Tour v303
AER
AERCAP HOLDINGS N V
$148.93 -1.42%
(7/7 18:06) ◀
|
Wednesday, July 8, 2026 (6:06pm)
January 2026
|
▶ (7/9 18:06)
◀ 7/8 18:06 ▶

Option Volume

Detail
ℹ
Current (07/08) 186
Calls: 30 (16%)
Puts: 156 (84%)
Prior (07/07) 350
Calls: 248 (71%)
Puts: 102 (29%)
Current vs Prior -46.86%
Calls: -87.90% (Calls)
Puts: +52.94% (Puts)
Prior 7-Day Total 4,592
Calls: 1,221 (27%)
Puts: 3,371 (73%)
Prior 7-Day Average 656
Calls: 174 (27%)
Puts: 481 (73%)
Current vs Prior 7-Day Avg -71.65%
Calls: -82.80%
Puts: -67.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $60.5K
Calls: $13.2K (22%)
Puts: $47.3K (78%)
Prior (07/07) $137.1K
Calls: $100.3K (73%)
Puts: $36.8K (27%)
Current vs Prior -55.87%
Calls: -86.85%
Puts: +28.61%
Prior 7-Day Total $1.41M
Calls: $943.4K (67%)
Puts: $463.6K (33%)
Prior 7-Day Average $201.0K
Calls: $134.8K (67%)
Puts: $66.2K (33%)
Current vs Prior 7-Day Avg -69.90%
Calls: -90.21%
Puts: -28.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 5.20
Prior (07/07) 0.41
Current vs Prior +1164.31%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg +135.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 19,022
Calls: 12,328 (65%)
Puts: 6,694 (35%)
Prior (07/07) 18,715
Calls: 12,123 (65%)
Puts: 6,592 (35%)
Current vs Prior +1.64%
Prior 7-Day Total 128,506
Calls: 84,063 (65%)
Puts: 44,443 (35%)
Prior 7-Day Average 18,358
Calls: 12,009 (65%)
Puts: 6,349 (35%)
Current vs Prior 7-Day Avg +3.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.94% | 10.27%5.94% | 10.27%
Prior 5.69% | 10.09%5.69% | 10.09%
Current vs Prior +4.39% | +1.77%+4.39% | +1.77%
Prior 7-Day Avg 6.48% | 10.61%6.47% | 10.61%
Current vs 7-Day Avg -8.24% | -3.20%-8.22% | -3.21%
Prior 7-Day Eod 5.69% | 10.09%-- | --
Current vs 7-Day Eod +4.39% | +1.77%-- | --
Sentiment BEARISHBEARISH

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 27.82% | 22.67%
Calls: 32.77% | 23.13%
Puts: 22.86% | 22.20%
Current vs 7-Day Avg +0.55% | +3.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($47.3K) vs calls ($13.2K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 5.20 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1713.4015.70$14.5515.8%--0.94159
$130.00Jul 1718.2020.70$19.4512.9%--0.8811
$140.00Jul 178.6010.90$9.7523.6%--0.84324
$145.00Jul 174.906.60$5.7529.6%30.72484
$145.00Aug 218.309.50$8.9013.5%--0.6241
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.803.40$3.1019.4%--0.5652
$150.00Aug 216.006.80$6.4012.5%300.5030

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 106, top 30)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.506.70$6.1019.7%120.50326
$155.00Jul 170.551.00$0.7857.7%110.20242
$145.00Jul 174.906.60$5.7529.6%30.72484
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.001.40$1.2033.3%300.28211
$150.00Aug 216.006.80$6.4012.5%300.5030
$135.00Aug 211.502.20$1.8537.8%200.1835

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 79.5%, max 117.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2172.2%33.2%117.7%--110
$165.00Jul 17Aug 2161.7%30.8%100.4%--219
$160.00Jul 17Aug 2150.4%31.4%60.5%--317
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21107.9%50.1%115.5%--711
$130.00Jul 17Aug 2177.6%36.2%114.4%--738
$140.00Jul 17Aug 2140.7%31.9%27.5%--1.5K
$135.00Jul 17Aug 2140.9%33.8%20.8%20898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 12.51, avg 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.38$4.62$0.3812.16$165.38
$160.00$165.00Aug 21$1.07$3.93$1.073.67$161.07
$150.00$155.00Jul 17$1.27$3.73$1.272.94$151.27
$155.00$160.00Aug 21$1.45$3.55$1.452.45$156.45
$150.00$155.00Aug 21$2.05$2.95$2.051.44$152.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Jul 17$0.37$4.63$0.3712.51$144.63
$140.00$135.00Jul 17$0.58$4.42$0.587.62$139.42
$135.00$130.00Aug 21$0.62$4.38$0.627.06$134.38
$140.00$135.00Aug 21$1.00$4.00$1.004.00$139.00
$145.00$140.00Aug 21$1.45$3.55$1.452.45$143.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 49.00, avg 5.01)

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$4.80$4.80$0.2024.00$139.80
$140.00$145.00Jul 17$4.00$4.00$1.004.00$144.00
$145.00$150.00Jul 17$3.70$3.70$1.302.85$148.70
$145.00$150.00Aug 21$2.80$2.80$2.201.27$147.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.10$2.10$2.900.72$147.90
$150.00$145.00Jul 17$1.90$1.90$3.100.61$148.10
$145.00$140.00Aug 21$1.45$1.45$3.550.41$143.55
$140.00$135.00Aug 21$1.00$1.00$4.000.25$139.00
$135.00$130.00Aug 21$0.62$0.62$4.380.14$134.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.89, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.1072.2%33.2%
$165.00Jul 17Aug 21$0.4361.7%30.8%
$160.00Jul 17Aug 21$1.4250.4%31.4%
$145.00Jul 17Aug 21$3.1529.3%30.0%
$155.00Jul 17Aug 21$3.2730.3%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.10107.9%50.1%
$130.00Jul 17Aug 21$0.1077.6%36.2%
$135.00Jul 17Aug 21$1.6040.9%33.8%
$140.00Jul 17Aug 21$2.0240.7%31.9%
$145.00Jul 17Aug 21$3.1029.3%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.46% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$2.05$3.10$5.15$144.85$155.153.46%
$145.00Jul 17$5.75$1.20$6.95$138.05$151.954.67%
$140.00Jul 17$9.75$0.83$10.58$129.42$150.587.10%
$150.00Aug 21$6.10$6.40$12.50$137.50$162.508.39%
$145.00Aug 21$8.90$4.30$13.20$131.80$158.208.86%
$135.00Jul 17$14.55$0.25$14.80$120.20$149.809.94%
$130.00Jul 17$19.45$1.13$20.58$109.42$150.5813.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.08% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Jul 17$0.78$0.83$1.61$138.39$156.61
$155.00$120.00Jul 17$0.78$1.08$1.86$118.14$156.86
$155.00$125.00Jul 17$0.78$1.10$1.88$123.12$156.88
$170.00$140.00Jul 17$1.05$0.83$1.88$138.12$171.88
$155.00$130.00Jul 17$0.78$1.13$1.91$128.09$156.91
$165.00$140.00Jul 17$1.10$0.83$1.93$138.07$166.93
$155.00$145.00Jul 17$0.78$1.20$1.98$143.02$156.98
$160.00$140.00Jul 17$1.18$0.83$2.01$137.99$162.01
$170.00$120.00Jul 17$1.05$1.08$2.13$117.87$172.13
$170.00$125.00Jul 17$1.05$1.10$2.15$122.85$172.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.94, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Jul 17$4.28$0.725.94$135.72$149.28
135/140145/150Aug 21$3.80$1.203.17$136.20$148.80
145/150155/160Aug 21$3.55$1.452.45$146.45$158.55
140/145150/155Aug 21$3.50$1.502.33$141.50$153.50
130/135145/150Aug 21$3.42$1.582.16$131.58$148.42
145/150160/165Aug 21$3.17$1.831.73$146.83$163.17
135/140150/155Aug 21$3.05$1.951.56$136.95$153.05
140/145155/160Aug 21$2.90$2.101.38$142.10$157.90
130/135150/155Aug 21$2.67$2.331.15$132.33$152.67
140/145160/165Aug 21$2.52$2.481.02$142.48$162.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.10$4.9049.00
$140.00$145.00$150.00Jul 17$0.30$4.7015.67
$155.00$160.00$165.00Aug 21$0.38$4.6212.16
$150.00$155.00$160.00Aug 21$0.60$4.407.33
$160.00$165.00$170.00Aug 21$0.69$4.316.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.38$4.6212.16
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.65$4.356.69
$130.00$135.00$140.00Jul 17$1.46$3.542.42
$140.00$145.00$150.00Jul 17$1.53$3.472.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.13, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.46$4.54
$165.00$170.001:2Aug 21-$0.77$4.23
$165.00$170.001:2Jul 17-$1.00$4.00
$160.00$165.001:2Jul 17-$1.02$3.98
$155.00$160.001:2Aug 21-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$1.13$8.87
$145.00$140.001:2Jul 17-$0.46$4.54
$135.00$130.001:2Aug 21-$0.61$4.39
$140.00$135.001:2Aug 21-$0.85$4.15
$125.00$120.001:2Jul 17-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.69%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$5.500.500.7%3.69%4.41%12326
$155.00Aug 21$3.500.384.1%2.35%6.43%--185
$160.00Aug 21$2.100.287.4%1.41%8.84%--28
$150.00Jul 17$1.700.440.7%1.14%1.86%--600
$165.00Aug 21$1.200.1810.8%0.81%11.60%--117
$170.00Aug 21$0.650.1414.2%0.44%14.58%--18
$155.00Jul 17$0.550.204.1%0.37%4.45%11242
$160.00Jul 17$0.150.197.4%0.10%7.53%--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. 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 $88.50/$91.50) — try a limit near $88.50. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $69.50/$72.20) — try a limit near $69.50; the $65.00 01-15 call last traded $83.18 on 06/30 (now $83.20/$86.90) — try a limit near $83.20. Most tradeable put: the $155.00 08-21 put last traded $10.40 on 06/24 (now $8.90/$10.00) — try a limit near $9.45.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.70$2.40$2.05$1.65 07/02$0.90–$5.25$1.70600
$150.00Aug 21$5.50$6.70$6.10$5.60 07/02$3.55–$8.85$5.60326
$150.00Sep 18$7.00$8.30$7.65$6.62 06/17$4.35–$10.05$7.0098
$150.00Oct 16$8.40$10.00$9.20$7.55 06/15$5.25–$11.75$8.4021
$150.00Jan 15$12.20$14.70$13.45$13.00 06/30$8.35–$16.00$13.0037
$145.00Jul 17$4.90$6.60$5.75$5.00 07/02$1.75–$9.45$5.00484
$145.00Aug 21$8.30$9.50$8.90$7.10 07/02$5.50–$12.15$8.3041
$145.00Sep 18$9.30$11.60$10.45$6.85 06/01$5.35–$13.30$9.30178
$145.00Oct 16$11.00$13.60$12.30$8.69 05/29$6.80–$15.20$11.0023
$145.00Jan 15$15.50$17.20$16.35$15.45 07/01$9.85–$19.40$15.50946
$155.00Jul 17$0.55$1.00$0.78$0.65 07/02$0.43–$2.25$0.65242
$155.00Aug 21$3.50$4.60$4.05$5.15 06/25$2.25–$5.95$4.05185
$155.00Sep 18$4.90$6.10$5.50$5.30 07/02$2.93–$7.50$5.3019
$155.00Oct 16$6.20$7.70$6.95$6.80 06/23$4.00–$9.10$6.807
$155.00Jan 15$9.80$11.80$10.80$8.70 05/29$6.85–$13.65$9.8081
$140.00Jul 17$8.60$10.90$9.75$7.80 06/30$3.03–$13.50$8.60324
$140.00Sep 18$12.80$14.80$13.80$13.00 06/23$7.35–$17.05$13.00230
$140.00Oct 16$14.10$16.50$15.30$12.43 05/26$8.80–$18.50$14.103
$140.00Jan 15$18.10$20.50$19.30$14.00 06/05$12.00–$22.60$18.1042
$140.00Aug 21$11.20$13.50$12.35--$12.35–$13.75$11.201
$160.00Jul 17$0.15$2.20$1.18$0.18 07/01$0.35–$1.60$0.18289
$160.00Aug 21$2.10$3.10$2.60$1.50 07/02$1.40–$3.80$2.1028
$160.00Sep 18$3.20$4.40$3.80$3.70 06/17$1.93–$5.35$3.7031
$160.00Oct 16$4.50$5.80$5.15$8.14 05/06$3.08–$6.80$5.1510
$160.00Jan 15$7.70$9.70$8.70$7.90 07/02$5.55–$10.90$7.90116
$135.00Jul 17$13.40$15.70$14.55$13.40 06/30$5.20–$18.45$13.40159
$135.00Sep 18$16.70$18.90$17.80--$9.65–$21.40$16.70209
$135.00Oct 16$18.10$20.30$19.20$15.14 05/26$10.90–$22.40$18.101
$135.00Jan 15$21.00$23.90$22.45$20.00 06/15$14.40–$25.60$21.0046
$165.00Jul 17$0.00$2.20$1.10$0.59 06/03$0.15–$1.27$0.59102
$165.00Aug 21$1.20$1.85$1.53$1.10 07/02$0.75–$2.38$1.20117
$165.00Sep 18$1.95$3.10$2.53$2.50 06/23$1.40–$3.80$2.504
$165.00Oct 16$3.20$4.30$3.75$3.80 06/23$1.98–$5.10$3.7543
$165.00Jan 15$6.30$7.90$7.10$5.81 07/02$4.45–$8.75$6.30409
$130.00Jul 17$18.20$20.70$19.45$15.14 06/17$8.20–$23.40$18.2011
$130.00Sep 18$20.90$23.20$22.05$18.49 06/17$12.50–$25.65$20.906
$130.00Oct 16$21.60$24.10$22.85--$14.00–$26.35$21.601
$130.00Jan 15$24.60$28.10$26.35$23.20 06/17$16.90–$29.60$24.60213
$170.00Jul 17$0.00$2.10$1.05$0.10 07/01$0.20–$1.22$0.1092
$170.00Aug 21$0.65$1.65$1.15$0.61 07/02$0.50–$1.48$0.6518
$170.00Sep 18$1.15$2.20$1.68$1.51 06/15$1.15–$2.58$1.512
$170.00Oct 16$2.00$3.20$2.60$2.10 06/30$1.48–$3.50$2.109
$170.00Jan 15$4.70$6.40$5.55$3.80 06/03$3.50–$7.00$4.7092
$125.00Jul 17$23.20$26.10$24.65$25.25 05/06$11.90–$28.40$24.656
$125.00Oct 16$26.00$28.40$27.20--$16.70–$31.00$26.001
$125.00Jan 15$28.90$31.40$30.15$28.34 05/13$20.05–$33.85$28.90153
$175.00Jul 17$0.00$2.15$1.08--$0.23–$1.15--8
$175.00Sep 18$0.70$1.60$1.15$3.00 05/08$0.68–$1.80$1.157
$175.00Oct 16$1.65$2.30$1.98--$1.00–$2.45$1.6517
$175.00Jan 15$4.00$5.10$4.55$3.60 06/02$2.55–$5.50$4.0050
$120.00Jul 17$28.10$31.00$29.55$29.45 06/24$16.20–$33.55$29.452
$120.00Oct 16$30.50$32.80$31.65--$20.15–$35.50$30.5016
$120.00Jan 15$33.00$35.70$34.35$32.00 07/02$23.00–$37.75$33.00221
$180.00Jul 17$0.00$1.55$0.78--$0.38–$1.13--4
$180.00Sep 18$0.45$1.75$1.10$1.29 06/25$0.58–$1.63$1.1014
$180.00Oct 16$0.80$1.70$1.25--$1.08–$1.90$0.805
$180.00Jan 15$2.90$4.10$3.50$3.30 06/22$1.73–$4.75$3.3072
$115.00Jul 17$33.00$36.00$34.50--$20.65–$38.70$33.001
$115.00Jan 15$37.80$40.00$38.90$37.20 07/02$26.80–$41.85$37.80889
$185.00Jul 17$0.00$0.65$0.33--$0.10–$0.33--36
$185.00Aug 21$0.00$1.75$0.88$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.10$1.85$0.98--$0.48–$1.33$0.105
$185.00Oct 16$0.55$2.55$1.55--$0.73–$1.55$0.552
$185.00Jan 15$1.75$3.20$2.48$1.45 06/11$1.58–$3.33$1.7516
$110.00Jul 17$37.60$41.00$39.30--$25.25–$44.00$37.601
$110.00Jan 15$41.60$44.70$43.15--$30.55–$46.80$41.6062
$190.00Sep 18$0.00$1.80$0.90--$0.38–$1.27--3
$190.00Oct 16$0.35$2.30$1.33--$0.48–$1.55$0.352
$190.00Jan 15$1.80$2.55$2.17$1.63 07/02$0.85–$2.70$1.8010
$105.00Jul 17$43.20$46.00$44.60--$29.95–$48.60$43.205
$105.00Jan 15$46.30$48.60$47.45--$34.60–$51.20$46.3048
$195.00Sep 18$0.00$1.00$0.50$0.95 05/07$0.33–$1.23$0.506
$195.00Oct 16$0.00$1.15$0.57$1.50 05/06$0.40–$1.38$0.572
$195.00Jan 15$0.90$2.00$1.45$1.40 06/22$1.25–$1.98$1.4013
$100.00Aug 21$47.40$51.30$49.35$46.38 06/18$42.75–$54.05$47.401
$100.00Sep 18$47.80$51.50$49.65$45.90 06/23$36.10–$54.10$47.80143
$100.00Jan 15$50.80$53.60$52.20$48.93 06/24$38.75–$55.80$50.80381
$200.00Jul 17$0.00$2.15$1.08$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.70$2.85$1.78$1.50 06/24$1.13–$2.13$1.5020
$97.50Jan 15$52.50$55.90$54.20$45.95 05/22$41.00–$57.90$52.50282
$95.00Jul 17$53.40$56.00$54.70--$40.15–$58.50$53.4030
$95.00Jan 15$55.40$58.30$56.85--$43.10–$60.60$55.40608
$92.50Jan 15$57.80$60.70$59.25--$45.30–$62.80$57.8020
$90.00Jan 15$60.10$63.00$61.55$62.85 05/06$47.60–$65.30$61.55257
$210.00Oct 16$0.00$1.45$0.73--$0.25–$1.13--1
$210.00Jan 15$0.00$2.25$1.13--$0.55–$1.83--5
$87.50Jan 15$61.90$65.40$63.65--$49.80–$67.50$61.9052
$85.00Jan 15$64.60$67.70$66.15--$52.10–$69.70$64.60462
$80.00Jan 15$69.50$72.20$70.85$69.40 06/29$56.60–$75.20$69.50636
$220.00Jan 15$0.00$2.05$1.02$0.75 05/07$0.63–$1.38$0.752
$75.00Jul 17$73.00$76.00$74.50--$60.05–$78.65$73.005
$75.00Jan 15$73.90$77.00$75.45--$61.30–$79.90$73.901.1K
$70.00Jan 15$78.40$82.10$80.25--$66.10–$84.40$78.409
$65.00Jan 15$83.20$86.90$85.05$83.18 06/30$70.90–$89.30$83.2024
$60.00Jan 15$88.50$91.50$90.00$88.10 06/29$76.05–$94.55$88.50658
$55.00Jan 15$92.90$96.60$94.75--$80.90–$99.00$92.9020
$50.00Jan 15$97.60$101.50$99.55--$85.70–$103.95$97.602
$45.00Jan 15$102.70$106.30$104.50--$90.65–$108.75$102.703
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.80$3.40$3.10$6.71 07/01$1.55–$16.35$3.1052
$150.00Oct 16$7.80$9.70$8.75--$7.25–$19.25$7.802
$150.00Jan 15$10.60$12.50$11.55--$10.40–$21.30$10.603
$150.00Aug 21$6.00$6.80$6.40--$5.90–$6.40$6.0030
$145.00Jul 17$1.00$1.40$1.20$2.70 07/02$0.63–$11.95$1.20211
$145.00Aug 21$3.80$4.80$4.30$5.60 07/02$3.28–$7.20$4.3041
$145.00Sep 18$4.90$6.00$5.45$7.40 07/02$4.40–$14.65$5.4530
$145.00Oct 16$5.80$7.40$6.60--$5.35–$15.95$5.805
$145.00Jan 15$8.40$10.10$9.25$14.94 05/18$8.50–$17.95$9.2514
$155.00Jul 17$5.40$7.70$6.55$10.20 05/07$3.65–$20.95$6.554
$155.00Aug 21$8.90$10.00$9.45$10.40 06/24$7.10–$13.65$9.456
$155.00Oct 16$10.20$13.00$11.60--$9.45–$22.95$10.201
$155.00Jan 15$13.30$15.10$14.20$17.80 05/11$12.45–$24.85$14.201
$140.00Jul 17$0.35$1.30$0.83$1.15 07/02$0.48–$8.30$0.831.4K
$140.00Aug 21$2.40$3.30$2.85$3.76 07/02$2.15–$4.90$2.8593
$140.00Sep 18$3.40$4.40$3.90--$3.03–$11.45$3.4026
$140.00Oct 16$4.30$5.40$4.85$7.30 06/22$4.00–$12.85$4.8536
$140.00Jan 15$6.50$8.20$7.35$8.92 07/02$6.85–$15.00$7.35114
$160.00Jul 17$9.90$11.80$10.85$15.70 06/23$7.40–$25.85$10.85--
$160.00Sep 18$12.70$15.10$13.90$16.00 06/24$10.95–$26.60$13.904
$160.00Oct 16$13.50$16.00$14.75--$12.60–$27.05$13.501
$160.00Jan 15$16.00$18.60$17.30--$15.05–$28.60$16.007
$135.00Jul 17$0.00$0.50$0.25$0.75 07/01$0.23–$5.45$0.25863
$135.00Aug 21$1.50$2.20$1.85$2.84 07/01$1.35–$3.18$1.8535
$135.00Sep 18$2.20$3.10$2.65$3.64 07/01$2.17–$8.80$2.6569
$135.00Oct 16$3.00$4.00$3.50$4.90 06/22$2.85–$10.00$3.5018
$135.00Jan 15$4.70$6.80$5.75$7.05 07/02$5.40–$12.40$5.7590
$165.00Sep 18$16.10$18.70$17.40$21.00 07/02$14.65–$31.25$17.408
$165.00Jan 15$19.30$21.90$20.60$29.85 05/19$18.45–$32.75$20.6097
$130.00Jul 17$0.00$2.25$1.13$0.40 07/01$0.25–$3.43$0.40726
$130.00Aug 21$0.90$1.55$1.23$1.44 06/30$0.90–$2.40$1.2312
$130.00Sep 18$1.45$2.30$1.88$3.50 06/15$1.42–$7.00$1.8881
$130.00Oct 16$2.10$3.00$2.55$6.30 06/11$2.03–$7.20$2.557
$130.00Jan 15$3.60$5.40$4.50$5.55 07/02$4.05–$9.90$4.5055
$170.00Oct 16$20.80$23.70$22.25--$19.20–$36.20$20.801
$125.00Jul 17$0.00$2.20$1.10$0.13 07/01$0.13–$2.08$0.1315
$125.00Aug 21$0.55$2.20$1.38$0.85 06/29$0.93–$1.78$0.852
$125.00Sep 18$0.95$2.25$1.60$4.84 06/01$1.38–$5.10$1.6041
$125.00Oct 16$1.50$2.15$1.83$2.13 06/25$1.50–$5.90$1.834
$125.00Jan 15$2.80$4.30$3.55$5.30 06/16$3.10–$8.10$3.55181
$120.00Jul 17$0.00$2.15$1.08$0.20 06/23$0.08–$1.35$0.20700
$120.00Aug 21$0.00$2.35$1.18$0.46 06/30$0.57–$1.55$0.4611
$120.00Sep 18$0.65$1.05$0.85$1.10 06/30$0.78–$3.85$0.8584
$120.00Oct 16$0.95$2.15$1.55$3.70 06/11$1.17–$4.40$1.559
$120.00Jan 15$2.20$3.30$2.75$4.40 06/15$2.33–$6.40$2.75263
$180.00Jan 15$30.70$33.40$32.05--$29.05–$45.95$30.701
$115.00Jul 17$0.00$2.15$1.08$0.81 05/12$0.10–$1.33$0.814
$115.00Aug 21$0.00$1.75$0.88--$0.38–$1.45--1
$115.00Sep 18$0.30$1.05$0.68$1.50 05/07$0.48–$3.00$0.682
$115.00Oct 16$0.60$2.90$1.75$2.75 05/21$0.68–$3.55$1.7512
$115.00Jan 15$1.55$2.55$2.05$4.00 06/12$1.98–$5.35$2.0529
$110.00Jul 17$0.00$2.15$1.08$0.75 05/21$0.38–$1.18$0.755
$110.00Sep 18$0.00$1.15$0.57$1.15 05/07$0.43–$1.93$0.573
$110.00Oct 16$0.00$1.80$0.90$2.33 06/02$0.57–$2.42$0.905
$110.00Jan 15$1.00$2.55$1.78--$1.78–$4.13$1.0040
$105.00Jul 17$0.00$2.15$1.08--$0.38–$1.18--1
$105.00Sep 18$0.00$0.95$0.48$0.90 05/07$0.40–$2.10$0.481
$105.00Oct 16$0.00$1.20$0.60--$0.40–$1.93--2
$105.00Jan 15$0.05$2.60$1.33$2.05 06/18$1.23–$3.45$1.3319
$100.00Jul 17$0.00$2.15$1.08$0.10 05/11$0.38–$1.10$0.1022
$100.00Sep 18$0.00$1.95$0.98$0.70 05/07$0.38–$1.78$0.701
$100.00Oct 16$0.00$1.15$0.57$0.53 06/25$0.38–$1.58$0.533
$100.00Jan 15$0.35$2.25$1.30$1.20 06/24$0.93–$2.65$1.20111
$97.50Jan 15$0.70$1.60$1.15$1.80 05/08$0.93–$2.45$1.15401
$95.00Sep 18$0.00$0.95$0.48$0.60 06/10$0.38–$1.30$0.48325
$95.00Jan 15$0.00$2.15$1.08--$0.63–$2.42--12
$92.50Jan 15$0.00$2.15$1.08--$0.68–$2.13--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--1
$90.00Oct 16$0.00$1.40$0.70$0.55 05/06$0.23–$1.40$0.551
$90.00Jan 15$0.05$1.85$0.95--$0.43–$1.88$0.0514
$87.50Jan 15$0.00$1.80$0.90--$0.53–$1.63--3
$85.00Jan 15$0.25$1.00$0.63--$0.50–$1.38$0.2555
$82.50Jan 15$0.10$1.00$0.55--$0.48–$1.58$0.1010
$80.00Jul 17$0.00$2.15$1.08--$0.18–$1.08--5
$80.00Oct 16$0.00$1.35$0.68$0.55 06/04$0.25–$1.20$0.553
$80.00Jan 15$0.00$1.75$0.88$0.79 05/19$0.43–$1.58$0.7918
$75.00Oct 16$0.00$1.55$0.78$0.50 06/04$0.38–$1.18$0.503
$75.00Jan 15$0.00$1.75$0.88--$0.38–$1.43--104
$70.00Jan 15$0.00$1.35$0.68--$0.38–$1.33--9
$65.00Jan 15$0.00$1.35$0.68--$0.38–$1.23--4
$60.00Jan 15$0.00$1.75$0.88$0.35 06/04$0.38–$1.20$0.3512
$55.00Jan 15$0.00$1.15$0.57$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 30
Total Puts 156
Put/Call Ratio 5.20
Net Difference -126

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 102
Put/Call Ratio 0.41
Net Difference 146

Prior 7-Day Put/Call Summary

Total Calls 1,221
Total Puts 3,371
Average Put/Call Ratio 2.21
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