Tour v526
AER
AERCAP HOLDINGS N V
$144.16 -1.22%
(8/31 18:06) ◀
|
Tuesday, September 1, 2026 (6:07pm)
January 2026
|
▶
◀ 9/1 18:07

Option Volume

Detail
ℹ
Current (09/01) 324
Calls: 200 (62%)
Puts: 124 (38%)
Prior (08/31) 208
Calls: 149 (72%)
Puts: 59 (28%)
Current vs Prior +55.77%
Calls: +34.23% (Calls)
Puts: +110.17% (Puts)
Prior 7-Day Total 1,588
Calls: 858 (54%)
Puts: 730 (46%)
Prior 7-Day Average 226
Calls: 122 (54%)
Puts: 104 (46%)
Current vs Prior 7-Day Avg +42.82%
Calls: +63.17%
Puts: +18.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $616.6K
Calls: $581.4K (94%)
Puts: $35.2K (6%)
Prior (08/31) $294.4K
Calls: $270.2K (92%)
Puts: $24.2K (8%)
Current vs Prior +109.44%
Calls: +115.19%
Puts: +45.32%
Prior 7-Day Total $1.69M
Calls: $1.47M (87%)
Puts: $223.6K (13%)
Prior 7-Day Average $242.0K
Calls: $210.1K (87%)
Puts: $31.9K (13%)
Current vs Prior 7-Day Avg +154.78%
Calls: +176.76%
Puts: +10.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.62
Prior (08/31) 0.40
Current vs Prior +56.58%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -57.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 16,428
Calls: 11,738 (71%)
Puts: 4,690 (29%)
Prior (08/31) 16,430
Calls: 11,753 (72%)
Puts: 4,677 (28%)
Current vs Prior -0.01%
Prior 7-Day Total 118,033
Calls: 82,549 (70%)
Puts: 35,484 (30%)
Prior 7-Day Average 16,861
Calls: 11,792 (70%)
Puts: 5,069 (30%)
Current vs Prior 7-Day Avg -2.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.14% | 8.81%
Prior 6.06% | 8.39%
Current vs Prior +1.23% | +4.95%
Prior 7-Day Avg 6.09% | 8.76%
Current vs 7-Day Avg +0.76% | +0.56%
Prior 7-Day Eod 6.06% | 8.39%
Current vs 7-Day Eod +1.23% | +4.95%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Prior 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($581.4K) vs puts ($35.2K). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (155% higher). Above-average activity with volume up 56% vs prior.

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 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 164.304.70$4.508.9%110.4929
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. 9 found (avg delta 0.74, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1624.3027.00$25.6510.5%--0.9516
$135.00Sep 189.6011.10$10.3514.5%--0.92209
$140.00Sep 185.406.40$5.9016.9%--0.75242
$140.00Oct 167.309.00$8.1520.9%--0.6710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 189.6011.30$10.4516.3%--0.8926
$150.00Sep 185.106.80$5.9528.6%--0.79357
$150.00Oct 166.208.60$7.4032.4%--0.6634
$145.00Sep 182.503.40$2.9530.5%--0.53212
$145.00Oct 164.304.80$4.5511.0%--0.51156

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 27, top 15)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 164.304.70$4.508.9%110.4929
$150.00Sep 180.501.20$0.8582.4%10.22265
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.901.30$1.1036.4%150.26238

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 2.7%, max 2.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 18Oct 1622.5%21.9%2.7%--252
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 18Oct 1622.5%21.9%2.7%15340

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.67, avg 10.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$0.35$4.65$0.3522%13.29$150.35
$160.00$165.00Sep 18$0.15$4.85$0.1510%32.33$160.15
$155.00$160.00Oct 16$0.55$4.45$0.5521%8.09$155.55
$145.00$150.00Oct 16$1.90$3.10$1.9049%1.63$146.90
$150.00$155.00Oct 16$1.15$3.85$1.1534%3.35$151.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$3.00$2.00$3.0079%0.67$147.00
$135.00$130.00Oct 16$0.33$4.67$0.3318%14.15$134.67
$130.00$125.00Oct 16$0.20$4.80$0.2012%24.00$129.80
$150.00$145.00Oct 16$2.85$2.15$2.8566%0.75$147.15
$130.00$125.00Sep 18$0.10$4.90$0.105%49.00$129.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.40, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.73$1.73$3.2752%0.53$146.73
$160.00$165.00Oct 16$0.42$0.42$4.5886%0.09$160.42
$150.00$155.00Oct 16$1.15$1.15$3.8566%0.30$151.15
$145.00$150.00Oct 16$1.90$1.90$3.1051%0.61$146.90
$155.00$160.00Oct 16$0.55$0.55$4.4579%0.12$155.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.42$1.42$3.5867%0.40$138.58
$140.00$135.00Sep 18$0.82$0.82$4.1874%0.20$139.18
$130.00$125.00Sep 18$0.10$0.10$4.9095%0.02$129.90
$130.00$125.00Oct 16$0.20$0.20$4.8088%0.04$129.80
$135.00$130.00Oct 16$0.33$0.33$4.6782%0.07$134.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.76, cheapest $1.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Sep 18Oct 16$1.9223.2%24.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Sep 18Oct 16$1.6023.2%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.84% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Sep 18$2.58$2.95$5.53$139.47$150.533.84%
$150.00Sep 18$0.85$5.95$6.80$143.20$156.804.72%
$140.00Sep 18$5.90$1.10$7.00$133.00$147.004.86%
$145.00Oct 16$4.50$4.55$9.05$135.95$154.056.28%
$150.00Oct 16$2.60$7.40$10.00$140.00$160.006.94%
$135.00Sep 18$10.35$0.28$10.63$124.37$145.637.37%
$140.00Oct 16$8.15$2.55$10.70$129.30$150.707.42%
$155.00Sep 18$0.50$10.45$10.95$144.05$165.957.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.46% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$135.00Sep 18$0.38$0.28$0.66$134.34$165.66
$165.00$120.00Sep 18$0.38$0.40$0.78$119.22$165.78
$155.00$135.00Sep 18$0.50$0.28$0.78$134.22$155.78
$160.00$135.00Sep 18$0.53$0.28$0.81$134.19$160.81
$155.00$120.00Sep 18$0.50$0.40$0.90$119.10$155.90
$160.00$120.00Sep 18$0.53$0.40$0.93$119.07$160.93
$165.00$125.00Oct 16$0.48$0.60$1.08$123.92$166.08
$150.00$135.00Sep 18$0.85$0.28$1.13$133.87$151.13
$165.00$130.00Oct 16$0.48$0.80$1.28$128.72$166.28
$150.00$120.00Sep 18$0.85$0.40$1.25$118.75$151.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.05, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130160/165Sep 18$0.25$4.7585%0.05$129.75$160.25
135/140160/165Oct 16$1.84$3.1653%0.58$138.16$161.84
125/130160/165Oct 16$0.62$4.3874%0.14$129.38$160.62
135/140155/160Oct 16$1.97$3.0345%0.65$138.03$156.97
135/140150/155Oct 16$2.57$2.4333%1.06$137.43$152.57
135/140160/165Sep 18$0.97$4.0364%0.24$139.03$160.97
130/135160/165Oct 16$0.75$4.2568%0.18$134.25$160.75
125/130150/155Sep 18$0.45$4.5573%0.10$129.55$150.45
125/130155/160Oct 16$0.75$4.2567%0.18$129.25$155.75
125/130150/155Oct 16$1.35$3.6554%0.37$128.65$151.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 3.35, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$1.13$3.8744%3.42
$155.00$160.00$165.00Oct 16$0.13$4.8713%37.46
$140.00$145.00$150.00Sep 18$1.59$3.4153%2.14
$145.00$150.00$155.00Oct 16$0.75$4.2528%5.67
$150.00$155.00$160.00Oct 16$0.60$4.4020%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$1.15$3.8553%3.35
$135.00$140.00$145.00Oct 16$0.58$4.4233%7.62
$135.00$140.00$145.00Sep 18$1.03$3.9744%3.85
$125.00$130.00$135.00Oct 16$0.13$4.8710%37.46
$140.00$145.00$150.00Oct 16$0.85$4.1533%4.88

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 $-1.45, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$1.45$3.55
$140.00$145.001:2Oct 16-$0.85$4.15
$145.00$150.001:2Oct 16-$0.70$4.30
$150.00$155.001:2Oct 16-$0.30$4.70
$150.00$155.001:2Sep 18-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.45$3.55
$145.00$140.001:2Oct 16-$0.55$4.45
$150.00$145.001:2Oct 16-$1.70$3.30
$135.00$130.001:2Oct 16-$0.47$4.53
$135.00$130.001:2Sep 18-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.98%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$4.300.490.6%2.98%3.57%1129
$150.00Oct 16$2.300.344.0%1.60%5.65%--46
$155.00Oct 16$1.200.217.5%0.83%8.35%--82
$160.00Oct 16$0.750.1411.0%0.52%11.51%--388
$145.00Sep 18$2.300.480.6%1.60%2.18%--184
$165.00Oct 16$0.300.0814.5%0.21%14.66%--117
$150.00Sep 18$0.500.224.0%0.35%4.40%1265
$155.00Sep 18$0.200.127.5%0.14%7.66%--209

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. 157 contracts (avg 393 vol/day, 102 traded recently)

AER averages only 393 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 $60.00 01-15 call last traded $90.25 on 08/26 (now $84.10/$86.30) — try a limit near $85.20. Also watch the $65.00 01-15 call last traded $86.75 on 07/21 (now $78.80/$81.40) — try a limit near $80.10; the $80.00 01-15 call last traded $69.25 on 08/20 (now $64.40/$66.70) — try a limit near $65.55. Most tradeable put: the $140.00 01-15 put last traded $5.79 on 08/28 (now $6.10/$6.70) — try a limit near $6.10.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Sep 18$2.30$2.85$2.58$5.00 08/27$2.58–$12.90$2.58184
$145.00Oct 16$4.30$4.70$4.50$11.30 07/20$4.50–$14.65$4.5029
$145.00Jan 15$9.30$10.20$9.75$14.10 08/18$9.75–$19.05$9.75947
$140.00Sep 18$5.40$6.40$5.90$10.10 08/26$5.90–$17.35$5.90242
$140.00Oct 16$7.30$9.00$8.15$11.80 08/26$8.15–$18.75$8.1510
$140.00Jan 15$11.80$13.00$12.40$15.79 08/26$12.40–$22.30$12.4099
$150.00Sep 18$0.50$1.20$0.85$2.20 08/27$0.85–$9.05$0.85265
$150.00Oct 16$2.30$2.90$2.60$4.93 08/20$2.60–$11.15$2.6046
$150.00Jan 15$6.60$7.80$7.20$8.60 08/21$7.20–$15.95$7.2058
$150.00Apr 16$9.70$12.80$11.25$13.05 08/27$11.25–$14.05$11.251
$135.00Sep 18$9.60$11.10$10.35--$10.35–$21.65$9.60209
$135.00Oct 16$10.50$12.90$11.70--$11.70–$22.35$10.501
$135.00Jan 15$15.20$17.50$16.35$19.89 08/26$16.35–$26.00$16.3548
$135.00Apr 16$18.50$20.50$19.50$21.47 08/28$19.50–$22.65$19.5015
$155.00Sep 18$0.20$0.80$0.50$1.24 08/26$0.48–$6.25$0.50209
$155.00Oct 16$1.20$1.70$1.45$3.10 08/26$1.45–$7.95$1.4582
$155.00Jan 15$5.10$5.90$5.50$9.51 08/14$5.50–$13.25$5.50108
$130.00Sep 18$14.00$16.10$15.05$21.75 07/20$15.05–$26.05$15.057
$130.00Oct 16$14.40$17.90$16.15--$16.15–$26.90$14.401
$130.00Jan 15$19.10$21.20$20.15$25.00 08/13$20.15–$30.00$20.15214
$130.00Apr 16$21.90$24.10$23.00--$23.00–$26.20$21.901
$160.00Sep 18$0.00$1.05$0.53$0.50 08/21$0.43–$4.20$0.5063
$160.00Oct 16$0.75$1.05$0.90$1.60 08/27$0.90–$5.60$0.90388
$160.00Jan 15$3.70$4.30$4.00$6.41 08/20$4.00–$10.15$4.00174
$160.00Apr 16$6.40$8.70$7.55$8.73 08/27$7.55–$9.60$7.5513
$125.00Oct 16$19.90$21.80$20.85$25.10 07/14$20.85–$31.50$20.851
$125.00Jan 15$23.00$25.20$24.10--$24.10–$34.15$23.00153
$125.00Apr 16$25.50$27.80$26.65$28.59 08/28$26.65–$30.10$26.654
$165.00Sep 18$0.00$0.75$0.38$0.35 08/26$0.35–$2.33$0.3516
$165.00Oct 16$0.30$0.65$0.48$1.00 08/20$0.48–$4.10$0.48117
$165.00Jan 15$2.60$3.10$2.85$4.12 08/28$2.85–$8.25$2.85501
$165.00Apr 16$4.90$6.90$5.90$6.94 08/28$5.90–$8.05$5.9016
$120.00Oct 16$24.30$27.00$25.65--$25.65–$36.20$24.3016
$120.00Jan 15$26.90$29.20$28.05$34.50 08/11$28.05–$38.60$28.05221
$120.00Apr 16$29.40$31.80$30.60--$30.60–$30.60—$29.402
$170.00Sep 18$0.00$0.75$0.38$0.73 08/10$0.18–$1.48$0.3820
$170.00Oct 16$0.00$0.80$0.40$0.40 08/28$0.40–$2.75$0.4025
$170.00Jan 15$1.65$2.35$2.00$4.50 08/11$2.00–$6.60$2.00548
$115.00Sep 18$28.70$31.40$30.05--$30.05–$40.45$28.701
$115.00Jan 15$31.30$34.20$32.75$37.20 07/02$32.75–$43.10$32.75889
$115.00Oct 16$29.70$31.90$30.80--$30.80–$30.80—$29.705
$175.00Sep 18$0.00$0.35$0.18$0.30 08/12$0.18–$1.13$0.186
$175.00Oct 16$0.00$1.15$0.57$0.55 08/18$0.43–$1.88$0.55110
$175.00Jan 15$0.95$2.15$1.55$2.00 08/27$1.55–$5.20$1.5566
$110.00Sep 18$33.70$35.80$34.75$41.10 08/12$34.75–$45.50$34.755
$110.00Oct 16$33.40$37.00$35.20$42.80 07/30$35.20–$46.00$35.201
$110.00Jan 15$35.80$38.70$37.25$43.50 07/10$37.25–$47.60$37.2561
$110.00Apr 16$37.10$40.40$38.75$41.50 08/28$38.75–$43.20$38.7516
$180.00Sep 18$0.00$1.15$0.57--$0.38–$0.75--14
$180.00Oct 16$0.00$0.80$0.40$1.20 08/03$0.38–$1.43$0.4012
$180.00Jan 15$0.70$1.65$1.17$3.80 08/06$1.17–$4.10$1.1771
$105.00Oct 16$38.00$41.20$39.60$44.45 08/20$39.60–$50.85$39.6017
$105.00Jan 15$40.60$42.90$41.75$49.00 08/11$41.75–$52.30$41.7547
$185.00Sep 18$0.00$0.95$0.48$0.09 08/10$0.20–$0.98$0.097
$185.00Oct 16$0.00$0.95$0.48$1.09 08/05$0.38–$1.15$0.485
$185.00Jan 15$0.40$1.35$0.88$1.10 08/28$0.83–$3.08$0.88501
$100.00Sep 18$43.60$46.50$45.05$53.50 08/07$45.05–$55.50$45.05127
$100.00Jan 15$45.50$48.10$46.80$48.00 08/21$46.80–$56.90$46.80375
$190.00Sep 18$0.00$1.15$0.57--$0.20–$1.08--3
$190.00Oct 16$0.00$0.95$0.48--$0.38–$0.98--2
$190.00Jan 15$0.20$1.35$0.78$1.50 08/14$0.60–$2.60$0.7810
$97.50Jan 15$47.20$50.50$48.85--$48.85–$59.40$47.20282
$95.00Jan 15$50.20$52.90$51.55$61.00 07/28$51.55–$62.15$51.55607
$95.00Apr 16$51.10$54.00$52.55$54.05 08/21$52.55–$56.50$52.5531
$195.00Sep 18$0.00$1.80$0.90--$0.38–$1.08--6
$195.00Oct 16$0.00$1.40$0.70--$0.38–$1.13--2
$195.00Jan 15$0.15$0.95$0.55$1.17 08/11$0.55–$2.15$0.5513
$92.50Jan 15$52.60$54.60$53.60--$53.60–$64.35$52.6020
$90.00Jan 15$54.80$57.00$55.90$64.45 08/03$55.90–$66.75$55.90256
$200.00Jan 15$0.00$0.75$0.38$0.70 08/18$0.38–$1.98$0.38124
$87.50Jan 15$56.90$59.40$58.15--$58.15–$69.15$56.9052
$85.00Jan 15$59.30$61.80$60.55$67.25 07/06$60.55–$71.70$60.55462
$80.00Jan 15$64.40$66.70$65.55$69.25 08/20$65.55–$76.70$65.55636
$210.00Oct 16$0.00$0.95$0.48--$0.38–$1.08--1
$210.00Jan 15$0.00$0.95$0.48$0.85 07/28$0.35–$1.55$0.486
$75.00Jan 15$69.30$71.60$70.45--$70.45–$81.55$69.301.1K
$70.00Jan 15$73.20$76.50$74.85--$74.85–$86.15$73.209
$220.00Oct 16$0.00$1.15$0.57--$0.38–$1.08--1
$220.00Jan 15$0.00$0.75$0.38--$0.38–$1.30--2
$65.00Jan 15$78.80$81.40$80.10$86.75 07/21$80.10–$91.30$80.1024
$60.00Jan 15$84.10$86.30$85.20$90.25 08/26$85.20–$96.25$85.20644
$55.00Jan 15$88.00$92.00$90.00--$90.00–$100.95$88.0020
$50.00Jan 15$93.20$96.90$95.05--$95.05–$106.00$93.202
$45.00Jan 15$98.10$101.70$99.90--$99.90–$110.80$98.103
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Sep 18$2.50$3.40$2.95$1.69 08/28$1.53–$3.40$2.50212
$145.00Oct 16$4.30$4.80$4.55$4.10 08/28$3.03–$4.75$4.30156
$145.00Jan 15$7.90$8.90$8.40$7.80 08/28$5.95–$8.40$7.9040
$140.00Sep 18$0.90$1.30$1.10$1.00 08/28$0.75–$2.00$1.00238
$140.00Oct 16$2.20$2.90$2.55$2.35 08/28$1.63–$3.25$2.35102
$140.00Jan 15$6.10$6.70$6.40$5.79 08/28$4.80–$6.40$6.10179
$150.00Sep 18$5.10$6.80$5.95$4.62 08/19$3.35–$5.95$5.10357
$150.00Oct 16$6.20$8.60$7.40$6.20 08/27$4.60–$7.45$6.2034
$150.00Jan 15$10.40$11.60$11.00$12.50 07/23$7.95–$11.00$11.007
$150.00Apr 16$11.80$14.40$13.10$11.95 08/27$11.35–$13.10$11.951
$135.00Sep 18$0.00$0.55$0.28$0.55 08/25$0.28–$1.33$0.28147
$135.00Oct 16$0.20$2.05$1.13$0.70 08/27$1.13–$2.42$0.7021
$135.00Jan 15$4.20$5.00$4.60$3.85 08/18$3.55–$4.70$4.2093
$135.00Apr 16$5.40$7.40$6.40$6.00 08/27$5.90–$6.55$6.004
$155.00Sep 18$9.60$11.30$10.45$5.60 08/06$4.95–$10.45$9.6026
$155.00Oct 16$10.20$12.30$11.25--$6.55–$11.25$10.201
$155.00Jan 15$13.00$14.80$13.90$12.11 08/14$10.10–$13.90$13.004
$130.00Sep 18$0.05$0.35$0.20$0.09 08/28$0.15–$1.20$0.09301
$130.00Oct 16$0.15$1.45$0.80$0.66 08/28$0.63–$1.90$0.6659
$130.00Jan 15$3.10$4.00$3.55$3.26 08/25$2.68–$4.22$3.26107
$130.00Apr 16$3.60$6.30$4.95$4.50 08/27$4.10–$5.20$4.5013
$160.00Sep 18$13.80$16.90$15.35$12.29 07/29$8.05–$15.35$13.804
$160.00Oct 16$14.20$16.80$15.50$10.90 08/03$9.20–$15.50$14.203
$160.00Jan 15$16.40$18.60$17.50--$12.55–$17.50$16.407
$125.00Sep 18$0.00$0.20$0.10$0.90 07/21$0.08–$0.98$0.10220
$125.00Oct 16$0.00$1.20$0.60$0.50 08/14$0.35–$1.38$0.5063
$125.00Jan 15$1.95$2.75$2.35$2.32 08/25$2.08–$3.00$2.32202
$125.00Apr 16$2.50$5.50$4.00$3.60 08/25$3.55–$4.10$3.601
$165.00Sep 18$18.80$22.10$20.45$15.08 08/12$11.70–$20.45$18.805
$165.00Oct 16$18.80$22.10$20.45$16.90 07/24$12.80–$20.45$18.801
$165.00Jan 15$20.10$22.40$21.25$17.40 08/03$15.55–$21.25$20.10101
$120.00Sep 18$0.00$0.80$0.40--$0.15–$1.10--84
$120.00Oct 16$0.00$0.75$0.38--$0.35–$1.20--9
$120.00Jan 15$1.20$2.15$1.67$1.70 08/27$1.17–$2.38$1.67556
$170.00Oct 16$24.50$27.70$26.10--$16.30–$26.10$24.501
$115.00Sep 18$0.00$0.95$0.48--$0.15–$1.08--2
$115.00Oct 16$0.00$0.95$0.48$0.41 08/03$0.38–$1.20$0.4111
$115.00Jan 15$0.70$1.90$1.30--$1.17–$2.05$0.7029
$115.00Apr 16$0.75$3.90$2.33$2.20 08/20$1.78–$2.88$2.2050
$110.00Sep 18$0.00$0.95$0.48--$0.20–$1.08--3
$110.00Oct 16$0.00$0.80$0.40--$0.30–$1.08--5
$110.00Jan 15$0.40$3.00$1.70--$0.88–$1.90$0.4040
$110.00Apr 16$1.30$3.90$2.60$1.30 08/21$1.55–$2.60$1.3050
$180.00Sep 18$33.80$36.50$35.15$27.50 07/27$25.00–$35.15$33.80--
$180.00Jan 15$33.80$37.40$35.60--$26.50–$35.60$33.801
$105.00Sep 18$0.00$0.95$0.48--$0.18–$1.08--1
$105.00Oct 16$0.00$0.95$0.48--$0.38–$1.08--2
$105.00Jan 15$0.25$1.25$0.75$0.95 07/28$0.63–$1.50$0.7518
$105.00Apr 16$0.80$1.80$1.30$1.15 08/27$1.27–$1.98$1.1511
$100.00Sep 18$0.00$0.95$0.48$0.30 08/21$0.13–$1.08$0.303
$100.00Oct 16$0.00$0.95$0.48--$0.28–$1.08--3
$100.00Jan 15$0.15$0.95$0.55--$0.45–$1.08$0.15111
$100.00Apr 16$0.65$1.65$1.15$0.95 08/26$0.75–$1.70$0.952
$97.50Jan 15$0.15$0.65$0.40$0.56 08/05$0.38–$0.60$0.40404
$95.00Sep 18$0.00$1.35$0.68--$0.18–$1.08--325
$95.00Jan 15$0.00$0.80$0.40--$0.38–$0.73--12
$95.00Apr 16$0.25$1.40$0.83$0.80 08/26$0.73–$1.55$0.802
$92.50Jan 15$0.00$1.00$0.50$0.39 08/05$0.38–$0.85$0.396
$90.00Oct 16$0.00$1.55$0.78--$0.35–$1.10--1
$90.00Jan 15$0.10$0.95$0.53--$0.35–$0.88$0.1014
$87.50Jan 15$0.00$0.75$0.38--$0.38–$1.18--3
$85.00Jan 15$0.05$0.40$0.23$0.30 08/28$0.23–$0.35$0.2355
$82.50Jan 15$0.05$0.75$0.40--$0.40–$0.60$0.0510
$80.00Sep 18$0.00$2.15$1.08$0.14 08/10$0.15–$1.08$0.142
$80.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$80.00Jan 15$0.00$0.75$0.38--$0.23–$1.10--18
$75.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$75.00Jan 15$0.00$0.75$0.38--$0.30–$1.10--104
$70.00Jan 15$0.00$0.95$0.48--$0.20–$1.08--9
$65.00Jan 15$0.00$0.75$0.38--$0.18–$1.08--4
$60.00Jan 15$0.00$2.15$1.08--$0.38–$1.08--12
$55.00Jan 15$0.00$2.15$1.08--$0.63–$1.08--1
$47.50Jan 15$0.00$2.15$1.08--$0.38–$1.08--1

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 200
Total Puts 124
Put/Call Ratio 0.62
Net Difference 76

Prior's Put/Call Breakdown

Total Calls 149
Total Puts 59
Put/Call Ratio 0.40
Net Difference 90

Prior 7-Day Put/Call Summary

Total Calls 858
Total Puts 730
Average Put/Call Ratio 1.44
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