Tour v297
AER
AERCAP HOLDINGS N V
$151.07 -1.55%
$148.50 (-1.70%)🌙
as of 07/07 06:06 PM
(7/6 18:06) ◀
|
Tuesday, July 7, 2026 (6:06pm)
January 2026
|
▶ (7/8 18:06)
◀ 7/7 18:06 ▶

Option Volume

Detail
ℹ
Current (07/07) 350
Calls: 248 (71%)
Puts: 102 (29%)
Prior (07/06) 193
Calls: 144 (75%)
Puts: 49 (25%)
Current vs Prior +81.35%
Calls: +72.22% (Calls)
Puts: +108.16% (Puts)
Prior 7-Day Total 4,430
Calls: 998 (23%)
Puts: 3,432 (77%)
Prior 7-Day Average 632
Calls: 142 (23%)
Puts: 490 (77%)
Current vs Prior 7-Day Avg -44.70%
Calls: +73.95%
Puts: -79.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $137.1K
Calls: $100.3K (73%)
Puts: $36.8K (27%)
Prior (07/06) $161.5K
Calls: $143.5K (89%)
Puts: $18.0K (11%)
Current vs Prior -15.14%
Calls: -30.12%
Puts: +104.28%
Prior 7-Day Total $1.30M
Calls: $857.6K (66%)
Puts: $443.6K (34%)
Prior 7-Day Average $185.9K
Calls: $122.5K (66%)
Puts: $63.4K (34%)
Current vs Prior 7-Day Avg -26.25%
Calls: -18.13%
Puts: -41.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.41
Prior (07/06) 0.34
Current vs Prior +20.87%
Prior 7-Day Average 2.87
Current vs Prior 7-Day Avg -85.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 18,715
Calls: 12,123 (65%)
Puts: 6,592 (35%)
Prior (07/06) 18,642
Calls: 12,088 (65%)
Puts: 6,554 (35%)
Current vs Prior +0.39%
Prior 7-Day Total 110,352
Calls: 72,441 (66%)
Puts: 37,911 (34%)
Prior 7-Day Average 15,764
Calls: 10,348 (66%)
Puts: 5,415 (34%)
Current vs Prior 7-Day Avg +18.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.69% | 10.09%5.69% | 10.09%
Prior 5.80% | 10.39%5.80% | 10.39%
Current vs Prior -1.85% | -2.88%-1.85% | -2.88%
Prior 7-Day Avg 6.71% | 10.76%6.71% | 10.76%
Current vs 7-Day Avg -15.16% | -6.18%-15.14% | -6.20%
Prior 7-Day Eod 5.80% | 10.39%-- | --
Current vs 7-Day Eod -1.85% | -2.88%-- | --
Sentiment BULLISHBULLISH

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 27.29% | 21.39%
Calls: 30.80% | 21.78%
Puts: 23.78% | 20.99%
Current vs 7-Day Avg +2.51% | +9.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($100.3K). Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (248 calls vs 102 puts). Call-heavy open interest (12,123 calls vs 6,592 puts) suggests bullish positioning.

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 -- 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. 7 found (avg delta 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1720.1022.80$21.4512.6%--0.9511
$135.00Jul 1715.1017.80$16.4516.4%--0.93159
$140.00Jul 1710.5013.10$11.8022.0%30.89327
$145.00Jul 176.008.20$7.1031.0%--0.75484
$145.00Aug 219.1010.90$10.0018.0%--0.6641
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 287, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.605.20$4.9012.2%1100.4284
$165.00Aug 211.252.25$1.7557.1%1100.217
$150.00Jul 172.803.90$3.3532.8%70.55601
$155.00Jul 171.103.40$2.25102.2%40.35242
$140.00Jul 1710.5013.10$11.8022.0%30.89327
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.953.10$2.5345.5%300.4522
$145.00Aug 213.404.60$4.0030.0%200.3421
$135.00Aug 210.652.05$1.35103.7%10.1534

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 44.0%, max 76.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2152.2%29.6%76.5%--110
$160.00Jul 17Aug 2146.2%30.3%52.3%1317
$165.00Jul 17Aug 2143.5%29.8%45.8%111108
$155.00Jul 17Aug 2140.3%32.0%25.8%114326
$145.00Jul 17Aug 2137.3%31.2%19.8%--525
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2157.9%34.4%68.3%--738
$135.00Jul 17Aug 2149.4%31.7%55.8%1897
$140.00Jul 17Aug 2139.8%30.1%32.2%--1.5K
$145.00Jul 17Aug 2137.3%31.2%19.8%20232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 37.46, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.75$4.25$0.755.67$165.75
$155.00$160.00Jul 17$0.80$4.20$0.805.25$155.80
$160.00$165.00Jul 17$0.90$4.10$0.904.56$160.90
$150.00$155.00Jul 17$1.10$3.90$1.103.55$151.10
$160.00$165.00Aug 21$1.20$3.80$1.203.17$161.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.13$4.87$0.1337.46$134.87
$140.00$135.00Jul 17$0.15$4.85$0.1532.33$139.85
$135.00$130.00Aug 21$0.45$4.55$0.4510.11$134.55
$145.00$140.00Jul 17$0.85$4.15$0.854.88$144.15
$140.00$135.00Aug 21$0.85$4.15$0.854.88$139.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.70$4.70$0.3015.67$144.70
$135.00$140.00Jul 17$4.65$4.65$0.3513.29$139.65
$145.00$150.00Jul 17$3.75$3.75$1.253.00$148.75
$145.00$150.00Aug 21$2.75$2.75$2.251.22$147.75
$150.00$155.00Aug 21$2.35$2.35$2.650.89$152.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$1.90$1.90$3.100.61$148.10
$145.00$140.00Aug 21$1.80$1.80$3.200.56$143.20
$150.00$145.00Jul 17$1.05$1.05$3.950.27$148.95
$145.00$140.00Jul 17$0.85$0.85$4.150.20$144.15
$140.00$135.00Aug 21$0.85$0.85$4.150.20$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.96, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.5052.2%29.6%
$165.00Jul 17Aug 21$1.2043.5%29.8%
$160.00Jul 17Aug 21$1.5046.2%30.3%
$155.00Jul 17Aug 21$2.6540.3%32.0%
$145.00Jul 17Aug 21$2.9037.3%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$0.5557.9%34.4%
$135.00Jul 17Aug 21$0.8749.4%31.7%
$140.00Jul 17Aug 21$1.5739.8%30.1%
$145.00Jul 17Aug 21$2.5237.3%31.2%
$150.00Jul 17Aug 21$3.3728.8%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.89% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$3.35$2.53$5.88$144.12$155.883.89%
$145.00Jul 17$7.10$1.48$8.58$136.42$153.585.68%
$140.00Jul 17$11.80$0.63$12.43$127.57$152.438.23%
$150.00Aug 21$7.25$5.90$13.15$136.85$163.158.70%
$145.00Aug 21$10.00$4.00$14.00$131.00$159.009.27%
$135.00Jul 17$16.45$0.48$16.93$118.07$151.9311.21%
$130.00Jul 17$21.45$0.35$21.80$108.20$151.8014.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.65% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$135.00Jul 17$0.50$0.48$0.98$134.02$170.98
$165.00$135.00Jul 17$0.55$0.48$1.03$133.97$166.03
$170.00$140.00Jul 17$0.50$0.63$1.13$138.87$171.13
$165.00$140.00Jul 17$0.55$0.63$1.18$138.82$166.18
$170.00$125.00Jul 17$0.50$1.08$1.58$123.42$171.58
$165.00$125.00Jul 17$0.55$1.08$1.63$123.37$166.63
$170.00$130.00Aug 21$1.00$0.90$1.90$128.10$171.90
$160.00$135.00Jul 17$1.45$0.48$1.93$133.07$161.93
$170.00$145.00Jul 17$0.50$1.48$1.98$143.02$171.98
$165.00$145.00Jul 17$0.55$1.48$2.03$142.97$167.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 28.41, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 17$4.83$0.1728.41$130.17$144.83
140/145150/155Aug 21$4.15$0.854.88$140.85$154.15
135/140145/150Jul 17$3.90$1.103.55$136.10$148.90
130/135145/150Jul 17$3.88$1.123.46$131.12$148.88
145/150155/160Aug 21$3.85$1.153.35$146.15$158.85
140/145155/160Aug 21$3.75$1.253.00$141.25$158.75
135/140145/150Aug 21$3.60$1.402.57$136.40$148.60
130/135145/150Aug 21$3.20$1.801.78$131.80$148.20
135/140150/155Aug 21$3.20$1.801.78$136.80$153.20
145/150160/165Aug 21$3.10$1.901.63$146.90$163.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.30$4.7015.67
$130.00$135.00$140.00Jul 17$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$160.00$165.00$170.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Jul 17$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Jul 17$0.70$4.306.14
$125.00$130.00$135.00Jul 17$0.86$4.144.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.22, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.25$4.75
$165.00$170.001:2Jul 17-$0.45$4.55
$160.00$165.001:2Aug 21-$0.55$4.45
$155.00$160.001:2Jul 17-$0.65$4.35
$155.00$160.001:2Aug 21-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.22$4.78
$140.00$135.001:2Jul 17-$0.33$4.67
$145.00$140.001:2Aug 21-$0.40$4.60
$150.00$145.001:2Jul 17-$0.43$4.57
$135.00$130.001:2Aug 21-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.04%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$4.600.422.6%3.04%5.65%11084
$160.00Aug 21$2.500.305.9%1.65%7.57%--28
$165.00Aug 21$1.250.219.2%0.83%10.05%1107
$155.00Jul 17$1.100.352.6%0.73%3.33%4242
$170.00Aug 21$0.500.1312.5%0.33%12.86%--18
$160.00Jul 17$0.250.235.9%0.17%6.08%1289

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. 181 contracts (avg 616 vol/day, 124 traded recently)

AER averages only 616 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 $88.10 on 06/29 (now $90.70/$93.70) — try a limit near $90.70. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $71.40/$74.40) — try a limit near $71.40; the $65.00 01-15 call last traded $83.18 on 06/30 (now $85.30/$89.50) — try a limit near $85.30. Most tradeable put: the $165.00 01-15 put last traded $29.85 on 05/19 (now $17.80/$20.60) — try a limit near $19.20.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.80$3.90$3.35$1.65 07/02$0.90–$5.25$2.80601
$150.00Aug 21$6.80$7.70$7.25$5.60 07/02$3.55–$8.85$6.80326
$150.00Sep 18$7.40$10.40$8.90$6.62 06/17$4.35–$10.05$7.4097
$150.00Oct 16$9.10$12.20$10.65$7.55 06/15$5.25–$11.75$9.1021
$150.00Jan 15$13.30$16.30$14.80$13.00 06/30$8.35–$16.00$13.3037
$155.00Jul 17$1.10$3.40$2.25$0.65 07/02$0.43–$2.25$1.10242
$155.00Aug 21$4.60$5.20$4.90$5.15 06/25$2.25–$5.95$4.9084
$155.00Sep 18$5.20$6.70$5.95$5.30 07/02$2.93–$7.50$5.3019
$155.00Oct 16$6.70$9.80$8.25$6.80 06/23$4.00–$9.10$6.807
$155.00Jan 15$10.90$13.10$12.00$8.70 05/29$6.85–$13.65$10.9080
$145.00Jul 17$6.00$8.20$7.10$5.00 07/02$1.75–$9.45$6.00484
$145.00Aug 21$9.10$10.90$10.00$7.10 07/02$5.50–$12.15$9.1041
$145.00Sep 18$10.60$13.00$11.80$6.85 06/01$5.35–$13.30$10.60178
$145.00Oct 16$12.20$14.60$13.40$8.69 05/29$6.80–$15.20$12.2023
$145.00Jan 15$16.80$18.70$17.75$15.45 07/01$9.85–$19.40$16.80948
$160.00Jul 17$0.25$2.65$1.45$0.18 07/01$0.35–$1.60$0.25289
$160.00Aug 21$2.50$3.40$2.95$1.50 07/02$1.40–$3.80$2.5028
$160.00Sep 18$3.30$5.30$4.30$3.70 06/17$1.93–$5.35$3.7031
$160.00Oct 16$5.10$6.60$5.85$8.14 05/06$2.72–$6.80$5.8510
$160.00Jan 15$8.80$10.70$9.75$7.90 07/02$5.55–$10.90$8.80116
$140.00Jul 17$10.50$13.10$11.80$7.80 06/30$3.03–$13.50$10.50327
$140.00Sep 18$13.70$15.80$14.75$13.00 06/23$7.35–$17.05$13.70230
$140.00Oct 16$15.50$17.90$16.70$12.43 05/26$8.80–$18.50$15.503
$140.00Jan 15$19.20$21.70$20.45$14.00 06/05$12.00–$22.60$19.2042
$140.00Aug 21$12.70$14.80$13.75--$13.75–$13.75—$12.701
$165.00Jul 17$0.05$1.05$0.55$0.59 06/03$0.15–$1.27$0.55101
$165.00Aug 21$1.25$2.25$1.75$1.10 07/02$0.75–$2.38$1.257
$165.00Sep 18$2.05$4.00$3.03$2.50 06/23$1.40–$3.80$2.504
$165.00Oct 16$3.70$4.70$4.20$3.80 06/23$1.88–$5.10$3.8043
$165.00Jan 15$6.60$9.90$8.25$5.81 07/02$4.45–$8.75$6.60409
$135.00Jul 17$15.10$17.80$16.45$13.40 06/30$5.20–$18.45$15.10159
$135.00Sep 18$17.50$19.70$18.60--$9.65–$21.40$17.50209
$135.00Oct 16$18.70$21.50$20.10$15.14 05/26$10.90–$22.40$18.701
$135.00Jan 15$22.50$26.10$24.30$20.00 06/15$14.40–$25.60$22.5046
$170.00Jul 17$0.00$1.00$0.50$0.10 07/01$0.20–$1.22$0.1092
$170.00Aug 21$0.50$1.50$1.00$0.61 07/02$0.50–$1.48$0.6118
$170.00Sep 18$1.00$2.75$1.88$1.51 06/15$1.15–$2.58$1.512
$170.00Oct 16$2.50$3.50$3.00$2.10 06/30$1.48–$3.50$2.509
$170.00Jan 15$5.00$8.20$6.60$3.80 06/03$3.50–$7.00$5.0092
$130.00Jul 17$20.10$22.80$21.45$15.14 06/17$8.20–$23.40$20.1011
$130.00Sep 18$22.00$24.60$23.30$18.49 06/17$12.50–$25.65$22.006
$130.00Oct 16$22.70$25.90$24.30--$14.00–$26.35$22.701
$130.00Jan 15$26.30$29.90$28.10$23.20 06/17$16.90–$29.60$26.30213
$175.00Jul 17$0.00$2.15$1.08--$0.23–$1.15--8
$175.00Sep 18$0.20$2.50$1.35$3.00 05/08$0.68–$1.80$1.357
$175.00Oct 16$1.75$2.50$2.13--$1.00–$2.45$1.7518
$175.00Jan 15$4.10$6.80$5.45$3.60 06/02$2.55–$5.50$4.1050
$125.00Jul 17$24.40$28.10$26.25$25.25 05/06$11.90–$28.40$25.256
$125.00Oct 16$27.10$30.10$28.60--$16.70–$31.00$27.101
$125.00Jan 15$30.20$33.00$31.60$28.34 05/13$20.05–$33.85$30.20153
$180.00Jul 17$0.00$2.15$1.08--$0.33–$1.13--4
$180.00Sep 18$0.50$1.85$1.18$1.29 06/25$0.58–$1.63$1.1814
$180.00Oct 16$1.10$1.85$1.48--$1.08–$1.90$1.105
$180.00Jan 15$3.30$4.40$3.85$3.30 06/22$1.73–$4.75$3.3072
$120.00Jul 17$29.40$32.60$31.00$29.45 06/24$16.20–$33.55$29.452
$120.00Oct 16$31.60$34.80$33.20--$20.15–$35.50$31.6016
$120.00Jan 15$34.70$37.00$35.85$32.00 07/02$23.00–$37.75$34.70222
$185.00Jul 17$0.00$0.45$0.23--$0.10–$0.30--36
$185.00Aug 21$0.00$1.20$0.60$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.15$1.25$0.70--$0.48–$1.33$0.155
$185.00Oct 16$0.40$1.70$1.05--$0.73–$1.50$0.402
$185.00Jan 15$2.40$3.50$2.95$1.45 06/11$1.45–$3.33$2.4016
$115.00Jul 17$34.40$37.60$36.00--$20.65–$38.70$34.401
$115.00Jan 15$38.80$41.90$40.35$37.20 07/02$26.80–$41.85$38.80889
$190.00Sep 18$0.00$2.45$1.23--$0.38–$1.27--3
$190.00Oct 16$0.05$1.45$0.75--$0.48–$1.55$0.052
$190.00Jan 15$1.45$3.10$2.28$1.63 07/02$0.85–$2.70$1.6311
$110.00Jul 17$39.30$42.60$40.95--$25.25–$44.00$39.301
$110.00Jan 15$43.30$46.60$44.95--$30.55–$46.80$43.3062
$195.00Sep 18$0.00$1.10$0.55$0.95 05/07$0.33–$1.23$0.556
$195.00Oct 16$0.00$1.15$0.57$1.50 05/06$0.40–$1.38$0.572
$195.00Jan 15$1.20$2.60$1.90$1.40 06/22$0.93–$1.98$1.4013
$105.00Jul 17$44.40$47.40$45.90--$29.95–$48.60$44.405
$105.00Jan 15$47.60$51.10$49.35--$34.60–$51.20$47.6048
$200.00Jul 17$0.00$1.35$0.68$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.45$2.20$1.33$1.50 06/24$1.13–$2.13$1.3320
$100.00Aug 21$49.90$53.60$51.75$46.38 06/18$42.75–$54.05$49.901
$100.00Sep 18$50.00$54.00$52.00$45.90 06/23$36.10–$54.10$50.00143
$100.00Jan 15$52.30$55.40$53.85$48.93 06/24$38.75–$55.80$52.30381
$97.50Jan 15$54.70$57.80$56.25$45.95 05/22$41.00–$57.90$54.70282
$95.00Jul 17$54.30$57.50$55.90--$40.15–$58.50$54.3030
$95.00Jan 15$57.00$60.20$58.60--$43.10–$60.60$57.00608
$92.50Jan 15$59.20$62.50$60.85--$45.30–$62.80$59.2020
$210.00Oct 16$0.00$0.50$0.25--$0.25–$1.13--1
$210.00Jan 15$0.40$1.65$1.02--$0.55–$1.83$0.405
$90.00Jan 15$61.70$64.80$63.25$62.85 05/06$47.60–$65.30$62.85257
$87.50Jan 15$64.10$67.10$65.60--$49.80–$67.50$64.1052
$85.00Jan 15$66.50$69.80$68.15--$52.10–$69.70$66.50462
$220.00Jan 15$0.00$1.85$0.93$0.75 05/07$0.55–$1.38$0.752
$80.00Jan 15$71.40$74.40$72.90$69.40 06/29$56.60–$75.20$71.40636
$75.00Jul 17$74.30$77.60$75.95--$60.05–$78.65$74.305
$75.00Jan 15$76.20$79.20$77.70--$61.30–$79.90$76.201.1K
$70.00Jan 15$80.80$84.50$82.65--$66.10–$84.40$80.809
$65.00Jan 15$85.30$89.50$87.40$83.18 06/30$70.90–$89.30$85.3024
$60.00Jan 15$90.70$93.70$92.20$88.10 06/29$76.05–$94.55$90.70658
$55.00Jan 15$95.10$99.00$97.05--$80.90–$99.00$95.1020
$50.00Jan 15$100.20$103.50$101.85--$85.70–$103.95$100.202
$45.00Jan 15$104.80$109.00$106.90--$90.65–$108.75$104.803
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.95$3.10$2.53$6.71 07/01$1.55–$16.35$2.5322
$150.00Oct 16$6.40$9.50$7.95--$7.25–$19.25$6.402
$150.00Jan 15$9.90$12.20$11.05--$10.40–$21.30$9.903
$150.00Aug 21$5.30$6.50$5.90--$5.90–$5.90—$5.3030
$155.00Jul 17$3.50$7.00$5.25$10.20 05/07$3.65–$20.95$5.254
$155.00Aug 21$7.20$8.80$8.00$10.40 06/24$7.10–$13.65$8.006
$155.00Oct 16$9.90$11.90$10.90--$9.45–$22.95$9.901
$155.00Jan 15$11.60$14.70$13.15$17.80 05/11$12.45–$24.85$13.151
$145.00Jul 17$0.05$2.90$1.48$2.70 07/02$0.63–$11.95$1.48211
$145.00Aug 21$3.40$4.60$4.00$5.60 07/02$3.28–$7.20$4.0021
$145.00Sep 18$4.30$5.70$5.00$7.40 07/02$4.40–$14.65$5.0020
$145.00Oct 16$5.30$7.10$6.20--$5.35–$15.95$5.305
$145.00Jan 15$7.80$10.00$8.90$14.94 05/18$8.50–$17.95$8.9014
$160.00Jul 17$8.60$11.20$9.90$15.70 06/23$7.40–$25.85$9.90--
$160.00Sep 18$11.30$13.80$12.55$16.00 06/24$10.95–$26.60$12.554
$160.00Oct 16$12.50$14.80$13.65--$12.60–$27.05$12.501
$160.00Jan 15$15.70$17.50$16.60--$15.05–$28.60$15.707
$140.00Jul 17$0.00$1.25$0.63$1.15 07/02$0.48–$8.30$0.631.4K
$140.00Aug 21$1.45$2.95$2.20$3.76 07/02$2.15–$4.90$2.2093
$140.00Sep 18$2.10$4.30$3.20--$3.03–$11.45$2.106
$140.00Oct 16$2.80$6.40$4.60$7.30 06/22$4.00–$12.85$4.6015
$140.00Jan 15$6.10$8.20$7.15$8.92 07/02$6.85–$15.00$7.15114
$165.00Sep 18$14.70$18.10$16.40$21.00 07/02$14.65–$31.25$16.408
$165.00Jan 15$17.80$20.60$19.20$29.85 05/19$18.45–$32.75$19.2097
$135.00Jul 17$0.20$0.75$0.48$0.75 07/01$0.23–$5.45$0.48863
$135.00Aug 21$0.65$2.05$1.35$2.84 07/01$1.35–$3.18$1.3534
$135.00Sep 18$1.90$3.00$2.45$3.64 07/01$2.17–$8.80$2.4569
$135.00Oct 16$2.70$3.90$3.30$4.90 06/22$2.85–$10.00$3.3018
$135.00Jan 15$4.40$7.00$5.70$7.05 07/02$5.40–$12.40$5.7090
$170.00Oct 16$20.10$22.70$21.40--$19.20–$36.20$20.101
$130.00Jul 17$0.00$0.70$0.35$0.40 07/01$0.25–$3.43$0.35726
$130.00Aug 21$0.30$1.50$0.90$1.44 06/30$0.90–$2.40$0.9012
$130.00Sep 18$0.95$1.90$1.42$3.50 06/15$1.42–$7.00$1.4281
$130.00Oct 16$1.30$3.10$2.20$6.30 06/11$2.03–$7.60$2.207
$130.00Jan 15$2.70$5.80$4.25$5.55 07/02$4.05–$9.90$4.2555
$125.00Jul 17$0.00$2.15$1.08$0.13 07/01$0.13–$2.08$0.1315
$125.00Aug 21$0.05$2.00$1.02$0.85 06/29$0.93–$1.78$0.852
$125.00Sep 18$0.75$2.00$1.38$4.84 06/01$1.38–$5.10$1.3841
$125.00Oct 16$0.80$2.20$1.50$2.13 06/25$1.50–$5.90$1.504
$125.00Jan 15$2.65$4.20$3.43$5.30 06/16$3.10–$8.10$3.43181
$180.00Jan 15$29.90$32.50$31.20--$29.05–$45.95$29.901
$120.00Jul 17$0.00$2.15$1.08$0.20 06/23$0.08–$1.35$0.20700
$120.00Aug 21$0.00$1.45$0.73$0.46 06/30$0.57–$1.55$0.4611
$120.00Sep 18$0.45$1.10$0.78$1.10 06/30$0.78–$3.85$0.7884
$120.00Oct 16$0.70$1.65$1.17$3.70 06/11$1.17–$5.10$1.179
$120.00Jan 15$1.95$3.30$2.63$4.40 06/15$2.33–$6.40$2.63263
$115.00Jul 17$0.00$2.15$1.08$0.81 05/12$0.10–$1.38$0.814
$115.00Aug 21$0.00$1.00$0.50--$0.38–$1.45--1
$115.00Sep 18$0.10$0.95$0.53$1.50 05/07$0.48–$3.00$0.532
$115.00Oct 16$0.35$1.35$0.85$2.75 05/21$0.68–$3.55$0.8512
$115.00Jan 15$1.40$2.55$1.98$4.00 06/12$1.98–$5.35$1.9829
$110.00Jul 17$0.00$2.15$1.08$0.75 05/21$0.38–$1.25$0.755
$110.00Sep 18$0.00$0.85$0.43$1.15 05/07$0.43–$1.93$0.433
$110.00Oct 16$0.00$1.15$0.57$2.33 06/02$0.57–$2.42$0.575
$110.00Jan 15$0.80$2.75$1.78--$1.78–$4.13$0.8040
$105.00Jul 17$0.00$2.15$1.08--$0.38–$1.18--1
$105.00Sep 18$0.00$0.80$0.40$0.90 05/07$0.40–$2.10$0.401
$105.00Oct 16$0.00$1.00$0.50--$0.40–$1.98--2
$105.00Jan 15$0.00$2.45$1.23$2.05 06/18$1.23–$3.45$1.2319
$100.00Jul 17$0.00$2.15$1.08$0.10 05/11$0.25–$1.10$0.1022
$100.00Sep 18$0.00$0.75$0.38$0.70 05/07$0.38–$1.78$0.381
$100.00Oct 16$0.00$0.80$0.40$0.53 06/25$0.38–$1.60$0.403
$100.00Jan 15$0.20$1.65$0.93$1.20 06/24$0.93–$3.18$0.93111
$97.50Jan 15$0.60$1.35$0.98$1.80 05/08$0.93–$2.45$0.98401
$95.00Sep 18$0.00$0.75$0.38$0.60 06/10$0.38–$1.30$0.38325
$95.00Jan 15$0.00$1.40$0.70--$0.63–$2.42--12
$92.50Jan 15$0.00$1.35$0.68--$0.68–$2.13--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--1
$90.00Oct 16$0.00$2.20$1.10$0.55 05/06$0.23–$1.40$0.551
$90.00Jan 15$0.25$0.60$0.43--$0.43–$1.88$0.2514
$87.50Jan 15$0.00$1.05$0.53--$0.53–$1.65--3
$85.00Jan 15$0.20$0.90$0.55--$0.50–$1.38$0.2055
$82.50Jan 15$0.10$1.70$0.90--$0.48–$1.58$0.1010
$80.00Jul 17$0.00$2.10$1.05--$0.18–$1.08--5
$80.00Oct 16$0.00$0.75$0.38$0.55 06/04$0.25–$1.20$0.383
$80.00Jan 15$0.00$0.95$0.48$0.79 05/19$0.43–$1.58$0.4818
$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$0.75$0.38--$0.38–$1.33--9
$65.00Jan 15$0.00$0.75$0.38--$0.38–$1.23--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$0.75$0.38$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 248
Total Puts 102
Put/Call Ratio 0.41
Net Difference 146

Prior's Put/Call Breakdown

Total Calls 144
Total Puts 49
Put/Call Ratio 0.34
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 998
Total Puts 3,432
Average Put/Call Ratio 2.87
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