NEW Tour v246
AER
AERCAP HOLDINGS N V
$145.78 -1.19%
$146.54 (+0.52%)🌙
as of 06/30 06:06 PM
(6/29 18:07) ◀
|
Tuesday, June 30, 2026 (6:06pm)
January 2026
|
▶ (7/1 18:06)
◀ 6/30 18:06 ▶

Option Volume

Detail
ℹ
Current (06/30) 299
Calls: 51 (17%)
Puts: 248 (83%)
Prior (06/29) 84
Calls: 36 (43%)
Puts: 48 (57%)
Current vs Prior +255.95%
Calls: +41.67% (Calls)
Puts: +416.67% (Puts)
Prior 7-Day Total 5,516
Calls: 1,993 (36%)
Puts: 3,523 (64%)
Prior 7-Day Average 788
Calls: 284 (36%)
Puts: 503 (64%)
Current vs Prior 7-Day Avg -62.06%
Calls: -82.09%
Puts: -50.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $90.8K
Calls: $36.8K (41%)
Puts: $54.0K (59%)
Prior (06/29) $71.7K
Calls: $49.9K (70%)
Puts: $21.9K (30%)
Current vs Prior +26.54%
Calls: -26.21%
Puts: +146.92%
Prior 7-Day Total $3.49M
Calls: $3.10M (89%)
Puts: $385.5K (11%)
Prior 7-Day Average $498.0K
Calls: $442.9K (89%)
Puts: $55.1K (11%)
Current vs Prior 7-Day Avg -81.77%
Calls: -91.69%
Puts: -2.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 4.86
Prior (06/29) 1.33
Current vs Prior +264.71%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg +136.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 18,431
Calls: 12,006 (65%)
Puts: 6,425 (35%)
Prior (06/29) 18,385
Calls: 11,995 (65%)
Puts: 6,390 (35%)
Current vs Prior +0.25%
Prior 7-Day Total 91,540
Calls: 62,765 (69%)
Puts: 28,775 (31%)
Prior 7-Day Average 13,077
Calls: 8,966 (69%)
Puts: 4,110 (31%)
Current vs Prior 7-Day Avg +40.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.62% | 10.91%
Prior 6.88% | 10.51%
Current vs Prior -3.78% | +3.82%
Prior 7-Day Avg 7.52% | 11.23%
Current vs 7-Day Avg -11.94% | -2.91%
Prior 7-Day Eod 6.88% | 10.51%
Current vs 7-Day Eod -3.78% | +3.82%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.97% | 23.38%
Calls: 33.33% | 24.24%
Puts: 22.61% | 22.52%
Prior 27.97% | 23.38%
Calls: 33.33% | 24.24%
Puts: 22.61% | 22.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.59% | 17.42%
Calls: 23.87% | 17.02%
Puts: 19.31% | 17.82%
Current vs 7-Day Avg +29.55% | +34.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 256% vs prior - elevated interest. Extreme bearish P/C ratio of 4.86 - heavy put buying. P/C ratio rising 265% - increased hedging/bearish positioning. Call-heavy open interest (12,006 calls vs 6,425 puts) suggests bullish positioning.

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

No options available for this category

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. 5 found (avg delta 0.75, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1715.8018.10$16.9513.6%--0.9311
$135.00Jul 1711.1013.60$12.3520.2%20.87161
$140.00Jul 176.807.80$7.3013.7%20.75333
$145.00Jul 173.704.30$4.0015.0%10.55487
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 175.306.00$5.6512.4%--0.6715

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 7, top 2)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1711.1013.60$12.3520.2%20.87161
$140.00Jul 176.807.80$7.3013.7%20.75333
$145.00Jul 173.704.30$4.0015.0%10.55487
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.550.90$0.7347.9%10.13865
$145.00Jul 172.703.20$2.9516.9%10.45108

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 24.00, avg 8.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.20$4.80$0.2024.00$155.20
$170.00$185.00Jul 17$0.87$14.13$0.8716.24$170.87
$150.00$155.00Jul 17$0.32$4.68$0.3214.62$150.32
$160.00$165.00Jul 17$0.98$4.02$0.984.10$160.98
$145.00$150.00Jul 17$2.15$2.85$2.151.33$147.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.35$4.65$0.3513.29$134.65
$140.00$135.00Jul 17$0.65$4.35$0.656.69$139.35
$145.00$140.00Jul 17$1.57$3.43$1.572.18$143.43
$150.00$145.00Jul 17$2.70$2.30$2.700.85$147.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$140.00$145.00Jul 17$3.30$3.30$1.701.94$143.30
$145.00$150.00Jul 17$2.15$2.15$2.850.75$147.15
$160.00$165.00Jul 17$0.98$0.98$4.020.24$160.98
$150.00$155.00Jul 17$0.32$0.32$4.680.07$150.32
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$2.70$2.70$2.301.17$147.30
$145.00$140.00Jul 17$1.57$1.57$3.430.46$143.43
$140.00$135.00Jul 17$0.65$0.65$4.350.15$139.35
$135.00$130.00Jul 17$0.35$0.35$4.650.08$134.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.77% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$4.00$2.95$6.95$138.05$151.954.77%
$150.00Jul 17$1.85$5.65$7.50$142.50$157.505.14%
$140.00Jul 17$7.30$1.38$8.68$131.32$148.685.95%
$135.00Jul 17$12.35$0.73$13.08$121.92$148.088.97%
$130.00Jul 17$16.95$0.38$17.33$112.67$147.3311.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.50% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$130.00Jul 17$0.35$0.38$0.73$129.27$165.73
$165.00$125.00Jul 17$0.35$0.53$0.88$124.12$165.88
$165.00$135.00Jul 17$0.35$0.73$1.08$133.92$166.08
$170.00$130.00Jul 17$1.10$0.38$1.48$128.52$171.48
$170.00$125.00Jul 17$1.10$0.53$1.63$123.37$171.63
$160.00$130.00Jul 17$1.33$0.38$1.71$128.29$161.71
$165.00$140.00Jul 17$0.35$1.38$1.73$138.27$166.73
$170.00$135.00Jul 17$1.10$0.73$1.83$133.17$171.83
$160.00$125.00Jul 17$1.33$0.53$1.86$123.14$161.86
$155.00$130.00Jul 17$1.53$0.38$1.91$128.09$156.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.79, avg credit $2.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150160/165Jul 17$3.68$1.322.79$146.32$163.68
130/135140/145Jul 17$3.65$1.352.70$131.35$143.65
145/150155/160Jul 17$2.90$2.101.38$147.10$157.90
135/140145/150Jul 17$2.80$2.201.27$137.20$147.80
140/145160/165Jul 17$2.55$2.451.04$142.45$162.55
130/135145/150Jul 17$2.50$2.501.00$132.50$147.50
140/145150/155Jul 17$1.89$3.110.61$143.11$151.89
140/145155/160Jul 17$1.77$3.230.55$143.23$156.77
135/140160/165Jul 17$1.63$3.370.48$138.37$161.63
130/135160/165Jul 17$1.33$3.670.36$133.67$161.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.12$4.8840.67
$140.00$145.00$150.00Jul 17$1.15$3.853.35
$160.00$165.00$170.00Jul 17$1.73$3.271.89
$135.00$140.00$145.00Jul 17$1.75$3.251.86
$145.00$150.00$155.00Jul 17$1.83$3.171.73
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.30$4.7015.67
$125.00$130.00$135.00Jul 17$0.50$4.509.00
$135.00$140.00$145.00Jul 17$0.92$4.084.43
$140.00$145.00$150.00Jul 17$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.70$4.30
$155.00$160.001:2Jul 17-$1.13$3.87
$150.00$155.001:2Jul 17-$1.21$3.79
$165.00$170.001:2Jul 17-$1.85$3.15
$135.00$140.001:2Jul 17-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.03$4.97
$140.00$135.001:2Jul 17-$0.08$4.92
$150.00$145.001:2Jul 17-$0.25$4.75
$125.00$120.001:2Jul 17-$0.61$4.39
$130.00$125.001:2Jul 17-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.03%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Jul 17$1.500.332.9%1.03%3.92%--593
$155.00Jul 17$0.300.236.3%0.21%6.53%--236
$160.00Jul 17$0.200.189.8%0.14%9.89%--289

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. 179 contracts (avg 752 vol/day, 131 traded recently)

AER averages only 752 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 $90.00 on 06/24 (now $85.60/$88.60) — try a limit near $87.10. Also watch the $80.00 01-15 call last traded $70.00 on 05/06 (now $66.60/$69.10) — try a limit near $67.85; the $65.00 01-15 call last traded $86.00 on 05/08 (now $80.20/$83.60) — try a limit near $81.90. Most tradeable put: the $155.00 08-21 put last traded $10.40 on 06/24 (now $11.20/$12.20) — try a limit near $11.20.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.70$4.30$4.00$7.34 06/25$1.75–$7.60$4.00487
$145.00Aug 21$6.60$7.90$7.25$7.46 06/18$7.25–$10.50$7.2540
$145.00Sep 18$7.60$10.30$8.95$6.85 06/01$5.35–$12.05$7.60178
$145.00Oct 16$9.10$12.10$10.60$8.69 05/29$6.80–$13.55$9.1022
$145.00Jan 15$14.20$16.30$15.25$15.74 06/22$9.85–$17.75$15.25945
$150.00Jul 17$1.50$2.20$1.85$3.65 06/26$1.15–$4.10$1.85593
$150.00Aug 21$4.20$5.50$4.85$7.26 06/26$4.80–$7.45$4.85321
$150.00Sep 18$5.40$7.20$6.30$6.62 06/17$4.00–$9.10$6.3097
$150.00Oct 16$7.00$8.70$7.85$7.55 06/15$5.25–$10.75$7.5521
$150.00Jan 15$10.80$12.60$11.70$12.60 06/24$8.35–$14.85$11.7037
$140.00Jul 17$6.80$7.80$7.30$11.06 06/26$3.03–$11.55$7.30333
$140.00Sep 18$10.50$12.40$11.45$13.00 06/23$7.35–$14.85$11.45230
$140.00Oct 16$12.10$14.80$13.45$12.43 05/26$8.80–$16.80$12.433
$140.00Jan 15$16.70$18.80$17.75$14.00 06/05$12.00–$20.65$16.7041
$155.00Jul 17$0.30$2.75$1.53$2.35 06/25$0.80–$2.08$1.53236
$155.00Aug 21$2.60$3.80$3.20$5.15 06/25$2.78–$5.15$3.2084
$155.00Sep 18$3.60$5.20$4.40$6.40 06/24$2.88–$6.55$4.4018
$155.00Oct 16$4.70$6.60$5.65$6.80 06/23$4.00–$8.10$5.657
$155.00Jan 15$8.70$10.40$9.55$8.70 05/29$6.85–$12.40$8.7080
$135.00Jul 17$11.10$13.60$12.35$16.25 06/25$5.20–$16.05$12.35161
$135.00Sep 18$14.00$15.80$14.90$13.75 05/05$9.60–$18.70$14.00209
$135.00Oct 16$15.40$18.40$16.90$15.14 05/26$10.90–$20.50$15.401
$135.00Jan 15$18.70$22.10$20.40$20.00 06/15$14.40–$23.95$20.0046
$160.00Jul 17$0.20$2.45$1.33$1.00 06/24$0.45–$1.60$1.00289
$160.00Aug 21$1.55$2.55$2.05$2.50 06/22$2.05–$3.48$2.0510
$160.00Sep 18$2.35$3.60$2.98$3.70 06/17$1.93–$4.65$2.9831
$160.00Oct 16$3.20$5.00$4.10$8.14 05/06$2.72–$6.15$4.1010
$160.00Jan 15$6.80$8.60$7.70$7.17 06/12$5.55–$10.00$7.17116
$130.00Jul 17$15.80$18.10$16.95$15.14 06/17$8.20–$20.95$15.8011
$130.00Sep 18$17.20$21.10$19.15$18.49 06/17$12.30–$23.20$18.496
$130.00Oct 16$18.60$22.40$20.50--$14.00–$24.50$18.601
$130.00Jan 15$22.10$26.10$24.10$23.20 06/17$16.90–$27.60$23.20213
$165.00Jul 17$0.00$0.70$0.35$0.59 06/03$0.35–$1.27$0.35101
$165.00Aug 21$0.90$1.70$1.30$1.74 06/23$1.15–$2.28$1.303
$165.00Sep 18$1.45$2.65$2.05$2.50 06/23$1.40–$3.28$2.054
$165.00Oct 16$2.15$3.70$2.93$3.80 06/23$1.88–$4.55$2.938
$165.00Jan 15$5.80$7.00$6.40$5.60 06/09$4.45–$8.10$5.80374
$125.00Jul 17$19.70$23.00$21.35$25.25 05/06$11.90–$25.90$21.356
$125.00Oct 16$22.60$26.50$24.55--$16.70–$28.65$22.601
$125.00Jan 15$26.00$29.80$27.90$28.34 05/13$20.05–$31.60$27.90153
$170.00Jul 17$0.00$2.20$1.10$0.27 06/16$0.20–$1.22$0.2792
$170.00Aug 21$0.50$1.40$0.95$1.00 06/25$0.95–$1.45$0.955
$170.00Sep 18$0.90$1.90$1.40$1.51 06/15$1.15–$2.30$1.402
$170.00Oct 16$2.05$2.70$2.38$2.20 06/22$1.48–$3.40$2.209
$170.00Jan 15$4.00$5.60$4.80$3.80 06/03$3.50–$6.55$4.0092
$120.00Jul 17$24.30$27.90$26.10$29.45 06/24$16.20–$30.55$26.102
$120.00Oct 16$27.10$30.70$28.90--$20.15–$32.95$27.1016
$120.00Jan 15$30.60$33.50$32.05$30.00 06/15$23.00–$35.55$30.60222
$175.00Jul 17$0.00$2.15$1.08--$0.23–$1.18--8
$175.00Sep 18$0.55$1.85$1.20$3.00 05/08$0.68–$1.60$1.207
$175.00Oct 16$0.90$2.00$1.45--$1.00–$2.30$0.9017
$175.00Jan 15$3.60$5.20$4.40$3.60 06/02$2.55–$5.20$3.6050
$115.00Jul 17$29.30$32.90$31.10--$20.65–$35.10$29.301
$115.00Jan 15$34.00$37.90$35.95$38.99 06/24$26.80–$39.85$35.95889
$180.00Jul 17$0.00$0.75$0.38--$0.33–$1.13--4
$180.00Sep 18$0.35$1.40$0.88$1.29 06/25$0.58–$1.63$0.8814
$180.00Oct 16$0.60$3.20$1.90--$0.90–$1.90$0.605
$180.00Jan 15$1.80$3.60$2.70$3.30 06/22$1.73–$4.10$2.7072
$110.00Jul 17$34.20$37.80$36.00--$25.25–$40.25$34.201
$110.00Jan 15$38.30$42.00$40.15--$30.55–$44.00$38.3062
$185.00Jul 17$0.00$0.45$0.23--$0.15–$0.38--36
$185.00Aug 21$0.00$0.75$0.38$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.00$1.10$0.55$0.55 05/04$0.55–$1.33$0.555
$185.00Oct 16$0.40$1.95$1.18--$0.73–$1.65$0.402
$185.00Jan 15$1.30$2.80$2.05$1.45 06/11$1.45–$3.25$1.4516
$105.00Jul 17$39.10$42.90$41.00--$29.95–$45.20$39.105
$105.00Jan 15$42.80$46.50$44.65--$34.60–$48.50$42.8048
$190.00Sep 18$0.00$1.00$0.50$0.40 05/04$0.45–$1.27$0.403
$190.00Oct 16$0.00$2.75$1.38$0.65 05/04$0.48–$1.55$0.652
$190.00Jan 15$0.90$2.20$1.55$1.85 06/22$0.85–$2.50$1.5513
$100.00Aug 21$44.30$48.60$46.45$46.38 06/18$46.10–$50.50$46.381
$100.00Sep 18$45.00$48.50$46.75$45.90 06/23$36.10–$51.15$45.90143
$100.00Jan 15$47.30$51.00$49.15$48.93 06/24$38.75–$53.20$48.93380
$97.50Jan 15$49.60$53.30$51.45$45.95 05/22$41.00–$55.30$49.60282
$195.00Sep 18$0.00$0.95$0.48$0.95 05/07$0.33–$1.23$0.486
$195.00Oct 16$0.00$1.05$0.53$1.50 05/06$0.40–$1.28$0.532
$195.00Jan 15$0.65$3.20$1.93$1.40 06/22$0.93–$2.00$1.4013
$95.00Jul 17$49.10$52.80$50.95$48.66 05/05$39.60–$55.10$49.1030
$95.00Jan 15$51.80$55.50$53.65--$42.85–$57.60$51.80608
$92.50Jan 15$54.10$58.00$56.05--$45.20–$59.90$54.1020
$200.00Jul 17$0.00$2.15$1.08$0.18 06/24$0.28–$1.10$0.183
$200.00Jan 15$0.00$2.85$1.43$1.50 06/24$0.88–$2.13$1.4320
$90.00Jan 15$56.40$60.00$58.20$62.85 05/06$47.60–$62.35$58.20257
$87.50Jan 15$58.80$62.50$60.65--$49.80–$64.70$58.8052
$85.00Jan 15$61.10$64.50$62.80--$52.10–$67.10$61.10463
$210.00Oct 16$0.00$2.25$1.13$0.55 04/30$0.25–$1.13$0.551
$210.00Jan 15$0.00$2.00$1.00$0.80 05/05$0.55–$1.83$0.806
$80.00Jan 15$66.60$69.10$67.85$70.00 05/06$56.60–$71.90$67.85638
$75.00Jul 17$69.00$72.80$70.90--$59.40–$75.10$69.005
$75.00Jan 15$71.10$74.20$72.65--$61.20–$76.65$71.101.1K
$220.00Jan 15$0.00$1.75$0.88$0.75 05/07$0.55–$1.38$0.752
$70.00Jan 15$75.30$78.80$77.05--$66.10–$81.05$75.309
$65.00Jan 15$80.20$83.60$81.90$86.00 05/08$70.85–$85.80$81.9024
$60.00Jan 15$85.60$88.60$87.10$90.00 06/24$75.80–$91.15$87.10658
$55.00Jan 15$89.90$94.00$91.95--$80.45–$95.55$89.9020
$50.00Jan 15$94.70$98.50$96.60--$84.95–$100.20$94.702
$45.00Jan 15$99.70$103.50$101.60--$89.75–$105.20$99.703
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.70$3.20$2.95$2.60 06/24$1.95–$12.65$2.70108
$145.00Aug 21$5.40$6.10$5.75$4.54 06/25$4.65–$6.20$5.401
$145.00Sep 18$6.20$8.00$7.10$8.50 05/11$5.80–$15.25$7.1019
$145.00Oct 16$7.00$9.00$8.00--$6.75–$16.45$7.005
$145.00Jan 15$9.60$11.70$10.65$14.94 05/18$9.55–$18.45$10.6514
$150.00Jul 17$5.30$6.00$5.65$4.60 06/24$3.80–$16.40$5.3015
$150.00Oct 16$9.50$11.50$10.50--$8.55–$19.30$9.502
$150.00Jan 15$12.10$14.20$13.15--$11.95–$21.80$12.103
$140.00Jul 17$1.15$1.60$1.38$1.08 06/26$0.95–$9.10$1.151.5K
$140.00Aug 21$3.40$4.40$3.90$4.50 06/18$2.93–$4.45$3.9052
$140.00Sep 18$4.30$5.90$5.10--$4.20–$12.30$4.306
$140.00Oct 16$5.10$6.90$6.00$7.30 06/22$4.95–$13.25$6.0015
$140.00Jan 15$7.70$9.50$8.60$14.60 06/05$7.85–$15.75$8.6099
$155.00Jul 17$8.30$10.70$9.50$10.20 05/07$6.90–$20.95$9.502
$155.00Aug 21$11.20$12.20$11.70$10.40 06/24$9.25–$12.25$11.206
$155.00Oct 16$12.40$15.80$14.10--$11.80–$23.05$12.401
$155.00Jan 15$14.30$16.90$15.60$17.80 05/11$14.55–$25.30$15.601
$135.00Jul 17$0.55$0.90$0.73$0.52 06/26$0.53–$6.05$0.55865
$135.00Aug 21$2.15$3.20$2.68$2.15 06/25$1.75–$2.93$2.152
$135.00Sep 18$2.90$4.10$3.50$2.95 06/25$2.95–$9.35$2.9559
$135.00Oct 16$3.60$5.20$4.40$4.90 06/22$3.80–$10.35$4.4018
$135.00Jan 15$5.80$8.00$6.90$7.90 06/22$6.40–$12.80$6.9074
$160.00Jul 17$12.30$16.20$14.25$15.70 06/23$10.45–$25.85$14.251
$160.00Sep 18$14.30$18.00$16.15$16.00 06/24$13.75–$26.60$16.004
$160.00Oct 16$15.80$18.50$17.15--$14.85–$27.30$15.801
$160.00Jan 15$18.20$20.20$19.20--$17.45–$29.10$18.207
$130.00Jul 17$0.20$0.55$0.38$0.35 06/25$0.25–$3.65$0.35725
$130.00Aug 21$1.20$2.10$1.65$1.38 06/25$1.33–$2.13$1.382
$130.00Sep 18$1.95$3.10$2.53$3.50 06/15$2.10–$7.10$2.5381
$130.00Oct 16$2.50$4.50$3.50$6.30 06/11$2.68–$8.05$3.507
$130.00Jan 15$4.30$6.40$5.35$6.00 06/22$4.90–$10.90$5.3554
$165.00Sep 18$18.50$22.10$20.30$19.00 06/24$17.10–$31.30$19.004
$165.00Jan 15$21.70$23.70$22.70$29.85 05/19$20.60–$33.05$22.7097
$125.00Jul 17$0.05$1.00$0.53$0.15 06/25$0.13–$2.28$0.1515
$125.00Aug 21$0.80$1.65$1.23--$0.93–$1.78$0.802
$125.00Sep 18$1.30$2.00$1.65$4.84 06/01$1.53–$5.35$1.6541
$125.00Oct 16$1.75$2.90$2.33$2.13 06/25$1.88–$6.40$2.134
$125.00Jan 15$3.20$5.10$4.15$5.30 06/16$3.85–$8.50$4.15181
$170.00Oct 16$23.30$27.00$25.15--$21.80–$36.40$23.301
$120.00Jul 17$0.00$1.15$0.57$0.20 06/23$0.13–$1.50$0.20700
$120.00Aug 21$0.30$0.85$0.57--$0.57–$1.55$0.301
$120.00Sep 18$0.85$1.45$1.15$0.99 06/25$0.95–$4.10$0.99155
$120.00Oct 16$1.20$2.10$1.65$3.70 06/11$1.40–$5.10$1.659
$120.00Jan 15$2.40$4.20$3.30$4.40 06/15$3.05–$6.65$3.30263
$115.00Jul 17$0.00$1.95$0.98$0.81 05/12$0.10–$1.73$0.814
$115.00Aug 21$0.00$0.75$0.38--$0.38–$1.45--1
$115.00Sep 18$0.55$1.00$0.78$1.50 05/07$0.48–$3.00$0.782
$115.00Oct 16$0.80$2.50$1.65$2.75 05/21$0.68–$3.95$1.6512
$115.00Jan 15$1.80$3.10$2.45$4.00 06/12$2.40–$5.35$2.4529
$180.00Jan 15$33.20$37.00$35.10--$31.55–$46.10$33.201
$110.00Jul 17$0.00$0.75$0.38$0.75 05/21$0.38–$1.30$0.385
$110.00Sep 18$0.00$1.05$0.53$1.15 05/07$0.53–$2.10$0.533
$110.00Oct 16$0.50$1.95$1.23$2.33 06/02$0.75–$2.48$1.235
$110.00Jan 15$1.25$3.70$2.48--$2.13–$4.20$1.2540
$105.00Jul 17$0.00$0.75$0.38--$0.38–$1.18--1
$105.00Sep 18$0.00$2.05$1.02$0.90 05/07$0.43–$2.15$0.901
$105.00Oct 16$0.00$1.20$0.60--$0.40–$1.98--2
$105.00Jan 15$0.90$2.95$1.93$2.05 06/18$1.85–$3.45$1.9319
$100.00Jul 17$0.00$2.15$1.08$0.10 05/11$0.25–$1.15$0.1022
$100.00Sep 18$0.00$2.30$1.15$0.70 05/07$0.43–$1.85$0.701
$100.00Oct 16$0.00$2.25$1.13$0.53 06/25$0.38–$2.13$0.533
$100.00Jan 15$0.45$2.10$1.28$1.20 06/24$1.25–$3.18$1.20111
$97.50Jan 15$0.90$2.05$1.48$1.80 05/08$1.38–$2.90$1.48401
$95.00Sep 18$0.00$0.95$0.48$0.60 06/10$0.38–$1.38$0.48325
$95.00Jan 15$0.05$2.35$1.20$1.93 05/01$1.05–$2.50$1.2012
$92.50Jan 15$0.00$2.70$1.35--$0.93–$2.13--6
$90.00Jul 17$0.00$2.15$1.08--$0.38–$1.10--1
$90.00Oct 16$0.00$2.25$1.13$0.55 05/06$0.23–$1.50$0.551
$90.00Jan 15$0.00$1.50$0.75--$0.75–$1.88--14
$87.50Jan 15$0.00$1.35$0.68--$0.68–$1.93--3
$85.00Jan 15$0.40$1.30$0.85--$0.77–$1.75$0.4055
$82.50Jan 15$0.10$0.85$0.48--$0.48–$1.58$0.1010
$80.00Jul 17$0.00$2.15$1.08$0.35 04/29$0.18–$1.08$0.355
$80.00Oct 16$0.00$2.15$1.08$0.55 06/04$0.25–$1.30$0.553
$80.00Jan 15$0.00$0.85$0.43$0.79 05/19$0.43–$1.58$0.4318
$75.00Oct 16$0.00$2.15$1.08$0.50 06/04$0.38–$1.18$0.503
$75.00Jan 15$0.00$0.75$0.38--$0.38–$1.43--104
$70.00Jan 15$0.00$0.80$0.40--$0.40–$1.33--9
$65.00Jan 15$0.00$0.75$0.38--$0.38–$1.25--4
$60.00Jan 15$0.00$0.75$0.38$0.35 06/04$0.38–$1.20$0.3512
$55.00Jan 15$0.00$0.95$0.48$0.30 06/04$0.38–$1.18$0.301
$47.50Jan 15$0.00$2.15$1.08$0.20 06/04$0.38–$1.13$0.201

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 51
Total Puts 248
Put/Call Ratio 4.86
Net Difference -197

Prior's Put/Call Breakdown

Total Calls 36
Total Puts 48
Put/Call Ratio 1.33
Net Difference -12

Prior 7-Day Put/Call Summary

Total Calls 1,993
Total Puts 3,523
Average Put/Call Ratio 2.06
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