Tour v527
STT
STATE STR CORP
$191.30 -0.31%
$188.27 (-1.58%)🌙
as of 09/10 07:06 PM
(9/9 19:02) ◀
|
Thursday, September 10, 2026 (7:06pm)
January 2026
|
▶ (9/11 19:02)
◀ 9/10 19:06 ▶

Option Volume

Detail
ℹ
Current (09/10) 1,884
Calls: 594 (32%)
Puts: 1,290 (68%)
Prior (09/09) 2,422
Calls: 794 (33%)
Puts: 1,628 (67%)
Current vs Prior -22.21%
Calls: -25.19% (Calls)
Puts: -20.76% (Puts)
Prior 7-Day Total 9,729
Calls: 4,625 (48%)
Puts: 5,104 (52%)
Prior 7-Day Average 1,389
Calls: 660 (48%)
Puts: 729 (52%)
Current vs Prior 7-Day Avg +35.55%
Calls: -10.10%
Puts: +76.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/10) $994.9K
Calls: $546.7K (55%)
Puts: $448.2K (45%)
Prior (09/09) $891.9K
Calls: $298.2K (33%)
Puts: $593.8K (67%)
Current vs Prior +11.54%
Calls: +83.36%
Puts: -24.52%
Prior 7-Day Total $7.55M
Calls: $5.78M (77%)
Puts: $1.76M (23%)
Prior 7-Day Average $1.08M
Calls: $826.2K (77%)
Puts: $251.7K (23%)
Current vs Prior 7-Day Avg -7.70%
Calls: -33.83%
Puts: +78.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 2.17
Prior (09/09) 2.05
Current vs Prior +5.92%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +181.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/10) 11,564
Calls: 4,981 (43%)
Puts: 6,583 (57%)
Prior (09/09) 7,199
Calls: 2,376 (33%)
Puts: 4,823 (67%)
Current vs Prior +60.63%
Prior 7-Day Total 42,214
Calls: 23,329 (55%)
Puts: 18,885 (45%)
Prior 7-Day Average 6,030
Calls: 3,332 (55%)
Puts: 2,697 (45%)
Current vs Prior 7-Day Avg +91.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.59% | 10.35%5.59% | 10.35%
Prior 5.84% | 10.16%5.84% | 10.16%
Current vs Prior -4.17% | +1.85%-4.17% | +1.85%
Prior 7-Day Avg 5.70% | 10.02%5.70% | 10.02%
Current vs 7-Day Avg -1.90% | +3.35%-1.90% | +3.35%
Prior 7-Day Eod 5.84% | 10.16%5.84% | 10.16%
Current vs 7-Day Eod -4.17% | +1.85%-4.17% | +1.85%
Sentiment BULLISHBULLISH

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

Extreme bearish P/C ratio of 2.17 - heavy put buying. Rising open interest (up 61%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7.2%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.0027.30$26.654.9%40.95985
$155.00Sep 1835.9038.20$37.056.2%100.96256
$195.00Oct 166.106.70$6.409.4%50.4434
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1613.0014.00$13.507.4%40.6511
$190.00Oct 167.207.80$7.508.0%50.46155

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 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1835.9038.20$37.056.2%100.96256
$165.00Sep 1826.0027.30$26.654.9%40.95985
$180.00Sep 1811.6013.70$12.6516.6%1640.88266
$185.00Sep 187.708.90$8.3014.5%10.75156
$180.00Oct 1614.7016.60$15.6512.1%10.7211
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1613.0014.00$13.507.4%40.6511
$195.00Sep 185.506.20$5.8512.0%110.6342

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1811.6013.70$12.6516.6%1640.88266
$195.00Sep 182.302.65$2.4714.2%860.37295
$200.00Sep 181.001.35$1.1829.7%210.21792
$155.00Sep 1835.9038.20$37.056.2%100.96256
$210.00Oct 161.952.75$2.3534.0%70.21199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 182.803.50$3.1522.2%1.1K0.433.6K
$185.00Oct 165.105.70$5.4011.1%450.3639
$175.00Sep 180.200.45$0.3375.8%160.06134
$185.00Sep 181.251.90$1.5841.1%150.25428
$195.00Sep 185.506.20$5.8512.0%110.6342

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.7%, max 6.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Sep 18Oct 1634.5%33.5%3.0%9507
$195.00Sep 18Oct 1634.9%34.2%2.2%91329
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1636.4%34.2%6.5%60467
$190.00Sep 18Oct 1634.5%33.5%3.0%1.1K3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.55, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Oct 16$6.45$3.55$6.4572%0.55$186.45
$195.00$210.00Oct 16$4.05$10.95$4.0544%2.70$199.05
$195.00$200.00Sep 18$1.29$3.71$1.2937%2.88$196.29
$190.00$195.00Sep 18$2.38$2.62$2.3857%1.10$192.38
$190.00$195.00Oct 16$2.80$2.20$2.8054%0.79$192.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$0.35$4.65$0.3512%13.29$179.65
$195.00$190.00Sep 18$2.70$2.30$2.7063%0.85$192.30
$190.00$185.00Sep 18$1.57$3.43$1.5743%2.18$188.43
$190.00$185.00Oct 16$2.10$2.90$2.1046%1.38$187.90
$185.00$180.00Sep 18$0.90$4.10$0.9025%4.56$184.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.24, avg 0.32)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.29$1.29$3.7163%0.35$196.29
$195.00$210.00Oct 16$4.05$4.05$10.9556%0.37$199.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$165.00Oct 16$3.92$3.92$16.0864%0.24$181.08
$165.00$155.00Oct 16$0.85$0.85$9.1588%0.09$164.15
$185.00$180.00Sep 18$0.90$0.90$4.1075%0.22$184.10
$190.00$185.00Oct 16$2.10$2.10$2.9054%0.72$187.90
$190.00$185.00Sep 18$1.57$1.57$3.4357%0.46$188.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.21, cheapest $4.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.3534.5%33.5%
$195.00Sep 18Oct 16$3.9334.9%34.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.3534.5%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.18% of stock, avg 5.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$4.85$3.15$8.00$182.00$198.004.18%
$195.00Sep 18$2.47$5.85$8.32$186.68$203.324.35%
$185.00Sep 18$8.30$1.58$9.88$175.12$194.885.16%
$180.00Sep 18$12.65$0.68$13.33$166.67$193.336.97%
$190.00Oct 16$9.20$7.50$16.70$173.30$206.708.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.79% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Sep 18$1.18$0.33$1.51$173.49$201.51
$200.00$180.00Sep 18$1.18$0.68$1.86$178.14$201.86
$200.00$185.00Sep 18$1.18$1.58$2.76$182.24$202.76
$210.00$155.00Oct 16$2.35$0.63$2.98$152.02$212.98
$195.00$175.00Sep 18$2.47$0.33$2.80$172.20$197.80
$195.00$180.00Sep 18$2.47$0.68$3.15$176.85$198.15
$210.00$165.00Oct 16$2.35$1.48$3.83$161.17$213.83
$195.00$185.00Sep 18$2.47$1.58$4.05$180.95$199.05
$200.00$190.00Sep 18$1.18$3.15$4.33$185.67$204.33
$195.00$190.00Sep 18$2.47$3.15$5.62$184.38$200.62

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.46, cheapest $0.55)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$1.07$3.9338%3.67
$190.00$195.00$200.00Sep 18$1.09$3.9136%3.59
$180.00$185.00$190.00Sep 18$0.90$4.1030%4.56
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.67$4.3330%6.46
$185.00$190.00$195.00Sep 18$1.13$3.8738%3.42
$175.00$180.00$185.00Sep 18$0.55$4.4519%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Oct 16-$2.75$7.25
$190.00$195.001:2Sep 18-$0.09$4.91
$185.00$190.001:2Sep 18-$1.40$3.60
$180.00$185.001:2Sep 18-$3.95$1.05
$190.00$195.001:2Oct 16-$3.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Oct 16-$1.50$8.50
$195.00$190.001:2Sep 18-$0.45$4.55
$190.00$185.001:2Sep 18-$0.01$4.99
$190.00$185.001:2Oct 16-$3.30$1.70
$185.00$165.001:2Oct 16$2.44$17.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.19%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$6.100.441.9%3.19%5.12%534
$210.00Oct 16$1.950.219.8%1.02%10.79%7199
$195.00Sep 18$2.300.371.9%1.20%3.14%86295
$200.00Sep 18$1.000.214.5%0.52%5.07%21792

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, 198 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 $185.00 01-15 call last traded $16.00 on 09/01 (now $18.30/$19.20) — try a limit near $18.30. Also watch the $165.00 09-18 call last traded $30.26 on 09/04 (now $26.00/$27.30) — try a limit near $26.65; the $195.00 11-20 call last traded $10.70 on 09/03 (now $9.10/$9.60) — try a limit near $9.35. Most tradeable put: the $200.00 03-19 put last traded $21.30 on 09/02 (now $20.60/$21.80) — try a limit near $21.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$4.30$5.40$4.85$6.90 09/04$3.10–$7.95$4.85303
$190.00Oct 16$8.60$9.80$9.20$11.16 09/04$6.65–$10.95$9.20204
$190.00Nov 20$11.20$12.50$11.85$12.65 09/03$8.75–$14.00$11.85208
$190.00Dec 18$13.50$15.40$14.45$14.26 09/03$10.60–$16.65$14.26--
$190.00Jan 15$14.60$17.90$16.25$15.90 08/31$12.65–$18.45$15.90--
$190.00Feb 19$16.90$19.90$18.40$20.00 08/17$14.30–$20.40$18.40--
$190.00Mar 19$18.50$21.40$19.95$17.17 08/19$15.85–$22.05$18.50--
$190.00Jun 17$22.90$25.20$24.05$23.95 08/12$20.00–$26.30$23.95--
$190.00Sep 17$26.00$30.40$28.20$27.00 09/01$23.75–$30.00$27.00--
$190.00Jan 21$30.50$35.50$33.00$33.80 08/26$28.70–$34.85$33.00--
$195.00Sep 18$2.30$2.65$2.47$3.90 09/04$1.70–$5.50$2.47295
$195.00Oct 16$6.10$6.70$6.40$8.26 09/04$5.00–$8.35$6.4034
$195.00Nov 20$9.10$9.60$9.35$10.70 09/03$7.00–$11.65$9.35325
$195.00Dec 18$10.10$12.70$11.40$12.40 09/04$8.60–$13.40$11.40--
$195.00Jan 15$13.10$14.10$13.60$13.10 09/02$10.35–$15.75$13.1076
$195.00Feb 19$14.20$17.40$15.80$14.40 09/02$12.25–$17.60$14.40--
$195.00Mar 19$16.60$19.00$17.80$14.80 08/03$13.70–$19.55$16.60--
$195.00Jun 17$20.30$22.90$21.60$21.70 08/31$17.95–$23.80$21.60--
$195.00Jan 21$29.00$32.50$30.75$27.50 09/01$25.45–$32.15$29.00--
$185.00Sep 18$7.70$8.90$8.30$9.15 09/04$5.20–$11.40$8.30156
$185.00Oct 16$11.40$13.20$12.30$11.20 09/02$8.65–$14.25$11.40--
$185.00Nov 20$13.90$16.20$15.05$14.60 09/02$11.20–$17.40$14.60222
$185.00Dec 18$16.20$18.90$17.55$15.60 09/02$13.00–$19.25$16.20--
$185.00Jan 15$18.30$19.20$18.75$16.00 09/01$14.80–$21.45$18.3040
$185.00Feb 19$19.60$22.60$21.10$20.58 08/31$16.60–$23.35$20.58--
$185.00Mar 19$21.30$24.20$22.75$20.00 07/31$18.55–$25.30$21.30--
$185.00Jun 17$25.70$28.40$27.05$25.20 08/11$22.50–$29.25$25.70--
$185.00Jan 21$33.00$38.00$35.50$36.44 08/26$30.80–$37.10$35.50--
$200.00Sep 18$1.00$1.35$1.18$1.98 09/04$0.80–$3.65$1.18792
$200.00Oct 16$4.00$5.00$4.50$5.05 09/04$3.35–$6.15$4.50--
$200.00Nov 20$6.00$7.90$6.95$7.30 09/03$5.15–$9.65$6.95145
$200.00Dec 18$9.00$9.60$9.30$10.30 09/04$6.75–$11.15$9.30--
$200.00Jan 15$10.90$11.90$11.40$11.50 09/04$8.55–$13.30$11.40--
$200.00Feb 19$12.00$14.60$13.30$12.20 09/02$10.05–$14.70$12.20--
$200.00Mar 19$14.30$16.20$15.25$13.70 09/02$11.70–$16.15$14.30200
$200.00Jun 17$19.00$20.40$19.70$17.62 08/19$15.80–$21.30$19.00--
$200.00Jan 21$26.50$30.50$28.50$27.20 09/01$23.55–$30.50$27.20--
$180.00Sep 18$11.60$13.70$12.65$15.00 09/03$8.35–$15.55$12.65266
$180.00Oct 16$14.70$16.60$15.65$17.40 09/04$11.80–$17.85$15.6511
$180.00Nov 20$16.90$19.40$18.15$20.75 08/17$13.80–$20.65$18.15--
$180.00Dec 18$19.00$22.00$20.50$22.00 08/18$15.60–$22.85$20.50--
$180.00Jan 15$20.70$23.60$22.15$20.20 08/21$17.40–$24.65$20.70--
$180.00Feb 19$22.00$25.60$23.80$23.10 08/06$19.50–$26.55$23.10--
$180.00Mar 19$23.70$27.10$25.40$25.10 08/12$20.80–$27.90$25.10--
$180.00Jun 17$28.40$31.40$29.90$27.80 08/25$25.25–$32.25$28.40--
$180.00Jan 21$36.50$40.50$38.50$39.45 09/04$33.30–$40.25$38.50--
$175.00Sep 18$16.20$18.90$17.55$19.70 08/28$11.45–$20.35$17.55--
$175.00Nov 20$20.80$23.20$22.00$22.00 08/19$17.20–$24.55$22.00--
$175.00Dec 18$22.60$24.90$23.75$21.25 07/14$19.10–$26.20$22.60--
$175.00Jan 15$24.30$26.50$25.40$22.55 09/01$20.45–$28.05$24.30--
$175.00Mar 19$27.60$30.30$28.95$23.80 08/07$24.10–$31.25$27.60--
$175.00Jan 21$38.50$43.50$41.00$41.10 08/14$35.75–$42.50$41.00--
$210.00Sep 18$0.00$0.60$0.30$0.45 09/04$0.23–$1.27$0.30--
$210.00Oct 16$1.95$2.75$2.35$2.10 09/04$1.53–$3.08$2.10199
$210.00Nov 20$3.90$4.80$4.35$4.80 09/04$2.85–$5.75$4.35144
$210.00Dec 18$5.50$7.30$6.40$6.00 09/04$4.15–$7.30$6.00--
$210.00Jan 15$6.60$8.50$7.55$6.70 09/01$5.70–$9.25$6.70--
$210.00Feb 19$7.80$10.80$9.30$8.40 09/02$7.15–$10.45$8.40--
$210.00Mar 19$9.50$12.30$10.90$11.90 08/26$8.35–$12.15$10.9062
$210.00Jun 17$14.70$16.70$15.70$15.80 09/04$12.00–$17.35$15.70--
$210.00Jan 21$21.50$25.80$23.65$23.87 09/03$19.20–$25.05$23.65--
$170.00Sep 18$20.90$23.00$21.95$22.38 08/31$15.45–$24.90$21.95--
$170.00Oct 16$22.30$25.30$23.80$25.90 09/04$18.10–$25.80$23.80--
$170.00Nov 20$24.20$27.30$25.75$27.51 09/03$20.55–$28.40$25.75--
$170.00Dec 18$26.20$28.60$27.40$24.25 09/01$22.40–$30.00$26.20--
$170.00Feb 19$29.50$32.20$30.85$31.55 07/16$25.55–$33.35$30.85--
$170.00Mar 19$31.00$33.70$32.35$31.50 08/14$27.15–$34.70$31.50--
$170.00Jun 17$34.70$37.60$36.15$33.50 08/10$30.75–$38.70$34.70--
$170.00Jan 21$41.50$46.00$43.75$43.10 08/12$38.25–$45.70$43.10--
$165.00Sep 18$26.00$27.30$26.65$30.26 09/04$20.15–$30.05$26.65985
$165.00Nov 20$28.50$31.40$29.95$30.00 08/14$24.10–$32.40$29.95--
$165.00Dec 18$30.00$32.60$31.30$27.85 07/14$25.85–$33.95$30.00--
$165.00Jan 15$31.50$34.30$32.90$30.00 08/20$27.60–$35.25$31.50--
$165.00Feb 19$33.20$35.50$34.35$30.95 07/20$29.00–$36.75$33.20--
$165.00Jun 17$38.10$41.00$39.55$40.00 08/13$33.60–$42.25$39.55--
$165.00Sep 17$41.30$45.10$43.20$42.50 09/01$37.35–$44.75$42.50--
$220.00Sep 18$0.00$0.55$0.28$0.45 08/17$0.08–$1.33$0.28--
$220.00Oct 16$0.85$2.10$1.48$1.37 09/04$0.77–$2.00$1.37--
$220.00Nov 20$1.95$2.90$2.42$2.71 09/04$1.65–$3.40$2.42--
$220.00Dec 18$2.30$4.20$3.25$3.70 08/31$2.35–$4.70$3.25--
$220.00Jan 15$4.70$6.50$5.60$5.40 09/04$3.65–$5.85$5.40--
$220.00Feb 19$4.90$7.80$6.35$6.61 08/25$4.75–$7.15$6.35--
$220.00Mar 19$7.30$9.40$8.35$8.60 08/26$5.45–$8.95$8.35--
$220.00Jun 17$11.20$13.40$12.30$12.20 09/04$9.35–$13.25$12.20--
$220.00Jan 21$18.40$22.50$20.45$19.00 09/02$16.45–$21.70$19.00--
$160.00Sep 18$30.70$32.70$31.70$26.90 08/21$24.60–$34.90$30.70--
$160.00Nov 20$33.00$35.70$34.35$30.21 08/21$27.95–$36.65$33.00--
$160.00Dec 18$34.20$37.00$35.60$35.30 08/31$29.65–$38.15$35.30--
$160.00Jan 15$35.50$38.30$36.90$38.00 08/28$31.00–$39.45$36.90--
$160.00Mar 19$38.30$41.00$39.65$36.86 07/21$33.70–$42.15$38.30--
$160.00Jun 17$41.30$44.50$42.90$45.03 08/27$37.55–$45.45$42.90--
$160.00Jan 21$47.80$52.00$49.90$52.20 08/17$43.75–$52.15$49.90--
$155.00Sep 18$35.90$38.20$37.05--$37.05–$37.05—$35.90256
$230.00Oct 16$0.30$2.65$1.48$1.60 08/27$0.33–$1.48$1.48--
$230.00Nov 20$1.15$2.05$1.60$1.00 09/01$1.00–$2.28$1.15--
$230.00Dec 18$1.95$3.00$2.48$2.40 08/14$1.63–$2.98$2.40--
$230.00Jan 15$2.15$3.60$2.88$3.50 09/04$2.40–$4.20$2.88--
$230.00Feb 19$3.30$5.00$4.15$4.70 07/24$3.05–$4.95$4.15--
$230.00Mar 19$5.20$7.30$6.25$3.80 08/21$3.53–$6.50$5.20--
$230.00Jun 17$8.40$10.40$9.40$8.60 08/31$6.75–$10.10$8.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Sep 18$2.80$3.50$3.15$1.90 09/04$1.85–$8.85$2.803.6K
$190.00Oct 16$7.20$7.80$7.50$6.06 09/04$6.05–$12.15$7.20155
$190.00Nov 20$9.20$10.40$9.80$10.40 09/02$7.50–$14.15$9.80203
$190.00Dec 18$10.50$11.70$11.10$9.90 09/03$9.70–$15.25$10.50--
$190.00Jan 15$12.90$13.40$13.15$15.25 08/21$11.65–$17.65$13.15--
$190.00Mar 19$13.80$16.20$15.00$21.40 07/27$13.70–$19.15$15.00--
$190.00Jun 17$17.80$20.00$18.90$18.10 09/04$17.60–$23.00$18.10--
$190.00Jan 21$23.00$27.50$25.25$24.80 08/17$23.65–$27.50$24.80--
$195.00Sep 18$5.50$6.20$5.85$4.60 09/04$3.70–$13.05$5.5042
$195.00Oct 16$9.80$11.40$10.60$11.40 09/02$8.30–$15.30$10.60--
$195.00Nov 20$11.80$13.00$12.40$12.40 08/31$10.60–$17.25$12.40633
$195.00Jan 15$15.00$16.00$15.50$13.99 09/04$13.70–$20.35$15.00--
$195.00Feb 19$15.70$18.60$17.15$18.00 08/19$15.20–$20.75$17.15--
$195.00Mar 19$16.30$18.70$17.50$19.60 09/01$16.40–$21.95$17.50--
$195.00Jun 17$20.10$21.80$20.95$27.20 07/27$20.05–$25.30$20.95--
$185.00Sep 18$1.25$1.90$1.58$0.80 09/04$0.95–$6.15$1.25428
$185.00Oct 16$5.10$5.70$5.40$4.71 09/03$4.30–$9.40$5.1039
$185.00Nov 20$6.80$7.90$7.35$7.50 08/26$6.30–$11.50$7.35--
$185.00Dec 18$8.60$9.60$9.10$7.60 09/04$7.70–$13.20$8.60--
$185.00Jan 15$10.80$11.70$11.25$10.79 08/26$9.25–$14.90$10.80--
$185.00Mar 19$11.90$14.70$13.30$16.80 08/06$11.70–$16.60$13.30--
$185.00Jun 17$15.60$17.90$16.75$15.89 09/04$15.60–$20.50$15.89--
$185.00Jan 21$20.80$25.50$23.15$23.70 09/02$22.25–$25.95$23.15--
$200.00Sep 18$8.40$10.40$9.40$14.80 08/21$7.10–$16.55$9.40--
$200.00Nov 20$14.50$16.10$15.30$14.80 08/18$13.00–$20.20$14.809
$200.00Dec 18$15.80$17.90$16.85$14.40 09/04$14.50–$21.65$15.80--
$200.00Jan 15$17.60$18.80$18.20$17.40 08/28$16.25–$23.15$17.60--
$200.00Mar 19$20.60$21.80$21.20$21.30 09/02$18.80–$25.00$21.201
$200.00Jun 17$23.60$25.20$24.40$30.60 07/14$22.60–$28.25$24.40--
$200.00Oct 16$13.00$14.00$13.50--$12.85–$13.50$13.0011
$180.00Sep 18$0.50$0.85$0.68$0.28 09/04$0.35–$3.70$0.501.2K
$180.00Oct 16$3.60$4.10$3.85$3.34 09/04$2.95–$6.95$3.60--
$180.00Nov 20$5.50$6.40$5.95$4.90 09/03$4.25–$9.25$5.506
$180.00Dec 18$6.90$7.70$7.30$6.53 09/03$6.20–$10.25$6.90--
$180.00Jan 15$8.40$9.60$9.00$11.80 08/20$7.50–$13.10$9.00--
$180.00Mar 19$10.00$11.90$10.95$13.30 08/21$10.05–$14.30$10.95--
$180.00Jun 17$13.60$15.60$14.60$13.80 09/04$13.75–$18.00$13.80--
$180.00Jan 21$19.20$23.00$21.10$22.30 08/19$20.20–$23.20$21.10--
$175.00Sep 18$0.20$0.45$0.33$0.30 09/03$0.18–$1.98$0.30134
$175.00Oct 16$2.25$3.20$2.73$2.39 09/04$2.05–$5.10$2.39--
$175.00Nov 20$3.50$5.40$4.45$3.59 09/03$3.50–$7.25$3.59--
$175.00Dec 18$5.50$6.20$5.85$5.60 08/26$4.65–$8.40$5.60--
$175.00Jan 15$7.20$7.60$7.40$6.80 09/04$6.00–$10.60$7.20--
$175.00Mar 19$8.30$11.00$9.65$9.90 08/17$8.50–$12.20$9.65--
$175.00Jun 17$11.50$13.40$12.45$12.10 09/04$12.20–$15.50$12.10--
$175.00Jan 21$17.00$21.00$19.00$19.50 09/02$18.15–$21.55$19.00--
$210.00Sep 18$17.30$19.10$18.20$15.00 09/04$15.50–$26.50$17.30--
$170.00Sep 18$0.00$1.75$0.88$0.20 09/03$0.18–$1.18$0.20--
$170.00Oct 16$1.50$3.50$2.50$1.53 09/04$1.25–$3.33$1.53--
$170.00Nov 20$2.70$3.60$3.15$4.81 08/21$2.10–$5.90$3.158
$170.00Dec 18$4.20$5.00$4.60$3.67 09/04$3.80–$6.75$4.20--
$170.00Jan 15$5.90$6.30$6.10$5.90 08/27$4.80–$9.30$5.9072
$170.00Mar 19$6.90$8.70$7.80$11.20 08/06$7.10–$10.50$7.80--
$170.00Jun 17$10.10$12.50$11.30$10.70 09/04$10.50–$13.95$10.70--
$170.00Jan 21$15.00$19.00$17.00$16.90 09/02$16.20–$19.75$16.90--
$165.00Sep 18$0.00$0.70$0.35$0.06 09/04$0.10–$0.57$0.06--
$165.00Oct 16$1.00$1.95$1.48$2.03 08/25$0.93–$2.17$1.48--
$165.00Nov 20$2.00$3.90$2.95$1.99 09/03$1.80–$4.65$2.00--
$165.00Dec 18$3.40$3.90$3.65$2.90 09/04$2.95–$5.45$3.40--
$165.00Jan 15$4.10$5.20$4.65$5.10 09/02$4.30–$7.75$4.65--
$165.00Mar 19$5.60$7.30$6.45$9.70 08/06$5.85–$8.85$6.45--
$165.00Jun 17$8.50$10.40$9.45$11.40 08/12$9.00–$12.10$9.45--
$165.00Sep 17$11.00$13.40$12.20$13.00 09/01$11.20–$14.65$12.20--
$165.00Jan 21$13.00$17.30$15.15$17.50 08/20$14.60–$17.70$15.15--
$160.00Sep 18$0.00$1.00$0.50$0.28 08/13$0.10–$1.43$0.28--
$160.00Oct 16$0.65$1.30$0.98$0.63 09/04$0.57–$1.73$0.65--
$160.00Nov 20$1.50$3.40$2.45$2.40 08/21$1.38–$3.73$2.40--
$160.00Dec 18$2.45$3.60$3.03$5.50 07/28$2.45–$4.20$3.03--
$160.00Jan 15$3.70$4.60$4.15$3.70 09/03$3.40–$5.90$3.7025
$160.00Feb 19$3.90$6.40$5.15$4.80 08/27$4.30–$6.60$4.80--
$160.00Mar 19$4.50$6.10$5.30$6.00 08/27$5.00–$7.50$5.30--
$160.00Jun 17$7.80$9.70$8.75$8.60 08/27$7.65–$10.55$8.60--
$160.00Jan 21$12.50$15.50$14.00$14.90 08/12$12.80–$16.10$14.00--
$155.00Sep 18$0.00$0.90$0.45$0.25 08/20$0.15–$1.25$0.25--
$155.00Oct 16$0.35$0.90$0.63$0.33 09/04$0.35–$1.68$0.352
$155.00Nov 20$0.95$2.40$1.67$3.40 07/24$0.68–$2.38$1.67--
$155.00Dec 18$1.40$2.80$2.10$2.05 09/02$2.03–$3.18$2.05--
$155.00Jan 15$2.45$3.70$3.08$2.80 09/03$2.73–$4.85$2.80--
$155.00Feb 19$2.65$4.70$3.68$7.10 07/23$3.15–$5.45$3.68--
$155.00Jun 17$6.20$7.90$7.05$7.70 08/31$6.70–$9.15$7.05--
$155.00Jan 21$9.90$14.10$12.00$12.30 08/17$11.70–$14.10$12.00--
$230.00Oct 16$37.90$40.40$39.15$36.65 09/04$36.15–$46.45$37.90--
$230.00Dec 18$38.70$41.40$40.05$43.90 07/16$36.80–$46.50$40.05--
$150.00Sep 18$0.00$0.20$0.10$0.10 08/17$0.10–$0.40$0.10--
$150.00Nov 20$0.65$2.50$1.58$0.85 08/27$0.48–$2.28$0.85--
$150.00Dec 18$1.45$2.10$1.78$1.25 09/04$1.30–$2.33$1.4510
$150.00Jan 15$2.15$2.80$2.47$2.65 09/01$1.67–$3.85$2.47--
$150.00Mar 19$3.30$4.50$3.90$3.98 08/17$3.10–$5.30$3.90--
$150.00Jun 17$4.90$6.70$5.80$6.50 08/25$5.80–$7.55$5.80--
$150.00Jan 21$9.40$12.80$11.10$10.90 08/17$10.55–$12.60$10.90--
$145.00Sep 18$0.00$1.15$0.57$0.98 08/25$0.20–$1.27$0.57--
$145.00Nov 20$0.25$2.15$1.20$1.51 08/04$0.38–$1.60$1.20--
$145.00Jan 15$1.80$2.35$2.08$2.80 08/10$1.15–$3.60$2.08--
$145.00Jun 17$5.00$6.00$5.50$5.70 08/18$4.75–$6.90$5.50--
$145.00Jan 21$8.60$11.40$10.00$9.50 08/17$9.40–$11.15$9.50--
$240.00Oct 16$47.60$50.50$49.05$45.40 09/04$45.90–$56.45$47.60--
$140.00Sep 18$0.00$0.75$0.38$0.93 08/25$0.18–$1.27$0.38--
$140.00Nov 20$0.10$1.00$0.55$0.40 09/03$0.43–$1.40$0.40--
$140.00Dec 18$0.05$1.40$0.73$1.53 08/10$0.65–$2.00$0.73--
$140.00Jan 15$1.20$2.00$1.60$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 594
Total Puts 1,290
Put/Call Ratio 2.17
Net Difference -696

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,625
Total Puts 5,104
Average Put/Call Ratio 0.77
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