Tour v527
STT
STATE STR CORP
$193.40 +1.10%
(9/10 19:06) ◀
|
Friday, September 11, 2026 (7:02pm)
January 2026
|
▶
◀ 9/11 19:02

Option Volume

Detail
ℹ
Current (09/11) 5,206
Calls: 3,956 (76%)
Puts: 1,250 (24%)
Prior (09/10) 1,884
Calls: 594 (32%)
Puts: 1,290 (68%)
Current vs Prior +176.33%
Calls: +565.99% (Calls)
Puts: -3.10% (Puts)
Prior 7-Day Total 11,369
Calls: 5,002 (44%)
Puts: 6,367 (56%)
Prior 7-Day Average 1,624
Calls: 714 (44%)
Puts: 909 (56%)
Current vs Prior 7-Day Avg +220.54%
Calls: +453.62%
Puts: +37.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/11) $1.49M
Calls: $1.21M (81%)
Puts: $277.6K (19%)
Prior (09/10) $994.9K
Calls: $546.7K (55%)
Puts: $448.2K (45%)
Current vs Prior +49.63%
Calls: +121.52%
Puts: -38.05%
Prior 7-Day Total $8.34M
Calls: $6.15M (74%)
Puts: $2.19M (26%)
Prior 7-Day Average $1.19M
Calls: $878.4K (74%)
Puts: $312.9K (26%)
Current vs Prior 7-Day Avg +24.96%
Calls: +37.87%
Puts: -11.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 0.32
Prior (09/10) 2.17
Current vs Prior -85.45%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -70.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/11) 8,424
Calls: 2,770 (33%)
Puts: 5,654 (67%)
Prior (09/10) 11,564
Calls: 4,981 (43%)
Puts: 6,583 (57%)
Current vs Prior -27.15%
Prior 7-Day Total 47,855
Calls: 24,653 (52%)
Puts: 23,202 (48%)
Prior 7-Day Average 6,836
Calls: 3,521 (52%)
Puts: 3,314 (48%)
Current vs Prior 7-Day Avg +23.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.91% | 9.33%4.91% | 9.33%
Prior 5.59% | 10.35%5.59% | 10.35%
Current vs Prior -12.18% | -9.83%-12.18% | -9.83%
Prior 7-Day Avg 5.62% | 10.07%5.62% | 10.07%
Current vs 7-Day Avg -12.59% | -7.30%-12.59% | -7.30%
Prior 7-Day Eod 5.59% | 10.35%5.59% | 10.35%
Current vs 7-Day Eod -12.18% | -9.83%-12.18% | -9.83%
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

Strong bullish conviction with 81% of dollar volume in calls ($1.21M) vs puts ($277.6K). Unusually high activity with volume up 176% vs prior - elevated interest. Volume explosion - 221% above 7-day average (5,206 vs avg 1,624). Extreme bullish P/C ratio of 0.32 - heavy call buying (3,956 calls vs 1,250 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current 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 2 of results (avg 7.5%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1624.0025.70$24.856.8%10.87--
$170.00Sep 1822.4024.30$23.358.1%10.89--
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. 10 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.8030.30$28.5512.3%10.94--
$170.00Sep 1822.4024.30$23.358.1%10.89--
$170.00Oct 1624.0025.70$24.856.8%10.87--
$175.00Oct 1618.3022.40$20.3520.1%10.84--
$180.00Oct 1614.7017.00$15.8514.5%20.76--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1611.3012.60$11.9510.9%20.6315
$195.00Sep 184.004.80$4.4018.2%10.5747
$195.00Oct 168.509.60$9.0512.2%30.52159

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 5.1K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 182.503.00$2.7518.2%3.4K0.43364
$200.00Sep 181.051.75$1.4050.0%1560.25791
$200.00Oct 163.605.80$4.7046.8%1140.37176
$195.00Oct 165.509.00$7.2548.3%800.4734
$210.00Sep 180.001.50$0.75200.0%390.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 181.601.95$1.7819.7%9610.334.6K
$185.00Sep 180.501.10$0.8075.0%850.17437
$190.00Oct 165.007.10$6.0534.7%440.42158
$185.00Oct 163.304.80$4.0537.0%360.3284
$180.00Sep 180.150.65$0.40125.0%120.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.3%, max 10.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 18Oct 1636.0%32.6%10.5%270967
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1633.3%30.8%8.1%121521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 1.86, avg 13.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$1.75$3.25$1.7558%1.86$191.75
$200.00$210.00Sep 18$0.65$9.35$0.6525%14.38$200.65
$190.00$195.00Sep 18$2.35$2.65$2.3567%1.13$192.35
$200.00$210.00Oct 16$2.20$7.80$2.2037%3.55$202.20
$195.00$200.00Sep 18$1.35$3.65$1.3543%2.70$196.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$165.00Oct 16$0.43$9.57$0.4317%22.26$174.57
$180.00$165.00Sep 18$0.10$14.90$0.108%149.00$179.90
$185.00$180.00Oct 16$0.80$4.20$0.8032%5.25$184.20
$185.00$180.00Sep 18$0.40$4.60$0.4017%11.50$184.60
$190.00$185.00Sep 18$0.98$4.02$0.9833%4.10$189.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.04, avg 0.30)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$2.55$2.55$2.4552%1.04$197.55
$195.00$200.00Sep 18$1.35$1.35$3.6557%0.37$196.35
$200.00$210.00Oct 16$2.20$2.20$7.8063%0.28$202.20
$200.00$210.00Sep 18$0.65$0.65$9.3575%0.07$200.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$1.22$1.22$3.7875%0.32$178.78
$190.00$185.00Oct 16$2.00$2.00$3.0058%0.67$188.00
$190.00$185.00Sep 18$0.98$0.98$4.0267%0.24$189.02
$185.00$180.00Sep 18$0.40$0.40$4.6083%0.09$184.60
$185.00$180.00Oct 16$0.80$0.80$4.2068%0.19$184.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.33, cheapest $3.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$3.9029.7%30.6%
$195.00Sep 18Oct 16$4.5033.5%35.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.2729.7%30.6%
$195.00Sep 18Oct 16$4.6533.5%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.56% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$5.10$1.78$6.88$183.12$196.883.56%
$195.00Sep 18$2.75$4.40$7.15$187.85$202.153.70%
$190.00Oct 16$9.00$6.05$15.05$174.95$205.057.78%
$195.00Oct 16$7.25$9.05$16.30$178.70$211.308.43%
$200.00Oct 16$4.70$11.95$16.65$183.35$216.658.61%
$180.00Oct 16$15.85$3.25$19.10$160.90$199.109.88%
$175.00Oct 16$20.35$2.03$22.38$152.62$197.3811.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.59% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$180.00Sep 18$0.75$0.40$1.15$178.85$211.15
$210.00$185.00Sep 18$0.75$0.80$1.55$183.45$211.55
$200.00$180.00Sep 18$1.40$0.40$1.80$178.20$201.80
$200.00$185.00Sep 18$1.40$0.80$2.20$182.80$202.20
$210.00$190.00Sep 18$0.75$1.78$2.53$187.47$212.53
$200.00$190.00Sep 18$1.40$1.78$3.18$186.82$203.18
$210.00$165.00Oct 16$2.50$1.60$4.10$160.90$214.10
$210.00$175.00Oct 16$2.50$2.03$4.53$170.47$214.53
$195.00$180.00Sep 18$2.75$0.40$3.15$176.85$198.15
$195.00$185.00Sep 18$2.75$0.80$3.55$181.45$198.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.12, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185200/210Sep 18$1.05$8.9558%0.12$183.95$201.05
185/190200/210Sep 18$1.63$8.3742%0.19$188.37$201.63
165/180200/210Sep 18$0.75$14.2566%0.05$179.25$200.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 4.00, cheapest $0.58)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$1.00$4.0042%4.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.58$4.4225%7.62
$185.00$190.00$195.00Sep 18$1.64$3.3640%2.05
$185.00$190.00$195.00Oct 16$1.00$4.0020%4.00
$180.00$185.00$190.00Oct 16$1.20$3.8018%3.17

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 $-2.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Oct 16-$2.15$7.85
$200.00$210.001:2Oct 16-$0.30$9.70
$190.00$195.001:2Sep 18-$0.40$4.60
$195.00$200.001:2Sep 18-$0.05$4.95
$200.00$210.001:2Sep 18-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Sep 18$0.00$5.00
$180.00$165.001:2Sep 18-$0.20$14.80
$180.00$175.001:2Oct 16-$0.81$4.19
$175.00$165.001:2Oct 16-$1.17$8.83
$190.00$185.001:2Oct 16-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.84%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$5.500.470.8%2.84%3.67%8034
$200.00Oct 16$3.600.373.4%1.86%5.27%114176
$210.00Oct 16$1.200.228.6%0.62%9.20%10199
$195.00Sep 18$2.500.430.8%1.29%2.12%3.4K364
$200.00Sep 18$1.050.253.4%0.54%3.96%156791

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 $160.00 01-21 call last traded $52.20 on 08/17 (now $49.50/$52.80) — try a limit near $51.15. Also watch the $190.00 11-20 call last traded $12.65 on 09/03 (now $11.70/$13.60) — try a limit near $12.65; the $190.00 10-16 call last traded $11.16 on 09/04 (now $8.20/$9.80) — try a limit near $9.00. Most tradeable put: the $195.00 10-16 put last traded $11.40 on 09/02 (now $8.50/$9.60) — try a limit near $9.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Sep 18$2.50$3.00$2.75$3.90 09/04$1.70–$5.50$2.75364
$195.00Oct 16$5.50$9.00$7.25$8.26 09/04$5.00–$8.35$7.2534
$195.00Nov 20$9.30$10.40$9.85$10.70 09/03$7.00–$11.65$9.85--
$195.00Dec 18$10.70$13.30$12.00$12.40 09/04$8.60–$13.40$12.00--
$195.00Jan 15$13.20$15.90$14.55$13.10 09/02$10.35–$15.75$13.20--
$195.00Feb 19$14.90$17.90$16.40$14.40 09/02$12.25–$17.60$14.90--
$195.00Mar 19$16.50$19.40$17.95$14.80 08/03$13.70–$19.55$16.50--
$195.00Jun 17$21.00$24.00$22.50$21.70 08/31$17.95–$23.80$21.70--
$195.00Jan 21$29.00$34.00$31.50$27.50 09/01$25.45–$32.15$29.00--
$190.00Sep 18$4.60$5.60$5.10$6.90 09/04$3.10–$7.95$5.10305
$190.00Oct 16$8.20$9.80$9.00$11.16 09/04$6.65–$10.95$9.00207
$190.00Nov 20$11.70$13.60$12.65$12.65 09/03$8.75–$14.00$12.65210
$190.00Dec 18$13.70$16.50$15.10$14.26 09/03$10.60–$16.65$14.26--
$190.00Jan 15$15.50$17.90$16.70$15.90 08/31$12.65–$18.45$15.90--
$190.00Feb 19$16.70$20.60$18.65$20.00 08/17$14.30–$20.40$18.65--
$190.00Mar 19$18.60$22.10$20.35$17.17 08/19$15.85–$22.05$18.60--
$190.00Jun 17$23.00$26.80$24.90$23.95 08/12$20.00–$26.30$23.95--
$190.00Sep 17$27.00$31.50$29.25$27.00 09/01$23.75–$30.00$27.00--
$190.00Jan 21$31.50$36.50$34.00$33.80 08/26$28.70–$34.85$33.80--
$200.00Sep 18$1.05$1.75$1.40$1.98 09/04$0.80–$3.65$1.40791
$200.00Oct 16$3.60$5.80$4.70$5.05 09/04$3.35–$6.15$4.70176
$200.00Nov 20$6.40$8.70$7.55$7.30 09/03$5.15–$9.65$7.30308
$200.00Dec 18$9.00$11.20$10.10$10.30 09/04$6.75–$11.15$10.10--
$200.00Jan 15$10.80$13.30$12.05$11.50 09/04$8.55–$13.30$11.50--
$200.00Feb 19$11.90$15.50$13.70$12.20 09/02$10.05–$14.70$12.20--
$200.00Mar 19$13.80$16.80$15.30$13.70 09/02$11.70–$16.15$13.80--
$200.00Jun 17$18.70$21.40$20.05$17.62 08/19$15.80–$21.30$18.70--
$200.00Jan 21$26.50$31.50$29.00$27.20 09/01$23.55–$30.50$27.20--
$185.00Sep 18$7.20$10.50$8.85$9.15 09/04$5.20–$11.40$8.85--
$185.00Oct 16$11.30$14.00$12.65$11.20 09/02$8.65–$14.25$11.30--
$185.00Nov 20$13.50$16.50$15.00$14.60 09/02$11.20–$17.40$14.60--
$185.00Dec 18$15.80$19.40$17.60$15.60 09/02$13.00–$19.25$15.80--
$185.00Jan 15$17.80$21.50$19.65$16.00 09/01$14.80–$21.45$17.80--
$185.00Feb 19$19.50$23.10$21.30$20.58 08/31$16.60–$23.35$20.58--
$185.00Mar 19$21.50$24.80$23.15$20.00 07/31$18.55–$25.30$21.50--
$185.00Jun 17$25.80$29.70$27.75$25.20 08/11$22.50–$29.25$25.80--
$185.00Jan 21$34.00$39.00$36.50$36.44 08/26$30.80–$37.10$36.44--
$180.00Sep 18$11.90$15.70$13.80$15.00 09/03$8.35–$15.55$13.80--
$180.00Oct 16$14.70$17.00$15.85$17.40 09/04$11.80–$17.85$15.85--
$180.00Nov 20$16.90$20.20$18.55$20.75 08/17$13.80–$20.65$18.55--
$180.00Dec 18$19.70$22.70$21.20$22.00 08/18$15.60–$22.85$21.20--
$180.00Jan 15$20.80$24.50$22.65$20.20 08/21$17.40–$24.65$20.80--
$180.00Feb 19$22.70$26.20$24.45$23.10 08/06$19.50–$26.55$23.10--
$180.00Mar 19$24.70$28.10$26.40$25.10 08/12$20.80–$27.90$25.10--
$180.00Jun 17$29.20$32.60$30.90$27.80 08/25$25.25–$32.25$29.20--
$180.00Jan 21$37.30$41.50$39.40$39.45 09/04$33.30–$40.25$39.40--
$210.00Sep 18$0.00$1.50$0.75$0.45 09/04$0.23–$1.27$0.45--
$210.00Oct 16$1.20$3.80$2.50$2.10 09/04$1.53–$3.08$2.10199
$210.00Nov 20$4.00$5.50$4.75$4.80 09/04$2.85–$5.75$4.75--
$210.00Dec 18$4.10$7.30$5.70$6.00 09/04$4.15–$7.30$5.70--
$210.00Jan 15$6.60$9.30$7.95$6.70 09/01$5.70–$9.25$6.70--
$210.00Feb 19$8.20$11.50$9.85$8.40 09/02$7.15–$10.45$8.40--
$210.00Mar 19$9.40$13.00$11.20$11.90 08/26$8.35–$12.15$11.2063
$210.00Jun 17$14.20$18.00$16.10$15.80 09/04$12.00–$17.35$15.80--
$210.00Jan 21$22.50$27.00$24.75$23.87 09/03$19.20–$25.05$23.87--
$175.00Sep 18$16.90$20.10$18.50$19.70 08/28$11.45–$20.35$18.50--
$175.00Nov 20$20.70$24.70$22.70$22.00 08/19$17.20–$24.55$22.00--
$175.00Dec 18$22.60$26.80$24.70$21.25 07/14$19.10–$26.20$22.60--
$175.00Jan 15$24.90$28.00$26.45$22.55 09/01$20.45–$28.05$24.90--
$175.00Mar 19$28.30$31.90$30.10$23.80 08/07$24.10–$31.25$28.30--
$175.00Jan 21$39.50$44.50$42.00$41.10 08/14$35.75–$42.50$41.10--
$170.00Sep 18$22.40$24.30$23.35$22.38 08/31$15.45–$24.90$22.40--
$170.00Oct 16$24.00$25.70$24.85$25.90 09/04$18.10–$25.80$24.85--
$170.00Nov 20$25.00$27.80$26.40$27.51 09/03$20.55–$28.40$26.40--
$170.00Dec 18$26.60$30.50$28.55$24.25 09/01$22.40–$30.00$26.60--
$170.00Feb 19$30.10$32.80$31.45$31.55 07/16$25.55–$33.35$31.45--
$170.00Mar 19$31.70$35.00$33.35$31.50 08/14$27.15–$34.70$31.70--
$170.00Jun 17$35.50$38.80$37.15$33.50 08/10$30.75–$38.70$35.50--
$170.00Jan 21$42.50$47.30$44.90$43.10 08/12$38.25–$45.70$43.10--
$220.00Sep 18$0.00$2.15$1.08$0.45 08/17$0.08–$1.33$0.45--
$220.00Oct 16$0.00$3.30$1.65$1.37 09/04$0.77–$2.00$1.37--
$220.00Nov 20$1.10$3.00$2.05$2.71 09/04$1.65–$3.40$2.05--
$220.00Dec 18$2.10$4.90$3.50$3.70 08/31$2.35–$4.70$3.50--
$220.00Jan 15$4.50$6.80$5.65$5.40 09/04$3.65–$5.85$5.40--
$220.00Feb 19$4.90$8.30$6.60$6.61 08/25$4.75–$7.15$6.60--
$220.00Mar 19$6.20$9.60$7.90$8.60 08/26$5.45–$8.95$7.90--
$220.00Jun 17$10.50$14.00$12.25$12.20 09/04$9.35–$13.25$12.20--
$220.00Jan 21$18.50$23.00$20.75$19.00 09/02$16.45–$21.70$19.00--
$165.00Sep 18$26.80$30.30$28.55$30.26 09/04$20.15–$30.05$28.55--
$165.00Nov 20$29.20$31.80$30.50$30.00 08/14$24.10–$32.40$30.00--
$165.00Dec 18$30.80$33.50$32.15$27.85 07/14$25.85–$33.95$30.80--
$165.00Jan 15$32.20$35.00$33.60$30.00 08/20$27.60–$35.25$32.20--
$165.00Feb 19$33.40$36.70$35.05$30.95 07/20$29.00–$36.75$33.40--
$165.00Jun 17$38.50$42.50$40.50$40.00 08/13$33.60–$42.25$40.00--
$165.00Sep 17$41.50$46.50$44.00$42.50 09/01$37.35–$44.75$42.50--
$160.00Sep 18$32.20$34.40$33.30$26.90 08/21$24.60–$34.90$32.20--
$160.00Nov 20$33.40$36.40$34.90$30.21 08/21$27.95–$36.65$33.40--
$160.00Dec 18$34.90$38.40$36.65$35.30 08/31$29.65–$38.15$35.30--
$160.00Jan 15$36.50$39.00$37.75$38.00 08/28$31.00–$39.45$37.75--
$160.00Mar 19$39.10$42.70$40.90$36.86 07/21$33.70–$42.15$39.10--
$160.00Jun 17$42.20$45.80$44.00$45.03 08/27$37.55–$45.45$44.00--
$160.00Jan 21$49.50$52.80$51.15$52.20 08/17$43.75–$52.15$51.1571
$230.00Oct 16$0.00$2.65$1.33$1.60 08/27$0.33–$1.48$1.33--
$230.00Nov 20$0.00$2.05$1.02$1.00 09/01$1.00–$1.90$1.00--
$230.00Dec 18$0.65$3.20$1.93$2.40 08/14$1.63–$2.98$1.93--
$230.00Jan 15$1.95$3.90$2.93$3.50 09/04$2.40–$4.20$2.93--
$230.00Feb 19$2.35$6.40$4.38$4.70 07/24$3.05–$4.95$4.38--
$230.00Mar 19$4.60$7.40$6.00$3.80 08/21$3.53–$6.50$4.6029
$230.00Jun 17$7.60$11.10$9.35$8.60 08/31$6.75–$10.10$8.60--
$150.00Mar 19$47.50$49.90$48.70--$48.70–$48.70—$47.506
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Sep 18$4.00$4.80$4.40$4.60 09/04$3.70–$13.05$4.4047
$195.00Oct 16$8.50$9.60$9.05$11.40 09/02$8.30–$15.30$9.05159
$195.00Nov 20$10.70$12.00$11.35$12.40 08/31$10.60–$17.25$11.35--
$195.00Jan 15$13.60$16.00$14.80$13.99 09/04$13.70–$20.35$13.99--
$195.00Feb 19$14.30$17.60$15.95$18.00 08/19$15.20–$20.75$15.95--
$195.00Mar 19$15.50$18.70$17.10$19.60 09/01$16.40–$21.95$17.103
$195.00Jun 17$18.70$22.20$20.45$27.20 07/27$20.05–$25.30$20.45--
$190.00Sep 18$1.60$1.95$1.78$1.90 09/04$1.78–$8.85$1.784.6K
$190.00Oct 16$5.00$7.10$6.05$6.06 09/04$6.05–$12.15$6.05158
$190.00Nov 20$7.40$9.40$8.40$10.40 09/02$7.50–$14.15$8.40--
$190.00Dec 18$9.60$12.00$10.80$9.90 09/03$9.70–$15.25$9.90--
$190.00Jan 15$11.40$13.50$12.45$15.25 08/21$11.65–$17.65$12.45--
$190.00Mar 19$13.10$16.20$14.65$21.40 07/27$13.70–$19.15$14.65--
$190.00Jun 17$16.30$19.90$18.10$18.10 09/04$17.60–$23.00$18.10--
$190.00Jan 21$22.10$27.00$24.55$24.80 08/17$23.65–$27.50$24.55--
$200.00Sep 18$7.60$9.40$8.50$14.80 08/21$7.10–$16.55$8.50--
$200.00Nov 20$12.50$15.50$14.00$14.80 08/18$13.00–$20.20$14.00--
$200.00Dec 18$14.60$16.50$15.55$14.40 09/04$14.50–$21.65$14.60--
$200.00Jan 15$16.20$18.50$17.35$17.40 08/28$16.25–$23.15$17.35--
$200.00Mar 19$18.10$21.60$19.85$21.30 09/02$18.80–$25.00$19.85--
$200.00Jun 17$21.30$24.80$23.05$30.60 07/14$22.60–$28.25$23.05--
$200.00Oct 16$11.30$12.60$11.95--$11.95–$13.50$11.3015
$185.00Sep 18$0.50$1.10$0.80$0.80 09/04$0.80–$6.15$0.80437
$185.00Oct 16$3.30$4.80$4.05$4.71 09/03$4.05–$9.40$4.0584
$185.00Nov 20$5.40$8.30$6.85$7.50 08/26$6.30–$11.50$6.85--
$185.00Dec 18$6.90$9.70$8.30$7.60 09/04$7.70–$13.20$7.60--
$185.00Jan 15$8.80$11.50$10.15$10.79 08/26$9.25–$14.90$10.15--
$185.00Mar 19$11.30$14.30$12.80$16.80 08/06$11.70–$16.60$12.80--
$185.00Jun 17$14.10$17.90$16.00$15.89 09/04$15.60–$20.50$15.89--
$185.00Jan 21$19.60$24.50$22.05$23.70 09/02$22.05–$25.95$22.05--
$180.00Sep 18$0.15$0.65$0.40$0.28 09/04$0.35–$3.70$0.28--
$180.00Oct 16$2.00$4.50$3.25$3.34 09/04$2.95–$6.95$3.2552
$180.00Nov 20$3.70$6.70$5.20$4.90 09/03$4.25–$9.25$4.90--
$180.00Dec 18$5.20$7.80$6.50$6.53 09/03$6.20–$10.25$6.50--
$180.00Jan 15$6.50$10.20$8.35$11.80 08/20$7.50–$13.10$8.35--
$180.00Mar 19$9.10$12.30$10.70$13.30 08/21$10.05–$14.30$10.70--
$180.00Jun 17$12.50$15.90$14.20$13.80 09/04$13.75–$18.00$13.80--
$180.00Jan 21$17.80$22.50$20.15$22.30 08/19$20.15–$23.20$20.15--
$210.00Sep 18$15.80$18.50$17.15$15.00 09/04$15.50–$26.50$15.80--
$175.00Sep 18$0.15$0.55$0.35$0.30 09/03$0.18–$1.98$0.30--
$175.00Oct 16$1.30$2.75$2.03$2.39 09/04$2.03–$5.10$2.0348
$175.00Nov 20$2.40$5.60$4.00$3.59 09/03$3.50–$7.25$3.59--
$175.00Dec 18$3.70$6.60$5.15$5.60 08/26$4.65–$8.40$5.15--
$175.00Jan 15$5.20$8.60$6.90$6.80 09/04$6.00–$10.60$6.80--
$175.00Mar 19$7.60$10.90$9.25$9.90 08/17$8.50–$12.20$9.25--
$175.00Jun 17$10.70$14.00$12.35$12.10 09/04$12.20–$15.50$12.10--
$175.00Jan 21$15.80$20.50$18.15$19.50 09/02$18.15–$21.55$18.15--
$170.00Sep 18$0.00$2.20$1.10$0.20 09/03$0.18–$1.18$0.20--
$170.00Oct 16$0.10$3.50$1.80$1.53 09/04$1.25–$3.33$1.53--
$170.00Nov 20$1.45$4.60$3.03$4.81 08/21$2.10–$5.90$3.03--
$170.00Dec 18$2.70$5.40$4.05$3.67 09/04$3.80–$6.75$3.67--
$170.00Jan 15$4.30$6.60$5.45$5.90 08/27$4.80–$9.30$5.45--
$170.00Mar 19$6.10$9.50$7.80$11.20 08/06$7.10–$10.50$7.80--
$170.00Jun 17$9.00$12.30$10.65$10.70 09/04$10.50–$13.95$10.65--
$170.00Jan 21$14.00$19.00$16.50$16.90 09/02$16.20–$19.75$16.50--
$165.00Sep 18$0.00$0.60$0.30$0.06 09/04$0.10–$0.57$0.06--
$165.00Oct 16$0.00$3.20$1.60$2.03 08/25$0.93–$2.17$1.60--
$165.00Nov 20$0.80$4.00$2.40$1.99 09/03$1.80–$4.65$1.99--
$165.00Dec 18$2.60$4.50$3.55$2.90 09/04$2.95–$5.45$2.90--
$165.00Jan 15$3.90$6.20$5.05$5.10 09/02$4.30–$7.75$5.05--
$165.00Mar 19$4.90$8.50$6.70$9.70 08/06$5.85–$8.85$6.70--
$165.00Jun 17$7.50$11.40$9.45$11.40 08/12$9.00–$12.10$9.45--
$165.00Sep 17$9.90$14.20$12.05$13.00 09/01$11.20–$14.65$12.05--
$165.00Jan 21$12.30$17.00$14.65$17.50 08/20$14.60–$17.70$14.65--
$160.00Sep 18$0.00$1.65$0.83$0.28 08/13$0.10–$1.43$0.28--
$160.00Oct 16$0.15$0.90$0.53$0.63 09/04$0.53–$1.73$0.53--
$160.00Nov 20$0.30$3.50$1.90$2.40 08/21$1.38–$3.73$1.90--
$160.00Dec 18$1.15$3.90$2.53$5.50 07/28$2.45–$4.20$2.53--
$160.00Jan 15$2.60$5.00$3.80$3.70 09/03$3.40–$5.90$3.7025
$160.00Feb 19$3.10$6.70$4.90$4.80 08/27$4.30–$6.60$4.80--
$160.00Mar 19$3.80$7.40$5.60$6.00 08/27$5.00–$7.50$5.60--
$160.00Jun 17$6.30$9.80$8.05$8.60 08/27$7.65–$10.55$8.05--
$160.00Jan 21$10.60$15.50$13.05$14.90 08/12$12.80–$16.10$13.05--
$230.00Oct 16$35.60$39.10$37.35$36.65 09/04$36.15–$46.45$36.65--
$230.00Dec 18$36.60$40.10$38.35$43.90 07/16$36.80–$46.50$38.35--
$155.00Sep 18$0.00$1.80$0.90$0.25 08/20$0.15–$1.25$0.25--
$155.00Oct 16$0.00$0.80$0.40$0.33 09/04$0.35–$1.68$0.33--
$155.00Nov 20$0.50$3.30$1.90$3.40 07/24$0.68–$2.38$1.90--
$155.00Dec 18$1.50$2.75$2.13$2.05 09/02$2.03–$3.18$2.05--
$155.00Jan 15$2.25$4.30$3.28$2.80 09/03$2.73–$4.85$2.80--
$155.00Feb 19$2.35$5.80$4.08$7.10 07/23$3.15–$5.45$4.08--
$155.00Jun 17$5.10$9.00$7.05$7.70 08/31$6.70–$9.15$7.05--
$155.00Jan 21$9.00$14.00$11.50$12.30 08/17$11.50–$14.10$11.50--
$150.00Sep 18$0.00$0.20$0.10$0.10 08/17$0.10–$0.40$0.10--
$150.00Nov 20$0.00$1.90$0.95$0.85 08/27$0.48–$2.28$0.85--
$150.00Dec 18$0.25$2.20$1.23$1.25 09/04$1.23–$2.30$1.23--
$150.00Jan 15$1.05$4.00$2.53$2.65 09/01$1.67–$3.85$2.53--
$150.00Mar 19$2.40$5.70$4.05$3.98 08/17$3.10–$5.25$3.98--
$150.00Jun 17$4.10$7.80$5.95$6.50 08/25$5.80–$7.55$5.95--
$150.00Jan 21$7.50$12.50$10.00$10.90 08/17$10.00–$12.60$10.00--
$240.00Oct 16$45.40$49.30$47.35$45.40 09/04$45.90–$56.45$45.40--
$145.00Sep 18$0.00$2.15$1.08$0.98 08/25$0.20–$1.27$0.98--
$145.00Nov 20$0.00$2.95$1.48$1.51 08/04$0.38–$1.60$1.48--
$145.00Jan 15$1.10$3.00$2.05$2.80 08/10$1.15–$3.60$2.05--
$145.00Jun 17$3.20$6.50$4.85$5.70 08/18$4.75–$6.90$4.85--
$145.00Jan 21$6.50$11.50$9.00$9.50 08/17$9.00–$11.15$9.00--
$140.00Sep 18$0.00$2.15$1.08$0.93 08/25$0.18–$1.27$0.93--
$140.00Nov 20$0.00$2.75$1.38$0.40 09/03$0.43–$1.40$0.40--
$140.00Dec 18$0.00$3.00$1.50$1.53 08/10$0.65–$2.00$1.50--
$140.00Jan 15$0.25$2.75$1.50$1.57 09/01$0.80–$2.88$1.50--

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 3,956
Total Puts 1,250
Put/Call Ratio 0.32
Net Difference 2,706

Prior's Put/Call Breakdown

Total Calls 594
Total Puts 1,290
Put/Call Ratio 2.17
Net Difference -696

Prior 7-Day Put/Call Summary

Total Calls 5,002
Total Puts 6,367
Average Put/Call Ratio 1.06
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