NEW Tour v264
AER
AERCAP HOLDINGS N V
$147.84 +4.17%
(7/1 18:06) ◀
|
Thursday, July 2, 2026 (6:06pm)
January 2026
|
▶ (7/6 18:06)
◀ 7/2 18:06 ▶

Option Volume

Detail
ℹ
Current (07/02) 347
Calls: 94 (27%)
Puts: 253 (73%)
Prior (07/01) 118
Calls: 47 (40%)
Puts: 71 (60%)
Current vs Prior +194.07%
Calls: +100.00% (Calls)
Puts: +256.34% (Puts)
Prior 7-Day Total 5,044
Calls: 1,824 (36%)
Puts: 3,220 (64%)
Prior 7-Day Average 720
Calls: 260 (36%)
Puts: 460 (64%)
Current vs Prior 7-Day Avg -51.84%
Calls: -63.93%
Puts: -45.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $152.9K
Calls: $66.2K (43%)
Puts: $86.7K (57%)
Prior (07/01) $51.5K
Calls: $19.8K (38%)
Puts: $31.7K (62%)
Current vs Prior +196.79%
Calls: +234.71%
Puts: +173.16%
Prior 7-Day Total $3.05M
Calls: $2.68M (88%)
Puts: $374.0K (12%)
Prior 7-Day Average $436.4K
Calls: $383.0K (88%)
Puts: $53.4K (12%)
Current vs Prior 7-Day Avg -64.96%
Calls: -82.71%
Puts: +62.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 2.69
Prior (07/01) 1.51
Current vs Prior +78.17%
Prior 7-Day Average 2.46
Current vs Prior 7-Day Avg +9.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 18,560
Calls: 12,071 (65%)
Puts: 6,489 (35%)
Prior (07/01) 18,490
Calls: 12,041 (65%)
Puts: 6,449 (35%)
Current vs Prior +0.38%
Prior 7-Day Total 107,523
Calls: 71,852 (67%)
Puts: 35,671 (33%)
Prior 7-Day Average 15,360
Calls: 10,264 (67%)
Puts: 5,095 (33%)
Current vs Prior 7-Day Avg +20.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.39% | 10.45%
Prior 6.62% | 10.78%
Current vs Prior -3.49% | -3.06%
Prior 7-Day Avg 7.16% | 11.05%
Current vs 7-Day Avg -10.69% | -5.41%
Prior 7-Day Eod 6.62% | 10.78%
Current vs 7-Day Eod -3.49% | -3.06%
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 24.73% | 18.87%
Calls: 27.94% | 18.79%
Puts: 21.52% | 18.95%
Current vs 7-Day Avg +13.11% | +23.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 197% vs prior. Unusually high activity with volume up 194% vs prior - elevated interest. Extreme bearish P/C ratio of 2.69 - heavy put buying. P/C ratio rising 78% - increased hedging/bearish positioning.

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 0.77, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1716.3019.00$17.6515.3%--0.9011
$135.00Jul 1711.5014.00$12.7519.6%--0.90159
$140.00Jul 177.009.50$8.2530.3%--0.83335
$145.00Jul 174.405.70$5.0525.7%90.64487
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 173.904.90$4.4022.7%--0.6013

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 197, top 106)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.652.75$2.2050.0%120.40591
$145.00Jul 174.405.70$5.0525.7%90.64487
$155.00Jul 170.551.15$0.8570.6%10.19235
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.602.70$2.1551.2%1060.37112
$140.00Jul 170.601.15$0.8862.5%690.181.5K

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 8.24)

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$0.84$14.16$0.8416.86$170.84
$150.00$155.00Jul 17$1.35$3.65$1.352.70$151.35
$145.00$150.00Jul 17$2.85$2.15$2.850.75$147.85
$140.00$145.00Jul 17$3.20$1.80$3.200.56$143.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.28$4.72$0.2816.86$139.72
$145.00$140.00Jul 17$1.27$3.73$1.272.94$143.73
$150.00$145.00Jul 17$2.25$2.75$2.251.22$147.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 49.00, avg 6.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.90$4.90$0.1049.00$134.90
$135.00$140.00Jul 17$4.50$4.50$0.509.00$139.50
$140.00$145.00Jul 17$3.20$3.20$1.801.78$143.20
$145.00$150.00Jul 17$2.85$2.85$2.151.33$147.85
$150.00$155.00Jul 17$1.35$1.35$3.650.37$151.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$2.25$2.25$2.750.82$147.75
$145.00$140.00Jul 17$1.27$1.27$3.730.34$143.73
$140.00$135.00Jul 17$0.28$0.28$4.720.06$139.72

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 4.46% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$2.20$4.40$6.60$143.40$156.604.46%
$145.00Jul 17$5.05$2.15$7.20$137.80$152.204.87%
$140.00Jul 17$8.25$0.88$9.13$130.87$149.136.18%
$135.00Jul 17$12.75$0.60$13.35$121.65$148.359.03%
$130.00Jul 17$17.65$0.78$18.43$111.57$148.4312.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.85% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Jul 17$0.65$0.60$1.25$133.75$161.25
$160.00$130.00Jul 17$0.65$0.78$1.43$128.57$161.43
$155.00$135.00Jul 17$0.85$0.60$1.45$133.55$156.45
$160.00$140.00Jul 17$0.65$0.88$1.53$138.47$161.53
$160.00$125.00Jul 17$0.65$0.88$1.53$123.47$161.53
$155.00$130.00Jul 17$0.85$0.78$1.63$128.37$156.63
$170.00$135.00Jul 17$1.02$0.60$1.62$133.38$171.62
$165.00$135.00Jul 17$1.08$0.60$1.68$133.32$166.68
$155.00$140.00Jul 17$0.85$0.88$1.73$138.27$156.73
$155.00$125.00Jul 17$0.85$0.88$1.73$123.27$156.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.67, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Jul 17$3.13$1.871.67$136.87$148.13
140/145150/155Jul 17$2.62$2.381.10$142.38$152.62
145/150155/160Jul 17$2.45$2.550.96$147.55$157.45
135/140150/155Jul 17$1.63$3.370.48$138.37$151.63
140/145155/160Jul 17$1.47$3.530.42$143.53$156.47
145/150170/185Jul 17$3.09$11.910.26$146.91$173.09
140/145170/185Jul 17$2.11$12.890.16$142.89$172.11
135/140155/160Jul 17$0.48$4.520.11$139.52$155.48
135/140170/185Jul 17$1.12$13.880.08$138.88$171.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.35$4.6513.29
$130.00$135.00$140.00Jul 17$0.40$4.6011.50
$155.00$160.00$165.00Jul 17$0.63$4.376.94
$150.00$155.00$160.00Jul 17$1.15$3.853.35
$135.00$140.00$145.00Jul 17$1.30$3.702.85
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$130.00$135.00$140.00Jul 17$0.46$4.549.87
$140.00$145.00$150.00Jul 17$0.98$4.024.10
$135.00$140.00$145.00Jul 17$0.99$4.014.05

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 $-0.32, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.45$4.55
$165.00$170.001:2Jul 17-$0.96$4.04
$160.00$165.001:2Jul 17-$1.51$3.49
$140.00$145.001:2Jul 17-$1.85$3.15
$135.00$140.001:2Jul 17-$3.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.32$4.68
$135.00$130.001:2Jul 17-$0.96$4.04
$130.00$125.001:2Jul 17-$0.98$4.02
$125.00$120.001:2Jul 17-$1.28$3.72
$150.00$145.001:2Jul 17$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.12%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Jul 17$1.650.401.5%1.12%2.58%12591
$155.00Jul 17$0.550.194.8%0.37%5.22%1235
$160.00Jul 17$0.150.138.2%0.10%8.33%--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 $87.50/$90.80) — try a limit near $89.15. Also watch the $80.00 01-15 call last traded $70.00 on 05/06 (now $68.20/$71.00) — try a limit near $69.60; the $65.00 01-15 call last traded $86.00 on 05/08 (now $81.90/$85.90) — try a limit near $83.90. Most tradeable put: the $165.00 01-15 put last traded $29.85 on 05/19 (now $20.90/$23.40) — try a limit near $22.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.65$2.75$2.20$3.65 06/26$0.90–$4.10$2.20591
$150.00Aug 21$4.70$5.90$5.30$7.26 06/26$3.55–$7.45$5.30322
$150.00Sep 18$6.00$7.60$6.80$6.62 06/17$4.35–$9.10$6.6297
$150.00Oct 16$7.30$10.60$8.95$7.55 06/15$5.25–$10.75$7.5521
$150.00Jan 15$10.90$14.60$12.75$12.60 06/24$8.35–$14.85$12.6037
$145.00Jul 17$4.40$5.70$5.05$7.34 06/25$1.75–$7.60$5.05487
$145.00Aug 21$7.40$8.60$8.00$7.46 06/18$5.50–$10.50$7.4641
$145.00Sep 18$8.10$11.30$9.70$6.85 06/01$5.35–$12.05$8.10178
$145.00Oct 16$9.50$12.70$11.10$8.69 05/29$6.80–$13.55$9.5022
$145.00Jan 15$15.20$16.40$15.80$15.74 06/22$9.85–$17.75$15.74948
$155.00Jul 17$0.55$1.15$0.85$2.35 06/25$0.43–$2.08$0.85235
$155.00Aug 21$2.90$4.00$3.45$5.15 06/25$2.25–$5.15$3.4584
$155.00Sep 18$4.00$5.30$4.65$6.40 06/24$2.93–$6.55$4.6518
$155.00Oct 16$5.10$8.40$6.75$6.80 06/23$4.00–$8.10$6.757
$155.00Jan 15$8.60$11.10$9.85$8.70 05/29$6.85–$12.40$8.7080
$140.00Jul 17$7.00$9.50$8.25$11.06 06/26$3.03–$11.55$8.25335
$140.00Sep 18$11.10$13.70$12.40$13.00 06/23$7.35–$14.85$12.40230
$140.00Oct 16$12.60$16.40$14.50$12.43 05/26$8.80–$16.80$12.603
$140.00Jan 15$16.60$19.10$17.85$14.00 06/05$12.00–$20.65$16.6041
$160.00Jul 17$0.15$1.15$0.65$1.00 06/24$0.35–$1.60$0.65289
$160.00Aug 21$1.70$2.35$2.03$2.50 06/22$1.40–$3.48$2.0328
$160.00Sep 18$2.90$3.70$3.30$3.70 06/17$1.93–$4.65$3.3031
$160.00Oct 16$2.95$6.40$4.68$8.14 05/06$2.72–$6.15$4.6810
$160.00Jan 15$6.60$9.00$7.80$7.17 06/12$5.55–$10.00$7.17116
$135.00Jul 17$11.50$14.00$12.75$16.25 06/25$5.20–$16.05$12.75159
$135.00Sep 18$14.80$18.50$16.65$13.75 05/05$9.65–$18.70$14.80209
$135.00Oct 16$16.00$19.30$17.65$15.14 05/26$10.90–$20.50$16.001
$135.00Jan 15$19.80$22.30$21.05$20.00 06/15$14.40–$23.95$20.0046
$165.00Jul 17$0.00$2.15$1.08$0.59 06/03$0.15–$1.27$0.59101
$165.00Aug 21$1.00$1.75$1.38$1.74 06/23$0.75–$2.28$1.385
$165.00Sep 18$1.85$2.80$2.33$2.50 06/23$1.40–$3.28$2.334
$165.00Oct 16$2.90$3.90$3.40$3.80 06/23$1.88–$4.55$3.408
$165.00Jan 15$5.20$7.10$6.15$5.60 06/09$4.45–$8.10$5.60409
$130.00Jul 17$16.30$19.00$17.65$15.14 06/17$8.20–$20.95$16.3011
$130.00Sep 18$18.80$21.70$20.25$18.49 06/17$12.50–$23.20$18.806
$130.00Oct 16$20.00$23.30$21.65--$14.00–$24.50$20.001
$130.00Jan 15$23.50$25.90$24.70$23.20 06/17$16.90–$27.60$23.50213
$170.00Jul 17$0.00$2.05$1.02$0.27 06/16$0.20–$1.22$0.2792
$170.00Aug 21$0.55$0.90$0.73$1.00 06/25$0.50–$1.45$0.7315
$170.00Sep 18$1.20$1.75$1.48$1.51 06/15$1.15–$2.30$1.482
$170.00Oct 16$0.40$3.50$1.95$2.20 06/22$1.48–$3.40$1.959
$170.00Jan 15$3.80$5.60$4.70$3.80 06/03$3.50–$6.55$3.8092
$125.00Jul 17$21.30$24.30$22.80$25.25 05/06$11.90–$25.90$22.806
$125.00Oct 16$24.10$27.50$25.80--$16.70–$28.65$24.101
$125.00Jan 15$27.30$29.80$28.55$28.34 05/13$20.05–$31.60$28.34153
$175.00Jul 17$0.00$1.15$0.57--$0.23–$1.18--8
$175.00Sep 18$0.35$2.30$1.33$3.00 05/08$0.68–$1.60$1.337
$175.00Oct 16$0.35$2.50$1.43--$1.00–$2.30$0.3517
$175.00Jan 15$3.80$5.40$4.60$3.60 06/02$2.55–$5.20$3.8050
$120.00Jul 17$26.20$29.20$27.70$29.45 06/24$16.20–$30.55$27.702
$120.00Oct 16$28.50$32.30$30.40--$20.15–$32.95$28.5016
$120.00Jan 15$31.30$33.80$32.55$30.00 06/15$23.00–$35.55$31.30222
$180.00Jul 17$0.00$0.95$0.48--$0.33–$1.13--4
$180.00Sep 18$0.35$1.20$0.77$1.29 06/25$0.58–$1.63$0.7714
$180.00Oct 16$0.40$2.90$1.65--$0.90–$1.90$0.405
$180.00Jan 15$2.00$3.70$2.85$3.30 06/22$1.73–$4.10$2.8572
$115.00Jul 17$31.20$34.30$32.75--$20.65–$35.10$31.201
$115.00Jan 15$35.50$38.10$36.80$38.99 06/24$26.80–$39.85$36.80889
$185.00Jul 17$0.00$0.35$0.18--$0.15–$0.30--36
$185.00Aug 21$0.00$1.15$0.57$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.00$0.95$0.48$0.55 05/04$0.48–$1.33$0.485
$185.00Oct 16$0.05$1.40$0.73--$0.73–$1.50$0.052
$185.00Jan 15$1.40$3.50$2.45$1.45 06/11$1.45–$3.25$1.4516
$110.00Jul 17$36.20$39.60$37.90--$25.25–$40.25$36.201
$110.00Jan 15$39.80$43.30$41.55--$30.55–$44.00$39.8062
$190.00Sep 18$0.00$0.75$0.38$0.40 05/04$0.38–$1.27$0.383
$190.00Oct 16$0.00$1.15$0.57$0.65 05/04$0.48–$1.55$0.572
$190.00Jan 15$0.95$2.70$1.83$1.85 06/22$0.85–$2.50$1.8313
$105.00Jul 17$41.20$44.20$42.70--$29.95–$45.20$41.205
$105.00Jan 15$44.30$47.70$46.00--$34.60–$48.50$44.3048
$195.00Sep 18$0.00$0.65$0.33$0.95 05/07$0.33–$1.23$0.336
$195.00Oct 16$0.00$0.95$0.48$1.50 05/06$0.40–$1.28$0.482
$195.00Jan 15$0.70$1.80$1.25$1.40 06/22$0.93–$1.93$1.2513
$100.00Aug 21$46.50$50.50$48.50$46.38 06/18$42.75–$50.50$46.501
$100.00Sep 18$46.80$49.90$48.35$45.90 06/23$36.10–$51.15$46.80143
$100.00Jan 15$48.90$52.30$50.60$48.93 06/24$38.75–$53.20$48.93380
$97.50Jan 15$51.20$54.50$52.85$45.95 05/22$41.00–$55.30$51.20282
$200.00Jul 17$0.00$1.15$0.57$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.00$2.75$1.38$1.50 06/24$0.88–$2.13$1.3820
$95.00Jul 17$51.10$54.30$52.70$48.66 05/05$40.15–$55.10$51.1030
$95.00Jan 15$53.50$56.90$55.20--$43.10–$57.60$53.50608
$92.50Jan 15$55.80$59.20$57.50--$45.30–$59.90$55.8020
$90.00Jan 15$58.10$61.80$59.95$62.85 05/06$47.60–$62.35$59.95257
$87.50Jan 15$60.50$64.00$62.25--$49.80–$64.70$60.5052
$210.00Oct 16$0.00$2.20$1.10$0.55 04/30$0.25–$1.13$0.551
$210.00Jan 15$0.00$1.90$0.95$0.80 05/05$0.55–$1.83$0.806
$85.00Jan 15$62.80$66.50$64.65--$52.10–$67.10$62.80463
$80.00Jan 15$68.20$71.00$69.60$70.00 05/06$56.60–$71.90$69.60636
$220.00Jan 15$0.00$1.35$0.68$0.75 05/07$0.55–$1.38$0.682
$75.00Jul 17$71.10$74.30$72.70--$60.05–$75.10$71.105
$75.00Jan 15$72.90$76.30$74.60--$61.30–$76.65$72.901.1K
$70.00Jan 15$76.90$81.10$79.00--$66.10–$81.05$76.909
$65.00Jan 15$81.90$85.90$83.90$86.00 05/08$70.90–$85.80$83.9024
$60.00Jan 15$87.50$90.80$89.15$90.00 06/24$76.05–$91.15$89.15658
$55.00Jan 15$91.70$95.60$93.65--$80.90–$95.55$91.7020
$50.00Jan 15$96.40$100.50$98.45--$85.70–$100.20$96.402
$45.00Jan 15$101.10$105.40$103.25--$90.65–$105.20$101.103
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$3.90$4.90$4.40$4.60 06/24$3.80–$16.35$4.4013
$150.00Oct 16$8.00$11.60$9.80--$8.55–$19.25$8.002
$150.00Jan 15$11.30$13.30$12.30--$11.95–$21.30$11.303
$145.00Jul 17$1.60$2.70$2.15$2.60 06/24$1.95–$11.95$2.15112
$145.00Aug 21$4.50$5.70$5.10$4.54 06/25$4.65–$7.20$4.541
$145.00Sep 18$5.80$6.90$6.35$8.50 05/11$5.80–$14.65$6.3519
$145.00Oct 16$6.00$8.80$7.40--$6.75–$15.95$6.005
$145.00Jan 15$9.70$10.90$10.30$14.94 05/18$9.55–$17.95$10.3014
$155.00Jul 17$7.30$9.70$8.50$10.20 05/07$6.90–$20.95$8.502
$155.00Aug 21$9.70$12.30$11.00$10.40 06/24$9.25–$13.65$10.406
$155.00Oct 16$10.90$14.20$12.55--$11.80–$22.95$10.901
$155.00Jan 15$14.00$16.00$15.00$17.80 05/11$14.55–$24.85$15.001
$140.00Jul 17$0.60$1.15$0.88$1.08 06/26$0.88–$8.30$0.881.5K
$140.00Aug 21$2.70$3.90$3.30$4.50 06/18$2.93–$4.90$3.3092
$140.00Sep 18$3.90$5.10$4.50--$4.20–$11.45$3.906
$140.00Oct 16$4.10$7.30$5.70$7.30 06/22$4.95–$12.85$5.7015
$140.00Jan 15$7.60$8.90$8.25$14.60 06/05$7.85–$15.00$8.25114
$160.00Jul 17$11.80$14.20$13.00$15.70 06/23$10.45–$25.85$13.00--
$160.00Sep 18$14.30$16.60$15.45$16.00 06/24$13.75–$26.60$15.454
$160.00Oct 16$14.50$17.50$16.00--$14.85–$27.05$14.501
$160.00Jan 15$17.40$20.10$18.75--$17.45–$28.60$17.407
$135.00Jul 17$0.30$0.90$0.60$0.52 06/26$0.53–$5.45$0.52864
$135.00Aug 21$1.75$2.65$2.20$2.15 06/25$1.75–$3.18$2.1534
$135.00Sep 18$2.50$3.70$3.10$2.95 06/25$2.95–$8.80$2.9569
$135.00Oct 16$2.80$5.40$4.10$4.90 06/22$3.80–$10.00$4.1018
$135.00Jan 15$6.00$7.20$6.60$7.90 06/22$6.40–$12.40$6.6090
$165.00Sep 18$18.00$20.50$19.25$19.00 06/24$17.10–$31.25$19.004
$165.00Jan 15$20.90$23.40$22.15$29.85 05/19$20.60–$32.75$22.1597
$130.00Jul 17$0.05$1.50$0.78$0.35 06/25$0.25–$3.43$0.35727
$130.00Aug 21$0.80$1.80$1.30$1.38 06/25$1.30–$2.40$1.3012
$130.00Sep 18$1.15$3.10$2.13$3.50 06/15$2.10–$7.00$2.1381
$130.00Oct 16$1.50$4.10$2.80$6.30 06/11$2.68–$7.75$2.807
$130.00Jan 15$4.80$5.70$5.25$6.00 06/22$4.90–$9.90$5.2554
$170.00Oct 16$22.20$25.20$23.70--$21.80–$36.20$22.201
$125.00Jul 17$0.05$1.70$0.88$0.15 06/25$0.13–$2.08$0.1515
$125.00Aug 21$0.40$3.00$1.70--$0.93–$1.78$0.402
$125.00Sep 18$0.80$2.00$1.40$4.84 06/01$1.40–$5.10$1.4041
$125.00Oct 16$0.80$3.10$1.95$2.13 06/25$1.88–$5.90$1.954
$125.00Jan 15$3.40$4.50$3.95$5.30 06/16$3.85–$8.10$3.95181
$120.00Jul 17$0.00$2.15$1.08$0.20 06/23$0.08–$1.50$0.20700
$120.00Aug 21$0.00$2.70$1.35--$0.57–$1.55--11
$120.00Sep 18$0.30$2.45$1.38$0.99 06/25$0.95–$3.85$0.9984
$120.00Oct 16$0.55$2.95$1.75$3.70 06/11$1.40–$5.10$1.759
$120.00Jan 15$2.80$4.00$3.40$4.40 06/15$3.05–$6.40$3.40263
$180.00Jan 15$31.60$35.10$33.35--$31.55–$45.95$31.601
$115.00Jul 17$0.00$2.15$1.08$0.81 05/12$0.10–$1.38$0.814
$115.00Aug 21$0.00$1.25$0.63--$0.38–$1.45--1
$115.00Sep 18$0.00$2.90$1.45$1.50 05/07$0.48–$3.00$1.452
$115.00Oct 16$0.05$2.20$1.13$2.75 05/21$0.68–$3.55$1.1312
$115.00Jan 15$1.60$2.90$2.25$4.00 06/12$2.25–$5.35$2.2529
$110.00Jul 17$0.00$1.15$0.57$0.75 05/21$0.38–$1.25$0.575
$110.00Sep 18$0.00$1.00$0.50$1.15 05/07$0.50–$2.10$0.503
$110.00Oct 16$0.10$1.35$0.73$2.33 06/02$0.73–$2.45$0.735
$110.00Jan 15$1.05$2.70$1.88--$1.88–$4.13$1.0540
$105.00Jul 17$0.00$2.15$1.08--$0.38–$1.18--1
$105.00Sep 18$0.00$1.75$0.88$0.90 05/07$0.43–$2.10$0.881
$105.00Oct 16$0.00$1.10$0.55--$0.40–$1.98--2
$105.00Jan 15$0.60$3.40$2.00$2.05 06/18$1.85–$3.45$2.0019
$100.00Jul 17$0.00$2.15$1.08$0.10 05/11$0.25–$1.15$0.1022
$100.00Sep 18$0.00$1.85$0.93$0.70 05/07$0.43–$1.78$0.701
$100.00Oct 16$0.00$1.70$0.85$0.53 06/25$0.38–$1.65$0.533
$100.00Jan 15$0.35$2.00$1.18$1.20 06/24$1.18–$3.18$1.18111
$97.50Jan 15$0.75$1.90$1.33$1.80 05/08$1.33–$2.45$1.33401
$95.00Sep 18$0.00$1.20$0.60$0.60 06/10$0.38–$1.30$0.60325
$95.00Jan 15$0.00$1.75$0.88$1.93 05/01$0.88–$2.42$0.8812
$92.50Jan 15$0.00$2.35$1.18--$0.93–$2.13--6
$90.00Jul 17$0.00$2.15$1.08--$0.38–$1.08--1
$90.00Oct 16$0.00$0.85$0.43$0.55 05/06$0.23–$1.40$0.431
$90.00Jan 15$0.00$2.40$1.20--$0.75–$1.88--14
$87.50Jan 15$0.00$2.75$1.38--$0.68–$1.93--3
$85.00Jan 15$0.30$1.20$0.75--$0.75–$1.38$0.3055
$82.50Jan 15$0.10$1.15$0.63--$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$0.95$0.48$0.55 06/04$0.25–$1.20$0.483
$80.00Jan 15$0.00$1.10$0.55$0.79 05/19$0.43–$1.58$0.5518
$75.00Oct 16$0.00$2.15$1.08$0.50 06/04$0.38–$1.18$0.503
$75.00Jan 15$0.00$1.05$0.53--$0.38–$1.43--104
$70.00Jan 15$0.00$1.35$0.68--$0.40–$1.33--9
$65.00Jan 15$0.00$0.95$0.48--$0.38–$1.23--4
$60.00Jan 15$0.00$1.40$0.70$0.35 06/04$0.38–$1.20$0.3512
$55.00Jan 15$0.00$2.15$1.08$0.30 06/04$0.38–$1.18$0.301
$47.50Jan 15$0.00$1.15$0.57$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 94
Total Puts 253
Put/Call Ratio 2.69
Net Difference -159

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 71
Put/Call Ratio 1.51
Net Difference -24

Prior 7-Day Put/Call Summary

Total Calls 1,824
Total Puts 3,220
Average Put/Call Ratio 2.46
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