Tour v527
STT
STATE STR CORP
$191.89 +0.01%
$192.88 (+0.52%)🌙
as of 09/09 07:02 PM
(9/8 18:59) ◀
|
Wednesday, September 9, 2026 (7:02pm)
January 2026
|
▶ (9/10 19:06)
◀ 9/9 19:02 ▶

Option Volume

Detail
ℹ
Current (09/09) 2,422
Calls: 794 (33%)
Puts: 1,628 (67%)
Prior (09/08) 5,347
Calls: 2,402 (45%)
Puts: 2,945 (55%)
Current vs Prior -54.70%
Calls: -66.94% (Calls)
Puts: -44.72% (Puts)
Prior 7-Day Total 7,636
Calls: 4,081 (53%)
Puts: 3,555 (47%)
Prior 7-Day Average 1,090
Calls: 583 (53%)
Puts: 507 (47%)
Current vs Prior 7-Day Avg +122.03%
Calls: +36.19%
Puts: +220.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $891.9K
Calls: $298.2K (33%)
Puts: $593.8K (67%)
Prior (09/08) $5.08M
Calls: $4.21M (83%)
Puts: $867.8K (17%)
Current vs Prior -82.45%
Calls: -92.93%
Puts: -31.57%
Prior 7-Day Total $6.94M
Calls: $5.76M (83%)
Puts: $1.18M (17%)
Prior 7-Day Average $991.5K
Calls: $822.3K (83%)
Puts: $169.2K (17%)
Current vs Prior 7-Day Avg -10.04%
Calls: -63.74%
Puts: +250.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 2.05
Prior (09/08) 1.23
Current vs Prior +67.23%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +291.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 7,199
Calls: 2,376 (33%)
Puts: 4,823 (67%)
Prior (09/08) 6,003
Calls: 3,410 (57%)
Puts: 2,593 (43%)
Current vs Prior +19.92%
Prior 7-Day Total 39,363
Calls: 24,094 (61%)
Puts: 15,269 (39%)
Prior 7-Day Average 5,623
Calls: 3,442 (61%)
Puts: 2,181 (39%)
Current vs Prior 7-Day Avg +28.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.84% | 10.16%5.84% | 10.16%
Prior 5.50% | 10.40%5.50% | 10.40%
Current vs Prior +6.16% | -2.26%+6.16% | -2.26%
Prior 7-Day Avg 5.74% | 10.03%5.74% | 10.03%
Current vs 7-Day Avg +1.75% | +1.35%+1.75% | +1.35%
Prior 7-Day Eod 5.50% | 10.40%5.50% | 10.40%
Current vs 7-Day Eod +6.16% | -2.26%+6.16% | -2.26%
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

Moderately bearish flow with 67% put dollar volume ($593.8K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 55% vs prior. Volume explosion - 122% above 7-day average (2,422 vs avg 1,090).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 9 found (avg delta 0.69, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1812.9014.40$13.6511.0%10.88267
$170.00Oct 1622.9026.00$24.4512.7%10.88--
$180.00Oct 1615.4017.80$16.6014.5%10.73--
$190.00Sep 184.806.10$5.4523.9%120.60306
$190.00Oct 169.0010.00$9.5010.5%270.55198
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 187.8010.20$9.0026.7%130.798
$200.00Oct 1612.0013.70$12.8513.2%40.627
$195.00Sep 185.206.30$5.7519.1%370.6015
$195.00Oct 169.4010.60$10.0012.0%1400.5457

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 180.651.85$1.2596.0%4100.23414
$195.00Sep 182.053.50$2.7852.2%440.41279
$190.00Oct 169.0010.00$9.5010.5%270.55198
$210.00Oct 161.953.00$2.4842.3%130.22207
$190.00Sep 184.806.10$5.4523.9%120.60306
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 182.403.50$2.9537.3%1.1K0.402.6K
$185.00Sep 181.101.90$1.5053.3%1940.23330
$195.00Oct 169.4010.60$10.0012.0%1400.5457
$195.00Sep 185.206.30$5.7519.1%370.6015
$160.00Sep 180.000.80$0.40200.0%250.04213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.7%, max 3.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Sep 18Oct 1633.6%33.3%0.9%39504
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1635.5%34.4%3.2%195330
$190.00Sep 18Oct 1633.6%33.3%0.9%1.1K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.54, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$1.08$8.92$1.0822%8.26$211.08
$195.00$200.00Oct 16$1.75$3.25$1.7546%1.86$196.75
$190.00$195.00Oct 16$2.35$2.65$2.3555%1.13$192.35
$190.00$195.00Sep 18$2.67$2.33$2.6760%0.87$192.67
$195.00$200.00Sep 18$1.53$3.47$1.5340%2.27$196.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$3.25$1.75$3.2579%0.54$196.75
$200.00$195.00Oct 16$2.85$2.15$2.8562%0.75$197.15
$180.00$175.00Sep 18$0.30$4.70$0.3012%15.67$179.70
$190.00$185.00Oct 16$1.95$3.05$1.9545%1.56$188.05
$180.00$175.00Oct 16$1.12$3.88$1.1227%3.46$178.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.14, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$2.92$2.92$7.0863%0.41$202.92
$195.00$200.00Sep 18$1.53$1.53$3.4760%0.44$196.53
$195.00$200.00Oct 16$1.75$1.75$3.2554%0.54$196.75
$210.00$220.00Oct 16$1.08$1.08$8.9278%0.12$211.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$160.00Oct 16$1.88$1.88$13.1280%0.14$173.12
$185.00$180.00Oct 16$1.65$1.65$3.3564%0.49$183.35
$185.00$180.00Sep 18$0.77$0.77$4.2377%0.18$184.23
$190.00$185.00Sep 18$1.45$1.45$3.5560%0.41$188.55
$180.00$175.00Oct 16$1.12$1.12$3.8873%0.29$178.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.27, cheapest $4.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.0533.6%33.3%
$195.00Sep 18Oct 16$4.3732.9%36.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.4033.6%33.3%
$195.00Sep 18Oct 16$4.2532.9%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.38% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$5.45$2.95$8.40$181.60$198.404.38%
$195.00Sep 18$2.78$5.75$8.53$186.47$203.534.45%
$200.00Sep 18$1.25$9.00$10.25$189.75$210.255.34%
$180.00Sep 18$13.65$0.73$14.38$165.62$194.387.49%
$190.00Oct 16$9.50$7.35$16.85$173.15$206.858.78%
$195.00Oct 16$7.15$10.00$17.15$177.85$212.158.94%
$200.00Oct 16$5.40$12.85$18.25$181.75$218.259.51%
$180.00Oct 16$16.60$3.75$20.35$159.65$200.3510.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.88% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Sep 18$1.25$0.43$1.68$173.32$201.68
$200.00$165.00Sep 18$1.25$0.43$1.68$163.32$201.68
$200.00$180.00Sep 18$1.25$0.73$1.98$178.02$201.98
$220.00$160.00Oct 16$1.40$0.75$2.15$157.85$222.15
$200.00$185.00Sep 18$1.25$1.50$2.75$182.25$202.75
$210.00$160.00Oct 16$2.48$0.75$3.23$156.77$213.23
$220.00$175.00Oct 16$1.40$2.63$4.03$170.97$224.03
$195.00$175.00Sep 18$2.78$0.43$3.21$171.79$198.21
$195.00$180.00Sep 18$2.78$0.73$3.51$176.49$198.51
$195.00$165.00Sep 18$2.78$0.43$3.21$161.79$198.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.28, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180210/220Oct 16$2.20$7.8051%0.28$177.80$212.20
160/175210/220Oct 16$2.96$12.0458%0.25$172.04$212.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 12.33, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$180.00$190.00Oct 16$0.75$9.2533%12.33
$190.00$195.00$200.00Sep 18$1.14$3.8638%3.39
$190.00$195.00$200.00Oct 16$0.60$4.4018%7.33
$200.00$210.00$220.00Oct 16$1.84$8.1624%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.45$4.5539%10.11
$190.00$195.00$200.00Oct 16$0.20$4.8017%24.00
$180.00$185.00$190.00Oct 16$0.30$4.7018%15.67
$180.00$185.00$190.00Sep 18$0.68$4.3228%6.35
$175.00$180.00$185.00Sep 18$0.47$4.5316%9.64

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 $-2.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Oct 16-$2.40$7.60
$190.00$195.001:2Sep 18-$0.11$4.89
$210.00$220.001:2Oct 16-$0.32$9.68
$170.00$180.001:2Oct 16-$8.75$1.25
$195.00$200.001:2Oct 16-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Sep 18-$0.15$4.85
$190.00$185.001:2Sep 18-$0.05$4.95
$200.00$195.001:2Sep 18-$2.50$2.50
$180.00$175.001:2Sep 18-$0.13$4.87
$175.00$165.001:2Sep 18-$0.43$9.57

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 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$6.700.461.6%3.49%5.11%727
$200.00Oct 16$4.800.374.2%2.50%6.73%7173
$210.00Oct 16$1.950.229.4%1.02%10.45%13207
$220.00Oct 16$0.850.1314.7%0.44%15.09%1--
$195.00Sep 18$2.050.411.6%1.07%2.69%44279
$200.00Sep 18$0.650.234.2%0.34%4.57%410414

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, 199 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 01-15 call last traded $13.10 on 09/02 (now $13.70/$14.40) — try a limit near $13.70. Also watch the $210.00 03-19 call last traded $11.90 on 08/26 (now $10.90/$11.90) — try a limit near $11.40; the $190.00 10-16 call last traded $11.16 on 09/04 (now $9.00/$10.00) — try a limit near $9.50. Most tradeable put: the $175.00 01-15 put last traded $6.80 on 09/04 (now $7.40/$7.80) — try a limit near $7.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$4.80$6.10$5.45$6.90 09/04$3.10–$7.95$5.45306
$190.00Oct 16$9.00$10.00$9.50$11.16 09/04$6.65–$10.95$9.50198
$190.00Nov 20$10.30$13.10$11.70$12.65 09/03$8.75–$14.00$11.70--
$190.00Dec 18$13.20$15.50$14.35$14.26 09/03$10.60–$16.65$14.26--
$190.00Jan 15$16.10$17.20$16.65$15.90 08/31$12.65–$18.45$16.10--
$190.00Feb 19$17.80$19.80$18.80$20.00 08/17$14.30–$20.40$18.80--
$190.00Mar 19$18.80$21.40$20.10$17.17 08/19$15.85–$22.05$18.80--
$190.00Jun 17$23.10$25.90$24.50$23.95 08/12$20.00–$26.30$23.95--
$190.00Sep 17$26.50$30.10$28.30$27.00 09/01$23.75–$30.00$27.00--
$190.00Jan 21$31.50$35.50$33.50$33.80 08/26$28.70–$34.85$33.50--
$195.00Sep 18$2.05$3.50$2.78$3.90 09/04$1.70–$5.50$2.78279
$195.00Oct 16$6.70$7.60$7.15$8.26 09/04$5.00–$8.35$7.1527
$195.00Nov 20$8.80$11.00$9.90$10.70 09/03$7.00–$11.65$9.90--
$195.00Dec 18$10.60$12.80$11.70$12.40 09/04$8.60–$13.40$11.70--
$195.00Jan 15$13.70$14.40$14.05$13.10 09/02$10.35–$15.75$13.7058
$195.00Feb 19$14.80$17.10$15.95$14.40 09/02$12.25–$17.60$14.80--
$195.00Mar 19$16.80$18.60$17.70$14.80 08/03$13.70–$19.55$16.80--
$195.00Jun 17$20.70$23.20$21.95$21.70 08/31$17.95–$23.80$21.70--
$195.00Jan 21$29.00$33.00$31.00$27.50 09/01$25.45–$32.15$29.00--
$185.00Sep 18$8.40$10.20$9.30$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$14.80$16.60$15.70$14.60 09/02$11.20–$17.40$14.80--
$185.00Dec 18$16.60$18.70$17.65$15.60 09/02$13.00–$19.25$16.60--
$185.00Jan 15$19.00$20.70$19.85$16.00 09/01$14.80–$21.45$19.00--
$185.00Feb 19$20.10$22.60$21.35$20.58 08/31$16.60–$23.35$20.58--
$185.00Mar 19$21.60$24.30$22.95$20.00 07/31$18.55–$25.30$21.60--
$185.00Jun 17$25.90$28.50$27.20$25.20 08/11$22.50–$29.25$25.90--
$185.00Jan 21$34.00$38.00$36.00$36.44 08/26$30.80–$37.10$36.00--
$200.00Sep 18$0.65$1.85$1.25$1.98 09/04$0.80–$3.65$1.25414
$200.00Oct 16$4.80$6.00$5.40$5.05 09/04$3.35–$6.15$5.05173
$200.00Nov 20$7.50$8.50$8.00$7.30 09/03$5.15–$9.65$7.50--
$200.00Dec 18$9.40$10.60$10.00$10.30 09/04$6.75–$11.15$10.00152
$200.00Jan 15$11.20$12.50$11.85$11.50 09/04$8.55–$13.30$11.50--
$200.00Feb 19$12.30$14.70$13.50$12.20 09/02$10.05–$14.70$12.30--
$200.00Mar 19$14.50$16.30$15.40$13.70 09/02$11.70–$16.15$14.50--
$200.00Jun 17$18.30$20.80$19.55$17.62 08/19$15.80–$21.30$18.30--
$200.00Jan 21$26.50$30.40$28.45$27.20 09/01$23.55–$30.50$27.20--
$180.00Sep 18$12.90$14.40$13.65$15.00 09/03$8.35–$15.55$13.65267
$180.00Oct 16$15.40$17.80$16.60$17.40 09/04$11.80–$17.85$16.60--
$180.00Nov 20$17.40$20.00$18.70$20.75 08/17$13.80–$20.65$18.70--
$180.00Dec 18$19.70$22.00$20.85$22.00 08/18$15.60–$22.85$20.85--
$180.00Jan 15$21.10$23.70$22.40$20.20 08/21$17.40–$24.65$21.10--
$180.00Feb 19$23.60$25.80$24.70$23.10 08/06$19.50–$26.55$23.60--
$180.00Mar 19$24.80$27.10$25.95$25.10 08/12$20.80–$27.90$25.10--
$180.00Jun 17$28.90$31.30$30.10$27.80 08/25$25.25–$32.25$28.90--
$180.00Jan 21$36.50$40.50$38.50$39.45 09/04$33.30–$40.25$38.50--
$175.00Sep 18$16.60$19.40$18.00$19.70 08/28$11.45–$20.35$18.00--
$175.00Nov 20$21.50$23.50$22.50$22.00 08/19$17.20–$24.55$22.00--
$175.00Dec 18$23.10$25.60$24.35$21.25 07/14$19.10–$26.20$23.10--
$175.00Jan 15$25.20$27.20$26.20$22.55 09/01$20.45–$28.05$25.20--
$175.00Mar 19$28.00$30.50$29.25$23.80 08/07$24.10–$31.25$28.00--
$175.00Jan 21$39.50$43.50$41.50$41.10 08/14$35.75–$42.50$41.10--
$210.00Sep 18$0.00$0.65$0.33$0.45 09/04$0.23–$1.27$0.33--
$210.00Oct 16$1.95$3.00$2.48$2.10 09/04$1.53–$3.08$2.10207
$210.00Nov 20$3.30$5.10$4.20$4.80 09/04$2.85–$5.75$4.20--
$210.00Dec 18$5.00$6.90$5.95$6.00 09/04$4.15–$7.30$5.9551
$210.00Jan 15$7.60$9.40$8.50$6.70 09/01$5.70–$9.25$7.60--
$210.00Feb 19$8.30$10.70$9.50$8.40 09/02$7.15–$10.45$8.40--
$210.00Mar 19$10.90$11.90$11.40$11.90 08/26$8.35–$12.15$11.4062
$210.00Jun 17$14.10$16.70$15.40$15.80 09/04$12.00–$17.35$15.40--
$210.00Jan 21$21.70$26.50$24.10$23.87 09/03$19.20–$25.05$23.87--
$170.00Sep 18$21.90$24.40$23.15$22.38 08/31$15.45–$24.90$22.38--
$170.00Oct 16$22.90$26.00$24.45$25.90 09/04$18.10–$25.80$24.45--
$170.00Nov 20$25.40$27.60$26.50$27.51 09/03$20.55–$28.40$26.50--
$170.00Dec 18$26.90$29.50$28.20$24.25 09/01$22.40–$30.00$26.90--
$170.00Feb 19$29.90$32.70$31.30$31.55 07/16$25.55–$33.35$31.30--
$170.00Mar 19$31.50$34.00$32.75$31.50 08/14$27.15–$34.70$31.50--
$170.00Jun 17$35.30$37.90$36.60$33.50 08/10$30.75–$38.70$35.30--
$170.00Jan 21$42.50$46.50$44.50$43.10 08/12$38.25–$45.70$43.10--
$165.00Sep 18$26.60$29.30$27.95$30.26 09/04$20.15–$30.05$27.95--
$165.00Nov 20$29.40$32.10$30.75$30.00 08/14$24.10–$32.40$30.00--
$165.00Dec 18$31.00$33.70$32.35$27.85 07/14$25.85–$33.95$31.00--
$165.00Jan 15$32.10$35.00$33.55$30.00 08/20$27.60–$35.25$32.10--
$165.00Feb 19$33.40$36.30$34.85$30.95 07/20$29.00–$36.75$33.40--
$165.00Jun 17$38.50$41.60$40.05$40.00 08/13$33.60–$42.25$40.00--
$165.00Sep 17$42.00$44.50$43.25$42.50 09/01$37.35–$44.75$42.50--
$220.00Sep 18$0.00$0.40$0.20$0.45 08/17$0.08–$1.33$0.20--
$220.00Oct 16$0.85$1.95$1.40$1.37 09/04$0.77–$2.00$1.37--
$220.00Nov 20$2.20$3.00$2.60$2.71 09/04$1.65–$3.40$2.60150
$220.00Dec 18$3.60$4.40$4.00$3.70 08/31$2.35–$4.70$3.70--
$220.00Jan 15$4.90$5.80$5.35$5.40 09/04$3.65–$5.85$5.35--
$220.00Feb 19$5.30$7.80$6.55$6.61 08/25$4.75–$7.15$6.55--
$220.00Mar 19$6.30$9.00$7.65$8.60 08/26$5.45–$8.95$7.65--
$220.00Jun 17$10.60$13.20$11.90$12.20 09/04$9.35–$13.25$11.90--
$220.00Jan 21$18.00$22.50$20.25$19.00 09/02$16.45–$21.70$19.00--
$160.00Sep 18$31.80$34.20$33.00$26.90 08/21$24.60–$34.90$31.80--
$160.00Nov 20$33.50$36.00$34.75$30.21 08/21$27.95–$36.65$33.50--
$160.00Dec 18$35.10$37.80$36.45$35.30 08/31$29.65–$38.15$35.30--
$160.00Jan 15$35.90$38.90$37.40$38.00 08/28$31.00–$39.45$37.40--
$160.00Mar 19$38.60$41.50$40.05$36.86 07/21$33.70–$42.15$38.60--
$160.00Jun 17$42.30$44.80$43.55$45.03 08/27$37.55–$45.45$43.55--
$160.00Jan 21$48.50$52.50$50.50$52.20 08/17$43.75–$52.15$50.50--
$230.00Oct 16$0.40$2.50$1.45$1.60 08/27$0.33–$1.45$1.45--
$230.00Nov 20$1.10$1.95$1.53$1.00 09/01$1.00–$2.28$1.10--
$230.00Dec 18$1.20$2.75$1.98$2.40 08/14$1.63–$2.98$1.98--
$230.00Jan 15$2.40$4.00$3.20$3.50 09/04$2.40–$4.20$3.20--
$230.00Feb 19$3.80$5.10$4.45$4.70 07/24$3.05–$4.95$4.45--
$230.00Mar 19$4.30$6.20$5.25$3.80 08/21$3.53–$6.50$4.3029
$230.00Jun 17$7.80$10.20$9.00$8.60 08/31$6.75–$10.10$8.60--
$230.00Jan 21$14.50$19.00$16.75$16.91 09/04$13.45–$18.15$16.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$2.40$3.50$2.95$1.90 09/04$1.85–$8.85$2.402.6K
$190.00Oct 16$6.70$8.00$7.35$6.06 09/04$6.05–$12.15$6.70154
$190.00Nov 20$7.80$10.20$9.00$10.40 09/02$7.50–$14.15$9.00--
$190.00Dec 18$9.70$11.60$10.65$9.90 09/03$9.70–$15.25$9.901
$190.00Jan 15$12.80$13.60$13.20$15.25 08/21$11.65–$17.65$13.20--
$190.00Mar 19$15.00$16.20$15.60$21.40 07/27$13.70–$19.15$15.60--
$190.00Jun 17$18.40$19.80$19.10$18.10 09/04$17.60–$23.00$18.40--
$190.00Jan 21$22.70$26.50$24.60$24.80 08/17$23.65–$27.90$24.60--
$195.00Sep 18$5.20$6.30$5.75$4.60 09/04$3.70–$13.05$5.2015
$195.00Oct 16$9.40$10.60$10.00$11.40 09/02$8.30–$15.30$10.0057
$195.00Nov 20$11.80$12.60$12.20$12.40 08/31$10.60–$17.25$12.20628
$195.00Jan 15$15.30$16.00$15.65$13.99 09/04$13.70–$20.35$15.30--
$195.00Feb 19$15.60$18.10$16.85$18.00 08/19$15.20–$20.75$16.85--
$195.00Mar 19$17.30$18.50$17.90$19.60 09/01$16.40–$21.95$17.902
$195.00Jun 17$20.80$22.80$21.80$27.20 07/27$20.05–$25.30$21.80--
$185.00Sep 18$1.10$1.90$1.50$0.80 09/04$0.95–$6.15$1.10330
$185.00Oct 16$4.90$5.90$5.40$4.71 09/03$4.30–$9.40$4.90--
$185.00Nov 20$6.90$8.20$7.55$7.50 08/26$6.30–$11.50$7.50--
$185.00Dec 18$7.00$9.50$8.25$7.60 09/04$7.70–$13.20$7.60--
$185.00Jan 15$10.40$11.50$10.95$10.79 08/26$9.25–$14.90$10.79--
$185.00Mar 19$12.70$14.10$13.40$16.80 08/06$11.70–$16.60$13.40--
$185.00Jun 17$16.30$19.00$17.65$15.89 09/04$15.60–$20.50$16.30--
$185.00Jan 21$20.60$25.00$22.80$23.70 09/02$22.25–$25.95$22.80--
$200.00Sep 18$7.80$10.20$9.00$14.80 08/21$7.10–$16.55$9.008
$200.00Nov 20$14.00$15.60$14.80$14.80 08/18$13.00–$20.20$14.801
$200.00Dec 18$15.30$17.20$16.25$14.40 09/04$14.50–$21.65$15.30--
$200.00Jan 15$17.40$19.50$18.45$17.40 08/28$16.25–$23.15$17.40--
$200.00Mar 19$19.90$21.50$20.70$21.30 09/02$18.80–$25.00$20.70--
$200.00Jun 17$23.30$24.70$24.00$30.60 07/14$22.60–$28.25$24.00--
$200.00Oct 16$12.00$13.70$12.85--$12.85–$12.85—$12.007
$180.00Sep 18$0.45$1.00$0.73$0.28 09/04$0.35–$3.70$0.45--
$180.00Oct 16$3.50$4.00$3.75$3.34 09/04$2.95–$6.95$3.5049
$180.00Nov 20$5.50$6.30$5.90$4.90 09/03$4.25–$9.25$5.50--
$180.00Dec 18$6.90$7.50$7.20$6.53 09/03$6.20–$10.25$6.90--
$180.00Jan 15$9.00$9.50$9.25$11.80 08/20$7.50–$13.10$9.25--
$180.00Mar 19$10.20$13.10$11.65$13.30 08/21$10.05–$14.30$11.65--
$180.00Jun 17$14.30$15.20$14.75$13.80 09/04$13.75–$18.00$14.30--
$180.00Jan 21$19.00$22.50$20.75$22.30 08/19$20.20–$23.25$20.75--
$175.00Sep 18$0.20$0.65$0.43$0.30 09/03$0.18–$1.98$0.30135
$175.00Oct 16$2.35$2.90$2.63$2.39 09/04$2.05–$5.10$2.39--
$175.00Nov 20$4.00$4.80$4.40$3.59 09/03$3.50–$7.25$4.0020
$175.00Dec 18$4.40$6.20$5.30$5.60 08/26$4.65–$8.40$5.3065
$175.00Jan 15$7.40$7.80$7.60$6.80 09/04$6.00–$10.60$7.4094
$175.00Mar 19$9.20$11.40$10.30$9.90 08/17$8.50–$12.20$9.90--
$175.00Jun 17$12.00$13.80$12.90$12.10 09/04$12.20–$15.50$12.10--
$175.00Jan 21$17.10$21.00$19.05$19.50 09/02$18.15–$21.55$19.05--
$210.00Sep 18$16.30$18.60$17.45$15.00 09/04$15.50–$26.50$16.30--
$170.00Sep 18$0.00$0.85$0.43$0.20 09/03$0.18–$1.43$0.20--
$170.00Oct 16$0.45$2.30$1.38$1.53 09/04$1.25–$3.33$1.38--
$170.00Nov 20$2.25$4.50$3.38$4.81 08/21$2.10–$5.90$3.388
$170.00Dec 18$3.20$4.80$4.00$3.67 09/04$3.80–$6.75$3.67--
$170.00Jan 15$5.70$7.40$6.55$5.90 08/27$4.80–$9.30$5.90--
$170.00Mar 19$7.00$9.80$8.40$11.20 08/06$7.10–$10.55$8.40--
$170.00Jun 17$10.90$12.70$11.80$10.70 09/04$10.50–$13.95$10.90--
$170.00Jan 21$15.10$18.70$16.90$16.90 09/02$16.20–$19.75$16.90--
$165.00Sep 18$0.00$0.85$0.43$0.06 09/04$0.10–$0.73$0.06303
$165.00Oct 16$0.50$1.35$0.93$2.03 08/25$0.93–$2.17$0.93--
$165.00Nov 20$2.00$3.00$2.50$1.99 09/03$1.80–$4.65$2.00--
$165.00Dec 18$2.90$4.00$3.45$2.90 09/04$2.95–$5.45$2.9092
$165.00Jan 15$4.50$6.20$5.35$5.10 09/02$4.30–$7.75$5.10--
$165.00Mar 19$5.90$8.40$7.15$9.70 08/06$5.85–$9.15$7.15--
$165.00Jun 17$8.50$11.20$9.85$11.40 08/12$9.00–$12.10$9.85--
$165.00Sep 17$10.60$12.60$11.60$13.00 09/01$11.20–$14.65$11.60--
$165.00Jan 21$13.80$16.60$15.20$17.50 08/20$14.60–$17.70$15.20--
$160.00Sep 18$0.00$0.80$0.40$0.28 08/13$0.10–$1.43$0.28213
$160.00Oct 16$0.25$1.25$0.75$0.63 09/04$0.57–$1.73$0.632
$160.00Nov 20$1.50$2.50$2.00$2.40 08/21$1.38–$3.73$2.00--
$160.00Dec 18$2.25$3.30$2.78$5.50 07/28$2.45–$4.20$2.78--
$160.00Jan 15$3.50$4.10$3.80$3.70 09/03$3.40–$5.90$3.70--
$160.00Feb 19$4.60$5.90$5.25$4.80 08/27$4.30–$6.60$4.80--
$160.00Mar 19$4.50$6.20$5.35$6.00 08/27$5.00–$7.90$5.35--
$160.00Jun 17$7.10$9.70$8.40$8.60 08/27$7.65–$10.55$8.40--
$160.00Jan 21$12.20$15.50$13.85$14.90 08/12$12.80–$16.10$13.85--
$155.00Sep 18$0.00$1.05$0.53$0.25 08/20$0.15–$1.25$0.25--
$155.00Oct 16$0.00$0.70$0.35$0.33 09/04$0.35–$1.68$0.33--
$155.00Nov 20$0.55$2.75$1.65$3.40 07/24$0.68–$2.42$1.65--
$155.00Dec 18$1.50$2.65$2.08$2.05 09/02$2.03–$3.18$2.05--
$155.00Jan 15$2.75$3.80$3.28$2.80 09/03$2.73–$4.85$2.80--
$155.00Feb 19$3.40$5.00$4.20$7.10 07/23$3.15–$5.45$4.20--
$155.00Jun 17$6.00$7.80$6.90$7.70 08/31$6.70–$9.15$6.90--
$155.00Jan 21$9.90$13.80$11.85$12.30 08/17$11.70–$14.10$11.85--
$230.00Oct 16$36.80$39.80$38.30$36.65 09/04$36.15–$46.45$36.80--
$230.00Dec 18$38.10$40.60$39.35$43.90 07/16$36.80–$46.50$39.35--
$150.00Sep 18$0.00$0.80$0.40$0.10 08/17$0.10–$0.40$0.10--
$150.00Nov 20$0.65$1.40$1.02$0.85 08/27$0.48–$2.28$0.85--
$150.00Dec 18$0.85$1.80$1.33$1.25 09/04$1.30–$2.33$1.25--
$150.00Jan 15$1.50$3.20$2.35$2.65 09/01$1.67–$3.85$2.35--
$150.00Mar 19$3.40$4.50$3.95$3.98 08/17$3.10–$5.65$3.95--
$150.00Jun 17$4.90$7.20$6.05$6.50 08/25$5.80–$7.85$6.05--
$150.00Jan 21$9.40$12.50$10.95$10.90 08/17$10.55–$12.60$10.90--
$145.00Sep 18$0.00$0.95$0.48$0.98 08/25$0.20–$1.27$0.48--
$145.00Nov 20$0.20$1.10$0.65$1.51 08/04$0.38–$1.60$0.65--
$145.00Jan 15$0.60$3.30$1.95$2.80 08/10$1.15–$3.60$1.95--
$145.00Jun 17$4.50$6.80$5.65$5.70 08/18$4.75–$6.90$5.65--
$145.00Jan 21$8.20$10.70$9.45$9.50 08/17$9.40–$11.15$9.45--
$240.00Oct 16$46.60$49.50$48.05$45.40 09/04$45.90–$56.45$46.60--
$140.00Sep 18$0.00$1.75$0.88$0.93 08/25$0.18–$1.27$0.88--
$140.00Nov 20$0.25$0.85$0.55$0.40 09/03$0.43–$1.40$0.40--
$140.00Dec 18$0.60$2.35$1.48$1.53 08/10$0.65–$2.00$1.48--
$140.00Jan 15$0.90$2.75$1.83$1.57 09/01$0.80–$2.88$1.57--

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 794
Total Puts 1,628
Put/Call Ratio 2.05
Net Difference -834

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,081
Total Puts 3,555
Average Put/Call Ratio 0.52
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