–$2.25$1.4268
$37.50Jan 15$1.35$2.25$1.80$1.59 07/17$1.45–$2.25$1.59241
$37.50Jan 21$3.50$8.50$6.00$5.59 07/17$4.65–$6.50$5.5931
$65.00Dec 18$14.10$18.10$16.10$15.75 06/15$14.05–$17.65$15.755.7K
$65.00Jan 15$14.50$18.40$16.45$17.80 06/25$14.60–$18.25$16.45111
$65.00Jan 21$19.00$24.00$21.50--$21.00–$21.50$19.0052
$35.00Aug 21$0.10$0.20$0.15$0.20 07/17$0.10–$0.85$0.15113
$35.00Sep 18$0.00$1.95$0.98$0.50 07/09$0.43–$1.50$0.5048
$35.00Nov 20$0.50$1.45$0.98$0.70 07/16$0.80–$1.58$0.7013
$35.00Dec 18$0.05$2.35$1.20$0.94 07/16$0.85–$1.98$0.94239
$35.00Jan 15$1.05$1.65$1.35$1.30 07/15$1.13–$1.68$1.301.2K
$35.00Feb 19$0.10$3.60$1.85$2.05 07/10$1.70–$2.28$1.8511
$35.00Jan 21$2.50$7.50$5.00$5.60 06/24$4.35–$5.55$5.00201
$67.50Jan 15$16.60$20.60$18.60$19.40 06/23$16.65–$20.45$18.6094
$67.50Jan 21$20.50$25.50$23.00--$23.00–$23.00$20.50240
$32.50Aug 21$0.05$0.15$0.10$0.10 07/16$0.10–$1.20$0.1091
$32.50Sep 18$0.00$1.45$0.73$1.02 05/22$0.30–$1.25$0.736
$32.50Nov 20$0.00$1.15$0.57$0.79 07/14$0.53–$1.73$0.572
$32.50Dec 18$0.00$1.95$0.98$1.00 06/26$0.55–$1.90$0.9864
$32.50Jan 15$0.50$2.55$1.53$1.10 06/29$1.02–$2.15$1.10101
$32.50Jan 21$2.00$7.00$4.50$4.00 06/23$3.95–$5.00$4.0082
$70.00Jan 15$18.90$22.80$20.85$20.60 06/18$18.85–$22.40$20.60495
$70.00Jan 21$22.50$27.50$25.00$24.25 06/09$23.50–$26.50$24.25121
$30.00Aug 21$0.05$0.40$0.23$0.08 07/15$0.08–$1.20$0.0868
$30.00Nov 20$0.15$0.70$0.43$0.75 06/24$0.43–$1.50$0.436
$30.00Dec 18$0.00$1.65$0.83$0.70 07/02$0.50–$1.43$0.7031
$30.00Jan 15$0.60$1.80$1.20$0.90 07/01$0.63–$1.60$0.90404
$30.00Feb 19$0.00$2.35$1.18$1.40 07/13$0.98–$1.88$1.182
$30.00Jan 21$1.00$6.00$3.50$3.50 06/30$3.08–$4.20$3.50186
$30.00Sep 18$0.00$2.30$1.15--$1.08–$1.15--1
$72.50Jan 15$21.10$25.20$23.15$22.50 06/18$20.85–$24.90$22.5028
$72.50Jan 21$24.50$29.50$27.00--$26.50–$27.00$24.5079
$27.50Dec 18$0.00$1.40$0.70$0.50 06/30$0.38–$1.35$0.505
$27.50Jan 15$0.00$1.20$0.60$0.73 07/16$0.53–$0.68$0.60602
$27.50Feb 19$0.00$2.95$1.48$0.89 07/07$0.65–$1.78$0.891
$27.50Aug 21$0.00$1.95$0.98--$0.98–$1.08--4

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 308
Total Puts 189
Put/Call Ratio 0.61
Net Difference 119

Prior's Put/Call Breakdown

Total Calls 293
Total Puts 450
Put/Call Ratio 1.54
Net Difference -157

Prior 7-Day Put/Call Summary

Total Calls 7,369
Total Puts 2,602
Average Put/Call Ratio 1.76
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