Tour v309
AER
AERCAP HOLDINGS N V
$149.87 -0.77%
(7/9 18:06) ◀
|
Friday, July 10, 2026 (6:06pm)
January 2026
|
▶ (7/13 18:06)
◀ 7/10 18:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 34
Calls: 25 (74%)
Puts: 9 (26%)
Prior (07/09) 2,042
Calls: 128 (6%)
Puts: 1,914 (94%)
Current vs Prior -98.33%
Calls: -80.47% (Calls)
Puts: -99.53% (Puts)
Prior 7-Day Total 3,535
Calls: 742 (21%)
Puts: 2,793 (79%)
Prior 7-Day Average 505
Calls: 106 (21%)
Puts: 399 (79%)
Current vs Prior 7-Day Avg -93.27%
Calls: -76.42%
Puts: -97.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $43.4K
Calls: $40.7K (94%)
Puts: $2.7K (6%)
Prior (07/09) $350.6K
Calls: $134.2K (38%)
Puts: $216.4K (62%)
Current vs Prior -87.61%
Calls: -69.65%
Puts: -98.75%
Prior 7-Day Total $1.00M
Calls: $514.0K (51%)
Puts: $490.9K (49%)
Prior 7-Day Average $143.6K
Calls: $73.4K (51%)
Puts: $70.1K (49%)
Current vs Prior 7-Day Avg -69.75%
Calls: -44.53%
Puts: -96.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.36
Prior (07/09) 14.95
Current vs Prior -97.59%
Prior 7-Day Average 2.83
Current vs Prior 7-Day Avg -87.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 19,171
Calls: 12,395 (65%)
Puts: 6,776 (35%)
Prior (07/09) 19,136
Calls: 12,342 (64%)
Puts: 6,794 (36%)
Current vs Prior +0.18%
Prior 7-Day Total 130,996
Calls: 84,999 (65%)
Puts: 45,997 (35%)
Prior 7-Day Average 18,713
Calls: 12,142 (65%)
Puts: 6,571 (35%)
Current vs Prior 7-Day Avg +2.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.22% | 10.11%5.22% | 10.11%
Prior 5.53% | 9.90%5.53% | 9.90%
Current vs Prior -5.62% | +2.12%-5.62% | +2.12%
Prior 7-Day Avg 6.09% | 10.40%6.08% | 10.40%
Current vs 7-Day Avg -14.26% | -2.80%-14.25% | -2.80%
Prior 7-Day Eod 5.53% | 9.90%-- | --
Current vs 7-Day Eod -5.62% | +2.12%-- | --
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

Strong bullish conviction with 94% of dollar volume in calls ($40.7K) vs puts ($2.7K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 98% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (25 calls vs 9 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.806.30$6.058.3%--0.4915

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 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1714.1017.00$15.5518.6%--0.95159
$130.00Jul 1719.0021.70$20.3513.3%--0.9311
$140.00Jul 179.1011.50$10.3023.3%--0.92324
$145.00Jul 174.406.90$5.6544.2%--0.80484
$145.00Aug 218.609.60$9.1011.0%--0.6441
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.802.55$2.1734.6%10.5452

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 6, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.752.55$1.65109.1%10.46598
$160.00Jul 170.050.60$0.33166.7%10.09264
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.050.65$0.35171.4%30.07863
$150.00Jul 171.802.55$2.1734.6%10.5452

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 59.3%, max 124.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2171.0%31.7%124.1%--135
$165.00Jul 17Aug 2154.3%30.8%76.3%--219
$160.00Jul 17Aug 2137.1%30.5%21.5%1293
$145.00Jul 17Aug 2129.3%28.9%1.6%--525
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2175.2%35.2%113.9%--738
$120.00Jul 17Aug 2187.9%42.0%109.1%--711
$135.00Jul 17Aug 2151.6%33.0%56.1%3920
$140.00Jul 17Aug 2139.5%30.6%29.3%--1.5K
$145.00Jul 17Aug 2129.3%28.9%1.6%--272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 10.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.17$4.83$0.1728.41$155.17
$165.00$170.00Aug 21$0.55$4.45$0.558.09$165.55
$160.00$165.00Aug 21$0.94$4.06$0.944.32$160.94
$150.00$155.00Jul 17$1.15$3.85$1.153.35$151.15
$155.00$160.00Aug 21$1.53$3.47$1.532.27$156.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.10$4.90$0.1049.00$139.90
$130.00$120.00Aug 21$0.48$9.52$0.4819.83$129.52
$145.00$140.00Jul 17$0.35$4.65$0.3513.29$144.65
$125.00$120.00Jul 17$0.42$4.58$0.4210.90$124.58
$135.00$130.00Aug 21$0.57$4.43$0.577.77$134.43

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 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$140.00$145.00Jul 17$4.65$4.65$0.3513.29$144.65
$145.00$150.00Jul 17$4.00$4.00$1.004.00$149.00
$145.00$150.00Aug 21$2.85$2.85$2.151.33$147.85
$150.00$155.00Aug 21$2.25$2.25$2.750.82$152.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.30$2.30$2.700.85$147.70
$150.00$145.00Jul 17$1.37$1.37$3.630.38$148.63
$145.00$140.00Aug 21$1.37$1.37$3.630.38$143.63
$140.00$135.00Aug 21$0.83$0.83$4.170.20$139.17
$135.00$130.00Aug 21$0.57$0.57$4.430.13$134.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.14, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.3071.0%31.7%
$165.00Jul 17Aug 21$1.0354.3%30.8%
$160.00Jul 17Aug 21$2.1437.1%30.5%
$145.00Jul 17Aug 21$3.4529.3%28.9%
$155.00Jul 17Aug 21$3.5027.5%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.2787.9%42.0%
$130.00Jul 17Aug 21$0.3875.2%35.2%
$135.00Jul 17Aug 21$1.2051.6%33.0%
$140.00Jul 17Aug 21$1.9339.5%30.6%
$145.00Jul 17Aug 21$2.9529.3%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.55% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$1.65$2.17$3.82$146.18$153.822.55%
$145.00Jul 17$5.65$0.80$6.45$138.55$151.454.30%
$140.00Jul 17$10.30$0.45$10.75$129.25$150.757.17%
$150.00Aug 21$6.25$6.05$12.30$137.70$162.308.21%
$145.00Aug 21$9.10$3.75$12.85$132.15$157.858.57%
$135.00Jul 17$15.55$0.35$15.90$119.10$150.9010.61%
$130.00Jul 17$20.35$0.60$20.95$109.05$150.9513.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.45% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Jul 17$0.33$0.35$0.68$134.32$160.68
$160.00$140.00Jul 17$0.33$0.45$0.78$139.22$160.78
$155.00$135.00Jul 17$0.50$0.35$0.85$134.15$155.85
$165.00$135.00Jul 17$0.50$0.35$0.85$134.15$165.85
$160.00$130.00Jul 17$0.33$0.60$0.93$129.07$160.93
$155.00$140.00Jul 17$0.50$0.45$0.95$139.05$155.95
$165.00$140.00Jul 17$0.50$0.45$0.95$139.05$165.95
$160.00$125.00Jul 17$0.33$0.65$0.98$124.02$160.98
$170.00$135.00Jul 17$0.68$0.35$1.03$133.97$171.03
$155.00$130.00Jul 17$0.50$0.60$1.10$128.90$156.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 7.62, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125145/150Jul 17$4.42$0.587.62$120.58$149.42
135/140145/150Jul 17$4.10$0.904.56$135.90$149.10
145/150155/160Aug 21$3.83$1.173.27$146.17$158.83
135/140145/150Aug 21$3.68$1.322.79$136.32$148.68
140/145150/155Aug 21$3.62$1.382.62$141.38$153.62
130/135145/150Aug 21$3.42$1.582.16$131.58$148.42
145/150160/165Aug 21$3.24$1.761.84$146.76$163.24
135/140150/155Aug 21$3.08$1.921.60$136.92$153.08
140/145155/160Aug 21$2.90$2.101.38$142.10$157.90
145/150165/170Aug 21$2.85$2.151.33$147.15$167.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.34$4.6613.71
$160.00$165.00$170.00Aug 21$0.39$4.6111.82
$155.00$160.00$165.00Aug 21$0.59$4.417.47
$135.00$140.00$145.00Jul 17$0.60$4.407.33
$145.00$150.00$155.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.26$4.7418.23
$130.00$135.00$140.00Jul 17$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.54$4.468.26
$140.00$145.00$150.00Aug 21$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.02, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.16$4.84
$165.00$170.001:2Aug 21-$0.43$4.57
$160.00$165.001:2Aug 21-$0.59$4.41
$160.00$165.001:2Jul 17-$0.67$4.33
$165.00$170.001:2Jul 17-$0.86$4.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.02$9.98
$145.00$140.001:2Jul 17-$0.10$4.90
$140.00$135.001:2Jul 17-$0.25$4.75
$135.00$130.001:2Aug 21-$0.41$4.59
$130.00$125.001:2Jul 17-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.87%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$5.800.510.1%3.87%3.96%--327
$155.00Aug 21$3.500.393.4%2.34%5.76%--186
$160.00Aug 21$2.050.276.8%1.37%8.13%--29
$165.00Aug 21$1.150.1910.1%0.77%10.86%--117
$150.00Jul 17$0.750.460.1%0.50%0.59%1598
$170.00Aug 21$0.650.1313.4%0.43%13.87%--43
$155.00Jul 17$0.300.173.4%0.20%3.62%--250

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 $89.40/$92.50) — try a limit near $89.40. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $70.10/$73.10) — try a limit near $70.10; the $90.00 01-15 call last traded $62.85 on 05/06 (now $60.80/$63.50) — try a limit near $62.15. Most tradeable put: the $165.00 01-15 put last traded $29.85 on 05/19 (now $18.80/$21.30) — try a limit near $20.05.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.75$2.55$1.65$1.65 07/02$0.90–$5.25$1.65598
$150.00Aug 21$5.80$6.70$6.25$5.60 07/02$3.55–$8.85$5.80327
$150.00Sep 18$7.40$8.30$7.85$6.62 06/17$4.65–$10.05$7.4098
$150.00Oct 16$9.00$9.90$9.45$7.55 06/15$5.90–$11.75$9.0021
$150.00Jan 15$12.70$15.90$14.30$13.00 06/30$9.15–$16.00$13.0037
$145.00Jul 17$4.40$6.90$5.65$5.00 07/02$2.28–$9.45$5.00484
$145.00Aug 21$8.60$9.60$9.10$7.10 07/02$5.50–$12.15$8.6041
$145.00Sep 18$10.20$12.30$11.25$6.85 06/01$6.35–$13.30$10.20178
$145.00Oct 16$11.10$13.80$12.45$8.69 05/29$7.95–$15.20$11.1023
$145.00Jan 15$16.00$18.00$17.00$15.45 07/01$11.65–$19.40$16.00946
$155.00Jul 17$0.30$0.70$0.50$0.65 07/02$0.43–$2.25$0.50250
$155.00Aug 21$3.50$4.50$4.00$5.15 06/25$2.25–$5.95$4.00186
$155.00Sep 18$5.70$6.00$5.85$5.30 07/02$3.18–$7.50$5.7019
$155.00Oct 16$6.50$7.60$7.05$6.80 06/23$4.60–$9.10$6.807
$155.00Jan 15$10.30$11.80$11.05$8.70 05/29$7.35–$13.65$10.3081
$140.00Jul 17$9.10$11.50$10.30$7.80 06/30$4.20–$13.50$9.10324
$140.00Sep 18$13.20$15.70$14.45$13.00 06/23$8.65–$17.05$13.20230
$140.00Oct 16$14.60$17.00$15.80$12.43 05/26$10.20–$18.50$14.603
$140.00Jan 15$18.90$21.10$20.00$14.00 06/05$13.75–$22.60$18.9098
$140.00Aug 21$10.80$14.20$12.50--$12.35–$13.95$10.801
$160.00Jul 17$0.05$0.60$0.33$0.18 07/01$0.33–$1.60$0.18264
$160.00Aug 21$2.05$2.90$2.47$1.50 07/02$1.40–$3.80$2.0529
$160.00Sep 18$3.70$4.30$4.00$3.70 06/17$2.23–$5.35$3.7031
$160.00Oct 16$4.30$5.70$5.00$8.14 05/06$3.30–$6.80$5.0010
$160.00Jan 15$8.10$9.60$8.85$7.90 07/02$6.40–$10.90$8.10116
$135.00Jul 17$14.10$17.00$15.55$13.40 06/30$7.00–$18.45$14.10159
$135.00Sep 18$17.00$20.10$18.55--$11.35–$21.40$17.00209
$135.00Oct 16$18.00$21.30$19.65$15.14 05/26$12.90–$22.40$18.001
$135.00Jan 15$22.10$24.40$23.25$20.00 06/15$16.50–$25.60$22.1046
$165.00Jul 17$0.00$1.00$0.50$0.59 06/03$0.15–$1.27$0.50102
$165.00Aug 21$1.15$1.90$1.53$1.10 07/02$0.75–$2.38$1.15117
$165.00Sep 18$2.50$2.95$2.73$2.50 06/23$1.48–$3.80$2.504
$165.00Oct 16$3.50$4.20$3.85$3.80 06/23$2.45–$5.10$3.8043
$165.00Jan 15$6.50$7.80$7.15$5.81 07/02$4.60–$8.75$6.50409
$130.00Jul 17$19.00$21.70$20.35$15.14 06/17$10.45–$23.40$19.0011
$130.00Sep 18$21.00$24.30$22.65$18.49 06/17$14.25–$25.65$21.006
$130.00Oct 16$22.00$25.30$23.65--$15.65–$26.35$22.001
$130.00Jan 15$25.70$28.30$27.00$23.20 06/17$19.40–$29.60$25.70213
$170.00Jul 17$0.00$1.35$0.68$0.10 07/01$0.20–$1.22$0.1092
$170.00Aug 21$0.65$1.30$0.98$0.61 07/02$0.50–$1.48$0.6543
$170.00Sep 18$1.20$2.10$1.65$1.51 06/15$1.15–$2.58$1.512
$170.00Oct 16$1.75$3.10$2.42$2.10 06/30$1.60–$3.50$2.109
$170.00Jan 15$4.80$6.30$5.55$3.80 06/03$3.55–$7.00$4.8092
$125.00Jul 17$22.90$26.80$24.85$25.25 05/06$14.60–$28.40$24.856
$125.00Oct 16$26.20$29.50$27.85--$19.15–$31.00$26.201
$125.00Jan 15$29.40$32.20$30.80$28.34 05/13$22.65–$33.85$29.40153
$175.00Jul 17$0.00$2.00$1.00--$0.38–$1.15--8
$175.00Sep 18$0.65$1.45$1.05$3.00 05/08$0.68–$1.80$1.057
$175.00Oct 16$1.05$2.20$1.63--$1.00–$2.45$1.0517
$175.00Jan 15$3.60$5.00$4.30$3.60 06/02$2.55–$5.50$3.6050
$120.00Jul 17$28.00$31.90$29.95$29.45 06/24$19.05–$33.55$29.452
$120.00Oct 16$30.90$33.50$32.20--$22.85–$35.50$30.9016
$120.00Jan 15$33.50$36.50$35.00$32.00 07/02$26.10–$37.75$33.50221
$180.00Jul 17$0.00$1.80$0.90--$0.38–$1.13--4
$180.00Sep 18$0.50$1.55$1.02$1.29 06/25$0.58–$1.50$1.0214
$180.00Oct 16$0.70$1.60$1.15--$1.08–$1.90$0.705
$180.00Jan 15$3.20$4.00$3.60$3.30 06/22$1.73–$4.75$3.3072
$115.00Jul 17$33.20$36.90$35.05--$23.70–$38.70$33.201
$115.00Jan 15$37.80$40.80$39.30$37.20 07/02$29.75–$41.85$37.80889
$115.00Sep 18$35.10$37.80$36.45--$36.45–$37.40$35.101
$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$0.00$1.95$0.98--$0.48–$1.33--5
$185.00Oct 16$0.50$1.60$1.05--$0.73–$1.55$0.503
$185.00Jan 15$1.90$3.20$2.55$1.45 06/11$1.58–$3.33$1.9016
$110.00Jul 17$38.20$41.40$39.80--$28.45–$44.00$38.201
$110.00Jan 15$42.30$45.00$43.65--$33.75–$46.80$42.3062
$190.00Sep 18$0.00$1.95$0.98--$0.38–$1.27--3
$190.00Oct 16$0.30$1.70$1.00--$0.48–$1.55$0.302
$190.00Jan 15$1.20$2.40$1.80$1.63 07/02$0.85–$2.70$1.6310
$105.00Jul 17$42.80$46.40$44.60--$33.35–$48.60$42.805
$105.00Jan 15$46.80$49.50$48.15--$37.80–$51.20$46.8048
$195.00Sep 18$0.00$1.15$0.57$0.95 05/07$0.33–$1.18$0.576
$195.00Oct 16$0.05$1.40$0.73$1.50 05/06$0.40–$1.38$0.732
$195.00Jan 15$0.85$1.90$1.38$1.40 06/22$1.25–$1.98$1.3813
$100.00Aug 21$48.50$52.20$50.35$46.38 06/18$42.75–$54.05$48.501
$100.00Sep 18$48.40$52.10$50.25$45.90 06/23$39.30–$54.10$48.40143
$100.00Jan 15$51.50$54.00$52.75$48.93 06/24$42.05–$55.80$51.50381
$200.00Jul 17$0.00$1.80$0.90$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.65$1.95$1.30$1.50 06/24$1.20–$2.13$1.3020
$97.50Jan 15$53.80$56.50$55.15$45.95 05/22$44.05–$57.90$53.80282
$95.00Jul 17$52.90$56.70$54.80--$43.15–$58.50$52.9030
$95.00Jan 15$55.90$59.10$57.50--$46.65–$60.60$55.90608
$92.50Jan 15$58.50$61.00$59.75--$48.50–$62.80$58.5020
$90.00Jan 15$60.80$63.50$62.15$62.85 05/06$50.65–$65.30$62.15257
$210.00Oct 16$0.00$0.90$0.45--$0.25–$1.13--1
$210.00Jan 15$0.00$1.55$0.78--$0.55–$1.83--5
$87.50Jan 15$63.30$65.90$64.60--$53.10–$67.50$63.3052
$85.00Jan 15$65.30$68.40$66.85--$55.35–$69.70$65.30462
$80.00Jan 15$70.10$73.10$71.60$69.40 06/29$60.30–$75.20$70.10636
$220.00Jan 15$0.00$1.80$0.90$0.75 05/07$0.63–$1.38$0.752
$75.00Jul 17$73.10$76.80$74.95--$62.85–$78.65$73.105
$75.00Jan 15$74.90$78.00$76.45--$64.90–$79.90$74.901.1K
$70.00Jan 15$79.10$82.40$80.75--$69.25–$84.40$79.109
$65.00Jan 15$83.90$87.70$85.80$83.18 06/30$74.35–$89.30$83.9024
$60.00Jan 15$89.40$92.50$90.95$88.10 06/29$78.90–$94.55$89.40658
$55.00Jan 15$93.60$97.40$95.50--$83.85–$99.00$93.6020
$50.00Jan 15$98.50$102.10$100.30--$88.75–$103.95$98.502
$45.00Jan 15$103.40$107.10$105.25--$93.55–$108.75$103.403
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.80$2.55$2.17$6.71 07/01$1.55–$13.10$2.1752
$150.00Oct 16$7.30$9.00$8.15--$7.25–$16.80$7.302
$150.00Jan 15$10.00$12.10$11.05--$10.40–$19.20$10.003
$150.00Aug 21$5.80$6.30$6.05--$5.75–$6.40$5.8015
$145.00Jul 17$0.50$1.10$0.80$2.70 07/02$0.63–$9.25$0.80231
$145.00Aug 21$3.20$4.30$3.75$5.60 07/02$3.28–$7.20$3.7541
$145.00Sep 18$4.80$5.60$5.20$7.40 07/02$4.40–$12.70$5.2030
$145.00Oct 16$5.10$6.80$5.95--$5.35–$13.80$5.105
$145.00Jan 15$7.70$9.80$8.75$14.94 05/18$8.45–$16.35$8.7514
$155.00Jul 17$4.30$6.50$5.40$10.20 05/07$3.65–$17.35$5.405
$155.00Aug 21$8.10$9.20$8.65$10.40 06/24$7.10–$13.65$8.656
$155.00Oct 16$9.90$11.70$10.80--$9.45–$20.20$9.901
$155.00Jan 15$12.60$14.70$13.65$17.80 05/11$12.45–$22.35$13.651
$140.00Jul 17$0.15$0.75$0.45$1.15 07/02$0.45–$6.30$0.45822
$140.00Aug 21$1.90$2.85$2.38$3.76 07/02$2.15–$4.90$2.38640
$140.00Sep 18$3.40$4.10$3.75--$3.03–$9.95$3.4026
$140.00Oct 16$3.50$5.10$4.30$7.30 06/22$4.00–$11.15$4.3036
$140.00Jan 15$5.90$7.90$6.90$8.92 07/02$6.85–$13.50$6.90114
$160.00Jul 17$8.90$11.20$10.05$15.70 06/23$7.40–$22.00$10.05--
$160.00Sep 18$12.20$14.20$13.20$16.00 06/24$10.95–$23.50$13.204
$160.00Oct 16$13.20$15.50$14.35--$12.60–$24.15$13.201
$160.00Jan 15$15.50$18.20$16.85--$15.05–$26.05$15.507
$135.00Jul 17$0.05$0.65$0.35$0.75 07/01$0.23–$4.10$0.35863
$135.00Aug 21$1.20$1.90$1.55$2.84 07/01$1.35–$3.18$1.5557
$135.00Sep 18$1.80$2.90$2.35$3.64 07/01$2.17–$7.65$2.3569
$135.00Oct 16$2.45$3.70$3.08$4.90 06/22$2.85–$8.65$3.0818
$135.00Jan 15$4.40$6.70$5.55$7.05 07/02$5.20–$11.60$5.5590
$165.00Sep 18$15.50$18.00$16.75$21.00 07/02$14.65–$28.00$16.758
$165.00Jan 15$18.80$21.30$20.05$29.85 05/19$18.45–$29.75$20.0597
$130.00Jul 17$0.05$1.15$0.60$0.40 07/01$0.25–$2.45$0.40725
$130.00Aug 21$0.75$1.20$0.98$1.44 06/30$0.90–$2.40$0.9813
$130.00Sep 18$1.20$2.05$1.63$3.50 06/15$1.42–$5.80$1.6381
$130.00Oct 16$1.70$2.75$2.23$6.30 06/11$2.03–$6.75$2.237
$130.00Jan 15$4.30$5.20$4.75$5.55 07/02$4.05–$9.30$4.7555
$170.00Oct 16$20.10$23.20$21.65--$19.20–$32.75$20.101
$125.00Jul 17$0.05$1.25$0.65$0.13 07/01$0.13–$1.43$0.1315
$125.00Aug 21$0.40$1.20$0.80$0.85 06/29$0.68–$1.78$0.802
$125.00Sep 18$0.80$1.95$1.38$4.84 06/01$1.35–$4.05$1.3841
$125.00Oct 16$1.25$1.95$1.60$2.13 06/25$1.50–$5.40$1.605
$125.00Jan 15$2.40$4.60$3.50$5.30 06/16$3.10–$7.85$3.50181
$120.00Jul 17$0.05$0.40$0.23$0.20 06/23$0.08–$1.35$0.20700
$120.00Aug 21$0.05$0.95$0.50$0.46 06/30$0.48–$1.55$0.4611
$120.00Sep 18$0.55$1.25$0.90$1.10 06/30$0.73–$3.20$0.9084
$120.00Oct 16$0.75$2.25$1.50$3.70 06/11$1.17–$3.55$1.509
$120.00Jan 15$1.75$3.50$2.63$4.40 06/15$2.33–$6.40$2.63338
$180.00Jan 15$30.20$33.20$31.70--$29.05–$42.60$30.201
$115.00Jul 17$0.00$1.00$0.50$0.81 05/12$0.10–$1.25$0.504
$115.00Aug 21$0.00$0.75$0.38--$0.38–$1.45--1
$115.00Sep 18$0.15$1.10$0.63$1.50 05/07$0.45–$2.70$0.632
$115.00Oct 16$0.50$2.00$1.25$2.75 05/21$0.68–$3.20$1.2512
$115.00Jan 15$1.30$3.70$2.50$4.00 06/12$1.98–$5.35$2.5029
$110.00Jul 17$0.00$2.15$1.08$0.75 05/21$0.38–$1.18$0.755
$110.00Sep 18$0.05$0.75$0.40$1.15 05/07$0.40–$1.93$0.403
$110.00Oct 16$0.00$1.20$0.60$2.33 06/02$0.57–$2.38$0.605
$110.00Jan 15$0.90$2.90$1.90--$1.78–$4.13$0.9040
$105.00Jul 17$0.00$1.15$0.57--$0.38–$1.13--1
$105.00Sep 18$0.00$2.30$1.15$0.90 05/07$0.38–$1.58$0.901
$105.00Oct 16$0.05$0.85$0.45--$0.40–$1.93$0.052
$105.00Jan 15$0.05$2.50$1.27$2.05 06/18$1.23–$3.45$1.2719
$100.00Jul 17$0.00$0.95$0.48$0.10 05/11$0.48–$1.10$0.1022
$100.00Sep 18$0.00$0.95$0.48$0.70 05/07$0.38–$1.48$0.481
$100.00Oct 16$0.00$1.00$0.50$0.53 06/25$0.38–$1.58$0.503
$100.00Jan 15$0.45$2.25$1.35$1.20 06/24$0.70–$2.65$1.20111
$97.50Jan 15$0.70$1.65$1.17$1.80 05/08$0.93–$2.28$1.17401
$95.00Sep 18$0.00$0.80$0.40$0.60 06/10$0.38–$1.30$0.40325
$95.00Jan 15$0.05$1.65$0.85--$0.57–$2.03$0.0512
$92.50Jan 15$0.00$2.75$1.38--$0.68–$1.98--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--1
$90.00Oct 16$0.00$0.95$0.48$0.55 05/06$0.23–$1.30$0.481
$90.00Jan 15$0.15$1.95$1.05--$0.43–$1.88$0.1514
$87.50Jan 15$0.00$2.60$1.30--$0.53–$1.58--3
$85.00Jan 15$0.25$1.05$0.65--$0.50–$1.27$0.2555
$82.50Jan 15$0.10$1.65$0.88--$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$0.75$0.38$0.55 06/04$0.25–$1.13$0.383
$80.00Jan 15$0.00$1.05$0.53$0.79 05/19$0.43–$1.50$0.5318
$75.00Oct 16$0.00$0.95$0.48$0.50 06/04$0.38–$1.15$0.483
$75.00Jan 15$0.00$0.95$0.48--$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 25
Total Puts 9
Put/Call Ratio 0.36
Net Difference 16

Prior's Put/Call Breakdown

Total Calls 128
Total Puts 1,914
Put/Call Ratio 14.95
Net Difference -1,786

Prior 7-Day Put/Call Summary

Total Calls 742
Total Puts 2,793
Average Put/Call Ratio 2.83
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