Tour v528
STT
STATE STR CORP
$185.13 -1.61%
(9/11 19:02) ◀
|
Tuesday, September 15, 2026 (7:14pm)
January 2026
|
▶ (9/18 19:05)
◀ 9/15 19:14 ▶

Option Volume

Detail
ℹ
Current (09/15) 3,941
Calls: 2,798 (71%)
Puts: 1,143 (29%)
Prior (09/11) 5,206
Calls: 3,956 (76%)
Puts: 1,250 (24%)
Current vs Prior -24.30%
Calls: -29.27% (Calls)
Puts: -8.56% (Puts)
Prior 7-Day Total 15,921
Calls: 8,421 (53%)
Puts: 7,500 (47%)
Prior 7-Day Average 2,274
Calls: 1,203 (53%)
Puts: 1,071 (47%)
Current vs Prior 7-Day Avg +73.27%
Calls: +132.59%
Puts: +6.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $9.26M
Calls: $8.59M (93%)
Puts: $669.3K (7%)
Prior (09/11) $1.49M
Calls: $1.21M (81%)
Puts: $277.6K (19%)
Current vs Prior +521.76%
Calls: +609.04%
Puts: +141.06%
Prior 7-Day Total $9.43M
Calls: $7.01M (74%)
Puts: $2.42M (26%)
Prior 7-Day Average $1.35M
Calls: $1.00M (74%)
Puts: $346.4K (26%)
Current vs Prior 7-Day Avg +587.08%
Calls: +758.01%
Puts: +93.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.41
Prior (09/11) 0.32
Current vs Prior +29.28%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -62.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 14,682
Calls: 8,841 (60%)
Puts: 5,841 (40%)
Prior (09/11) 8,424
Calls: 2,770 (33%)
Puts: 5,654 (67%)
Current vs Prior +74.29%
Prior 7-Day Total 49,562
Calls: 23,784 (48%)
Puts: 25,778 (52%)
Prior 7-Day Average 7,080
Calls: 3,397 (48%)
Puts: 3,682 (52%)
Current vs Prior 7-Day Avg +107.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.46% | 9.10%4.46% | 9.10%
Prior 4.91% | 9.33%4.91% | 9.33%
Current vs Prior -9.28% | -2.48%-9.28% | -2.48%
Prior 7-Day Avg 5.46% | 9.94%5.46% | 9.94%
Current vs 7-Day Avg -18.35% | -8.44%-18.36% | -8.44%
Prior 7-Day Eod 4.91% | 9.33%4.91% | 9.33%
Current vs 7-Day Eod -9.28% | -2.48%-9.28% | -2.48%
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 93% of dollar volume in calls ($8.59M) vs puts ($669.3K). Massive premium surge with dollar volume up 522% vs prior. Dollar volume significantly above 7-day average (587% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (2,798 calls vs 1,143 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 9.3%, best 8.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 166.907.50$7.208.3%1290.51164
$150.00Sep 1833.8037.30$35.559.8%10.9927
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1612.9014.20$13.559.6%10.70--

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 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1833.8037.30$35.559.8%10.9927
$165.00Sep 1819.2022.20$20.7014.5%10.93--
$175.00Sep 189.5011.50$10.5019.0%20.92239
$180.00Sep 185.107.00$6.0531.4%10.84--
$170.00Oct 1616.7018.80$17.7511.8%40.82--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 188.9011.30$10.1023.8%10.9345
$190.00Sep 184.506.90$5.7042.1%10.781.8K
$195.00Oct 1612.9014.20$13.559.6%10.70--
$190.00Oct 168.7010.60$9.6519.7%10.59266

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 938, top 241)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.701.65$1.1781.2%1530.12195
$185.00Oct 166.907.50$7.208.3%1290.51164
$190.00Oct 164.205.90$5.0533.7%600.40402
$190.00Sep 180.600.95$0.7745.5%290.23330
$200.00Oct 161.802.70$2.2540.0%260.22224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 164.405.30$4.8518.6%2410.3859
$160.00Oct 160.751.50$1.1366.4%1260.1012
$185.00Sep 181.702.80$2.2548.9%290.48442
$175.00Oct 163.003.70$3.3520.9%190.2850
$170.00Oct 161.602.50$2.0543.9%140.19117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.8%, max 11.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1635.9%32.0%11.9%139324
$190.00Sep 18Oct 1636.7%34.5%6.3%89732
$180.00Sep 18Oct 1633.1%32.4%2.2%511
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1635.9%32.0%11.9%35660
$190.00Sep 18Oct 1636.7%34.5%6.3%22.1K
$180.00Sep 18Oct 1633.1%32.4%2.2%2511.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 8.26, avg 8.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$1.08$8.92$1.0822%8.26$201.08
$195.00$200.00Oct 16$1.05$3.95$1.0530%3.76$196.05
$185.00$190.00Oct 16$2.15$2.85$2.1551%1.33$187.15
$195.00$200.00Sep 18$0.12$4.88$0.128%40.67$195.12
$190.00$195.00Oct 16$1.75$3.25$1.7540%1.86$191.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$0.18$4.82$0.1816%26.78$179.82
$190.00$185.00Oct 16$2.50$2.50$2.5060%1.00$187.50
$170.00$160.00Oct 16$0.92$9.08$0.9219%9.87$169.08
$180.00$175.00Oct 16$1.50$3.50$1.5038%2.33$178.50
$175.00$170.00Sep 18$0.22$4.78$0.228%21.73$174.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.55, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$0.77$0.77$9.2388%0.08$210.77
$190.00$195.00Sep 18$0.55$0.55$4.4578%0.12$190.55
$190.00$195.00Oct 16$1.75$1.75$3.2560%0.54$191.75
$195.00$200.00Sep 18$0.12$0.12$4.8892%0.02$195.12
$195.00$200.00Oct 16$1.05$1.05$3.9570%0.27$196.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$1.77$1.77$3.2352%0.55$183.23
$175.00$170.00Oct 16$1.30$1.30$3.7072%0.35$173.70
$185.00$180.00Oct 16$2.30$2.30$2.7051%0.85$182.70
$175.00$170.00Sep 18$0.22$0.22$4.7892%0.05$174.78
$180.00$175.00Oct 16$1.50$1.50$3.5062%0.43$178.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.78, cheapest $4.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$4.6535.9%32.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$4.9035.9%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.59% of stock, avg 6.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Sep 18$2.55$2.25$4.80$180.20$189.802.59%
$190.00Sep 18$0.77$5.70$6.47$183.53$196.473.49%
$180.00Sep 18$6.05$0.48$6.53$173.47$186.533.53%
$195.00Sep 18$0.22$10.10$10.32$184.68$205.325.57%
$175.00Sep 18$10.50$0.30$10.80$164.20$185.805.83%
$185.00Oct 16$7.20$7.15$14.35$170.65$199.357.75%
$190.00Oct 16$5.05$9.65$14.70$175.30$204.707.94%
$180.00Oct 16$10.35$4.85$15.20$164.80$195.208.21%
$195.00Oct 16$3.30$13.55$16.85$178.15$211.859.10%
$170.00Oct 16$17.75$2.05$19.80$150.20$189.8010.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.28% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$175.00Sep 18$0.22$0.30$0.52$174.48$195.52
$195.00$165.00Sep 18$0.22$0.50$0.72$164.28$195.72
$195.00$180.00Sep 18$0.22$0.48$0.70$179.30$195.70
$190.00$175.00Sep 18$0.77$0.30$1.07$173.93$191.07
$190.00$180.00Sep 18$0.77$0.48$1.25$178.75$191.25
$190.00$165.00Sep 18$0.77$0.50$1.27$163.73$191.27
$220.00$160.00Oct 16$0.40$1.13$1.53$158.47$221.53
$210.00$160.00Oct 16$1.17$1.13$2.30$157.70$212.30
$220.00$170.00Oct 16$0.40$2.05$2.45$167.55$222.45
$210.00$170.00Oct 16$1.17$2.05$3.22$166.78$213.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.07, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175195/200Sep 18$0.34$4.6684%0.07$174.66$195.34
170/175195/200Oct 16$2.35$2.6542%0.89$172.65$197.35
170/175190/195Sep 18$0.77$4.2369%0.18$174.23$190.77
175/180195/200Sep 18$0.30$4.7076%0.06$179.70$195.30
175/180190/195Sep 18$0.73$4.2761%0.17$179.27$190.73
160/170210/220Oct 16$1.69$8.3168%0.20$168.31$211.69
170/175210/220Oct 16$2.07$7.9360%0.26$172.93$212.07
160/170200/210Oct 16$2.00$8.0059%0.25$168.00$202.00
170/175200/210Oct 16$2.38$7.6250%0.31$172.62$202.38
160/170195/200Oct 16$1.97$8.0351%0.25$168.03$196.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 31.26, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.31$9.6917%31.26
$180.00$185.00$190.00Sep 18$1.72$3.2861%1.91
$175.00$180.00$185.00Sep 18$0.95$4.0539%4.26
$185.00$190.00$195.00Sep 18$1.23$3.7745%3.07
$185.00$190.00$195.00Oct 16$0.40$4.6020%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.95$4.0545%4.26
$180.00$185.00$190.00Sep 18$1.68$3.3262%1.98
$180.00$185.00$190.00Oct 16$0.20$4.8022%24.00
$170.00$175.00$180.00Oct 16$0.20$4.8019%24.00
$175.00$180.00$185.00Oct 16$0.80$4.2021%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.30, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Sep 18-$0.30$9.70
$150.00$165.001:2Sep 18-$5.85$9.15
$170.00$180.001:2Oct 16-$2.95$7.05
$175.00$180.001:2Sep 18-$1.60$3.40
$200.00$210.001:2Oct 16-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Sep 18-$1.30$3.70
$170.00$160.001:2Oct 16-$0.21$9.79
$180.00$175.001:2Sep 18-$0.12$4.88
$175.00$170.001:2Oct 16-$0.75$4.25
$180.00$175.001:2Oct 16-$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.27%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$4.200.402.6%2.27%4.90%60402
$195.00Oct 16$3.100.305.3%1.67%7.01%2119
$200.00Oct 16$1.800.228.0%0.97%9.00%26224
$210.00Oct 16$0.700.1213.4%0.38%13.81%153195
$190.00Sep 18$0.600.232.6%0.32%2.95%29330
$195.00Sep 18$0.100.085.3%0.05%5.39%192.6K

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, 197 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 10-16 call last traded $11.20 on 09/02 (now $6.90/$7.50) — try a limit near $7.20. Also watch the $190.00 01-15 call last traded $15.90 on 08/31 (now $10.90/$12.00) — try a limit near $11.45; the $175.00 11-20 call last traded $22.00 on 08/19 (now $15.60/$17.30) — try a limit near $16.45. Most tradeable put: the $190.00 06-17 put last traded $18.10 on 09/04 (now $19.50/$22.60) — try a limit near $19.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Sep 18$2.15$2.95$2.55$9.15 09/04$2.55–$11.40$2.55160
$185.00Oct 16$6.90$7.50$7.20$11.20 09/02$7.20–$14.25$7.20164
$185.00Nov 20$9.70$10.70$10.20$14.60 09/02$10.20–$17.40$10.20--
$185.00Dec 18$11.50$13.20$12.35$15.60 09/02$12.35–$19.25$12.35--
$185.00Jan 15$13.20$14.90$14.05$16.00 09/01$14.05–$21.45$14.05--
$185.00Feb 19$15.00$18.00$16.50$20.58 08/31$16.50–$23.35$16.50--
$185.00Mar 19$17.10$19.50$18.30$20.00 07/31$18.30–$25.30$18.30--
$185.00Jun 17$21.60$24.40$23.00$25.20 08/11$22.50–$29.25$23.0017
$185.00Jan 21$28.50$33.50$31.00$36.44 08/26$30.80–$37.10$31.00--
$190.00Sep 18$0.60$0.95$0.77$6.90 09/04$0.77–$7.95$0.77330
$190.00Oct 16$4.20$5.90$5.05$11.16 09/04$5.05–$10.95$5.05402
$190.00Nov 20$6.10$8.40$7.25$12.65 09/03$7.25–$14.00$7.25--
$190.00Dec 18$9.10$10.10$9.60$14.26 09/03$9.60–$16.65$9.6015
$190.00Jan 15$10.90$12.00$11.45$15.90 08/31$11.45–$18.45$11.4543
$190.00Feb 19$12.00$15.30$13.65$20.00 08/17$13.65–$20.40$13.65--
$190.00Mar 19$13.50$16.70$15.10$17.17 08/19$15.10–$22.05$15.10--
$190.00Jun 17$19.10$21.60$20.35$23.95 08/12$20.00–$26.30$20.35--
$190.00Sep 17$21.50$26.00$23.75$27.00 09/01$23.75–$30.00$23.75--
$190.00Jan 21$26.50$31.00$28.75$33.80 08/26$28.70–$34.85$28.75--
$180.00Sep 18$5.10$7.00$6.05$15.00 09/03$6.05–$15.55$6.05--
$180.00Oct 16$9.40$11.30$10.35$17.40 09/04$10.35–$17.85$10.3511
$180.00Nov 20$12.50$13.50$13.00$20.75 08/17$13.00–$20.65$13.00--
$180.00Dec 18$13.80$16.20$15.00$22.00 08/18$15.00–$22.85$15.00--
$180.00Jan 15$15.00$17.50$16.25$20.20 08/21$16.25–$24.65$16.25--
$180.00Feb 19$17.10$20.70$18.90$23.10 08/06$18.90–$26.55$18.90--
$180.00Mar 19$19.70$22.40$21.05$25.10 08/12$20.80–$27.90$21.05--
$180.00Jun 17$23.20$27.00$25.10$27.80 08/25$25.10–$32.25$25.1010
$180.00Jan 21$31.00$36.00$33.50$39.45 09/04$33.30–$40.25$33.50--
$195.00Sep 18$0.10$0.35$0.22$3.90 09/04$0.22–$5.50$0.222.6K
$195.00Oct 16$3.10$3.50$3.30$8.26 09/04$3.30–$8.35$3.30119
$195.00Nov 20$5.50$6.60$6.05$10.70 09/03$6.05–$11.65$6.05--
$195.00Dec 18$6.20$9.00$7.60$12.40 09/04$7.60–$13.40$7.60151
$195.00Jan 15$8.70$10.20$9.45$13.10 09/02$9.45–$15.75$9.45--
$195.00Feb 19$9.90$12.40$11.15$14.40 09/02$11.15–$17.60$11.15--
$195.00Mar 19$12.40$13.90$13.15$14.80 08/03$13.15–$19.55$13.1535
$195.00Jun 17$16.70$19.40$18.05$21.70 08/31$17.95–$23.80$18.05--
$195.00Jan 21$24.00$29.00$26.50$27.50 09/01$25.45–$32.15$26.50--
$175.00Sep 18$9.50$11.50$10.50$19.70 08/28$10.50–$20.35$10.50239
$175.00Nov 20$15.60$17.30$16.45$22.00 08/19$16.45–$24.55$16.459
$175.00Dec 18$16.90$20.10$18.50$21.25 07/14$18.50–$26.20$18.50--
$175.00Jan 15$18.70$21.40$20.05$22.55 09/01$20.05–$28.05$20.05501
$175.00Mar 19$21.70$25.30$23.50$23.80 08/07$23.50–$31.25$23.50--
$175.00Jan 21$35.00$37.90$36.45$41.10 08/14$35.75–$42.50$36.45--
$200.00Sep 18$0.05$0.15$0.10$1.98 09/04$0.10–$3.65$0.10760
$200.00Oct 16$1.80$2.70$2.25$5.05 09/04$2.25–$6.15$2.25224
$200.00Nov 20$4.00$4.60$4.30$7.30 09/03$4.30–$9.65$4.30--
$200.00Dec 18$5.50$7.30$6.40$10.30 09/04$6.40–$11.15$6.40167
$200.00Jan 15$6.90$8.50$7.70$11.50 09/04$7.70–$13.30$7.70--
$200.00Feb 19$8.60$10.80$9.70$12.20 09/02$9.70–$14.70$9.70--
$200.00Mar 19$9.70$12.00$10.85$13.70 09/02$10.85–$16.15$10.85203
$200.00Jun 17$14.60$16.20$15.40$17.62 08/19$15.40–$21.30$15.40--
$200.00Jan 21$22.00$26.50$24.25$27.20 09/01$23.55–$30.50$24.25--
$170.00Sep 18$14.90$17.10$16.00$22.38 08/31$15.45–$24.90$16.00--
$170.00Oct 16$16.70$18.80$17.75$25.90 09/04$17.75–$25.80$17.75--
$170.00Nov 20$18.10$21.60$19.85$27.51 09/03$19.85–$28.40$19.85--
$170.00Dec 18$20.30$23.20$21.75$24.25 09/01$21.75–$30.00$21.7513
$170.00Feb 19$24.00$26.80$25.40$31.55 07/16$25.40–$33.35$25.40--
$170.00Mar 19$25.10$28.40$26.75$31.50 08/14$26.75–$34.70$26.75--
$170.00Jun 17$29.30$32.80$31.05$33.50 08/10$30.75–$38.70$31.05--
$170.00Jan 21$36.50$41.50$39.00$43.10 08/12$38.25–$45.70$39.00--
$165.00Sep 18$19.20$22.20$20.70$30.26 09/04$20.15–$30.05$20.70--
$165.00Nov 20$22.90$25.50$24.20$30.00 08/14$24.10–$32.40$24.20--
$165.00Dec 18$24.20$27.20$25.70$27.85 07/14$25.70–$33.95$25.70--
$165.00Jan 15$25.50$28.20$26.85$30.00 08/20$26.85–$35.25$26.85--
$165.00Feb 19$27.70$30.20$28.95$30.95 07/20$28.95–$36.75$28.95--
$165.00Jun 17$32.40$36.00$34.20$40.00 08/13$33.60–$42.25$34.20--
$165.00Sep 17$35.50$40.00$37.75$42.50 09/01$37.35–$44.75$37.75--
$210.00Sep 18$0.00$0.15$0.08$0.45 09/04$0.08–$1.27$0.08748
$210.00Oct 16$0.70$1.65$1.17$2.10 09/04$1.17–$3.08$1.17195
$210.00Nov 20$2.10$2.55$2.33$4.80 09/04$2.33–$5.75$2.33--
$210.00Dec 18$3.10$3.90$3.50$6.00 09/04$3.50–$7.30$3.50220
$210.00Jan 15$4.00$5.50$4.75$6.70 09/01$4.75–$9.25$4.75236
$210.00Feb 19$5.60$7.30$6.45$8.40 09/02$6.45–$10.45$6.45--
$210.00Mar 19$6.80$8.90$7.85$11.90 08/26$7.85–$12.15$7.85--
$210.00Jun 17$10.50$12.90$11.70$15.80 09/04$11.70–$17.35$11.70--
$210.00Jan 21$18.00$22.50$20.25$23.87 09/03$19.20–$25.05$20.25--
$160.00Sep 18$24.80$26.50$25.65$26.90 08/21$24.60–$34.90$25.65--
$160.00Nov 20$27.10$29.50$28.30$30.21 08/21$27.95–$36.65$28.30--
$160.00Dec 18$28.00$31.20$29.60$35.30 08/31$29.60–$38.15$29.60--
$160.00Jan 15$30.10$32.40$31.25$38.00 08/28$31.00–$39.45$31.25--
$160.00Mar 19$32.00$35.40$33.70$36.86 07/21$33.70–$42.15$33.70--
$160.00Jun 17$36.00$39.30$37.65$45.03 08/27$37.55–$45.45$37.65--
$160.00Jan 21$42.50$47.50$45.00$52.20 08/17$43.75–$52.15$45.00--
$220.00Sep 18$0.00$2.15$1.08$0.45 08/17$0.08–$1.33$0.45--
$220.00Oct 16$0.00$0.80$0.40$1.37 09/04$0.40–$2.00$0.40--
$220.00Nov 20$1.05$1.45$1.25$2.71 09/04$1.25–$3.40$1.25--
$220.00Dec 18$1.70$2.45$2.08$3.70 08/31$2.08–$4.70$2.08--
$220.00Jan 15$2.50$3.70$3.10$5.40 09/04$3.10–$5.85$3.10--
$220.00Feb 19$3.50$5.30$4.40$6.61 08/25$4.40–$7.15$4.40--
$220.00Mar 19$4.40$6.50$5.45$8.60 08/26$5.45–$8.95$5.45--
$220.00Jun 17$7.40$10.10$8.75$12.20 09/04$8.75–$13.25$8.75--
$220.00Jan 21$15.00$18.90$16.95$19.00 09/02$16.45–$21.70$16.95--
$150.00Sep 18$33.80$37.30$35.55--$35.55–$35.55—$33.8027
$145.00Sep 18$39.80$41.70$40.75--$40.75–$40.75—$39.8067
$230.00Oct 16$0.00$0.75$0.38$1.60 08/27$0.33–$1.48$0.38--
$230.00Nov 20$0.50$2.05$1.27$1.00 09/01$1.00–$1.90$1.00--
$230.00Dec 18$0.90$1.60$1.25$2.40 08/14$1.25–$2.98$1.25--
$230.00Jan 15$1.25$2.75$2.00$3.50 09/04$2.00–$4.20$2.00--
$230.00Feb 19$2.20$3.50$2.85$4.70 07/24$2.85–$4.95$2.85--
$230.00Mar 19$2.85$4.80$3.83$3.80 08/21$3.53–$6.50$3.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Sep 18$1.70$2.80$2.25$0.80 09/04$0.80–$6.15$1.70442
$185.00Oct 16$6.50$7.80$7.15$4.71 09/03$4.05–$9.40$6.50218
$185.00Nov 20$8.50$10.10$9.30$7.50 08/26$6.30–$11.50$8.50227
$185.00Dec 18$9.80$12.40$11.10$7.60 09/04$7.70–$13.20$9.80--
$185.00Jan 15$11.40$14.30$12.85$10.79 08/26$9.25–$14.90$11.40--
$185.00Mar 19$14.00$16.70$15.35$16.80 08/06$11.70–$16.60$15.3511
$185.00Jun 17$17.20$20.30$18.75$15.89 09/04$15.60–$20.50$17.20--
$185.00Jan 21$22.50$27.00$24.75$23.70 09/02$22.05–$25.95$23.70--
$190.00Sep 18$4.50$6.90$5.70$1.90 09/04$1.78–$8.85$4.501.8K
$190.00Oct 16$8.70$10.60$9.65$6.06 09/04$6.05–$12.15$8.70266
$190.00Nov 20$11.00$12.90$11.95$10.40 09/02$7.50–$14.15$11.00205
$190.00Dec 18$12.50$14.80$13.65$9.90 09/03$9.70–$15.25$12.50--
$190.00Jan 15$13.90$15.70$14.80$15.25 08/21$11.65–$17.65$14.80--
$190.00Mar 19$16.40$19.20$17.80$21.40 07/27$13.70–$19.15$17.80--
$190.00Jun 17$19.50$22.60$21.05$18.10 09/04$17.60–$23.00$19.5013
$190.00Jan 21$25.00$29.50$27.25$24.80 08/17$23.65–$27.50$25.00--
$180.00Sep 18$0.20$0.75$0.48$0.28 09/04$0.35–$3.70$0.281.2K
$180.00Oct 16$4.40$5.30$4.85$3.34 09/04$2.95–$6.95$4.4059
$180.00Nov 20$6.40$7.70$7.05$4.90 09/03$4.25–$9.25$6.40--
$180.00Dec 18$7.70$9.40$8.55$6.53 09/03$6.20–$10.25$7.70--
$180.00Jan 15$9.90$12.10$11.00$11.80 08/20$7.50–$13.10$11.00--
$180.00Mar 19$11.60$14.50$13.05$13.30 08/21$10.05–$14.30$13.05--
$180.00Jun 17$15.00$18.00$16.50$13.80 09/04$13.75–$18.00$15.00--
$180.00Jan 21$20.00$25.00$22.50$22.30 08/19$20.15–$23.20$22.30--
$195.00Sep 18$8.90$11.30$10.10$4.60 09/04$3.70–$13.05$8.9045
$195.00Oct 16$12.90$14.20$13.55$11.40 09/02$8.30–$15.30$12.90--
$195.00Nov 20$14.00$16.90$15.45$12.40 08/31$10.60–$17.25$14.00645
$195.00Jan 15$17.00$19.10$18.05$13.99 09/04$13.70–$20.35$17.00--
$195.00Feb 19$17.60$21.40$19.50$18.00 08/19$15.20–$20.75$18.00--
$195.00Mar 19$19.10$22.10$20.60$19.60 09/01$16.40–$21.95$19.60--
$195.00Jun 17$22.10$25.70$23.90$27.20 07/27$20.05–$25.30$23.90--
$175.00Sep 18$0.10$0.50$0.30$0.30 09/03$0.18–$1.98$0.30235
$175.00Oct 16$3.00$3.70$3.35$2.39 09/04$2.03–$5.10$3.0050
$175.00Nov 20$4.80$6.60$5.70$3.59 09/03$3.50–$7.25$4.80--
$175.00Dec 18$5.30$7.20$6.25$5.60 08/26$4.65–$8.40$5.6065
$175.00Jan 15$8.20$10.60$9.40$6.80 09/04$6.00–$10.60$8.20101
$175.00Mar 19$9.70$12.50$11.10$9.90 08/17$8.50–$12.20$9.90--
$175.00Jun 17$12.90$15.90$14.40$12.10 09/04$12.20–$15.50$12.90--
$175.00Jan 21$18.00$22.50$20.25$19.50 09/02$18.15–$21.55$19.50--
$200.00Sep 18$13.70$16.30$15.00$14.80 08/21$7.10–$16.55$14.80--
$200.00Nov 20$17.00$20.30$18.65$14.80 08/18$13.00–$20.20$17.00--
$200.00Dec 18$18.50$21.40$19.95$14.40 09/04$14.50–$21.65$18.50--
$200.00Jan 15$19.80$21.70$20.75$17.40 08/28$16.25–$23.15$19.80--
$200.00Mar 19$22.50$25.40$23.95$21.30 09/02$18.80–$25.00$22.50--
$200.00Jun 17$24.80$28.40$26.60$30.60 07/14$22.60–$28.25$26.60--
$170.00Sep 18$0.00$0.15$0.08$0.20 09/03$0.08–$1.18$0.08--
$170.00Oct 16$1.60$2.50$2.05$1.53 09/04$1.25–$3.33$1.60117
$170.00Nov 20$3.50$4.50$4.00$4.81 08/21$2.10–$5.90$4.00--
$170.00Dec 18$4.10$5.80$4.95$3.67 09/04$3.80–$6.75$4.1022
$170.00Jan 15$6.20$7.70$6.95$5.90 08/27$4.80–$9.30$6.20--
$170.00Mar 19$7.80$10.70$9.25$11.20 08/06$7.10–$10.50$9.25--
$170.00Jun 17$11.00$13.50$12.25$10.70 09/04$10.50–$13.95$11.00--
$170.00Jan 21$16.50$20.50$18.50$16.90 09/02$16.20–$19.75$16.90--
$165.00Sep 18$0.00$1.00$0.50$0.06 09/04$0.10–$0.57$0.06--
$165.00Oct 16$1.05$2.05$1.55$2.03 08/25$0.93–$2.17$1.55--
$165.00Nov 20$2.55$3.10$2.83$1.99 09/03$1.80–$4.65$2.55--
$165.00Dec 18$3.50$4.50$4.00$2.90 09/04$2.95–$5.45$3.5091
$165.00Jan 15$5.00$6.60$5.80$5.10 09/02$4.30–$7.75$5.10--
$165.00Mar 19$6.60$9.00$7.80$9.70 08/06$5.85–$8.85$7.80--
$165.00Jun 17$9.30$11.60$10.45$11.40 08/12$9.00–$12.10$10.45--
$165.00Sep 17$11.50$14.80$13.15$13.00 09/01$11.20–$14.65$13.00--
$165.00Jan 21$14.00$19.00$16.50$17.50 08/20$14.60–$17.70$16.50--
$210.00Sep 18$23.50$25.30$24.40$15.00 09/04$15.50–$26.50$23.50--
$160.00Sep 18$0.00$0.95$0.48$0.28 08/13$0.10–$1.43$0.28--
$160.00Oct 16$0.75$1.50$1.13$0.63 09/04$0.53–$1.73$0.7512
$160.00Nov 20$1.20$2.45$1.83$2.40 08/21$1.38–$3.73$1.83--
$160.00Dec 18$2.65$3.60$3.13$5.50 07/28$2.45–$4.20$3.13--
$160.00Jan 15$3.80$4.70$4.25$3.70 09/03$3.40–$5.90$3.80--
$160.00Feb 19$4.00$6.10$5.05$4.80 08/27$4.30–$6.60$4.80--
$160.00Mar 19$5.40$7.80$6.60$6.00 08/27$5.00–$7.50$6.00--
$160.00Jun 17$7.80$10.30$9.05$8.60 08/27$7.65–$10.55$8.60--
$160.00Jan 21$12.60$17.00$14.80$14.90 08/12$12.80–$16.10$14.80--
$155.00Sep 18$0.00$1.15$0.57$0.25 08/20$0.15–$1.25$0.25--
$155.00Oct 16$0.00$2.75$1.38$0.33 09/04$0.35–$1.68$0.33--
$155.00Nov 20$1.15$2.40$1.78$3.40 07/24$0.68–$2.38$1.78--
$155.00Dec 18$1.60$3.10$2.35$2.05 09/02$2.03–$3.18$2.05--
$155.00Jan 15$2.60$3.70$3.15$2.80 09/03$2.73–$4.85$2.80--
$155.00Feb 19$3.00$5.80$4.40$7.10 07/23$3.15–$5.45$4.40--
$155.00Jun 17$6.70$8.90$7.80$7.70 08/31$6.70–$9.15$7.70--
$155.00Jan 21$11.30$15.00$13.15$12.30 08/17$11.50–$14.10$12.30--
$150.00Sep 18$0.00$0.20$0.10$0.10 08/17$0.10–$0.40$0.10--
$150.00Nov 20$0.75$1.45$1.10$0.85 08/27$0.48–$2.28$0.85--
$150.00Dec 18$1.40$2.65$2.03$1.25 09/04$1.23–$2.30$1.40--
$150.00Jan 15$2.05$2.95$2.50$2.65 09/01$1.67–$3.85$2.50--
$150.00Mar 19$2.85$5.00$3.93$3.98 08/17$3.10–$5.25$3.93--
$150.00Jun 17$5.60$7.60$6.60$6.50 08/25$5.80–$7.55$6.50--
$150.00Jan 21$9.80$14.00$11.90$10.90 08/17$10.00–$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$0.00$1.15$0.57$1.51 08/04$0.38–$1.60$0.57--
$145.00Jan 15$1.60$2.50$2.05$2.80 08/10$1.15–$3.60$2.05--
$145.00Jun 17$4.20$6.90$5.55$5.70 08/18$4.75–$6.90$5.55--
$145.00Jan 21$8.40$12.40$10.40$9.50 08/17$9.00–$11.15$9.50--
$230.00Oct 16$44.10$46.70$45.40$36.65 09/04$36.15–$46.45$44.10--
$230.00Dec 18$43.80$47.10$45.45$43.90 07/16$36.80–$46.50$43.90--
$140.00Sep 18$0.00$0.95$0.48$0.93 08/25$0.18–$1.27$0.48--
$140.00Nov 20$0.00$0.80$0.40$0.40 09/03$0.40–$1.40$0.40--
$140.00Dec 18$0.00$2.85$1.43$1.53 08/10$0.65–$2.00$1.43--
$140.00Jan 15$1.15$2.00$1.58$1.57 09/01$0.80–$2.88$1.57--
$135.00Dec 18$0.00$2.00$1.00--$1.00–$1.00—--15
$240.00Oct 16$54.00$56.60$55.30$45.40 09/04$45.90–$56.45$54.00--

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 2,798
Total Puts 1,143
Put/Call Ratio 0.41
Net Difference 1,655

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,421
Total Puts 7,500
Average Put/Call Ratio 1.08
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