Tour v308
AER
AERCAP HOLDINGS N V
$151.03 +1.41%
$150.34 (-0.46%)🌙
as of 07/09 06:06 PM
(7/8 18:06) ◀
|
Thursday, July 9, 2026 (6:06pm)
January 2026
|
▶ (7/10 18:06)
◀ 7/9 18:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 2,042
Calls: 128 (6%)
Puts: 1,914 (94%)
Prior (07/08) 186
Calls: 30 (16%)
Puts: 156 (84%)
Current vs Prior +997.85%
Calls: +326.67% (Calls)
Puts: +1126.92% (Puts)
Prior 7-Day Total 1,577
Calls: 650 (41%)
Puts: 927 (59%)
Prior 7-Day Average 225
Calls: 92 (41%)
Puts: 132 (59%)
Current vs Prior 7-Day Avg +806.40%
Calls: +37.85%
Puts: +1345.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $350.6K
Calls: $134.2K (38%)
Puts: $216.4K (62%)
Prior (07/08) $60.5K
Calls: $13.2K (22%)
Puts: $47.3K (78%)
Current vs Prior +479.53%
Calls: +917.54%
Puts: +357.43%
Prior 7-Day Total $726.1K
Calls: $429.7K (59%)
Puts: $296.4K (41%)
Prior 7-Day Average $103.7K
Calls: $61.4K (59%)
Puts: $42.3K (41%)
Current vs Prior 7-Day Avg +237.99%
Calls: +118.60%
Puts: +411.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 14.95
Prior (07/08) 5.20
Current vs Prior +187.56%
Prior 7-Day Average 2.31
Current vs Prior 7-Day Avg +548.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 19,136
Calls: 12,342 (64%)
Puts: 6,794 (36%)
Prior (07/08) 19,022
Calls: 12,328 (65%)
Puts: 6,694 (35%)
Current vs Prior +0.60%
Prior 7-Day Total 130,245
Calls: 84,652 (65%)
Puts: 45,593 (35%)
Prior 7-Day Average 18,606
Calls: 12,093 (65%)
Puts: 6,513 (35%)
Current vs Prior 7-Day Avg +2.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.53% | 9.90%5.53% | 9.90%
Prior 5.94% | 10.27%5.94% | 10.27%
Current vs Prior -6.96% | -3.65%-6.96% | -3.65%
Prior 7-Day Avg 6.28% | 10.49%6.28% | 10.49%
Current vs 7-Day Avg -11.94% | -5.61%-11.93% | -5.61%
Prior 7-Day Eod 5.94% | 10.27%-- | --
Current vs 7-Day Eod -6.96% | -3.65%-- | --
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 27.97% | 23.38%
Calls: 33.33% | 24.24%
Puts: 22.61% | 22.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($216.4K). Massive premium surge with dollar volume up 480% vs prior. Dollar volume significantly above 7-day average (238% higher). Unusually high activity with volume up 998% vs prior - elevated interest.

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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.5010.40$9.959.0%--0.6641
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1720.2022.80$21.5012.1%--0.9511
$135.00Jul 1715.2017.80$16.5015.8%--0.93159
$140.00Jul 1710.5012.90$11.7020.5%--0.89324
$145.00Jul 176.108.00$7.0527.0%--0.82484
$145.00Aug 219.5010.40$9.959.0%--0.6641
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 174.305.90$5.1031.4%10.734

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 2.0K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.151.45$0.80162.5%250.17289
$170.00Aug 210.901.45$1.1846.6%250.1418
$150.00Jul 172.703.80$3.2533.8%40.58600
$155.00Jul 170.751.20$0.9845.9%20.27251
$155.00Aug 214.105.10$4.6021.7%20.41185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.150.90$0.53141.5%1.3K0.111.4K
$140.00Aug 212.052.80$2.4231.0%6000.2493
$135.00Aug 211.151.85$1.5046.7%40.1655
$130.00Aug 210.701.40$1.0566.7%20.1112
$130.00Jul 170.050.60$0.33166.7%10.05726

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 53.6%, max 121.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2171.1%32.1%121.7%25110
$165.00Jul 17Aug 2160.0%31.7%89.2%--219
$160.00Jul 17Aug 2139.8%31.6%26.0%26317
$145.00Jul 17Aug 2131.9%29.6%8.1%--525
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2164.7%36.5%77.4%3738
$135.00Jul 17Aug 2154.0%33.3%62.1%4918
$140.00Jul 17Aug 2143.4%31.8%36.5%1.9K1.5K
$145.00Jul 17Aug 2131.9%29.6%8.1%1272

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 9.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.18$4.82$0.1826.78$155.18
$165.00$170.00Aug 21$0.70$4.30$0.706.14$165.70
$160.00$165.00Aug 21$1.09$3.91$1.093.59$161.09
$155.00$160.00Aug 21$1.63$3.37$1.632.07$156.63
$150.00$155.00Aug 21$2.20$2.80$2.201.27$152.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.13$4.87$0.1337.46$139.87
$130.00$125.00Jul 17$0.18$4.82$0.1826.78$129.82
$145.00$140.00Jul 17$0.20$4.80$0.2024.00$144.80
$135.00$130.00Aug 21$0.45$4.55$0.4510.11$134.55
$140.00$135.00Aug 21$0.92$4.08$0.924.43$139.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 24.00, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.80$4.80$0.2024.00$139.80
$140.00$145.00Jul 17$4.65$4.65$0.3513.29$144.65
$145.00$150.00Jul 17$3.80$3.80$1.203.17$148.80
$145.00$150.00Aug 21$3.15$3.15$1.851.70$148.15
$150.00$155.00Jul 17$2.27$2.27$2.730.83$152.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$3.10$3.10$1.901.63$151.90
$150.00$145.00Aug 21$2.10$2.10$2.900.72$147.90
$150.00$145.00Jul 17$1.27$1.27$3.730.34$148.73
$145.00$140.00Aug 21$1.23$1.23$3.770.33$143.77
$140.00$135.00Aug 21$0.92$0.92$4.080.23$139.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.13, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.0871.1%32.1%
$165.00Jul 17Aug 21$0.7060.0%31.7%
$160.00Jul 17Aug 21$2.1739.8%31.6%
$145.00Jul 17Aug 21$2.9031.9%29.6%
$150.00Jul 17Aug 21$3.5528.5%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$0.7264.7%36.5%
$135.00Jul 17Aug 21$1.1054.0%33.3%
$140.00Jul 17Aug 21$1.8943.4%31.8%
$145.00Jul 17Aug 21$2.9231.9%29.6%
$150.00Jul 17Aug 21$3.7528.5%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.48% of stock, avg 7.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$3.25$2.00$5.25$144.75$155.253.48%
$155.00Jul 17$0.98$5.10$6.08$148.92$161.084.03%
$145.00Jul 17$7.05$0.73$7.78$137.22$152.785.15%
$140.00Jul 17$11.70$0.53$12.23$127.77$152.238.10%
$150.00Aug 21$6.80$5.75$12.55$137.45$162.558.31%
$145.00Aug 21$9.95$3.65$13.60$131.40$158.609.00%
$135.00Jul 17$16.50$0.40$16.90$118.10$151.9011.19%
$130.00Jul 17$21.50$0.33$21.83$108.17$151.8314.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.75% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Jul 17$0.80$0.33$1.13$128.87$161.13
$160.00$135.00Jul 17$0.80$0.40$1.20$133.80$161.20
$155.00$130.00Jul 17$0.98$0.33$1.31$128.69$156.31
$160.00$140.00Jul 17$0.80$0.53$1.33$138.67$161.33
$155.00$135.00Jul 17$0.98$0.40$1.38$133.62$156.38
$170.00$130.00Jul 17$1.10$0.33$1.43$128.57$171.43
$170.00$135.00Jul 17$1.10$0.40$1.50$133.50$171.50
$155.00$140.00Jul 17$0.98$0.53$1.51$138.49$156.51
$165.00$130.00Jul 17$1.18$0.33$1.51$128.49$166.51
$160.00$145.00Jul 17$0.80$0.73$1.53$143.47$161.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 28.41, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130140/145Jul 17$4.83$0.1728.41$125.17$144.83
135/140145/150Aug 21$4.07$0.934.38$135.93$149.07
125/130145/150Jul 17$3.98$1.023.90$126.02$148.98
135/140145/150Jul 17$3.93$1.073.67$136.07$148.93
145/150155/160Aug 21$3.73$1.272.94$146.27$158.73
130/135145/150Aug 21$3.60$1.402.57$131.40$148.60
140/145150/155Aug 21$3.43$1.572.18$141.57$153.43
145/150160/165Aug 21$3.19$1.811.76$146.81$163.19
135/140150/155Aug 21$3.12$1.881.66$136.88$153.12
140/145155/160Aug 21$2.86$2.141.34$142.14$157.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.15$4.8532.33
$130.00$135.00$140.00Jul 17$0.20$4.8024.00
$160.00$165.00$170.00Aug 21$0.39$4.6111.82
$155.00$160.00$165.00Aug 21$0.54$4.468.26
$155.00$160.00$165.00Jul 17$0.56$4.447.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.06$4.9482.33
$135.00$140.00$145.00Jul 17$0.07$4.9370.43
$135.00$140.00$145.00Aug 21$0.31$4.6915.13
$130.00$135.00$140.00Aug 21$0.47$4.539.64
$140.00$145.00$150.00Aug 21$0.87$4.134.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.26, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.48$4.52
$155.00$160.001:2Jul 17-$0.62$4.38
$160.00$165.001:2Aug 21-$0.79$4.21
$165.00$170.001:2Jul 17-$1.02$3.98
$155.00$160.001:2Aug 21-$1.34$3.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.26$4.74
$140.00$135.001:2Jul 17-$0.27$4.73
$145.00$140.001:2Jul 17-$0.33$4.67
$140.00$135.001:2Aug 21-$0.58$4.42
$135.00$130.001:2Aug 21-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.71%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$4.100.412.6%2.71%5.34%2185
$160.00Aug 21$2.550.305.9%1.69%7.63%128
$165.00Aug 21$1.550.219.2%1.03%10.28%--117
$170.00Aug 21$0.900.1412.6%0.60%13.16%2518
$155.00Jul 17$0.750.272.6%0.50%3.13%2251
$160.00Jul 17$0.150.175.9%0.10%6.04%25289

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. 182 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 $90.50/$93.70) — try a limit near $90.50. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $71.20/$74.50) — try a limit near $71.20; the $90.00 01-15 call last traded $62.85 on 05/06 (now $61.80/$64.70) — try a limit near $62.85. Most tradeable put: the $155.00 08-21 put last traded $10.40 on 06/24 (now $7.60/$8.70) — try a limit near $8.15.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.70$3.80$3.25$1.65 07/02$0.90–$5.25$2.70600
$150.00Aug 21$6.20$7.40$6.80$5.60 07/02$3.55–$8.85$6.20327
$150.00Sep 18$7.10$9.70$8.40$6.62 06/17$4.35–$10.05$7.1098
$150.00Oct 16$8.80$11.50$10.15$7.55 06/15$5.25–$11.75$8.8021
$150.00Jan 15$13.80$16.50$15.15$13.00 06/30$8.35–$16.00$13.8037
$155.00Jul 17$0.75$1.20$0.98$0.65 07/02$0.43–$2.25$0.75251
$155.00Aug 21$4.10$5.10$4.60$5.15 06/25$2.25–$5.95$4.60185
$155.00Sep 18$5.50$6.60$6.05$5.30 07/02$2.93–$7.50$5.5021
$155.00Oct 16$6.30$8.20$7.25$6.80 06/23$4.00–$9.10$6.807
$155.00Jan 15$10.00$12.50$11.25$8.70 05/29$6.85–$13.65$10.0081
$145.00Jul 17$6.10$8.00$7.05$5.00 07/02$1.75–$9.45$6.10484
$145.00Aug 21$9.50$10.40$9.95$7.10 07/02$5.50–$12.15$9.5041
$145.00Sep 18$10.30$13.00$11.65$6.85 06/01$5.35–$13.30$10.30178
$145.00Oct 16$11.90$14.50$13.20$8.69 05/29$6.80–$15.20$11.9023
$145.00Jan 15$16.80$18.60$17.70$15.45 07/01$9.85–$19.40$16.80947
$160.00Jul 17$0.15$1.45$0.80$0.18 07/01$0.35–$1.60$0.18289
$160.00Aug 21$2.55$3.40$2.97$1.50 07/02$1.40–$3.80$2.5528
$160.00Sep 18$3.70$4.70$4.20$3.70 06/17$1.93–$5.35$3.7031
$160.00Oct 16$4.40$6.20$5.30$8.14 05/06$3.08–$6.80$5.3010
$160.00Jan 15$8.10$10.30$9.20$7.90 07/02$5.55–$10.90$8.10116
$140.00Jul 17$10.50$12.90$11.70$7.80 06/30$3.03–$13.50$10.50324
$140.00Sep 18$13.90$15.50$14.70$13.00 06/23$7.35–$17.05$13.90230
$140.00Oct 16$15.10$17.90$16.50$12.43 05/26$8.80–$18.50$15.103
$140.00Jan 15$18.50$21.30$19.90$14.00 06/05$12.00–$22.60$18.5042
$140.00Aug 21$12.80$15.10$13.95--$12.35–$13.95$12.801
$165.00Jul 17$0.00$2.35$1.18$0.59 06/03$0.15–$1.27$0.59102
$165.00Aug 21$1.55$2.20$1.88$1.10 07/02$0.75–$2.38$1.55117
$165.00Sep 18$2.10$3.40$2.75$2.50 06/23$1.40–$3.80$2.504
$165.00Oct 16$3.70$4.60$4.15$3.80 06/23$1.98–$5.10$3.8043
$165.00Jan 15$6.40$8.40$7.40$5.81 07/02$4.45–$8.75$6.40409
$135.00Jul 17$15.20$17.80$16.50$13.40 06/30$5.20–$18.45$15.20159
$135.00Sep 18$17.70$19.40$18.55--$9.65–$21.40$17.70209
$135.00Oct 16$19.30$22.10$20.70$15.14 05/26$10.90–$22.40$19.301
$135.00Jan 15$23.00$25.20$24.10$20.00 06/15$14.40–$25.60$23.0046
$170.00Jul 17$0.00$2.20$1.10$0.10 07/01$0.20–$1.22$0.1092
$170.00Aug 21$0.90$1.45$1.18$0.61 07/02$0.50–$1.48$0.9018
$170.00Sep 18$1.30$2.35$1.83$1.51 06/15$1.15–$2.58$1.512
$170.00Oct 16$1.95$3.40$2.68$2.10 06/30$1.48–$3.50$2.109
$170.00Jan 15$4.70$6.80$5.75$3.80 06/03$3.50–$7.00$4.7092
$130.00Jul 17$20.20$22.80$21.50$15.14 06/17$8.20–$23.40$20.2011
$130.00Sep 18$21.70$25.20$23.45$18.49 06/17$12.50–$25.65$21.706
$130.00Oct 16$22.90$26.20$24.55--$14.00–$26.35$22.901
$130.00Jan 15$25.50$29.50$27.50$23.20 06/17$16.90–$29.60$25.50213
$175.00Jul 17$0.00$0.95$0.48--$0.38–$1.15--8
$175.00Sep 18$0.80$1.65$1.23$3.00 05/08$0.68–$1.80$1.237
$175.00Oct 16$1.30$2.45$1.88--$1.00–$2.45$1.3017
$175.00Jan 15$3.60$5.50$4.55$3.60 06/02$2.55–$5.50$3.6050
$125.00Jul 17$25.10$27.90$26.50$25.25 05/06$11.90–$28.40$25.256
$125.00Oct 16$27.20$30.50$28.85--$16.70–$31.00$27.201
$125.00Jan 15$29.60$33.50$31.55$28.34 05/13$20.05–$33.85$29.60153
$180.00Jul 17$0.00$0.75$0.38--$0.38–$1.13--4
$180.00Sep 18$0.50$1.85$1.18$1.29 06/25$0.58–$1.50$1.1814
$180.00Oct 16$1.00$1.80$1.40--$1.08–$1.90$1.005
$180.00Jan 15$3.00$4.30$3.65$3.30 06/22$1.73–$4.75$3.3072
$120.00Jul 17$30.00$32.90$31.45$29.45 06/24$16.20–$33.55$30.002
$120.00Oct 16$31.40$35.00$33.20--$20.15–$35.50$31.4016
$120.00Jan 15$33.80$37.50$35.65$32.00 07/02$23.00–$37.75$33.80221
$185.00Jul 17$0.00$0.55$0.28--$0.10–$0.33--36
$185.00Aug 21$0.00$0.90$0.45$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.30$1.05$0.68--$0.48–$1.33$0.305
$185.00Oct 16$0.85$1.35$1.10--$0.73–$1.55$0.852
$185.00Jan 15$2.70$3.40$3.05$1.45 06/11$1.58–$3.33$2.7016
$115.00Jul 17$35.00$37.90$36.45--$20.65–$38.70$35.001
$115.00Jan 15$38.10$41.80$39.95$37.20 07/02$26.80–$41.85$38.10889
$115.00Sep 18$36.00$38.80$37.40--$37.40–$37.40—$36.001
$190.00Sep 18$0.00$0.90$0.45--$0.38–$1.27--3
$190.00Oct 16$0.40$1.30$0.85--$0.48–$1.55$0.402
$190.00Jan 15$1.45$2.70$2.08$1.63 07/02$0.85–$2.70$1.6310
$110.00Jul 17$39.90$42.90$41.40--$25.25–$44.00$39.901
$110.00Jan 15$42.60$46.20$44.40--$30.55–$46.80$42.6062
$195.00Sep 18$0.00$0.85$0.43$0.95 05/07$0.33–$1.18$0.436
$195.00Oct 16$0.00$1.05$0.53$1.50 05/06$0.40–$1.38$0.532
$195.00Jan 15$0.90$2.10$1.50$1.40 06/22$1.25–$1.98$1.4013
$105.00Jul 17$44.60$47.90$46.25--$29.95–$48.60$44.605
$105.00Jan 15$47.00$50.80$48.90--$34.60–$51.20$47.0048
$200.00Jul 17$0.00$1.95$0.98$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.60$2.25$1.43$1.50 06/24$1.20–$2.13$1.4320
$100.00Aug 21$49.80$53.40$51.60$46.38 06/18$42.75–$54.05$49.801
$100.00Sep 18$50.00$53.60$51.80$45.90 06/23$36.10–$54.10$50.00143
$100.00Jan 15$51.80$55.30$53.55$48.93 06/24$38.75–$55.80$51.80381
$97.50Jan 15$54.00$57.70$55.85$45.95 05/22$41.00–$57.90$54.00282
$95.00Jul 17$54.80$57.90$56.35--$40.15–$58.50$54.8030
$95.00Jan 15$57.10$60.00$58.55--$43.10–$60.60$57.10608
$92.50Jan 15$59.40$62.40$60.90--$45.30–$62.80$59.4020
$210.00Oct 16$0.00$1.75$0.88--$0.25–$1.13--1
$210.00Jan 15$0.00$1.50$0.75--$0.55–$1.83--5
$90.00Jan 15$61.80$64.70$63.25$62.85 05/06$47.60–$65.30$62.85257
$87.50Jan 15$63.40$67.00$65.20--$49.80–$67.50$63.4052
$85.00Jan 15$65.60$69.50$67.55--$52.10–$69.70$65.60462
$220.00Jan 15$0.00$2.35$1.18$0.75 05/07$0.63–$1.38$0.752
$80.00Jan 15$71.20$74.50$72.85$69.40 06/29$56.60–$75.20$71.20636
$75.00Jul 17$74.80$77.80$76.30--$60.05–$78.65$74.805
$75.00Jan 15$76.00$79.20$77.60--$61.30–$79.90$76.001.1K
$70.00Jan 15$80.00$84.20$82.10--$66.10–$84.40$80.009
$65.00Jan 15$85.00$89.00$87.00$83.18 06/30$70.90–$89.30$85.0024
$60.00Jan 15$90.50$93.70$92.10$88.10 06/29$76.05–$94.55$90.50658
$55.00Jan 15$94.70$98.70$96.70--$80.90–$99.00$94.7020
$50.00Jan 15$99.60$103.60$101.60--$85.70–$103.95$99.602
$45.00Jan 15$104.40$108.50$106.45--$90.65–$108.75$104.403
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.60$2.40$2.00$6.71 07/01$1.55–$16.35$2.0052
$150.00Oct 16$6.80$8.60$7.70--$7.25–$19.25$6.802
$150.00Jan 15$9.30$11.70$10.50--$10.40–$21.30$9.303
$150.00Aug 21$5.30$6.20$5.75--$5.75–$6.40$5.3014
$155.00Jul 17$4.30$5.90$5.10$10.20 05/07$3.65–$20.95$5.104
$155.00Aug 21$7.60$8.70$8.15$10.40 06/24$7.10–$13.65$8.156
$155.00Oct 16$9.30$11.10$10.20--$9.45–$22.95$9.301
$155.00Jan 15$11.70$14.10$12.90$17.80 05/11$12.45–$24.85$12.901
$145.00Jul 17$0.55$0.90$0.73$2.70 07/02$0.63–$11.95$0.73231
$145.00Aug 21$3.20$4.10$3.65$5.60 07/02$3.28–$7.20$3.6541
$145.00Sep 18$4.00$5.50$4.75$7.40 07/02$4.40–$14.65$4.7530
$145.00Oct 16$4.80$6.50$5.65--$5.35–$15.95$4.805
$145.00Jan 15$7.40$9.50$8.45$14.94 05/18$8.45–$17.95$8.4514
$160.00Jul 17$8.20$10.20$9.20$15.70 06/23$7.40–$25.85$9.20--
$160.00Sep 18$10.70$13.20$11.95$16.00 06/24$10.95–$26.60$11.954
$160.00Oct 16$12.30$14.90$13.60--$12.60–$27.05$12.301
$160.00Jan 15$14.50$18.00$16.25--$15.05–$28.60$14.507
$140.00Jul 17$0.15$0.90$0.53$1.15 07/02$0.48–$8.30$0.531.4K
$140.00Aug 21$2.05$2.80$2.42$3.76 07/02$2.15–$4.90$2.4293
$140.00Sep 18$2.70$4.00$3.35--$3.03–$11.45$2.7026
$140.00Oct 16$3.40$4.90$4.15$7.30 06/22$4.00–$12.85$4.1536
$140.00Jan 15$5.60$8.10$6.85$8.92 07/02$6.85–$15.00$6.85114
$165.00Sep 18$14.70$17.20$15.95$21.00 07/02$14.65–$31.25$15.958
$165.00Jan 15$17.50$21.30$19.40$29.85 05/19$18.45–$32.75$19.4097
$135.00Jul 17$0.05$0.75$0.40$0.75 07/01$0.23–$5.45$0.40863
$135.00Aug 21$1.15$1.85$1.50$2.84 07/01$1.35–$3.18$1.5055
$135.00Sep 18$1.80$2.75$2.28$3.64 07/01$2.17–$8.80$2.2869
$135.00Oct 16$2.70$3.70$3.20$4.90 06/22$2.85–$10.00$3.2018
$135.00Jan 15$4.20$6.20$5.20$7.05 07/02$5.20–$12.40$5.2090
$170.00Oct 16$19.10$22.60$20.85--$19.20–$36.20$19.101
$130.00Jul 17$0.05$0.60$0.33$0.40 07/01$0.25–$3.43$0.33726
$130.00Aug 21$0.70$1.40$1.05$1.44 06/30$0.90–$2.40$1.0512
$130.00Sep 18$1.15$2.00$1.58$3.50 06/15$1.42–$7.00$1.5881
$130.00Oct 16$1.65$2.70$2.17$6.30 06/11$2.03–$7.20$2.177
$130.00Jan 15$3.10$5.00$4.05$5.55 07/02$4.05–$9.90$4.0555
$125.00Jul 17$0.05$0.25$0.15$0.13 07/01$0.13–$2.08$0.1315
$125.00Aug 21$0.45$0.90$0.68$0.85 06/29$0.68–$1.78$0.682
$125.00Sep 18$0.75$1.95$1.35$4.84 06/01$1.35–$5.10$1.3541
$125.00Oct 16$1.20$1.95$1.58$2.13 06/25$1.50–$5.90$1.585
$125.00Jan 15$2.30$4.00$3.15$5.30 06/16$3.10–$8.10$3.15181
$180.00Jan 15$28.90$32.70$30.80--$29.05–$45.95$28.901
$120.00Jul 17$0.05$0.40$0.23$0.20 06/23$0.08–$1.35$0.20700
$120.00Aug 21$0.00$0.95$0.48$0.46 06/30$0.48–$1.55$0.4611
$120.00Sep 18$0.50$0.95$0.73$1.10 06/30$0.73–$3.85$0.7384
$120.00Oct 16$0.75$1.90$1.33$3.70 06/11$1.17–$4.40$1.339
$120.00Jan 15$1.75$3.20$2.48$4.40 06/15$2.33–$6.40$2.48338
$115.00Jul 17$0.00$0.75$0.38$0.81 05/12$0.10–$1.25$0.384
$115.00Aug 21$0.00$1.10$0.55--$0.38–$1.45--1
$115.00Sep 18$0.00$0.90$0.45$1.50 05/07$0.45–$3.00$0.452
$115.00Oct 16$0.50$1.35$0.93$2.75 05/21$0.68–$3.55$0.9312
$115.00Jan 15$1.20$3.60$2.40$4.00 06/12$1.98–$5.35$2.4029
$110.00Jul 17$0.00$1.75$0.88$0.75 05/21$0.38–$1.18$0.755
$110.00Sep 18$0.00$0.80$0.40$1.15 05/07$0.40–$1.93$0.403
$110.00Oct 16$0.00$1.35$0.68$2.33 06/02$0.57–$2.42$0.685
$110.00Jan 15$0.85$2.95$1.90--$1.78–$4.13$0.8540
$105.00Jul 17$0.00$2.15$1.08--$0.38–$1.13--1
$105.00Sep 18$0.00$0.75$0.38$0.90 05/07$0.38–$2.10$0.381
$105.00Oct 16$0.00$1.10$0.55--$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$1.75$0.88$0.10 05/11$0.38–$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$2.30$1.15$0.53 06/25$0.38–$1.58$0.533
$100.00Jan 15$0.05$1.35$0.70$1.20 06/24$0.70–$2.65$0.70111
$97.50Jan 15$0.65$1.45$1.05$1.80 05/08$0.93–$2.45$1.05401
$95.00Sep 18$0.00$0.75$0.38$0.60 06/10$0.38–$1.30$0.38325
$95.00Jan 15$0.00$1.15$0.57--$0.57–$2.42--12
$92.50Jan 15$0.00$2.05$1.02--$0.68–$1.98--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--1
$90.00Oct 16$0.00$1.75$0.88$0.55 05/06$0.23–$1.40$0.551
$90.00Jan 15$0.00$1.05$0.53--$0.43–$1.88--14
$87.50Jan 15$0.00$2.60$1.30--$0.53–$1.63--3
$85.00Jan 15$0.25$1.05$0.65--$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$2.10$1.05--$0.18–$1.08--5
$80.00Oct 16$0.00$0.75$0.38$0.55 06/04$0.25–$1.13$0.383
$80.00Jan 15$0.00$1.70$0.85$0.79 05/19$0.43–$1.58$0.7918
$75.00Oct 16$0.00$0.95$0.48$0.50 06/04$0.38–$1.15$0.483
$75.00Jan 15$0.00$0.75$0.38--$0.38–$1.43--104
$70.00Jan 15$0.00$1.45$0.73--$0.38–$1.33--9
$65.00Jan 15$0.00$1.50$0.75--$0.38–$1.23--4
$60.00Jan 15$0.00$1.35$0.68$0.35 06/04$0.38–$1.20$0.3512
$55.00Jan 15$0.00$1.25$0.63$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 128
Total Puts 1,914
Put/Call Ratio 14.95
Net Difference -1,786

Prior's Put/Call Breakdown

Total Calls 30
Total Puts 156
Put/Call Ratio 5.20
Net Difference -126

Prior 7-Day Put/Call Summary

Total Calls 650
Total Puts 927
Average Put/Call Ratio 2.31
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