NEW Tour v251
AER
AERCAP HOLDINGS N V
$141.92 -2.65%
(6/30 18:06) ◀
|
Wednesday, July 1, 2026 (6:06pm)
January 2026
|
▶ (7/2 18:06)
◀ 7/1 18:06 ▶

Option Volume

Detail
ℹ
Current (07/01) 118
Calls: 47 (40%)
Puts: 71 (60%)
Prior (06/30) 299
Calls: 51 (17%)
Puts: 248 (83%)
Current vs Prior -60.54%
Calls: -7.84% (Calls)
Puts: -71.37% (Puts)
Prior 7-Day Total 5,036
Calls: 1,857 (37%)
Puts: 3,179 (63%)
Prior 7-Day Average 719
Calls: 265 (37%)
Puts: 454 (63%)
Current vs Prior 7-Day Avg -83.60%
Calls: -82.28%
Puts: -84.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $51.5K
Calls: $19.8K (38%)
Puts: $31.7K (62%)
Prior (06/30) $90.8K
Calls: $36.8K (41%)
Puts: $54.0K (59%)
Current vs Prior -43.24%
Calls: -46.27%
Puts: -41.18%
Prior 7-Day Total $3.07M
Calls: $2.71M (89%)
Puts: $351.6K (11%)
Prior 7-Day Average $438.0K
Calls: $387.8K (89%)
Puts: $50.2K (11%)
Current vs Prior 7-Day Avg -88.24%
Calls: -94.90%
Puts: -36.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.51
Prior (06/30) 4.86
Current vs Prior -68.93%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg -34.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 18,490
Calls: 12,041 (65%)
Puts: 6,449 (35%)
Prior (06/30) 18,431
Calls: 12,006 (65%)
Puts: 6,425 (35%)
Current vs Prior +0.32%
Prior 7-Day Total 90,282
Calls: 60,902 (67%)
Puts: 29,380 (33%)
Prior 7-Day Average 12,897
Calls: 8,700 (67%)
Puts: 4,197 (33%)
Current vs Prior 7-Day Avg +43.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.62% | 10.78%
Prior 6.62% | 10.91%
Current vs Prior +0.06% | -1.16%
Prior 7-Day Avg 7.31% | 11.18%
Current vs 7-Day Avg -9.34% | -3.55%
Prior 7-Day Eod 6.62% | 10.91%
Current vs 7-Day Eod +0.06% | -1.16%
Sentiment BEARISH

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 22.89% | 17.28%
Calls: 25.25% | 17.01%
Puts: 20.53% | 17.55%
Current vs 7-Day Avg +22.19% | +35.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($31.7K). Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio dropping 69% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 0.76, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1712.5014.80$13.6516.8%--0.9111
$135.00Jul 177.9010.50$9.2028.3%--0.81159
$140.00Jul 174.405.20$4.8016.7%--0.63335
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 177.808.90$8.3513.2%50.8215
$145.00Jul 174.205.00$4.6017.4%60.62108

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 39, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.002.55$2.2824.1%40.39486
$150.00Jul 170.751.05$0.9033.3%20.20593
$155.00Jul 170.200.65$0.43104.7%10.10236
$160.00Jul 170.000.70$0.35200.0%10.07289
$170.00Jul 170.002.10$1.05200.0%10.1292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.751.20$0.9845.9%90.19864
$130.00Jul 170.300.55$0.4358.1%80.09725
$145.00Jul 174.205.00$4.6017.4%60.62108
$150.00Jul 177.808.90$8.3513.2%50.8215
$125.00Jul 170.050.30$0.18138.9%10.0415

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. 8 found (best R:R 24.00, avg 8.57)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.20$4.80$0.2024.00$160.20
$150.00$155.00Jul 17$0.47$4.53$0.479.64$150.47
$145.00$150.00Jul 17$1.38$3.62$1.382.62$146.38
$140.00$145.00Jul 17$2.52$2.48$2.520.98$142.52
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.25$4.75$0.2519.00$129.75
$135.00$130.00Jul 17$0.55$4.45$0.558.09$134.45
$140.00$135.00Jul 17$1.19$3.81$1.193.20$138.81
$145.00$140.00Jul 17$2.43$2.57$2.431.06$142.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 8.09, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$135.00$140.00Jul 17$4.40$4.40$0.607.33$139.40
$140.00$145.00Jul 17$2.52$2.52$2.481.02$142.52
$145.00$150.00Jul 17$1.38$1.38$3.620.38$146.38
$150.00$155.00Jul 17$0.47$0.47$4.530.10$150.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.75$3.75$1.253.00$146.25
$145.00$140.00Jul 17$2.43$2.43$2.570.95$142.57
$140.00$135.00Jul 17$1.19$1.19$3.810.31$138.81
$135.00$130.00Jul 17$0.55$0.55$4.450.12$134.45
$130.00$125.00Jul 17$0.25$0.25$4.750.05$129.75

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 4.85% of stock, avg 6.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$2.28$4.60$6.88$138.12$151.884.85%
$140.00Jul 17$4.80$2.17$6.97$133.03$146.974.91%
$150.00Jul 17$0.90$8.35$9.25$140.75$159.256.52%
$135.00Jul 17$9.20$0.98$10.18$124.82$145.187.17%
$130.00Jul 17$13.65$0.43$14.08$115.92$144.089.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.55% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Jul 17$0.35$0.43$0.78$129.22$160.78
$155.00$130.00Jul 17$0.43$0.43$0.86$129.14$155.86
$150.00$130.00Jul 17$0.90$0.43$1.33$128.67$151.33
$160.00$135.00Jul 17$0.35$0.98$1.33$133.67$161.33
$155.00$135.00Jul 17$0.43$0.98$1.41$133.59$156.41
$160.00$100.00Jul 17$0.35$1.08$1.43$98.57$161.43
$170.00$130.00Jul 17$1.05$0.43$1.48$128.52$171.48
$155.00$100.00Jul 17$0.43$1.08$1.51$98.49$156.51
$150.00$135.00Jul 17$0.90$0.98$1.88$133.12$151.88
$150.00$100.00Jul 17$0.90$1.08$1.98$98.02$151.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 13.29, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.65$0.3513.29$125.35$139.65
145/150160/165Jul 17$3.95$1.053.76$146.05$163.95
130/135140/145Jul 17$3.07$1.931.59$131.93$143.07
140/145150/155Jul 17$2.90$2.101.38$142.10$152.90
125/130140/145Jul 17$2.77$2.231.24$127.23$142.77
140/145160/165Jul 17$2.63$2.371.11$142.37$162.63
135/140145/150Jul 17$2.57$2.431.06$137.43$147.57
130/135145/150Jul 17$1.93$3.070.63$133.07$146.93
135/140150/155Jul 17$1.66$3.340.50$138.34$151.66
125/130145/150Jul 17$1.63$3.370.48$128.37$146.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.05$4.9599.00
$150.00$155.00$160.00Jul 17$0.39$4.6111.82
$145.00$150.00$155.00Jul 17$0.91$4.094.49
$160.00$165.00$170.00Jul 17$1.10$3.903.55
$140.00$145.00$150.00Jul 17$1.14$3.863.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.15$4.8532.33
$125.00$130.00$135.00Jul 17$0.30$4.7015.67
$130.00$135.00$140.00Jul 17$0.64$4.366.81
$135.00$140.00$145.00Jul 17$1.24$3.763.03
$140.00$145.00$150.00Jul 17$1.32$3.682.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.08, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.27$4.73
$135.00$140.001:2Jul 17-$0.40$4.60
$165.00$170.001:2Jul 17-$1.95$3.05
$130.00$135.001:2Jul 17-$4.75$0.25
$150.00$155.001:2Jul 17$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$100.001:2Jul 17-$2.08$17.92
$150.00$145.001:2Jul 17-$0.85$4.15
$125.00$120.001:2Jul 17$0.02$4.98
$130.00$125.001:2Jul 17$0.07$4.93
$135.00$130.001:2Jul 17$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.41%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Jul 17$2.000.392.2%1.41%3.58%4486
$150.00Jul 17$0.750.205.7%0.53%6.22%2593
$155.00Jul 17$0.200.109.2%0.14%9.36%1236

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 $81.80/$84.80) — try a limit near $83.30. Also watch the $80.00 01-15 call last traded $70.00 on 05/06 (now $63.20/$65.70) — try a limit near $64.45; the $65.00 01-15 call last traded $86.00 on 05/08 (now $77.30/$80.50) — try a limit near $78.90. Most tradeable put: the $165.00 01-15 put last traded $29.85 on 05/19 (now $23.70/$26.10) — try a limit near $24.90.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.40$5.20$4.80$11.06 06/26$3.03–$11.55$4.80335
$140.00Sep 18$8.80$9.80$9.30$13.00 06/23$7.35–$14.85$9.30230
$140.00Oct 16$10.00$13.30$11.65$12.43 05/26$8.80–$16.80$11.653
$140.00Jan 15$14.50$16.30$15.40$14.00 06/05$12.00–$20.65$14.5041
$145.00Jul 17$2.00$2.55$2.28$7.34 06/25$1.75–$7.60$2.28486
$145.00Aug 21$4.90$6.10$5.50$7.46 06/18$5.50–$10.50$5.5040
$145.00Sep 18$5.80$7.40$6.60$6.85 06/01$5.35–$12.05$6.60178
$145.00Oct 16$7.90$8.90$8.40$8.69 05/29$6.80–$13.55$8.4022
$145.00Jan 15$11.90$12.80$12.35$15.74 06/22$9.85–$17.75$12.35945
$135.00Jul 17$7.90$10.50$9.20$16.25 06/25$5.20–$16.05$9.20159
$135.00Sep 18$11.80$12.80$12.30$13.75 05/05$9.65–$18.70$12.30209
$135.00Oct 16$13.40$16.10$14.75$15.14 05/26$10.90–$20.50$14.751
$135.00Jan 15$17.30$19.70$18.50$20.00 06/15$14.40–$23.95$18.5046
$150.00Jul 17$0.75$1.05$0.90$3.65 06/26$0.90–$4.10$0.90593
$150.00Aug 21$3.00$4.10$3.55$7.26 06/26$3.55–$7.45$3.55322
$150.00Sep 18$3.90$6.90$5.40$6.62 06/17$4.15–$9.10$5.4097
$150.00Oct 16$5.80$7.80$6.80$7.55 06/15$5.25–$10.75$6.8021
$150.00Jan 15$9.60$10.60$10.10$12.60 06/24$8.35–$14.85$10.1037
$130.00Jul 17$12.50$14.80$13.65$15.14 06/17$8.20–$20.95$13.6511
$130.00Sep 18$15.30$18.20$16.75$18.49 06/17$12.50–$23.20$16.756
$130.00Oct 16$16.80$18.80$17.80--$14.00–$24.50$16.801
$130.00Jan 15$20.30$22.90$21.60$23.20 06/17$16.90–$27.60$21.60213
$155.00Jul 17$0.20$0.65$0.43$2.35 06/25$0.43–$2.08$0.43236
$155.00Aug 21$1.85$2.65$2.25$5.15 06/25$2.25–$5.15$2.2584
$155.00Sep 18$2.70$4.70$3.70$6.40 06/24$2.93–$6.55$3.7018
$155.00Oct 16$3.90$6.60$5.25$6.80 06/23$4.00–$8.10$5.257
$155.00Jan 15$7.70$8.60$8.15$8.70 05/29$6.85–$12.40$8.1580
$125.00Jul 17$17.20$19.60$18.40$25.25 05/06$11.90–$25.90$18.406
$125.00Oct 16$20.50$23.30$21.90--$16.70–$28.65$20.501
$125.00Jan 15$23.80$26.70$25.25$28.34 05/13$20.05–$31.60$25.25153
$160.00Jul 17$0.00$0.70$0.35$1.00 06/24$0.35–$1.60$0.35289
$160.00Aug 21$1.00$1.80$1.40$2.50 06/22$1.40–$3.48$1.4022
$160.00Sep 18$1.80$2.65$2.23$3.70 06/17$1.93–$4.65$2.2331
$160.00Oct 16$2.80$3.80$3.30$8.14 05/06$2.72–$6.15$3.3010
$160.00Jan 15$6.20$7.10$6.65$7.17 06/12$5.55–$10.00$6.65116
$120.00Jul 17$21.70$24.50$23.10$29.45 06/24$16.20–$30.55$23.102
$120.00Oct 16$24.60$27.50$26.05--$20.15–$32.95$24.6016
$120.00Jan 15$27.20$30.50$28.85$30.00 06/15$23.00–$35.55$28.85222
$165.00Jul 17$0.00$0.30$0.15$0.59 06/03$0.15–$1.27$0.15101
$165.00Aug 21$0.60$0.90$0.75$1.74 06/23$0.75–$2.28$0.753
$165.00Sep 18$1.10$3.90$2.50$2.50 06/23$1.40–$3.28$2.504
$165.00Oct 16$1.60$3.30$2.45$3.80 06/23$1.88–$4.55$2.458
$165.00Jan 15$4.70$5.50$5.10$5.60 06/09$4.45–$8.10$5.10389
$115.00Jul 17$26.60$29.40$28.00--$20.65–$35.10$26.601
$115.00Jan 15$31.50$34.50$33.00$38.99 06/24$26.80–$39.85$33.00889
$170.00Jul 17$0.00$2.10$1.05$0.27 06/16$0.20–$1.22$0.2792
$170.00Aug 21$0.30$0.70$0.50$1.00 06/25$0.50–$1.45$0.5015
$170.00Sep 18$0.55$3.10$1.83$1.51 06/15$1.15–$2.30$1.512
$170.00Oct 16$1.35$1.85$1.60$2.20 06/22$1.48–$3.40$1.609
$170.00Jan 15$3.70$4.30$4.00$3.80 06/03$3.50–$6.55$3.8092
$110.00Jul 17$31.60$34.30$32.95--$25.25–$40.25$31.601
$110.00Jan 15$35.90$38.80$37.35--$30.55–$44.00$35.9062
$175.00Jul 17$0.00$0.95$0.48--$0.23–$1.18--8
$175.00Sep 18$0.35$2.85$1.60$3.00 05/08$0.68–$1.60$1.607
$175.00Oct 16$0.65$3.20$1.93--$1.00–$2.30$0.6517
$175.00Jan 15$2.80$3.40$3.10$3.60 06/02$2.55–$5.20$3.1050
$105.00Jul 17$36.70$39.30$38.00--$29.95–$45.20$36.705
$105.00Jan 15$39.90$43.00$41.45--$34.60–$48.50$39.9048
$180.00Jul 17$0.00$2.15$1.08--$0.33–$1.13--4
$180.00Sep 18$0.00$1.40$0.70$1.29 06/25$0.58–$1.63$0.7014
$180.00Oct 16$0.40$2.95$1.68--$0.90–$1.90$0.405
$180.00Jan 15$1.85$2.80$2.33$3.30 06/22$1.73–$4.10$2.3372
$100.00Aug 21$40.70$44.80$42.75$46.38 06/18$42.75–$50.50$42.751
$100.00Sep 18$42.50$45.20$43.85$45.90 06/23$36.10–$51.15$43.85143
$100.00Jan 15$44.60$47.50$46.05$48.93 06/24$38.75–$53.20$46.05380
$185.00Jul 17$0.00$0.30$0.15--$0.15–$0.30--36
$185.00Aug 21$0.00$0.90$0.45$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.00$2.40$1.20$0.55 05/04$0.55–$1.33$0.555
$185.00Oct 16$0.15$2.70$1.43--$0.73–$1.65$0.152
$185.00Jan 15$1.15$2.00$1.58$1.45 06/11$1.45–$3.25$1.4516
$97.50Jan 15$46.80$49.50$48.15$45.95 05/22$41.00–$55.30$46.80282
$95.00Jul 17$46.60$49.10$47.85$48.66 05/05$39.60–$55.10$47.8530
$95.00Jan 15$49.10$52.00$50.55--$43.10–$57.60$49.10608
$190.00Sep 18$0.00$2.30$1.15$0.40 05/04$0.45–$1.27$0.403
$190.00Oct 16$0.00$2.50$1.25$0.65 05/04$0.48–$1.55$0.652
$190.00Jan 15$0.75$3.60$2.17$1.85 06/22$0.85–$2.50$1.8513
$92.50Jan 15$51.40$54.50$52.95--$45.30–$59.90$51.4020
$90.00Jan 15$53.50$56.50$55.00$62.85 05/06$47.60–$62.35$55.00257
$195.00Sep 18$0.00$2.25$1.13$0.95 05/07$0.33–$1.23$0.956
$195.00Oct 16$0.00$2.35$1.18$1.50 05/06$0.40–$1.28$1.182
$195.00Jan 15$0.55$2.05$1.30$1.40 06/22$0.93–$2.00$1.3013
$87.50Jan 15$56.00$59.00$57.50--$49.80–$64.70$56.0052
$85.00Jan 15$58.40$61.50$59.95--$52.10–$67.10$58.40463
$200.00Jul 17$0.00$2.15$1.08$0.18 06/24$0.28–$1.10$0.183
$200.00Jan 15$0.05$2.85$1.45$1.50 06/24$0.88–$2.13$1.4520
$80.00Jan 15$63.20$65.70$64.45$70.00 05/06$56.60–$71.90$64.45636
$75.00Jul 17$66.70$69.30$68.00--$59.80–$75.10$66.705
$75.00Jan 15$67.80$70.40$69.10--$61.30–$76.65$67.801.1K
$210.00Oct 16$0.00$1.15$0.57$0.55 04/30$0.25–$1.13$0.551
$210.00Jan 15$0.00$2.45$1.23$0.80 05/05$0.55–$1.83$0.806
$70.00Jan 15$71.70$75.50$73.60--$66.10–$81.05$71.709
$65.00Jan 15$77.30$80.50$78.90$86.00 05/08$70.90–$85.80$78.9024
$220.00Jan 15$0.00$2.30$1.15$0.75 05/07$0.55–$1.38$0.752
$60.00Jan 15$81.80$84.80$83.30$90.00 06/24$76.05–$91.15$83.30658
$55.00Jan 15$86.20$90.00$88.10--$80.45–$95.55$86.2020
$50.00Jan 15$91.10$95.00$93.05--$85.20–$100.20$91.102
$45.00Jan 15$95.90$99.90$97.90--$89.90–$105.20$95.903
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.80$2.55$2.17$1.08 06/26$0.95–$8.50$1.801.5K
$140.00Aug 21$4.40$5.40$4.90$4.50 06/18$2.93–$4.90$4.5092
$140.00Sep 18$5.30$6.70$6.00--$4.20–$11.90$5.306
$140.00Oct 16$6.00$8.00$7.00$7.30 06/22$4.95–$13.20$7.0015
$140.00Jan 15$8.60$10.60$9.60$14.60 06/05$7.85–$15.35$9.60114
$145.00Jul 17$4.20$5.00$4.60$2.60 06/24$1.95–$12.10$4.20108
$145.00Aug 21$6.50$7.90$7.20$4.54 06/25$4.65–$7.20$6.501
$145.00Sep 18$7.70$10.30$9.00$8.50 05/11$5.80–$14.85$8.5019
$145.00Oct 16$8.10$10.40$9.25--$6.75–$16.00$8.105
$145.00Jan 15$11.00$13.00$12.00$14.94 05/18$9.55–$18.40$12.0014
$135.00Jul 17$0.75$1.20$0.98$0.52 06/26$0.53–$5.70$0.75864
$135.00Aug 21$2.75$3.60$3.18$2.15 06/25$1.75–$3.18$2.7523
$135.00Sep 18$3.50$4.80$4.15$2.95 06/25$2.95–$9.15$3.5059
$135.00Oct 16$4.20$5.90$5.05$4.90 06/22$3.80–$10.30$4.9018
$135.00Jan 15$7.10$8.60$7.85$7.90 06/22$6.40–$12.80$7.8574
$150.00Jul 17$7.80$8.90$8.35$4.60 06/24$3.80–$16.35$7.8015
$150.00Oct 16$10.90$13.90$12.40--$8.55–$19.30$10.902
$150.00Jan 15$13.60$15.80$14.70--$11.95–$21.70$13.603
$130.00Jul 17$0.30$0.55$0.43$0.35 06/25$0.25–$3.60$0.35725
$130.00Aug 21$1.10$3.70$2.40$1.38 06/25$1.33–$2.40$1.3812
$130.00Sep 18$2.25$3.50$2.88$3.50 06/15$2.10–$7.00$2.8881
$130.00Oct 16$2.90$4.40$3.65$6.30 06/11$2.68–$8.00$3.657
$130.00Jan 15$4.90$6.90$5.90$6.00 06/22$4.90–$10.45$5.9054
$155.00Jul 17$11.30$13.40$12.35$10.20 05/07$6.90–$20.95$11.302
$155.00Aug 21$12.50$14.80$13.65$10.40 06/24$9.25–$13.65$12.506
$155.00Oct 16$14.40$17.20$15.80--$11.80–$23.05$14.401
$155.00Jan 15$16.70$19.30$18.00$17.80 05/11$14.55–$25.20$17.801
$125.00Jul 17$0.05$0.30$0.18$0.15 06/25$0.13–$2.15$0.1515
$125.00Aug 21$0.05$2.85$1.45--$0.93–$1.78$0.052
$125.00Sep 18$1.55$3.40$2.48$4.84 06/01$1.53–$5.20$2.4841
$125.00Oct 16$1.35$3.40$2.38$2.13 06/25$1.88–$6.00$2.134
$125.00Jan 15$3.70$5.40$4.55$5.30 06/16$3.85–$8.10$4.55181
$160.00Jul 17$15.90$19.20$17.55$15.70 06/23$10.45–$25.85$15.901
$160.00Sep 18$17.30$20.60$18.95$16.00 06/24$13.75–$26.60$17.304
$160.00Oct 16$17.90$21.30$19.60--$14.85–$27.30$17.901
$160.00Jan 15$19.90$22.40$21.15--$17.45–$28.75$19.907
$120.00Jul 17$0.00$0.15$0.08$0.20 06/23$0.08–$1.50$0.08700
$120.00Aug 21$0.60$1.25$0.93--$0.57–$1.55$0.6011
$120.00Sep 18$1.00$1.75$1.38$0.99 06/25$0.95–$3.85$1.0084
$120.00Oct 16$1.35$3.90$2.63$3.70 06/11$1.40–$5.10$2.639
$120.00Jan 15$2.90$4.30$3.60$4.40 06/15$3.05–$6.40$3.60263
$165.00Sep 18$21.60$24.80$23.20$19.00 06/24$17.10–$31.25$21.604
$165.00Jan 15$23.70$26.10$24.90$29.85 05/19$20.60–$32.75$24.9097
$115.00Jul 17$0.00$2.15$1.08$0.81 05/12$0.10–$1.73$0.814
$115.00Aug 21$0.10$2.55$1.33--$0.38–$1.45$0.101
$115.00Sep 18$0.60$1.25$0.93$1.50 05/07$0.48–$3.00$0.932
$115.00Oct 16$0.90$3.40$2.15$2.75 05/21$0.68–$3.55$2.1512
$115.00Jan 15$1.95$3.30$2.63$4.00 06/12$2.40–$5.35$2.6329
$170.00Oct 16$26.40$29.70$28.05--$21.80–$36.20$26.401
$110.00Jul 17$0.00$2.15$1.08$0.75 05/21$0.38–$1.30$0.755
$110.00Sep 18$0.00$2.75$1.38$1.15 05/07$0.53–$2.10$1.153
$110.00Oct 16$0.45$3.00$1.73$2.33 06/02$0.75–$2.45$1.735
$110.00Jan 15$1.75$2.50$2.13--$2.13–$4.13$1.7540
$105.00Jul 17$0.00$2.15$1.08--$0.38–$1.18--1
$105.00Sep 18$0.00$2.55$1.27$0.90 05/07$0.43–$2.15$0.901
$105.00Oct 16$0.00$2.75$1.38--$0.40–$1.98--2
$105.00Jan 15$1.00$3.50$2.25$2.05 06/18$1.85–$3.45$2.0519
$180.00Jan 15$36.20$39.50$37.85--$31.55–$46.10$36.201
$100.00Jul 17$0.00$2.15$1.08$0.10 05/11$0.25–$1.15$0.1022
$100.00Sep 18$0.00$2.40$1.20$0.70 05/07$0.43–$1.85$0.701
$100.00Oct 16$0.00$2.55$1.27$0.53 06/25$0.38–$2.13$0.533
$100.00Jan 15$0.70$2.85$1.78$1.20 06/24$1.25–$3.18$1.20111
$97.50Jan 15$1.00$2.15$1.58$1.80 05/08$1.38–$2.60$1.58401
$95.00Sep 18$0.00$2.30$1.15$0.60 06/10$0.38–$1.33$0.60325
$95.00Jan 15$0.05$3.20$1.63$1.93 05/01$1.05–$2.45$1.6312
$92.50Jan 15$0.00$2.65$1.33--$0.93–$2.13--6
$90.00Jul 17$0.00$2.15$1.08--$0.38–$1.10--1
$90.00Oct 16$0.00$2.30$1.15$0.55 05/06$0.23–$1.50$0.551
$90.00Jan 15$0.05$2.30$1.17--$0.75–$1.88$0.0514
$87.50Jan 15$0.00$2.75$1.38--$0.68–$1.93--3
$85.00Jan 15$0.40$1.30$0.85--$0.77–$1.48$0.4055
$82.50Jan 15$0.10$1.90$1.00--$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$2.20$1.10$0.55 06/04$0.25–$1.30$0.553
$80.00Jan 15$0.00$2.05$1.02$0.79 05/19$0.43–$1.58$0.7918
$75.00Oct 16$0.00$2.15$1.08$0.50 06/04$0.38–$1.18$0.503
$75.00Jan 15$0.00$2.40$1.20--$0.38–$1.43--104
$70.00Jan 15$0.00$2.35$1.18--$0.40–$1.33--9
$65.00Jan 15$0.00$2.25$1.13--$0.38–$1.25--4
$60.00Jan 15$0.00$2.20$1.10$0.35 06/04$0.38–$1.20$0.3512
$55.00Jan 15$0.00$2.20$1.10$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 47
Total Puts 71
Put/Call Ratio 1.51
Net Difference -24

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,857
Total Puts 3,179
Average Put/Call Ratio 2.30
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