Tour v526
STT
STATE STR CORP
$191.88 -1.23%
$192.00 (+0.06%)🌙
as of 09/08 06:59 PM
(9/4 19:03) ◀
|
Tuesday, September 8, 2026 (6:59pm)
January 2026
|
▶ (9/9 19:02)
◀ 9/8 18:59 ▶

Option Volume

Detail
ℹ
Current (09/08) 5,347
Calls: 2,402 (45%)
Puts: 2,945 (55%)
Prior (09/04) 366
Calls: 248 (68%)
Puts: 118 (32%)
Current vs Prior +1360.93%
Calls: +868.55% (Calls)
Puts: +2395.76% (Puts)
Prior 7-Day Total 2,765
Calls: 1,953 (71%)
Puts: 812 (29%)
Prior 7-Day Average 395
Calls: 279 (71%)
Puts: 116 (29%)
Current vs Prior 7-Day Avg +1253.67%
Calls: +760.93%
Puts: +2438.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/08) $5.08M
Calls: $4.21M (83%)
Puts: $867.8K (17%)
Prior (09/04) $401.3K
Calls: $328.8K (82%)
Puts: $72.5K (18%)
Current vs Prior +1166.52%
Calls: +1182.02%
Puts: +1096.24%
Prior 7-Day Total $2.13M
Calls: $1.75M (82%)
Puts: $380.8K (18%)
Prior 7-Day Average $304.8K
Calls: $250.4K (82%)
Puts: $54.4K (18%)
Current vs Prior 7-Day Avg +1567.65%
Calls: +1583.42%
Puts: +1495.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 1.23
Prior (09/04) 0.48
Current vs Prior +157.68%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +170.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/08) 6,003
Calls: 3,410 (57%)
Puts: 2,593 (43%)
Prior (09/04) 6,170
Calls: 4,125 (67%)
Puts: 2,045 (33%)
Current vs Prior -2.71%
Prior 7-Day Total 38,984
Calls: 24,991 (64%)
Puts: 13,993 (36%)
Prior 7-Day Average 5,569
Calls: 3,570 (64%)
Puts: 1,999 (36%)
Current vs Prior 7-Day Avg +7.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.50% | 10.40%5.50% | 10.40%
Prior 5.43% | 9.65%5.43% | 9.65%
Current vs Prior +1.24% | +7.72%+1.24% | +7.72%
Prior 7-Day Avg 5.86% | 10.00%5.86% | 10.00%
Current vs 7-Day Avg -6.16% | +3.93%-6.16% | +3.93%
Prior 7-Day Eod 5.43% | 9.65%5.43% | 9.65%
Current vs 7-Day Eod +1.24% | +7.72%+1.24% | +7.72%
Sentiment BEARISHBEARISH

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 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.21M) vs puts ($867.8K). Massive premium surge with dollar volume up 1167% vs prior. Dollar volume significantly above 7-day average (1568% higher). Unusually high activity with volume up 1361% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.4%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1627.6029.60$28.607.0%6830.89--
$170.00Sep 1821.8023.50$22.657.5%10.94--
$170.00Oct 1623.4025.50$24.458.6%30.85--
$165.00Sep 1826.4029.00$27.709.4%6840.961.0K
$175.00Oct 1619.2021.10$20.159.4%10.80--
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. 12 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.4029.00$27.709.4%6840.961.0K
$170.00Sep 1821.8023.50$22.657.5%10.94--
$165.00Oct 1627.6029.60$28.607.0%6830.89--
$170.00Oct 1623.4025.50$24.458.6%30.85--
$180.00Sep 1812.4014.10$13.2512.8%10.84--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1612.0013.50$12.7511.8%70.62--
$195.00Oct 169.1010.90$10.0018.0%40.5353

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 5.2K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.4029.00$27.709.4%6840.961.0K
$165.00Oct 1627.6029.60$28.607.0%6830.89--
$210.00Sep 180.000.55$0.28196.4%6380.06218
$200.00Sep 181.151.65$1.4035.7%1260.24415
$210.00Oct 162.453.10$2.7823.4%820.23200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 182.353.40$2.8836.5%2.9K0.4037
$175.00Oct 162.252.95$2.6026.9%340.2022
$185.00Sep 181.151.85$1.5046.7%120.24331
$200.00Oct 1612.0013.50$12.7511.8%70.62--
$190.00Oct 166.708.20$7.4520.1%60.44151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 13.7%, max 13.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 18Oct 1642.0%36.9%13.7%61.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 14.62, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$2.35$2.65$2.3556%1.13$192.35
$185.00$190.00Oct 16$2.90$2.10$2.9065%0.72$187.90
$210.00$220.00Oct 16$1.40$8.60$1.4023%6.14$211.40
$195.00$200.00Sep 18$1.38$3.62$1.3840%2.62$196.38
$190.00$195.00Sep 18$2.52$2.48$2.5260%0.98$192.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.32$4.68$0.3224%14.62$184.68
$200.00$195.00Oct 16$2.75$2.25$2.7562%0.82$197.25
$190.00$185.00Sep 18$1.38$3.62$1.3840%2.62$188.62
$190.00$180.00Oct 16$3.30$6.70$3.3044%2.03$186.70
$195.00$190.00Oct 16$2.55$2.45$2.5553%0.96$192.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.12, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$1.12$1.12$8.8876%0.13$201.12
$195.00$200.00Oct 16$2.10$2.10$2.9053%0.72$197.10
$200.00$210.00Oct 16$2.72$2.72$7.2862%0.37$202.72
$195.00$200.00Sep 18$1.38$1.38$3.6260%0.38$196.38
$210.00$220.00Oct 16$1.40$1.40$8.6077%0.16$211.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$155.00Oct 16$2.07$2.07$17.9380%0.12$172.93
$180.00$175.00Oct 16$1.55$1.55$3.4572%0.45$178.45
$180.00$175.00Sep 18$0.75$0.75$4.2584%0.18$179.25
$190.00$180.00Oct 16$3.30$3.30$6.7056%0.49$186.70
$190.00$185.00Sep 18$1.38$1.38$3.6260%0.38$188.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.68, cheapest $4.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.6530.9%33.9%
$195.00Sep 18Oct 16$4.8231.5%36.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.5730.9%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.26% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$5.30$2.88$8.18$181.82$198.184.26%
$180.00Sep 18$13.25$1.18$14.43$165.57$194.437.52%
$190.00Oct 16$9.95$7.45$17.40$172.60$207.409.07%
$195.00Oct 16$7.60$10.00$17.60$177.40$212.609.17%
$200.00Oct 16$5.50$12.75$18.25$181.75$218.259.51%
$180.00Oct 16$16.35$4.15$20.50$159.50$200.5010.68%
$175.00Oct 16$20.15$2.60$22.75$152.25$197.7511.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.37% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Sep 18$0.28$0.43$0.71$174.29$210.71
$210.00$180.00Sep 18$0.28$1.18$1.46$178.54$211.46
$210.00$185.00Sep 18$0.28$1.50$1.78$183.22$211.78
$200.00$175.00Sep 18$1.40$0.43$1.83$173.17$201.83
$200.00$180.00Sep 18$1.40$1.18$2.58$177.42$202.58
$200.00$185.00Sep 18$1.40$1.50$2.90$182.10$202.90
$220.00$175.00Oct 16$1.38$2.60$3.98$171.02$223.98
$195.00$175.00Sep 18$2.78$0.43$3.21$171.79$198.21
$210.00$190.00Sep 18$0.28$2.88$3.16$186.84$213.16
$200.00$190.00Sep 18$1.40$2.88$4.28$185.72$204.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.42, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180210/220Oct 16$2.95$7.0549%0.42$177.05$212.95
175/180200/210Sep 18$1.87$8.1360%0.23$178.13$201.87
180/185200/210Sep 18$1.44$8.5653%0.17$183.56$201.44
155/175210/220Oct 16$3.47$16.5357%0.21$171.53$213.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 5.90, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$180.00$190.00Sep 18$1.45$8.5534%5.90
$190.00$195.00$200.00Oct 16$0.25$4.7518%19.00
$175.00$180.00$185.00Oct 16$0.30$4.7015%15.67
$200.00$210.00$220.00Oct 16$1.32$8.6825%6.58
$190.00$195.00$200.00Sep 18$1.14$3.8636%3.39
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.20$4.8018%24.00
$180.00$185.00$190.00Sep 18$1.06$3.9424%3.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.85, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 18-$3.85$6.15
$200.00$210.001:2Oct 16-$0.06$9.94
$190.00$195.001:2Sep 18-$0.26$4.74
$195.00$200.001:2Sep 18-$0.02$4.98
$195.00$200.001:2Oct 16-$3.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Oct 16-$0.85$9.15
$190.00$185.001:2Sep 18-$0.12$4.88
$180.00$175.001:2Oct 16-$1.05$3.95
$185.00$180.001:2Sep 18-$0.86$4.14
$195.00$190.001:2Oct 16-$4.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.49%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$6.700.471.6%3.49%5.12%2--
$200.00Oct 16$4.800.384.2%2.50%6.73%1--
$210.00Oct 16$2.450.239.4%1.28%10.72%82200
$220.00Oct 16$0.950.1314.7%0.50%15.15%19
$195.00Sep 18$1.950.401.6%1.02%2.64%18281
$200.00Sep 18$1.150.244.2%0.60%4.83%126415

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 996 vol/day, 200 traded recently)

STT averages only 996 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 $195.00 06-17 call last traded $21.70 on 08/31 (now $21.40/$22.50) — try a limit near $21.70. Also watch the $190.00 06-17 call last traded $23.95 on 08/12 (now $23.90/$25.60) — try a limit near $23.95; the $165.00 09-18 call last traded $30.26 on 09/04 (now $26.40/$29.00) — try a limit near $27.70. Most tradeable put: the $180.00 01-15 put last traded $11.80 on 08/20 (now $8.20/$9.10) — try a limit near $8.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$4.00$6.60$5.30$6.90 09/04$3.10–$7.95$5.30307
$190.00Oct 16$9.10$10.80$9.95$11.16 09/04$6.65–$10.95$9.95--
$190.00Nov 20$11.10$13.90$12.50$12.65 09/03$8.75–$14.00$12.50205
$190.00Dec 18$13.20$15.90$14.55$14.26 09/03$10.60–$16.65$14.2613
$190.00Jan 15$14.90$17.70$16.30$15.90 08/31$12.65–$18.45$15.90--
$190.00Feb 19$16.60$19.70$18.15$20.00 08/17$14.30–$20.40$18.15--
$190.00Mar 19$18.10$21.20$19.65$17.17 08/19$15.85–$22.05$18.10--
$190.00Jun 17$23.90$25.60$24.75$23.95 08/12$20.00–$26.30$23.9514
$190.00Sep 17$26.50$30.50$28.50$27.00 09/01$23.75–$30.00$27.00--
$190.00Jan 21$31.50$35.00$33.25$33.80 08/26$28.70–$34.85$33.25--
$195.00Sep 18$1.95$3.60$2.78$3.90 09/04$1.70–$5.50$2.78281
$195.00Oct 16$6.70$8.50$7.60$8.26 09/04$5.00–$8.35$7.60--
$195.00Nov 20$9.40$11.30$10.35$10.70 09/03$7.00–$11.65$10.35321
$195.00Dec 18$10.70$13.00$11.85$12.40 09/04$8.60–$13.40$11.85--
$195.00Jan 15$12.60$15.10$13.85$13.10 09/02$10.35–$15.75$13.10--
$195.00Feb 19$14.40$17.20$15.80$14.40 09/02$12.25–$17.60$14.40--
$195.00Mar 19$15.60$18.60$17.10$14.80 08/03$13.70–$19.55$15.60--
$195.00Jun 17$21.40$22.50$21.95$21.70 08/31$17.95–$23.80$21.7021
$195.00Jan 21$29.10$32.00$30.55$27.50 09/01$25.45–$32.15$29.10--
$185.00Sep 18$8.30$10.20$9.25$9.15 09/04$5.20–$11.40$9.15--
$185.00Oct 16$12.00$13.70$12.85$11.20 09/02$8.65–$14.25$12.00--
$185.00Nov 20$14.30$16.60$15.45$14.60 09/02$11.20–$17.40$14.60--
$185.00Dec 18$16.70$17.80$17.25$15.60 09/02$13.00–$19.25$16.70--
$185.00Jan 15$18.30$20.40$19.35$16.00 09/01$14.80–$21.45$18.30--
$185.00Feb 19$19.50$22.40$20.95$20.58 08/31$16.60–$23.35$20.58--
$185.00Mar 19$21.00$23.80$22.40$20.00 07/31$18.55–$25.30$21.00--
$185.00Jun 17$26.60$29.00$27.80$25.20 08/11$22.50–$29.25$26.60--
$185.00Jan 21$34.00$37.50$35.75$36.44 08/26$30.80–$37.10$35.75--
$200.00Sep 18$1.15$1.65$1.40$1.98 09/04$0.80–$3.65$1.40415
$200.00Oct 16$4.80$6.20$5.50$5.05 09/04$3.35–$6.15$5.05--
$200.00Nov 20$6.40$8.80$7.60$7.30 09/03$5.15–$9.65$7.30--
$200.00Dec 18$8.10$11.10$9.60$10.30 09/04$6.75–$11.15$9.60149
$200.00Jan 15$10.30$12.70$11.50$11.50 09/04$8.55–$13.30$11.50--
$200.00Feb 19$12.10$14.80$13.45$12.20 09/02$10.05–$14.70$12.20--
$200.00Mar 19$13.70$16.30$15.00$13.70 09/02$11.70–$16.15$13.70--
$200.00Jun 17$19.00$20.30$19.65$17.62 08/19$15.80–$21.30$19.00--
$200.00Jan 21$26.60$29.70$28.15$27.20 09/01$23.55–$30.50$27.20--
$180.00Sep 18$12.40$14.10$13.25$15.00 09/03$8.35–$15.55$13.25--
$180.00Oct 16$15.40$17.30$16.35$17.40 09/04$11.80–$17.85$16.355
$180.00Nov 20$17.30$19.80$18.55$20.75 08/17$13.80–$20.65$18.55--
$180.00Dec 18$19.30$21.90$20.60$22.00 08/18$15.60–$22.85$20.60--
$180.00Jan 15$21.60$23.70$22.65$20.20 08/21$17.40–$24.65$21.60--
$180.00Feb 19$22.60$25.50$24.05$23.10 08/06$19.50–$26.55$23.10--
$180.00Mar 19$24.40$27.00$25.70$25.10 08/12$20.80–$27.90$25.10--
$180.00Jun 17$28.30$31.20$29.75$27.80 08/25$25.25–$32.25$28.30--
$180.00Jan 21$37.00$40.50$38.75$39.45 09/04$33.30–$40.25$38.75--
$175.00Sep 18$16.50$18.00$17.25$19.70 08/28$11.45–$20.35$17.25--
$175.00Nov 20$21.00$23.50$22.25$22.00 08/19$17.20–$24.55$22.00--
$175.00Dec 18$22.90$25.30$24.10$21.25 07/14$19.10–$26.20$22.90--
$175.00Jan 15$25.00$27.40$26.20$22.55 09/01$20.45–$28.05$25.00--
$175.00Mar 19$27.20$30.20$28.70$23.80 08/07$24.10–$31.25$27.20--
$175.00Jan 21$38.50$43.00$40.75$41.10 08/14$35.75–$42.50$40.75--
$210.00Sep 18$0.00$0.55$0.28$0.45 09/04$0.23–$1.53$0.28218
$210.00Oct 16$2.45$3.10$2.78$2.10 09/04$1.53–$3.08$2.45200
$210.00Nov 20$3.40$4.90$4.15$4.80 09/04$2.85–$5.75$4.15--
$210.00Dec 18$5.10$7.50$6.30$6.00 09/04$4.15–$7.30$6.00--
$210.00Jan 15$6.60$9.00$7.80$6.70 09/01$5.70–$9.25$6.70--
$210.00Feb 19$8.20$10.90$9.55$8.40 09/02$7.15–$10.45$8.40--
$210.00Mar 19$10.40$12.20$11.30$11.90 08/26$8.35–$12.15$11.30--
$210.00Jun 17$13.40$16.70$15.05$15.80 09/04$12.00–$17.35$15.05--
$210.00Jan 21$21.00$26.00$23.50$23.87 09/03$19.20–$25.05$23.50--
$170.00Sep 18$21.80$23.50$22.65$22.38 08/31$15.45–$24.90$22.38--
$170.00Oct 16$23.40$25.50$24.45$25.90 09/04$18.10–$25.80$24.45--
$170.00Nov 20$25.20$27.90$26.55$27.51 09/03$20.55–$28.40$26.55--
$170.00Dec 18$26.70$29.70$28.20$24.25 09/01$22.40–$30.00$26.70--
$170.00Feb 19$29.50$32.20$30.85$31.55 07/16$25.55–$33.35$30.85--
$170.00Mar 19$31.10$33.60$32.35$31.50 08/14$27.15–$34.70$31.50--
$170.00Jun 17$34.90$37.40$36.15$33.50 08/10$30.75–$38.70$34.90--
$170.00Jan 21$42.60$45.40$44.00$43.10 08/12$38.25–$45.70$43.10--
$165.00Sep 18$26.40$29.00$27.70$30.26 09/04$20.15–$30.05$27.701.0K
$165.00Nov 20$29.20$32.00$30.60$30.00 08/14$24.10–$32.40$30.00--
$165.00Dec 18$30.40$33.30$31.85$27.85 07/14$25.85–$33.95$30.40--
$165.00Jan 15$32.00$34.70$33.35$30.00 08/20$27.60–$35.25$32.00--
$165.00Feb 19$33.00$36.10$34.55$30.95 07/20$29.00–$36.75$33.00--
$165.00Jun 17$38.60$41.40$40.00$40.00 08/13$33.60–$42.25$40.00--
$165.00Sep 17$41.00$45.50$43.25$42.50 09/01$37.35–$44.75$42.50--
$220.00Sep 18$0.00$0.95$0.48$0.45 08/17$0.08–$1.33$0.45--
$220.00Oct 16$0.95$1.80$1.38$1.37 09/04$0.77–$2.00$1.379
$220.00Nov 20$2.15$3.20$2.68$2.71 09/04$1.65–$3.40$2.68147
$220.00Dec 18$2.35$5.40$3.88$3.70 08/31$2.35–$4.70$3.70--
$220.00Jan 15$4.80$5.90$5.35$5.40 09/04$3.65–$5.85$5.35--
$220.00Feb 19$5.80$7.40$6.60$6.61 08/25$4.75–$7.15$6.60--
$220.00Mar 19$6.90$8.90$7.90$8.60 08/26$5.45–$8.95$7.9010
$220.00Jun 17$10.10$13.20$11.65$12.20 09/04$9.35–$13.25$11.65--
$220.00Jan 21$17.10$22.00$19.55$19.00 09/02$16.45–$21.70$19.00--
$160.00Sep 18$32.00$33.40$32.70$26.90 08/21$24.60–$34.90$32.00--
$160.00Nov 20$33.80$36.30$35.05$30.21 08/21$27.95–$36.65$33.80--
$160.00Dec 18$35.00$37.30$36.15$35.30 08/31$29.65–$38.15$35.30--
$160.00Jan 15$35.70$38.70$37.20$38.00 08/28$31.00–$39.45$37.20--
$160.00Mar 19$38.30$41.30$39.80$36.86 07/21$33.70–$42.15$38.30--
$160.00Jun 17$41.10$44.90$43.00$45.03 08/27$37.55–$45.45$43.00--
$160.00Jan 21$49.00$52.00$50.50$52.20 08/17$43.75–$52.15$50.50--
$230.00Oct 16$0.10$2.65$1.38$1.60 08/27$0.33–$1.40$1.38--
$230.00Nov 20$0.70$1.90$1.30$1.00 09/01$1.00–$2.28$1.00--
$230.00Dec 18$1.00$3.50$2.25$2.40 08/14$1.63–$2.98$2.25--
$230.00Jan 15$3.10$3.90$3.50$3.50 09/04$2.40–$4.20$3.50--
$230.00Feb 19$2.80$5.50$4.15$4.70 07/24$3.05–$4.95$4.15--
$230.00Mar 19$4.80$6.00$5.40$3.80 08/21$3.53–$6.50$4.8028
$230.00Jun 17$8.30$10.10$9.20$8.60 08/31$6.75–$10.10$8.60--
$230.00Jan 21$15.70$18.50$17.10$16.91 09/04$13.45–$18.15$16.91--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$2.35$3.40$2.88$1.90 09/04$1.85–$8.85$2.3537
$190.00Oct 16$6.70$8.20$7.45$6.06 09/04$6.05–$12.15$6.70151
$190.00Nov 20$8.70$10.30$9.50$10.40 09/02$7.50–$14.15$9.50--
$190.00Dec 18$10.10$12.20$11.15$9.90 09/03$9.70–$15.25$10.10--
$190.00Jan 15$12.20$13.50$12.85$15.25 08/21$11.65–$17.65$12.85--
$190.00Mar 19$14.10$15.80$14.95$21.40 07/27$13.70–$19.15$14.95--
$190.00Jun 17$18.40$19.30$18.85$18.10 09/04$17.60–$23.00$18.40--
$190.00Jan 21$23.80$27.00$25.40$24.80 08/17$23.65–$28.50$24.80--
$195.00Sep 18$4.30$6.20$5.25$4.60 09/04$3.70–$13.05$4.60--
$195.00Oct 16$9.10$10.90$10.00$11.40 09/02$8.30–$15.30$10.0053
$195.00Nov 20$11.10$12.60$11.85$12.40 08/31$10.60–$17.25$11.85622
$195.00Jan 15$14.50$15.70$15.10$13.99 09/04$13.70–$20.35$14.50--
$195.00Feb 19$15.20$17.40$16.30$18.00 08/19$15.20–$20.75$16.30--
$195.00Mar 19$16.50$18.50$17.50$19.60 09/01$16.40–$21.95$17.50--
$195.00Jun 17$19.90$22.10$21.00$27.20 07/27$20.05–$25.30$21.00--
$185.00Sep 18$1.15$1.85$1.50$0.80 09/04$0.95–$6.15$1.15331
$185.00Oct 16$4.70$5.80$5.25$4.71 09/03$4.30–$9.40$4.71--
$185.00Nov 20$6.80$7.80$7.30$7.50 08/26$6.30–$11.50$7.30--
$185.00Dec 18$8.20$9.30$8.75$7.60 09/04$7.70–$13.20$8.20--
$185.00Jan 15$9.80$11.00$10.40$10.79 08/26$9.25–$14.90$10.40--
$185.00Mar 19$12.20$13.60$12.90$16.80 08/06$11.70–$16.60$12.90--
$185.00Jun 17$16.10$17.00$16.55$15.89 09/04$15.60–$20.50$16.10--
$185.00Jan 21$21.50$24.50$23.00$23.70 09/02$22.25–$26.00$23.00--
$200.00Sep 18$7.60$10.00$8.80$14.80 08/21$7.10–$16.55$8.80--
$200.00Nov 20$13.90$15.70$14.80$14.80 08/18$13.00–$20.20$14.80--
$200.00Dec 18$14.90$16.80$15.85$14.40 09/04$14.50–$21.65$14.90--
$200.00Jan 15$17.10$18.90$18.00$17.40 08/28$16.25–$23.15$17.40--
$200.00Mar 19$19.20$22.00$20.60$21.30 09/02$18.80–$25.00$20.60--
$200.00Jun 17$22.40$25.40$23.90$30.60 07/14$22.60–$28.25$23.90--
$180.00Sep 18$0.45$1.90$1.18$0.28 09/04$0.35–$4.25$0.451.2K
$180.00Oct 16$3.30$5.00$4.15$3.34 09/04$2.95–$6.95$3.34--
$180.00Nov 20$3.90$6.50$5.20$4.90 09/03$4.25–$9.25$4.90--
$180.00Dec 18$5.60$8.40$7.00$6.53 09/03$6.20–$10.25$6.53--
$180.00Jan 15$8.20$9.10$8.65$11.80 08/20$7.50–$13.10$8.6560
$180.00Mar 19$10.20$11.60$10.90$13.30 08/21$10.05–$14.30$10.90--
$180.00Jun 17$14.10$15.30$14.70$13.80 09/04$13.75–$18.00$14.10--
$180.00Jan 21$19.50$22.50$21.00$22.30 08/19$20.20–$23.75$21.00--
$175.00Sep 18$0.20$0.65$0.43$0.30 09/03$0.18–$2.45$0.30--
$175.00Oct 16$2.25$2.95$2.60$2.39 09/04$2.05–$5.10$2.3922
$175.00Nov 20$3.60$5.50$4.55$3.59 09/03$3.50–$7.25$3.60--
$175.00Dec 18$4.30$6.90$5.60$5.60 08/26$4.65–$8.40$5.60--
$175.00Jan 15$6.60$7.50$7.05$6.80 09/04$6.00–$10.60$6.8094
$175.00Mar 19$8.50$10.00$9.25$9.90 08/17$8.50–$12.50$9.25--
$175.00Jun 17$11.20$13.60$12.40$12.10 09/04$12.20–$15.50$12.10--
$175.00Jan 21$17.60$19.90$18.75$19.50 09/02$18.15–$21.70$18.75--
$210.00Sep 18$16.70$19.60$18.15$15.00 09/04$15.50–$26.50$16.70--
$170.00Sep 18$0.05$0.80$0.43$0.20 09/03$0.18–$1.65$0.20--
$170.00Oct 16$1.50$2.00$1.75$1.53 09/04$1.25–$3.33$1.53--
$170.00Nov 20$2.90$4.20$3.55$4.81 08/21$2.10–$5.90$3.55--
$170.00Dec 18$4.00$4.70$4.35$3.67 09/04$3.80–$6.75$4.00--
$170.00Jan 15$5.30$7.20$6.25$5.90 08/27$4.80–$9.30$5.90--
$170.00Mar 19$7.10$8.80$7.95$11.20 08/06$7.10–$10.80$7.95--
$170.00Jun 17$10.30$11.90$11.10$10.70 09/04$10.50–$13.95$10.70--
$170.00Jan 21$15.40$18.40$16.90$16.90 09/02$16.20–$19.75$16.90--
$165.00Sep 18$0.05$0.60$0.33$0.06 09/04$0.10–$0.98$0.06--
$165.00Oct 16$1.00$1.35$1.18$2.03 08/25$1.18–$2.17$1.18--
$165.00Nov 20$1.85$3.50$2.68$1.99 09/03$1.80–$4.65$1.99--
$165.00Dec 18$3.00$3.70$3.35$2.90 09/04$2.95–$5.45$3.00--
$165.00Jan 15$4.20$5.70$4.95$5.10 09/02$4.30–$7.75$4.95--
$165.00Mar 19$4.90$7.20$6.05$9.70 08/06$5.85–$9.30$6.05--
$165.00Jun 17$9.30$9.90$9.60$11.40 08/12$9.00–$12.65$9.60--
$165.00Sep 17$10.10$12.70$11.40$13.00 09/01$11.20–$14.65$11.40--
$165.00Jan 21$14.20$16.60$15.40$17.50 08/20$14.60–$17.90$15.40--
$160.00Sep 18$0.00$0.95$0.48$0.28 08/13$0.10–$1.43$0.28--
$160.00Oct 16$0.65$0.95$0.80$0.63 09/04$0.57–$1.73$0.65--
$160.00Nov 20$1.25$2.65$1.95$2.40 08/21$1.38–$3.73$1.95--
$160.00Dec 18$1.55$3.50$2.53$5.50 07/28$2.45–$4.20$2.53--
$160.00Jan 15$3.10$5.20$4.15$3.70 09/03$3.40–$5.90$3.70--
$160.00Feb 19$3.20$5.40$4.30$4.80 08/27$4.30–$6.85$4.30--
$160.00Mar 19$4.90$6.20$5.55$6.00 08/27$5.00–$8.15$5.55--
$160.00Jun 17$8.00$9.20$8.60$8.60 08/27$7.65–$10.55$8.60--
$160.00Jan 21$12.30$14.60$13.45$14.90 08/12$12.80–$16.10$13.45--
$155.00Sep 18$0.00$2.15$1.08$0.25 08/20$0.15–$1.25$0.25--
$155.00Oct 16$0.20$0.85$0.53$0.33 09/04$0.40–$1.68$0.33--
$155.00Nov 20$0.80$3.30$2.05$3.40 07/24$0.68–$2.42$2.05--
$155.00Dec 18$1.50$3.80$2.65$2.05 09/02$2.03–$3.18$2.05--
$155.00Jan 15$2.35$3.50$2.93$2.80 09/03$2.73–$4.85$2.80--
$155.00Feb 19$3.10$4.50$3.80$7.10 07/23$3.15–$5.75$3.80--
$155.00Jun 17$6.60$7.40$7.00$7.70 08/31$6.70–$10.05$7.00--
$155.00Jan 21$11.30$13.30$12.30$12.30 08/17$11.70–$14.30$12.30--
$230.00Oct 16$36.80$39.90$38.35$36.65 09/04$36.15–$46.45$36.80--
$230.00Dec 18$37.70$40.90$39.30$43.90 07/16$36.80–$46.50$39.30--
$150.00Sep 18$0.00$0.20$0.10$0.10 08/17$0.10–$0.30$0.10--
$150.00Nov 20$0.60$2.70$1.65$0.85 08/27$0.48–$2.28$0.85--
$150.00Dec 18$0.80$2.15$1.48$1.25 09/04$1.30–$2.50$1.25--
$150.00Jan 15$1.90$3.00$2.45$2.65 09/01$1.67–$3.85$2.45--
$150.00Mar 19$2.35$4.20$3.28$3.98 08/17$3.10–$5.90$3.28--
$150.00Jun 17$5.80$6.30$6.05$6.50 08/25$5.80–$8.35$6.05--
$150.00Jan 21$9.80$12.20$11.00$10.90 08/17$10.55–$12.65$10.90--
$145.00Sep 18$0.00$2.15$1.08$0.98 08/25$0.20–$1.27$0.98--
$145.00Nov 20$0.00$2.75$1.38$1.51 08/04$0.38–$1.60$1.38--
$145.00Jan 15$0.50$2.30$1.40$2.80 08/10$1.15–$3.60$1.40--
$145.00Jun 17$4.90$5.90$5.40$5.70 08/18$4.75–$7.20$5.40--
$145.00Jan 21$8.70$10.30$9.50$9.50 08/17$9.40–$11.25$9.50--
$240.00Oct 16$46.90$49.70$48.30$45.40 09/04$45.90–$56.45$46.90--
$140.00Sep 18$0.00$0.60$0.30$0.93 08/25$0.18–$1.27$0.30--
$140.00Nov 20$0.00$2.60$1.30$0.40 09/03$0.43–$1.40$0.40--
$140.00Dec 18$0.30$1.25$0.78$1.53 08/10$0.65–$2.00$0.78--
$140.00Jan 15$0.15$1.85$1.00$1.57 09/01$0.80–$2.88$1.00--
$140.00Mar 19$1.10$3.20$2.15$2.96 08/17$1.83–$4.13$2.15--

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 2,402
Total Puts 2,945
Put/Call Ratio 1.23
Net Difference -543

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 118
Put/Call Ratio 0.48
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 1,953
Total Puts 812
Average Put/Call Ratio 0.45
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