Tour v388
SLG
SL GREEN RLTY CORP
$50.38 -0.87%
(7/21 18:02) ◀
|
Wednesday, July 22, 2026 (2:10pm)
January 2026
|
▶ (7/22 18:09)
◀ 7/22 14:13 ▶

Option Volume

Detail
ℹ
Current (07/22 2:10pm) 390
Calls: 246 (63%)
Puts: 144 (37%)
Prior (07/21) 393
Calls: 171 (44%)
Puts: 222 (56%)
Current vs Prior -0.76%
Calls: +43.86% (Calls)
Puts: -35.14% (Puts)
Prior 7-Day Total 4,168
Calls: 2,730 (65%)
Puts: 1,438 (35%)
Prior 7-Day Average 1,389
Calls: 390 (65%)
Puts: 205 (35%)
Current vs Prior 7-Day Avg -71.93%
Calls: -36.92%
Puts: -29.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 2:10pm) $102.2K
Calls: $82.3K (80%)
Puts: $19.9K (20%)
Prior (07/21) $47.7K
Calls: $35.0K (73%)
Puts: $12.7K (27%)
Current vs Prior +114.38%
Calls: +135.19%
Puts: +57.04%
Prior 7-Day Total $1.45M
Calls: $211.9K (15%)
Puts: $1.24M (85%)
Prior 7-Day Average $482.9K
Calls: $30.3K (15%)
Puts: $176.7K (85%)
Current vs Prior 7-Day Avg -78.83%
Calls: +171.85%
Puts: -88.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 2:10pm) 0.59
Prior (07/21) 1.30
Current vs Prior -54.91%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -62.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 2:10pm) 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 142,667
Calls: 68,126 (48%)
Puts: 74,541 (52%)
Prior 7-Day Average 47,555
Calls: 22,708 (48%)
Puts: 24,847 (52%)
Current vs Prior 7-Day Avg +7.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.76% | 17.07%
Prior 5.54% | 12.43%
Current vs Prior +148.08% | +37.36%
Prior 7-Day Avg 8.07% | 13.99%
Current vs 7-Day Avg +70.55% | +22.03%
Prior 7-Day Eod 5.54% | 12.43%
Current vs 7-Day Eod +148.08% | +37.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.48% | 14.02%
Calls: 11.18% | 15.00%
Puts: 15.79% | 13.04%
Prior 33.12% | 11.91%
Calls: 42.42% | 11.18%
Puts: 23.81% | 12.63%
Current vs Prior -59.30% | +17.72%
Prior 7-Day Avg 34.58% | 12.43%
Calls: 33.71% | 12.02%
Puts: 35.44% | 12.84%
Current vs 7-Day Avg -61.01% | +12.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($82.3K) vs puts ($19.9K). Massive premium surge with dollar volume up 114% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 55% - 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 BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBEARISHBEARISH

📈 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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 215.305.80$5.559.0%--0.7264

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 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 2111.9015.00$13.4523.0%--0.9612
$40.00Aug 219.5012.10$10.8024.1%--0.9372
$42.50Aug 217.6010.40$9.0031.1%--0.88127
$45.00Aug 215.108.20$6.6546.6%--0.81323
$47.50Aug 214.304.90$4.6013.0%--0.70353
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 215.305.80$5.559.0%--0.7264
$52.50Aug 213.504.10$3.8015.8%100.6035

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 168, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.250.65$0.4588.9%690.13242
$50.00Aug 212.953.30$3.1311.2%250.56296
$52.50Aug 211.601.95$1.7819.7%170.41716
$55.00Aug 210.901.45$1.1846.6%70.29247
$57.50Aug 210.500.75$0.6339.7%50.1850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.152.65$2.4020.8%120.44494
$45.00Aug 210.751.05$0.9033.3%110.20541
$52.50Aug 213.504.10$3.8015.8%100.6035
$40.00Aug 210.250.35$0.3033.3%40.07176
$37.50Aug 210.150.25$0.2050.0%30.05303

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. 11 found (best R:R 12.89, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$60.00Aug 21$0.18$2.32$0.1812.89$57.68
$60.00$65.00Aug 21$0.37$4.63$0.3712.51$60.37
$55.00$57.50Aug 21$0.55$1.95$0.553.55$55.55
$52.50$55.00Aug 21$0.60$1.90$0.603.17$53.10
$50.00$52.50Aug 21$1.35$1.15$1.350.85$51.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.23$2.27$0.239.87$42.27
$45.00$42.50Aug 21$0.37$2.13$0.375.76$44.63
$47.50$45.00Aug 21$0.65$1.85$0.652.85$46.85
$50.00$47.50Aug 21$0.85$1.65$0.851.94$49.15
$52.50$50.00Aug 21$1.40$1.10$1.400.79$51.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 15.67, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$2.35$2.35$0.1515.67$44.85
$45.00$47.50Aug 21$2.05$2.05$0.454.56$47.05
$40.00$42.50Aug 21$1.80$1.80$0.702.57$41.80
$47.50$50.00Aug 21$1.47$1.47$1.031.43$48.97
$50.00$52.50Aug 21$1.35$1.35$1.151.17$51.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Aug 21$1.75$1.75$0.752.33$53.25
$52.50$50.00Aug 21$1.40$1.40$1.101.27$51.10
$50.00$47.50Aug 21$0.85$0.85$1.650.52$49.15
$47.50$45.00Aug 21$0.65$0.65$1.850.35$46.85
$45.00$42.50Aug 21$0.37$0.37$2.130.17$44.63

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 10.98% of stock, avg 16.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$3.13$2.40$5.53$44.47$55.5310.98%
$52.50Aug 21$1.78$3.80$5.58$46.92$58.0811.08%
$47.50Aug 21$4.60$1.55$6.15$41.35$53.6512.21%
$55.00Aug 21$1.18$5.55$6.73$48.27$61.7313.36%
$45.00Aug 21$6.65$0.90$7.55$37.45$52.5514.99%
$42.50Aug 21$9.00$0.53$9.53$32.97$52.0318.92%
$40.00Aug 21$10.80$0.30$11.10$28.90$51.1022.03%
$37.50Aug 21$13.45$0.20$13.65$23.85$51.1527.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.49% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$40.00Aug 21$0.45$0.30$0.75$39.25$60.75
$57.50$40.00Aug 21$0.63$0.30$0.93$39.07$58.43
$60.00$42.50Aug 21$0.45$0.53$0.98$41.52$60.98
$57.50$42.50Aug 21$0.63$0.53$1.16$41.34$58.66
$60.00$45.00Aug 21$0.45$0.90$1.35$43.65$61.35
$55.00$40.00Aug 21$1.18$0.30$1.48$38.52$56.48
$57.50$45.00Aug 21$0.63$0.90$1.53$43.47$59.03
$55.00$42.50Aug 21$1.18$0.53$1.71$40.79$56.71
$60.00$47.50Aug 21$0.45$1.55$2.00$45.50$62.00
$52.50$40.00Aug 21$1.78$0.30$2.08$37.92$54.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 10.36, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$2.28$0.2210.36$40.22$47.28
45/4850/52Aug 21$2.00$0.504.00$45.50$52.00
50/5255/58Aug 21$1.95$0.553.55$50.55$56.95
52/5558/60Aug 21$1.93$0.573.39$53.07$59.43
42/4548/50Aug 21$1.84$0.662.79$43.16$49.34
42/4550/52Aug 21$1.72$0.782.21$43.28$51.72
40/4248/50Aug 21$1.70$0.802.12$40.80$49.20
40/4250/52Aug 21$1.58$0.921.72$40.92$51.58
50/5258/60Aug 21$1.58$0.921.72$50.92$59.08
48/5052/55Aug 21$1.45$1.051.38$48.55$53.95

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
$52.50$55.00$57.50Aug 21$0.05$2.4549.00
$47.50$50.00$52.50Aug 21$0.12$2.3819.83
$42.50$45.00$47.50Aug 21$0.30$2.207.33
$55.00$57.50$60.00Aug 21$0.37$2.135.76
$45.00$47.50$50.00Aug 21$0.58$1.923.31
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.13$2.3718.23
$40.00$42.50$45.00Aug 21$0.14$2.3616.86
$45.00$47.50$50.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Aug 21$0.28$2.227.93
$50.00$52.50$55.00Aug 21$0.35$2.156.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.07, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Aug 21-$0.08$2.42
$57.50$60.001:2Aug 21-$0.27$2.23
$50.00$52.501:2Aug 21-$0.43$2.07
$52.50$55.001:2Aug 21-$0.58$1.92
$47.50$50.001:2Aug 21-$1.66$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.07$2.43
$40.00$37.501:2Aug 21-$0.10$2.40
$45.00$42.501:2Aug 21-$0.16$2.34
$47.50$45.001:2Aug 21-$0.25$2.25
$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 3.18%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 21$1.600.414.2%3.18%7.38%17716
$55.00Aug 21$0.900.299.2%1.79%10.96%7247
$57.50Aug 21$0.500.1814.1%0.99%15.13%550
$60.00Aug 21$0.250.1319.1%0.50%19.59%69242

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 $42.50 09-18 call last traded $9.97 on 06/18 (now $9.00/$10.00) — try a limit near $9.50. Also watch the $47.50 09-18 call last traded $4.70 on 07/14 (now $5.60/$6.30) — try a limit near $5.60; the $47.50 08-21 call last traded $5.40 on 07/17 (now $4.70/$5.30) — try a limit near $5.00. Most tradeable put: the $55.00 09-18 put last traded $5.90 on 07/07 (now $5.70/$6.40) — try a limit near $5.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.10$3.60$3.35$3.05 07/17$2.28–$5.55$3.10297
$50.00Sep 18$4.00$4.80$4.40$4.80 07/15$3.20–$6.30$4.40114
$50.00Nov 20$4.50$7.80$6.15$5.20 07/14$4.00–$7.85$5.20550
$50.00Dec 18$4.90$8.70$6.80$6.00 06/25$5.25–$8.05$6.00458
$50.00Jan 15$5.50$8.80$7.15$5.65 07/14$5.90–$8.80$5.651.6K
$50.00Feb 19$6.00$9.90$7.95$6.80 06/25$6.45–$9.20$6.801
$50.00Jan 21$10.00$14.80$12.40$10.60 06/25$10.70–$14.50$10.60214
$52.50Aug 21$1.90$2.50$2.20$2.16 07/17$1.48–$4.10$2.16712
$52.50Sep 18$2.80$3.60$3.20$2.75 07/17$2.33–$5.35$2.80317
$52.50Nov 20$3.10$6.20$4.65$6.40 06/10$3.83–$6.55$4.656
$52.50Dec 18$3.40$7.10$5.25$5.83 07/17$4.05–$7.20$5.2593
$52.50Jan 15$4.10$7.60$5.85$7.50 07/01$4.85–$7.20$5.851.1K
$52.50Feb 19$4.60$8.40$6.50$6.52 06/26$5.45–$8.15$6.507
$52.50Jan 21$9.00$13.80$11.40$9.65 07/14$9.60–$13.50$9.65268
$47.50Aug 21$4.70$5.30$5.00$5.40 07/17$3.50–$6.90$5.00353
$47.50Sep 18$5.60$6.30$5.95$4.70 07/14$3.95–$7.95$5.6016
$47.50Nov 20$5.80$8.70$7.25$5.45 06/04$5.80–$9.20$5.808
$47.50Jan 15$7.00$9.40$8.20$9.00 06/12$6.80–$9.75$8.2079
$47.50Feb 19$7.30$11.00$9.15$7.40 07/08$7.60–$10.45$7.409
$47.50Jan 21$11.00$15.80$13.40$13.15 06/10$11.75–$15.00$13.1517
$47.50Dec 18$6.10$9.50$7.80--$7.80–$7.80—$6.10165
$55.00Aug 21$1.10$1.45$1.27$1.32 07/17$0.93–$2.75$1.27198
$55.00Sep 18$1.90$2.50$2.20$2.39 07/17$1.53–$3.45$2.20240
$55.00Nov 20$2.95$4.60$3.78$2.45 07/16$2.98–$5.25$2.95448
$55.00Dec 18$2.25$5.00$3.63$4.88 07/15$3.45–$5.70$3.63117
$55.00Jan 15$3.00$6.70$4.85$4.60 06/23$3.88–$6.50$4.60465
$55.00Feb 19$3.70$7.70$5.70$4.50 07/10$4.50–$6.80$4.509
$55.00Jan 21$8.00$13.00$10.50$9.55 07/07$8.80–$12.50$9.5544
$45.00Aug 21$5.40$8.90$7.15$7.45 07/15$5.05–$9.00$7.15323
$45.00Sep 18$6.10$9.60$7.85$8.05 06/09$5.50–$10.30$7.8520
$45.00Nov 20$6.70$10.60$8.65$9.99 07/07$7.30–$10.90$8.6517
$45.00Dec 18$7.40$11.20$9.30$10.05 06/10$7.65–$11.85$9.30599
$45.00Jan 15$8.00$11.60$9.80$8.65 07/13$8.10–$11.75$8.65313
$45.00Jan 21$12.00$17.00$14.50$12.90 07/13$12.65–$16.75$12.904
$57.50Aug 21$0.60$0.85$0.73$1.00 07/16$0.55–$1.83$0.7343
$57.50Sep 18$1.30$1.55$1.43$1.95 07/07$1.02–$3.10$1.436
$57.50Nov 20$1.00$4.00$2.50$3.16 06/23$2.42–$4.43$2.50275
$57.50Dec 18$1.65$5.30$3.47$3.40 06/23$2.78–$5.60$3.4073
$57.50Jan 15$2.05$5.80$3.93$4.00 07/15$3.25–$5.20$3.93405
$57.50Jan 21$7.50$12.50$10.00$9.90 07/06$7.75–$11.50$9.909
$42.50Aug 21$7.30$11.10$9.20$9.55 07/16$6.95–$11.20$9.20127
$42.50Sep 18$9.00$10.00$9.50$9.97 06/18$7.55–$12.15$9.5046
$42.50Nov 20$8.90$12.40$10.65$8.32 06/05$8.70–$12.95$8.9012
$42.50Dec 18$9.00$12.90$10.95$11.62 06/09$9.30–$13.80$10.95124
$42.50Jan 15$9.50$13.30$11.40$10.90 07/08$9.60–$13.40$10.90159
$42.50Jan 21$13.50$18.50$16.00--$16.00–$16.00—$13.5045
$60.00Aug 21$0.30$0.70$0.50$0.49 07/17$0.38–$1.25$0.49240
$60.00Sep 18$0.85$1.15$1.00$1.12 07/15$0.83–$2.20$1.0088
$60.00Nov 20$1.55$2.80$2.17$2.40 06/26$1.53–$3.55$2.1753
$60.00Dec 18$1.75$3.50$2.63$2.83 07/16$2.30–$4.30$2.6344
$60.00Jan 15$1.30$4.90$3.10$3.50 07/15$2.68–$5.25$3.10166
$60.00Feb 19$1.80$5.80$3.80$4.32 07/07$3.30–$5.35$3.808
$60.00Jan 21$6.50$10.20$8.35$7.50 07/08$7.10–$10.50$7.5038
$40.00Aug 21$10.20$13.40$11.80$11.90 07/17$8.85–$13.70$11.8072
$40.00Nov 20$10.50$14.40$12.45$11.44 06/23$10.50–$15.00$11.44303
$40.00Dec 18$11.10$14.80$12.95$13.87 06/29$11.05–$15.15$12.95511
$40.00Jan 15$11.30$15.20$13.25$15.40 07/02$11.20–$15.35$13.25397
$40.00Feb 19$11.80$15.60$13.70$13.98 07/17$10.90–$16.00$13.7010
$40.00Jan 21$15.00$19.50$17.25$15.70 07/09$15.20–$19.50$15.701
$40.00Sep 18$10.70$13.90$12.30--$12.30–$12.30—$10.701
$62.50Dec 18$0.60$3.00$1.80$2.40 06/24$1.58–$3.65$1.8038
$62.50Jan 15$0.70$4.40$2.55$3.30 06/15$2.45–$3.85$2.5549
$62.50Jan 21$6.00$9.90$7.95--$7.95–$7.95—$6.0015
$37.50Aug 21$12.00$15.50$13.75$14.39 06/29$11.40–$16.55$13.7512
$37.50Dec 18$13.40$16.70$15.05$15.53 06/29$12.95–$17.40$15.0523
$37.50Jan 21$16.50$19.60$18.05$19.15 06/30$16.40–$21.00$18.05108
$37.50Nov 20$13.20$16.60$14.90--$14.90–$14.90—$13.209
$37.50Jan 15$13.10$17.20$15.15--$15.15–$15.15—$13.10321
$65.00Aug 21$0.00$0.55$0.28$0.20 07/16$0.08–$0.65$0.2048
$65.00Sep 18$0.35$0.70$0.52$1.05 07/01$0.45–$1.05$0.527
$65.00Nov 20$0.05$3.30$1.67$2.10 06/12$1.05–$2.33$1.676
$65.00Dec 18$0.10$3.00$1.55$2.40 07/17$1.27–$2.68$1.5525
$65.00Jan 15$0.45$4.10$2.28$3.20 07/02$1.75–$3.93$2.28653
$65.00Feb 19$0.60$4.40$2.50$2.25 07/13$2.28–$3.95$2.253
$65.00Jan 21$5.00$9.40$7.20$7.13 06/09$5.70–$9.00$7.1354
$35.00Aug 21$14.40$18.30$16.35$14.13 07/13$13.65–$18.50$14.401
$35.00Jan 15$15.40$19.30$17.35$15.78 07/09$15.15–$19.90$15.78352
$35.00Jan 21$17.50$22.50$20.00$18.78 06/24$18.00–$22.50$18.785
$35.00Dec 18$15.40$18.90$17.15--$17.15–$17.15—$15.405
$67.50Dec 18$0.00$2.60$1.30$2.05 06/29$0.93–$2.53$1.3063
$67.50Jan 15$0.05$3.30$1.67$2.00 06/11$1.33–$2.80$1.6764
$67.50Jan 21$4.50$9.50$7.00--$7.00–$7.00—$4.503
$32.50Aug 21$17.00$20.60$18.80$19.90 06/29$16.40–$21.00$18.80--
$32.50Nov 20$17.40$21.20$19.30$13.06 06/03$16.85–$21.70$17.401
$32.50Jan 15$17.50$21.40$19.45--$19.45–$19.45—$17.501
$32.50Jan 21$19.50$24.00$21.75--$21.75–$21.75—$19.5017
$70.00Aug 21$0.00$0.75$0.38$0.15 07/17$0.03–$0.43$0.15116
$70.00Nov 20$0.00$2.85$1.43$1.51 07/06$0.80–$1.80$1.432
$70.00Dec 18$0.00$3.30$1.65$2.00 06/10$1.08–$1.90$1.6559
$70.00Jan 15$0.05$2.80$1.42$2.27 06/16$1.27–$2.42$1.42777
$70.00Feb 19$0.05$3.50$1.78$1.90 07/16$1.68–$2.75$1.781
$70.00Jan 21$4.00$8.30$6.15$5.90 06/25$4.65–$7.75$5.9028
$30.00Jan 15$19.80$23.70$21.75$21.90 06/09$19.20–$24.10$21.7590
$30.00Jan 21$21.00$26.00$23.50$24.66 07/06$21.00–$25.75$23.50312
$72.50Jan 15$0.00$3.30$1.65$1.65 06/12$1.25–$2.40$1.6519
$72.50Jan 21$4.00$6.90$5.45$5.17 06/26$4.15–$7.00$5.179
$27.50Jan 15$22.00$26.00$24.00$24.53 07/15$21.50–$26.35$24.0050
$27.50Feb 19$22.60$25.80$24.20$24.67 07/15$21.75–$26.50$24.201
$27.50Jan 21$23.00$27.50$25.25--$25.25–$25.25—$23.0011
$75.00Dec 18$0.00$2.25$1.13$1.40 06/10$0.73–$1.65$1.1321
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.05$2.55$2.30$2.62 07/17$2.13–$3.90$2.30492
$50.00Sep 18$2.80$3.60$3.20$3.07 07/16$2.97–$5.00$3.0717
$50.00Nov 20$2.75$6.60$4.68$5.00 06/29$4.45–$6.40$4.6818
$50.00Dec 18$3.70$7.10$5.40$6.14 06/17$4.95–$6.70$5.4066
$50.00Jan 15$4.00$7.60$5.80$6.34 07/16$5.35–$7.40$5.80363
$50.00Feb 19$5.00$8.50$6.75$7.45 07/14$6.05–$8.00$6.754
$50.00Jan 21$9.50$14.00$11.75$11.75 07/16$10.10–$12.55$11.751.4K
$52.50Aug 21$3.30$3.90$3.60$3.70 07/17$2.93–$5.55$3.6035
$52.50Sep 18$4.10$4.70$4.40$4.10 07/16$3.78–$6.05$4.10245
$52.50Nov 20$4.10$7.60$5.85$7.50 06/23$5.55–$8.00$5.8558
$52.50Dec 18$4.70$8.10$6.40$6.60 07/15$5.60–$8.10$6.4071
$52.50Jan 15$5.20$9.10$7.15$8.30 06/23$6.50–$8.80$7.15168
$52.50Feb 19$6.10$9.60$7.85$8.80 06/22$7.30–$9.40$7.852
$52.50Jan 21$10.50$15.50$13.00$13.05 06/15$12.25–$14.00$13.0052
$47.50Aug 21$1.25$2.45$1.85$1.40 07/17$1.35–$2.75$1.40272
$47.50Sep 18$1.90$2.55$2.22$2.55 07/14$2.15–$3.45$2.229
$47.50Dec 18$2.25$5.90$4.08$3.78 07/15$3.95–$5.20$3.7835
$47.50Jan 15$2.75$6.40$4.58$4.60 06/30$4.47–$5.90$4.58391
$47.50Feb 19$3.90$7.00$5.45$5.40 06/22$4.90–$6.60$5.407
$47.50Jan 21$8.10$12.20$10.15--$10.15–$10.15—$8.1043
$55.00Sep 18$5.70$6.40$6.05$5.90 07/07$5.30–$8.15$5.902
$55.00Nov 20$5.50$9.10$7.30$9.05 06/23$6.65–$9.50$7.302
$55.00Dec 18$6.00$9.90$7.95$7.78 07/15$7.15–$9.80$7.78189
$55.00Jan 15$6.60$10.60$8.60$9.90 07/08$7.90–$10.45$8.60225
$55.00Feb 19$7.40$11.20$9.30$10.50 06/22$8.60–$11.10$9.3018
$55.00Jan 21$12.00$17.00$14.50$15.00 06/22$13.50–$15.50$14.50137
$55.00Aug 21$5.10$5.60$5.35--$5.35–$5.35—$5.1064
$45.00Aug 21$0.75$1.20$0.98$0.95 07/17$0.85–$1.90$0.95543
$45.00Sep 18$1.25$1.90$1.58$2.20 07/14$1.35–$2.85$1.5839
$45.00Nov 20$1.05$4.50$2.78$3.64 07/08$2.63–$3.95$2.7852
$45.00Dec 18$1.30$4.60$2.95$4.36 07/10$2.93–$4.30$2.9566
$45.00Jan 15$1.85$5.50$3.68$3.89 07/17$3.60–$4.70$3.68569
$45.00Feb 19$2.75$6.40$4.58$5.12 07/09$4.15–$5.50$4.5827
$45.00Jan 21$6.50$11.50$9.00$11.70 05/26$7.65–$10.25$9.0027
$57.50Nov 20$7.70$10.80$9.25$10.70 06/23$8.50–$11.55$9.251
$57.50Dec 18$7.50$11.50$9.50$11.10 06/23$8.95–$11.70$9.5017
$57.50Jan 15$8.40$12.40$10.40$11.75 06/24$9.35–$12.40$10.40161
$57.50Feb 19$9.10$12.60$10.85$12.00 06/22$9.75–$12.75$10.8526
$57.50Jan 21$13.50$18.50$16.00$15.22 06/30$14.90–$17.45$15.2228
$42.50Aug 21$0.40$0.80$0.60$0.55 07/17$0.57–$1.30$0.55688
$42.50Sep 18$0.85$1.10$0.98$1.40 07/14$0.98–$2.58$0.9810
$42.50Nov 20$0.40$3.90$2.15$2.75 07/09$1.85–$3.20$2.158
$42.50Dec 18$0.45$4.20$2.33$2.88 06/22$2.08–$3.50$2.33290
$42.50Jan 15$2.10$3.10$2.60$3.10 07/17$2.48–$4.00$2.60240
$42.50Feb 19$1.60$5.40$3.50$4.28 07/13$3.23–$4.45$3.5013
$42.50Jan 21$5.50$10.50$8.00$8.42 06/24$6.60–$8.75$8.0013
$60.00Dec 18$9.50$13.40$11.45$11.90 06/16$10.50–$13.55$11.45348
$60.00Jan 15$10.00$14.00$12.00$12.95 06/24$11.05–$14.15$12.00103
$60.00Feb 19$10.50$14.60$12.55$13.50 06/22$11.50–$14.80$12.558
$60.00Jan 21$15.00$20.00$17.50$18.24 07/09$16.50–$19.00$17.5023
$60.00Aug 21$8.10$10.60$9.35--$9.35–$9.35—$8.103
$40.00Aug 21$0.25$0.50$0.38$0.35 07/17$0.30–$1.10$0.35176
$40.00Sep 18$0.45$1.10$0.78$0.67 07/15$0.78–$1.38$0.675
$40.00Nov 20$0.25$3.30$1.78$1.60 07/01$1.65–$2.72$1.6015
$40.00Dec 18$0.25$3.50$1.88$2.30 06/17$1.63–$2.78$1.8868
$40.00Jan 15$0.70$4.00$2.35$2.30 07/15$1.95–$2.88$2.301.2K
$40.00Feb 19$1.85$3.90$2.88$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$11.90$15.30$13.60$14.00 06/16$12.30–$15.70$13.6012
$62.50Jan 15$12.20$15.90$14.05$15.70 06/25$12.85–$16.15$14.05110
$62.50Jan 21$17.00$22.00$19.50$18.20 07/06$18.00–$20.50$18.2054
$37.50Aug 21$0.00$1.30$0.65$0.20 07/16$0.23–$0.80$0.20303
$37.50Sep 18$0.30$0.80$0.55$0.45 07/17$0.43–$0.93$0.458
$37.50Nov 20$0.60$1.75$1.18$1.02 07/15$1.18–$1.83$1.0260
$37.50Dec 18$0.90$1.75$1.33$1.75 07/14$1.30–$2.25$1.3368
$37.50Jan 15$0.30$2.70$1.50$1.59 07/17$1.45–$2.25$1.50241
$37.50Jan 21$3.60$8.50$6.05$5.59 07/17$4.65–$6.50$5.5931
$65.00Dec 18$13.30$17.40$15.35$15.75 06/15$14.05–$17.65$15.355.7K
$65.00Jan 15$13.80$17.70$15.75$17.80 06/25$14.60–$18.25$15.75111
$65.00Jan 21$18.50$23.50$21.00--$21.00–$21.00—$18.5052
$35.00Aug 21$0.00$0.25$0.13$0.20 07/17$0.10–$0.85$0.13113
$35.00Sep 18$0.00$1.40$0.70$0.50 07/09$0.43–$1.50$0.5048
$35.00Nov 20$0.45$1.55$1.00$0.70 07/16$0.80–$1.58$0.7013
$35.00Dec 18$0.40$1.65$1.02$0.94 07/16$0.85–$1.98$0.94239
$35.00Jan 15$0.75$1.55$1.15$1.30 07/15$1.13–$1.68$1.151.2K
$35.00Feb 19$0.40$3.00$1.70$2.05 07/10$1.70–$2.28$1.7011
$35.00Jan 21$2.50$7.50$5.00$5.60 06/24$4.35–$5.55$5.00201
$67.50Jan 15$16.10$19.90$18.00$19.40 06/23$16.65–$20.45$18.0094
$67.50Jan 21$20.50$25.50$23.00--$23.00–$23.00—$20.50240
$32.50Aug 21$0.05$2.20$1.13$0.10 07/16$0.18–$1.20$0.1091
$32.50Sep 18$0.00$1.35$0.68$1.02 05/22$0.30–$1.25$0.686
$32.50Nov 20$0.00$1.95$0.98$0.79 07/14$0.53–$1.73$0.792
$32.50Dec 18$0.00$2.05$1.02$1.00 06/26$0.55–$1.90$1.0064
$32.50Jan 15$0.50$2.50$1.50$1.10 06/29$1.02–$2.15$1.10101
$32.50Jan 21$2.00$5.90$3.95$4.00 06/23$3.95–$5.35$3.9582
$70.00Jan 15$18.20$22.10$20.15$20.60 06/18$18.85–$22.40$20.15495
$70.00Jan 21$22.00$27.00$24.50$24.25 06/09$23.50–$26.50$24.25121
$30.00Aug 21$0.05$0.25$0.15$0.08 07/15$0.08–$1.20$0.0868
$30.00Nov 20$0.00$1.70$0.85$0.75 06/24$0.50–$1.50$0.756
$30.00Dec 18$0.00$2.00$1.00$0.70 07/02$0.50–$1.43$0.7031
$30.00Jan 15$0.60$1.10$0.85$0.90 07/01$0.63–$1.60$0.85404
$30.00Feb 19$0.00$2.05$1.02$1.40 07/13$0.98–$1.88$1.022
$30.00Jan 21$1.00$6.00$3.50$3.50 06/30$3.08–$4.20$3.50186
$30.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$72.50Jan 15$20.40$24.20$22.30$22.50 06/18$20.85–$24.90$22.3028
$72.50Jan 21$24.00$29.00$26.50--$26.50–$26.50—$24.0079
$27.50Dec 18$0.00$1.30$0.65$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$1.70$0.85$0.89 07/07$0.65–$1.78$0.851
$27.50Aug 21$0.00$2.15$1.08--$1.08–$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 246
Total Puts 144
Put/Call Ratio 0.59
Net Difference 102

Prior's Put/Call Breakdown

Total Calls 171
Total Puts 222
Put/Call Ratio 1.30
Net Difference -51

Prior 7-Day Put/Call Summary

Total Calls 2,730
Total Puts 1,438
Average Put/Call Ratio 1.58
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