Tour v528
STT
STATE STR CORP
$182.87 -0.11%
$180.73 (-1.17%)🌙
as of 09/18 07:05 PM
(9/15 19:14) ◀
|
Friday, September 18, 2026 (7:05pm)
January 2026
|
▶ (9/21 19:04)
◀ 9/18 19:05 ▶

Option Volume

Detail
ℹ
Current (09/18) 3,920
Calls: 3,753 (96%)
Puts: 167 (4%)
Prior (09/15) 3,941
Calls: 2,798 (71%)
Puts: 1,143 (29%)
Current vs Prior -0.53%
Calls: +34.13% (Calls)
Puts: -85.39% (Puts)
Prior 7-Day Total 19,452
Calls: 10,956 (56%)
Puts: 8,496 (44%)
Prior 7-Day Average 2,778
Calls: 1,565 (56%)
Puts: 1,213 (44%)
Current vs Prior 7-Day Avg +41.07%
Calls: +139.79%
Puts: -86.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $4.84M
Calls: $4.79M (99%)
Puts: $51.7K (1%)
Prior (09/15) $9.26M
Calls: $8.59M (93%)
Puts: $669.3K (7%)
Current vs Prior -47.74%
Calls: -44.26%
Puts: -92.28%
Prior 7-Day Total $18.26M
Calls: $15.29M (84%)
Puts: $2.97M (16%)
Prior 7-Day Average $2.61M
Calls: $2.18M (84%)
Puts: $425.0K (16%)
Current vs Prior 7-Day Avg +85.43%
Calls: +119.14%
Puts: -87.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.04
Prior (09/15) 0.41
Current vs Prior -89.11%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -95.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 10,414
Calls: 6,351 (61%)
Puts: 4,063 (39%)
Prior (09/15) 14,682
Calls: 8,841 (60%)
Puts: 5,841 (40%)
Current vs Prior -29.07%
Prior 7-Day Total 59,780
Calls: 30,082 (50%)
Puts: 29,698 (50%)
Prior 7-Day Average 8,540
Calls: 4,297 (50%)
Puts: 4,242 (50%)
Current vs Prior 7-Day Avg +21.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.77% | 8.89%2.77% | 8.89%
Prior 4.46% | 9.10%4.46% | 9.10%
Current vs Prior +99.40% | +23.77%-37.91% | -2.37%
Prior 7-Day Avg 5.33% | 9.83%5.33% | 9.83%
Current vs 7-Day Avg +66.78% | +14.62%-48.07% | -9.58%
Prior 7-Day Eod 4.46% | 9.10%4.46% | 9.10%
Current vs 7-Day Eod +99.40% | +23.77%-37.91% | -2.37%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($4.79M) vs puts ($51.7K). Dollar volume significantly above 7-day average (85% higher). Extreme bullish P/C ratio of 0.04 - heavy call buying (3,753 calls vs 167 puts). P/C ratio dropping 89% - sentiment shifting bullish.

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 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 2 of results (avg 9.7%, best 9.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1830.6033.70$32.159.6%20.91--
$155.00Sep 1825.6028.20$26.909.7%40.90236
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.653.80$2.23141.3%61.00249
$165.00Oct 1617.4020.10$18.7514.4%1.2K0.91682
$150.00Sep 1830.6033.70$32.159.6%20.91--
$155.00Sep 1825.6028.20$26.909.7%40.90236
$160.00Sep 1820.8023.70$22.2513.0%170.89--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 186.509.20$7.8534.4%40.981.3K
$185.00Sep 181.554.10$2.8390.1%60.67433
$185.00Oct 167.909.10$8.5014.1%70.56219

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.3K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1617.4020.10$18.7514.4%1.2K0.91682
$190.00Oct 162.904.00$3.4531.9%4040.33530
$180.00Oct 167.208.30$7.7514.2%3840.5621
$200.00Oct 161.252.40$1.8362.8%880.18246
$185.00Oct 164.905.80$5.3516.8%420.44211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.000.05$0.03166.7%620.041.2K
$180.00Oct 165.506.20$5.8512.0%290.45261
$170.00Oct 162.203.00$2.6030.8%190.24131
$175.00Oct 163.604.60$4.1024.4%100.3474
$185.00Oct 167.909.10$8.5014.1%70.56219

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 933.1%, max 933.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 16358.3%34.7%933.1%57390
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 16358.3%34.7%933.1%13652

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 3.35, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$1.15$3.85$1.15100%3.35$181.15
$195.00$200.00Oct 16$0.57$4.43$0.5724%7.77$195.57
$190.00$195.00Oct 16$1.05$3.95$1.0533%3.76$191.05
$180.00$185.00Oct 16$2.40$2.60$2.4056%1.08$182.40
$200.00$210.00Oct 16$1.03$8.97$1.0318%8.71$201.03
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$1.75$3.25$1.7545%1.86$178.25
$185.00$180.00Oct 16$2.65$2.35$2.6556%0.89$182.35
$175.00$170.00Oct 16$1.50$3.50$1.5034%2.33$173.50
$185.00$180.00Sep 18$2.80$2.20$2.8067%0.79$182.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.27, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Sep 18$1.05$1.05$3.9567%0.27$186.05
$185.00$190.00Oct 16$1.90$1.90$3.1056%0.61$186.90
$200.00$210.00Oct 16$1.03$1.03$8.9782%0.11$201.03
$190.00$195.00Oct 16$1.05$1.05$3.9567%0.27$191.05
$195.00$200.00Oct 16$0.57$0.57$4.4376%0.13$195.57
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.50$1.50$3.5066%0.43$173.50
$180.00$175.00Oct 16$1.75$1.75$3.2555%0.54$178.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.97, cheapest $4.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$4.27358.3%34.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$5.67358.3%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.24% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Sep 18$2.23$0.03$2.26$177.74$182.261.24%
$185.00Sep 18$1.08$2.83$3.91$181.09$188.912.14%
$175.00Sep 18$6.90$0.38$7.28$167.72$182.283.98%
$190.00Sep 18$0.03$7.85$7.88$182.12$197.884.31%
$180.00Oct 16$7.75$5.85$13.60$166.40$193.607.44%
$185.00Oct 16$5.35$8.50$13.85$171.15$198.857.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.34% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Sep 18$0.25$0.38$0.63$174.37$200.63
$210.00$175.00Sep 18$1.08$0.38$1.46$173.54$211.46
$185.00$175.00Sep 18$1.08$0.38$1.46$173.54$186.46
$210.00$170.00Oct 16$0.80$2.60$3.40$166.60$213.40
$200.00$170.00Oct 16$1.83$2.60$4.43$165.57$204.43
$195.00$170.00Oct 16$2.40$2.60$5.00$165.00$200.00
$210.00$175.00Oct 16$0.80$4.10$4.90$170.10$214.90
$190.00$170.00Oct 16$3.45$2.60$6.05$163.95$196.05
$200.00$175.00Oct 16$1.83$4.10$5.93$169.07$205.93
$195.00$175.00Oct 16$2.40$4.10$6.50$168.50$201.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.04, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175190/195Oct 16$2.55$2.4534%1.04$172.45$192.55
170/175195/200Oct 16$2.07$2.9342%0.71$172.93$197.07
170/175200/210Oct 16$2.53$7.4748%0.34$172.47$202.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.10$4.9098%49.00
$180.00$185.00$190.00Oct 16$0.50$4.5023%9.00
$190.00$195.00$200.00Oct 16$0.48$4.5214%9.42
$190.00$200.00$210.00Sep 18$0.61$9.3910%15.39
$170.00$175.00$180.00Sep 18$0.53$4.4715%8.43
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$2.22$2.7894%1.25
$170.00$175.00$180.00Oct 16$0.25$4.7521%19.00
$175.00$180.00$185.00Oct 16$0.90$4.1022%4.56
$175.00$180.00$185.00Sep 18$3.15$1.8555%0.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.70, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Sep 18-$1.70$3.30
$185.00$190.001:2Oct 16-$1.55$3.45
$190.00$200.001:2Sep 18-$0.47$9.53
$190.00$195.001:2Oct 16-$1.35$3.65
$195.00$200.001:2Oct 16-$1.26$3.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Oct 16-$1.10$3.90
$180.00$175.001:2Sep 18-$0.73$4.27
$180.00$175.001:2Oct 16-$2.35$2.65
$185.00$180.001:2Oct 16-$3.20$1.80
$190.00$185.001:2Sep 18$2.19$2.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.68%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 16$4.900.441.2%2.68%3.84%42211
$190.00Oct 16$2.900.333.9%1.59%5.48%404530
$195.00Oct 16$1.950.246.6%1.07%7.70%2128
$200.00Oct 16$1.250.189.4%0.68%10.05%88246
$210.00Oct 16$0.300.0914.8%0.16%15.00%11--

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. 199 contracts (avg 996 vol/day, 196 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 $180.00 01-21 call last traded $39.45 on 09/04 (now $29.80/$33.00) — try a limit near $31.40. Also watch the $190.00 12-18 call last traded $14.26 on 09/03 (now $7.40/$8.30) — try a limit near $7.85; the $185.00 11-20 call last traded $14.60 on 09/02 (now $7.60/$8.60) — try a limit near $8.10. Most tradeable put: the $180.00 10-16 put last traded $3.34 on 09/04 (now $5.50/$6.20) — try a limit near $5.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Sep 18$0.00$2.15$1.08$9.15 09/04$1.08–$11.40$1.08179
$185.00Oct 16$4.90$5.80$5.35$11.20 09/02$5.35–$14.25$5.35211
$185.00Nov 20$7.60$8.60$8.10$14.60 09/02$8.10–$17.40$8.10222
$185.00Dec 18$9.60$11.20$10.40$15.60 09/02$10.40–$19.25$10.40118
$185.00Jan 15$10.70$13.40$12.05$16.00 09/01$12.05–$21.45$12.05--
$185.00Feb 19$12.60$15.50$14.05$20.58 08/31$14.05–$23.35$14.05--
$185.00Mar 19$14.90$16.50$15.70$20.00 07/31$15.70–$25.30$15.70--
$185.00Jun 17$18.40$22.10$20.25$25.20 08/11$20.25–$29.25$20.25--
$185.00Jan 21$26.50$30.50$28.50$36.44 08/26$28.50–$37.10$28.50--
$180.00Sep 18$0.65$3.80$2.23$15.00 09/03$2.23–$15.55$2.23249
$180.00Oct 16$7.20$8.30$7.75$17.40 09/04$7.75–$17.85$7.7521
$180.00Nov 20$9.30$12.00$10.65$20.75 08/17$10.65–$20.65$10.65--
$180.00Dec 18$11.80$14.00$12.90$22.00 08/18$12.90–$22.85$12.90--
$180.00Jan 15$13.30$15.70$14.50$20.20 08/21$14.50–$24.65$14.50--
$180.00Feb 19$14.60$18.40$16.50$23.10 08/06$16.50–$26.55$16.50--
$180.00Mar 19$17.40$19.70$18.55$25.10 08/12$18.55–$27.90$18.55--
$180.00Jun 17$21.20$24.50$22.85$27.80 08/25$22.85–$32.25$22.85--
$180.00Jan 21$29.80$33.00$31.40$39.45 09/04$31.40–$40.25$31.40515
$190.00Sep 18$0.00$0.05$0.03$6.90 09/04$0.03–$7.95$0.03314
$190.00Oct 16$2.90$4.00$3.45$11.16 09/04$3.45–$10.95$3.45530
$190.00Nov 20$4.60$6.60$5.60$12.65 09/03$5.60–$14.00$5.60213
$190.00Dec 18$7.40$8.30$7.85$14.26 09/03$7.85–$16.65$7.8547
$190.00Jan 15$8.70$10.80$9.75$15.90 08/31$9.75–$18.45$9.75--
$190.00Feb 19$10.30$12.70$11.50$20.00 08/17$11.50–$20.40$11.50--
$190.00Mar 19$12.50$14.20$13.35$17.17 08/19$13.35–$22.05$13.359
$190.00Jun 17$16.20$19.60$17.90$23.95 08/12$17.90–$26.30$17.90--
$190.00Sep 17$19.80$23.40$21.60$27.00 09/01$21.60–$30.00$21.60--
$190.00Jan 21$24.50$29.10$26.80$33.80 08/26$26.80–$34.85$26.80--
$175.00Sep 18$5.60$8.20$6.90$19.70 08/28$6.90–$20.35$6.90238
$175.00Nov 20$13.10$15.00$14.05$22.00 08/19$14.05–$24.55$14.059
$175.00Dec 18$13.70$17.70$15.70$21.25 07/14$15.70–$26.20$15.70--
$175.00Jan 15$15.90$18.50$17.20$22.55 09/01$17.20–$28.05$17.20--
$175.00Mar 19$19.70$22.20$20.95$23.80 08/07$20.95–$31.25$20.95--
$175.00Jan 21$31.50$35.50$33.50$41.10 08/14$33.50–$42.50$33.50--
$195.00Sep 18$0.00$2.15$1.08$3.90 09/04$0.22–$5.50$1.08--
$195.00Oct 16$1.95$2.85$2.40$8.26 09/04$2.40–$8.35$2.40128
$195.00Nov 20$3.90$4.80$4.35$10.70 09/03$4.35–$11.65$4.35277
$195.00Dec 18$5.40$6.50$5.95$12.40 09/04$5.95–$13.40$5.95136
$195.00Jan 15$6.40$8.60$7.50$13.10 09/02$7.50–$15.75$7.50130
$195.00Feb 19$8.20$11.30$9.75$14.40 09/02$9.75–$17.60$9.75--
$195.00Mar 19$10.20$13.20$11.70$14.80 08/03$11.70–$19.55$11.70--
$195.00Jun 17$14.10$17.40$15.75$21.70 08/31$15.75–$23.80$15.75--
$195.00Jan 21$22.00$27.00$24.50$27.50 09/01$24.50–$32.15$24.50--
$170.00Sep 18$11.10$13.10$12.10$22.38 08/31$12.10–$24.90$12.10143
$170.00Oct 16$13.40$15.80$14.60$25.90 09/04$14.60–$25.80$14.60--
$170.00Nov 20$15.80$18.30$17.05$27.51 09/03$17.05–$28.40$17.05--
$170.00Dec 18$17.00$21.10$19.05$24.25 09/01$19.05–$30.00$19.05--
$170.00Feb 19$20.90$24.40$22.65$31.55 07/16$22.65–$33.35$22.65--
$170.00Mar 19$22.90$25.90$24.40$31.50 08/14$24.40–$34.70$24.40--
$170.00Jun 17$26.60$30.50$28.55$33.50 08/10$28.55–$38.70$28.55--
$170.00Jan 21$34.50$39.00$36.75$43.10 08/12$36.75–$45.70$36.75--
$200.00Sep 18$0.00$0.50$0.25$1.98 09/04$0.10–$3.65$0.25--
$200.00Oct 16$1.25$2.40$1.83$5.05 09/04$1.83–$6.15$1.83246
$200.00Nov 20$1.85$3.50$2.68$7.30 09/03$2.68–$9.65$2.68--
$200.00Dec 18$4.10$5.00$4.55$10.30 09/04$4.55–$11.15$4.55240
$200.00Jan 15$4.90$7.30$6.10$11.50 09/04$6.10–$13.30$6.10--
$200.00Feb 19$6.60$10.00$8.30$12.20 09/02$8.30–$14.70$8.30--
$200.00Mar 19$7.90$11.30$9.60$13.70 09/02$9.60–$16.15$9.60--
$200.00Jun 17$11.70$15.30$13.50$17.62 08/19$13.50–$21.30$13.50--
$200.00Jan 21$20.00$24.50$22.25$27.20 09/01$22.25–$30.50$22.25--
$165.00Sep 18$15.60$18.80$17.20$30.26 09/04$17.20–$30.05$17.20981
$165.00Nov 20$18.90$22.00$20.45$30.00 08/14$20.45–$32.40$20.45--
$165.00Dec 18$21.30$24.40$22.85$27.85 07/14$22.85–$33.95$22.85--
$165.00Jan 15$22.90$25.40$24.15$30.00 08/20$24.15–$35.25$24.15--
$165.00Feb 19$24.00$27.80$25.90$30.95 07/20$25.90–$36.75$25.90--
$165.00Jun 17$29.90$33.60$31.75$40.00 08/13$31.75–$42.25$31.75--
$165.00Sep 17$33.50$37.80$35.65$42.50 09/01$35.65–$44.75$35.65--
$165.00Oct 16$17.40$20.10$18.75--$18.75–$18.75—$17.40682
$165.00Mar 19$26.10$29.20$27.65--$27.65–$27.65—$26.1031
$160.00Sep 18$20.80$23.70$22.25$26.90 08/21$22.25–$34.90$22.25--
$160.00Nov 20$23.00$26.40$24.70$30.21 08/21$24.70–$36.65$24.70--
$160.00Dec 18$24.70$28.80$26.75$35.30 08/31$26.75–$38.15$26.75--
$160.00Jan 15$26.10$29.00$27.55$38.00 08/28$27.55–$39.45$27.55--
$160.00Mar 19$29.60$32.20$30.90$36.86 07/21$30.90–$42.15$30.90--
$160.00Jun 17$33.10$36.90$35.00$45.03 08/27$35.00–$45.45$35.00--
$160.00Jan 21$40.00$44.50$42.25$52.20 08/17$42.25–$52.15$42.25--
$210.00Sep 18$0.00$2.15$1.08$0.45 09/04$0.08–$1.27$0.45--
$210.00Oct 16$0.30$1.30$0.80$2.10 09/04$0.80–$3.08$0.80--
$210.00Nov 20$1.35$1.75$1.55$4.80 09/04$1.55–$5.75$1.55--
$210.00Dec 18$2.25$3.80$3.03$6.00 09/04$3.03–$7.30$3.03--
$210.00Jan 15$3.20$4.70$3.95$6.70 09/01$3.95–$9.25$3.95235
$210.00Feb 19$3.40$7.00$5.20$8.40 09/02$5.20–$10.45$5.20--
$210.00Mar 19$4.30$8.20$6.25$11.90 08/26$6.25–$12.15$6.25--
$210.00Jun 17$8.30$11.90$10.10$15.80 09/04$10.10–$17.35$10.10--
$210.00Jan 21$16.00$20.50$18.25$23.87 09/03$18.25–$25.05$18.25--
$155.00Sep 18$25.60$28.20$26.90--$26.90–$26.90—$25.60236
$220.00Sep 18$0.00$2.15$1.08$0.45 08/17$0.08–$1.33$0.45--
$220.00Oct 16$0.10$0.30$0.20$1.37 09/04$0.20–$2.00$0.2011
$220.00Nov 20$0.40$0.90$0.65$2.71 09/04$0.65–$3.40$0.65--
$220.00Dec 18$0.00$1.50$0.75$3.70 08/31$0.75–$4.70$0.75--
$220.00Jan 15$2.20$3.20$2.70$5.40 09/04$2.70–$5.85$2.70--
$220.00Feb 19$1.65$4.90$3.28$6.61 08/25$3.28–$7.15$3.28--
$220.00Mar 19$3.10$5.80$4.45$8.60 08/26$4.45–$8.95$4.45--
$220.00Jun 17$5.90$9.30$7.60$12.20 09/04$7.60–$13.25$7.60--
$220.00Jan 21$12.50$17.50$15.00$19.00 09/02$15.00–$21.70$15.00--
$230.00Oct 16$0.00$0.95$0.48$1.60 08/27$0.33–$1.48$0.48--
$230.00Nov 20$0.25$0.55$0.40$1.00 09/01$0.40–$1.90$0.40--
$230.00Dec 18$0.15$1.40$0.77$2.40 08/14$0.77–$2.98$0.77--
$230.00Jan 15$0.90$2.00$1.45$3.50 09/04$1.45–$4.20$1.45--
$230.00Feb 19$0.65$3.20$1.93$4.70 07/24$1.93–$4.95$1.93--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Sep 18$1.55$4.10$2.83$0.80 09/04$0.80–$6.15$1.55433
$185.00Oct 16$7.90$9.10$8.50$4.71 09/03$4.05–$9.40$7.90219
$185.00Nov 20$9.20$10.70$9.95$7.50 08/26$6.30–$11.50$9.20--
$185.00Dec 18$11.00$13.30$12.15$7.60 09/04$7.70–$13.20$11.00--
$185.00Jan 15$12.50$15.10$13.80$10.79 08/26$9.25–$14.90$12.50--
$185.00Mar 19$15.30$17.50$16.40$16.80 08/06$11.70–$16.60$16.4096
$185.00Jun 17$17.70$21.30$19.50$15.89 09/04$15.60–$20.50$17.70--
$185.00Jan 21$23.60$27.50$25.55$23.70 09/02$22.05–$25.95$23.70--
$180.00Sep 18$0.00$0.05$0.03$0.28 09/04$0.03–$3.70$0.031.2K
$180.00Oct 16$5.50$6.20$5.85$3.34 09/04$2.95–$6.95$5.50261
$180.00Nov 20$7.70$8.70$8.20$4.90 09/03$4.25–$9.25$7.7011
$180.00Dec 18$8.90$10.60$9.75$6.53 09/03$6.20–$10.25$8.90--
$180.00Jan 15$10.80$12.70$11.75$11.80 08/20$7.50–$13.10$11.75--
$180.00Mar 19$13.10$15.20$14.15$13.30 08/21$10.05–$14.30$13.30--
$180.00Jun 17$15.30$19.00$17.15$13.80 09/04$13.75–$18.00$15.30--
$180.00Jan 21$21.20$25.50$23.35$22.30 08/19$20.15–$23.35$22.30--
$190.00Sep 18$6.50$9.20$7.85$1.90 09/04$1.78–$8.85$6.501.3K
$190.00Oct 16$11.10$12.20$11.65$6.06 09/04$6.05–$12.15$11.10--
$190.00Nov 20$12.20$14.80$13.50$10.40 09/02$7.50–$14.15$12.20--
$190.00Dec 18$14.00$15.90$14.95$9.90 09/03$9.70–$15.25$14.00--
$190.00Jan 15$15.50$17.70$16.60$15.25 08/21$11.65–$17.65$15.50--
$190.00Mar 19$18.00$20.20$19.10$21.40 07/27$13.70–$19.15$19.10--
$190.00Jun 17$20.30$24.00$22.15$18.10 09/04$17.60–$23.00$20.30--
$190.00Jan 21$26.20$29.90$28.05$24.80 08/17$23.65–$28.05$26.20--
$175.00Sep 18$0.00$0.75$0.38$0.30 09/03$0.18–$1.98$0.30--
$175.00Oct 16$3.60$4.60$4.10$2.39 09/04$2.03–$5.10$3.6074
$175.00Nov 20$5.80$7.00$6.40$3.59 09/03$3.50–$7.25$5.80--
$175.00Dec 18$6.10$9.00$7.55$5.60 08/26$4.65–$8.40$6.10--
$175.00Jan 15$8.00$10.60$9.30$6.80 09/04$6.00–$10.60$8.00--
$175.00Mar 19$9.90$13.00$11.45$9.90 08/17$8.50–$12.20$9.90--
$175.00Jun 17$13.40$16.40$14.90$12.10 09/04$12.20–$15.50$13.40--
$175.00Jan 21$19.00$22.70$20.85$19.50 09/02$18.15–$21.55$19.50--
$195.00Sep 18$11.30$14.20$12.75$4.60 09/04$3.70–$13.05$11.30--
$195.00Oct 16$13.90$16.30$15.10$11.40 09/02$8.30–$15.30$13.90--
$195.00Nov 20$16.00$18.20$17.10$12.40 08/31$10.60–$17.25$16.00--
$195.00Jan 15$18.90$21.10$20.00$13.99 09/04$13.70–$20.35$18.90--
$195.00Feb 19$19.10$22.30$20.70$18.00 08/19$15.20–$20.75$19.10--
$195.00Mar 19$20.90$23.20$22.05$19.60 09/01$16.40–$22.05$20.90--
$195.00Jun 17$23.00$27.00$25.00$27.20 07/27$20.05–$25.30$25.00--
$170.00Sep 18$0.00$2.15$1.08$0.20 09/03$0.08–$1.18$0.20--
$170.00Oct 16$2.20$3.00$2.60$1.53 09/04$1.25–$3.33$2.20131
$170.00Nov 20$4.20$5.40$4.80$4.81 08/21$2.10–$5.90$4.8023
$170.00Dec 18$4.40$7.00$5.70$3.67 09/04$3.80–$6.75$4.40--
$170.00Jan 15$6.20$9.20$7.70$5.90 08/27$4.80–$9.30$6.20--
$170.00Mar 19$8.60$11.00$9.80$11.20 08/06$7.10–$10.50$9.80--
$170.00Jun 17$11.50$14.90$13.20$10.70 09/04$10.50–$13.95$11.50--
$170.00Jan 21$16.50$21.00$18.75$16.90 09/02$16.20–$19.75$16.90--
$200.00Sep 18$16.30$19.40$17.85$14.80 08/21$7.10–$17.85$16.30--
$200.00Nov 20$19.40$22.10$20.75$14.80 08/18$13.00–$20.75$19.40--
$200.00Dec 18$20.30$23.00$21.65$14.40 09/04$14.50–$21.65$20.30--
$200.00Jan 15$21.90$24.50$23.20$17.40 08/28$16.25–$23.20$21.90--
$200.00Mar 19$23.20$26.90$25.05$21.30 09/02$18.80–$25.05$23.20--
$200.00Jun 17$26.10$29.80$27.95$30.60 07/14$22.60–$28.25$27.95--
$165.00Sep 18$0.00$2.15$1.08$0.06 09/04$0.10–$1.08$0.06--
$165.00Oct 16$0.65$1.80$1.23$2.03 08/25$0.93–$2.17$1.23--
$165.00Nov 20$2.80$4.10$3.45$1.99 09/03$1.80–$4.65$2.80--
$165.00Dec 18$3.00$5.80$4.40$2.90 09/04$2.95–$5.45$3.00--
$165.00Jan 15$5.10$7.10$6.10$5.10 09/02$4.30–$7.75$5.10123
$165.00Mar 19$6.90$9.30$8.10$9.70 08/06$5.85–$8.85$8.10--
$165.00Jun 17$9.70$13.10$11.40$11.40 08/12$9.00–$12.10$11.40--
$165.00Sep 17$12.20$16.10$14.15$13.00 09/01$11.20–$14.65$13.00--
$165.00Jan 21$15.10$19.00$17.05$17.50 08/20$14.60–$17.70$17.05--
$160.00Sep 18$0.00$2.15$1.08$0.28 08/13$0.10–$1.43$0.28--
$160.00Oct 16$0.40$1.50$0.95$0.63 09/04$0.53–$1.73$0.63--
$160.00Nov 20$2.00$3.00$2.50$2.40 08/21$1.38–$3.73$2.40--
$160.00Dec 18$2.25$4.50$3.38$5.50 07/28$2.45–$4.20$3.38--
$160.00Jan 15$4.30$5.70$5.00$3.70 09/03$3.40–$5.90$4.30110
$160.00Feb 19$4.40$7.40$5.90$4.80 08/27$4.30–$6.60$4.80--
$160.00Mar 19$5.50$8.50$7.00$6.00 08/27$5.00–$7.50$6.00--
$160.00Jun 17$8.40$11.50$9.95$8.60 08/27$7.65–$10.55$8.60--
$160.00Jan 21$13.40$17.50$15.45$14.90 08/12$12.80–$16.10$14.90--
$210.00Sep 18$26.30$29.40$27.85$15.00 09/04$15.50–$27.85$26.30--
$155.00Sep 18$0.00$2.15$1.08$0.25 08/20$0.15–$1.25$0.25--
$155.00Oct 16$0.00$2.40$1.20$0.33 09/04$0.35–$1.68$0.33--
$155.00Nov 20$1.40$2.30$1.85$3.40 07/24$0.68–$2.38$1.85--
$155.00Dec 18$1.50$3.60$2.55$2.05 09/02$2.03–$3.18$2.05--
$155.00Jan 15$3.30$4.70$4.00$2.80 09/03$2.73–$4.85$3.3032
$155.00Feb 19$3.40$5.90$4.65$7.10 07/23$3.15–$5.45$4.65--
$155.00Jun 17$6.80$9.80$8.30$7.70 08/31$6.70–$9.15$7.70--
$155.00Jan 21$11.20$15.50$13.35$12.30 08/17$11.50–$14.10$12.30--
$150.00Sep 18$0.00$2.15$1.08$0.10 08/17$0.10–$1.08$0.10--
$150.00Nov 20$0.40$1.80$1.10$0.85 08/27$0.48–$2.28$0.85--
$150.00Dec 18$1.00$2.25$1.63$1.25 09/04$1.23–$2.30$1.25--
$150.00Jan 15$2.40$3.80$3.10$2.65 09/01$1.67–$3.85$2.65--
$150.00Mar 19$3.60$6.80$5.20$3.98 08/17$3.10–$5.25$3.98--
$150.00Jun 17$5.80$9.20$7.50$6.50 08/25$5.80–$7.55$6.50--
$150.00Jan 21$9.40$14.00$11.70$10.90 08/17$10.00–$12.60$10.90--
$145.00Sep 18$0.00$2.15$1.08$0.98 08/25$0.20–$1.27$0.98--
$145.00Nov 20$0.45$3.10$1.78$1.51 08/04$0.38–$1.78$1.5116
$145.00Jan 15$1.35$3.60$2.48$2.80 08/10$1.15–$3.60$2.48--
$145.00Jun 17$4.60$7.70$6.15$5.70 08/18$4.75–$6.90$5.70--
$145.00Jan 21$8.60$12.50$10.55$9.50 08/17$9.00–$11.15$9.50--
$140.00Sep 18$0.00$2.15$1.08$0.93 08/25$0.18–$1.27$0.93--
$140.00Nov 20$0.00$1.20$0.60$0.40 09/03$0.40–$1.40$0.40--
$140.00Dec 18$0.25$3.20$1.73$1.53 08/10$0.65–$2.00$1.53--
$140.00Jan 15$1.30$3.50$2.40$1.57 09/01$0.80–$2.88$1.57--
$230.00Oct 16$46.70$50.10$48.40$36.65 09/04$36.15–$48.40$46.70--
$230.00Dec 18$46.50$50.10$48.30$43.90 07/16$36.80–$48.30$46.50--
$240.00Oct 16$56.20$59.90$58.05$45.40 09/04$45.90–$58.05$56.20--

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 3,753
Total Puts 167
Put/Call Ratio 0.04
Net Difference 3,586

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,956
Total Puts 8,496
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