Tour v325
AER
AERCAP HOLDINGS N V
$149.14 -0.49%
$148.50 (-0.43%)🌙
as of 07/13 06:06 PM
(7/10 18:06) ◀
|
Monday, July 13, 2026 (6:06pm)
January 2026
|
▶ (7/14 18:16)
◀ 7/13 18:06 ▶

Option Volume

Detail
ℹ
Current (07/13) 192
Calls: 104 (54%)
Puts: 88 (46%)
Prior (07/10) 34
Calls: 25 (74%)
Puts: 9 (26%)
Current vs Prior +464.71%
Calls: +316.00% (Calls)
Puts: +877.78% (Puts)
Prior 7-Day Total 3,270
Calls: 716 (22%)
Puts: 2,554 (78%)
Prior 7-Day Average 467
Calls: 102 (22%)
Puts: 364 (78%)
Current vs Prior 7-Day Avg -58.90%
Calls: +1.68%
Puts: -75.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $57.2K
Calls: $33.3K (58%)
Puts: $23.9K (42%)
Prior (07/10) $43.4K
Calls: $40.7K (94%)
Puts: $2.7K (6%)
Current vs Prior +31.73%
Calls: -18.20%
Puts: +785.72%
Prior 7-Day Total $957.6K
Calls: $517.9K (54%)
Puts: $439.7K (46%)
Prior 7-Day Average $136.8K
Calls: $74.0K (54%)
Puts: $62.8K (46%)
Current vs Prior 7-Day Avg -58.18%
Calls: -54.97%
Puts: -61.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.85
Prior (07/10) 0.36
Current vs Prior +135.04%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -61.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 19,176
Calls: 12,402 (65%)
Puts: 6,774 (35%)
Prior (07/10) 19,171
Calls: 12,395 (65%)
Puts: 6,776 (35%)
Current vs Prior +0.03%
Prior 7-Day Total 131,736
Calls: 85,388 (65%)
Puts: 46,348 (35%)
Prior 7-Day Average 18,819
Calls: 12,198 (65%)
Puts: 6,621 (35%)
Current vs Prior 7-Day Avg +1.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.78% | 9.96%4.78% | 9.96%
Prior 5.22% | 10.11%5.22% | 10.11%
Current vs Prior -8.38% | -1.50%-8.38% | -1.50%
Prior 7-Day Avg 5.89% | 10.29%5.88% | 10.29%
Current vs 7-Day Avg -18.77% | -3.20%-18.76% | -3.19%
Prior 7-Day Eod 5.22% | 10.11%5.22% | 10.11%
Current vs 7-Day Eod -8.38% | -1.50%-8.38% | -1.50%
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

Unusually high activity with volume up 465% vs prior - elevated interest. P/C ratio rising 135% - increased hedging/bearish positioning. Call-heavy open interest (12,402 calls vs 6,774 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1713.1015.70$14.4018.1%--0.93159
$130.00Jul 1717.9020.60$19.2514.0%--0.8811
$140.00Jul 178.5010.80$9.6523.8%--0.87324
$145.00Jul 173.805.90$4.8543.3%160.79484
$145.00Aug 218.009.10$8.5512.9%140.6241
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.002.55$2.2824.1%200.5553
$150.00Aug 215.806.80$6.3015.9%--0.5115

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 182, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.200.40$0.3066.7%500.13250
$150.00Aug 215.106.30$5.7021.1%200.49327
$145.00Jul 173.805.90$4.8543.3%160.79484
$145.00Aug 218.009.10$8.5512.9%140.6241
$150.00Jul 171.302.15$1.7349.1%40.46598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 213.704.60$4.1521.7%300.3841
$145.00Jul 170.500.90$0.7057.1%210.21231
$150.00Jul 172.002.55$2.2824.1%200.5553
$125.00Jul 170.050.35$0.20150.0%60.0315
$135.00Jul 170.050.70$0.38171.1%10.07860

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 83.7%, max 225.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2181.8%36.5%124.6%--135
$165.00Jul 17Aug 2167.1%31.2%114.7%--219
$160.00Jul 17Aug 2151.1%31.4%62.8%--293
$145.00Jul 17Aug 2136.9%30.6%20.4%30525
$150.00Jul 17Aug 2132.6%32.2%1.0%24925
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21119.3%36.6%225.6%--738
$120.00Jul 17Aug 21143.8%53.8%167.1%--711
$135.00Jul 17Aug 2169.7%34.0%104.8%1917
$140.00Jul 17Aug 2157.4%32.1%78.7%--1.5K
$145.00Jul 17Aug 2136.9%30.6%20.4%51272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 21.73, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.93$4.07$0.934.38$160.93
$155.00$160.00Aug 21$1.37$3.63$1.372.65$156.37
$150.00$155.00Jul 17$1.43$3.57$1.432.50$151.43
$150.00$155.00Aug 21$2.10$2.90$2.101.38$152.10
$145.00$150.00Aug 21$2.85$2.15$2.850.75$147.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.22$4.78$0.2221.73$139.78
$135.00$130.00Aug 21$0.57$4.43$0.577.77$134.43
$130.00$125.00Jul 17$0.93$4.07$0.934.38$129.07
$140.00$135.00Aug 21$0.98$4.02$0.984.10$139.02
$145.00$140.00Aug 21$1.52$3.48$1.522.29$143.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 32.33, avg 5.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.85$4.85$0.1532.33$134.85
$140.00$145.00Jul 17$4.80$4.80$0.2024.00$144.80
$135.00$140.00Jul 17$4.75$4.75$0.2519.00$139.75
$145.00$150.00Jul 17$3.12$3.12$1.881.66$148.12
$145.00$150.00Aug 21$2.85$2.85$2.151.33$147.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.15$2.15$2.850.75$147.85
$150.00$145.00Jul 17$1.58$1.58$3.420.46$148.42
$145.00$140.00Aug 21$1.52$1.52$3.480.44$143.48
$140.00$135.00Aug 21$0.98$0.98$4.020.24$139.02
$130.00$125.00Jul 17$0.93$0.93$4.070.23$129.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.36, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.8781.8%36.5%
$165.00Jul 17Aug 21$0.9267.1%31.2%
$160.00Jul 17Aug 21$1.8551.1%31.4%
$155.00Jul 17Aug 21$3.3030.8%31.4%
$145.00Jul 17Aug 21$3.7036.9%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.62143.8%53.8%
$135.00Jul 17Aug 21$1.2769.7%34.0%
$140.00Jul 17Aug 21$2.0357.4%32.1%
$145.00Jul 17Aug 21$3.4536.9%30.6%
$150.00Jul 17Aug 21$4.0232.6%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.69% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$1.73$2.28$4.01$145.99$154.012.69%
$145.00Jul 17$4.85$0.70$5.55$139.45$150.553.72%
$140.00Jul 17$9.65$0.60$10.25$129.75$150.256.87%
$150.00Aug 21$5.70$6.30$12.00$138.00$162.008.05%
$145.00Aug 21$8.55$4.15$12.70$132.30$157.708.52%
$135.00Jul 17$14.40$0.38$14.78$120.22$149.789.91%
$130.00Jul 17$19.25$1.13$20.38$109.62$150.3813.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.46% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Jul 17$0.30$0.38$0.68$134.32$155.68
$160.00$135.00Jul 17$0.38$0.38$0.76$134.24$160.76
$165.00$135.00Jul 17$0.38$0.38$0.76$134.24$165.76
$170.00$135.00Jul 17$0.38$0.38$0.76$134.24$170.76
$155.00$140.00Jul 17$0.30$0.60$0.90$139.10$155.90
$155.00$120.00Jul 17$0.30$0.63$0.93$119.07$155.93
$160.00$140.00Jul 17$0.38$0.60$0.98$139.02$160.98
$165.00$140.00Jul 17$0.38$0.60$0.98$139.02$165.98
$170.00$140.00Jul 17$0.38$0.60$0.98$139.02$170.98
$155.00$145.00Jul 17$0.30$0.70$1.00$144.00$156.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.26, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130145/150Jul 17$4.05$0.954.26$125.95$149.05
135/140145/150Aug 21$3.83$1.173.27$136.17$148.83
140/145150/155Aug 21$3.62$1.382.62$141.38$153.62
145/150155/160Aug 21$3.52$1.482.38$146.48$158.52
130/135145/150Aug 21$3.42$1.582.16$131.58$148.42
135/140145/150Jul 17$3.34$1.662.01$136.66$148.34
135/140150/155Aug 21$3.08$1.921.60$136.92$153.08
145/150160/165Aug 21$3.08$1.921.60$146.92$163.08
140/145155/160Aug 21$2.89$2.111.37$142.11$157.89
130/135150/155Aug 21$2.67$2.331.15$132.33$152.67

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
$155.00$160.00$165.00Aug 21$0.44$4.5610.36
$150.00$155.00$160.00Aug 21$0.73$4.275.85
$145.00$150.00$155.00Aug 21$0.75$4.255.67
$160.00$165.00$170.00Aug 21$0.88$4.124.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.41$4.5911.20
$135.00$140.00$145.00Aug 21$0.54$4.468.26
$140.00$145.00$150.00Aug 21$0.63$4.376.94
$130.00$135.00$140.00Jul 17$0.97$4.034.15
$120.00$125.00$130.00Jul 17$1.36$3.642.68

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 $-1.42, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.05$4.95
$160.00$165.001:2Aug 21-$0.37$4.63
$160.00$165.001:2Jul 17-$0.38$4.62
$165.00$170.001:2Jul 17-$0.38$4.62
$155.00$160.001:2Jul 17-$0.46$4.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$1.42$8.58
$140.00$135.001:2Jul 17-$0.16$4.84
$145.00$140.001:2Jul 17-$0.50$4.50
$135.00$130.001:2Aug 21-$0.51$4.49
$140.00$135.001:2Aug 21-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.42%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$5.100.490.6%3.42%4.00%20327
$155.00Aug 21$3.000.363.9%2.01%5.94%--186
$160.00Aug 21$1.700.267.3%1.14%8.42%--29
$150.00Jul 17$1.300.460.6%0.87%1.45%4598
$165.00Aug 21$0.950.1710.6%0.64%11.27%--117
$170.00Aug 21$0.500.1414.0%0.34%14.32%--43
$155.00Jul 17$0.200.133.9%0.13%4.06%50250

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 630 vol/day, 118 traded recently)

AER averages only 630 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 $88.70/$91.50) — try a limit near $88.70. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $69.50/$72.40) — try a limit near $69.50; the $65.00 01-15 call last traded $83.18 on 06/30 (now $83.10/$86.80) — try a limit near $83.18. Most tradeable put: the $155.00 08-21 put last traded $10.40 on 06/24 (now $8.60/$9.40) — try a limit near $9.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.30$2.15$1.73$2.25 07/10$0.90–$5.25$1.73598
$150.00Aug 21$5.10$6.30$5.70$6.25 07/08$3.55–$8.85$5.70327
$150.00Sep 18$6.60$8.00$7.30$8.57 07/10$5.15–$10.05$7.3098
$150.00Oct 16$8.00$9.70$8.85$9.90 07/10$6.50–$11.75$8.8522
$150.00Jan 15$12.30$14.80$13.55$13.00 06/30$10.10–$16.00$13.0037
$145.00Jul 17$3.80$5.90$4.85$5.75 07/08$2.28–$9.45$4.85484
$145.00Aug 21$8.00$9.10$8.55$7.10 07/02$5.50–$12.15$8.0041
$145.00Sep 18$9.40$11.70$10.55$12.63 07/07$6.60–$13.30$10.55178
$145.00Oct 16$10.60$13.20$11.90$14.47 07/06$8.40–$15.20$11.9023
$145.00Jan 15$15.60$17.40$16.50$18.00 07/09$12.35–$19.40$16.50946
$155.00Jul 17$0.20$0.40$0.30$1.27 07/09$0.30–$2.25$0.30250
$155.00Aug 21$3.00$4.20$3.60$4.70 07/09$2.25–$5.95$3.60186
$155.00Sep 18$4.40$5.70$5.05$5.70 07/10$3.60–$7.50$5.0525
$155.00Oct 16$6.10$7.30$6.70$8.10 07/10$4.85–$9.10$6.707
$155.00Jan 15$9.40$11.70$10.55$11.70 07/07$8.15–$13.65$10.5581
$140.00Jul 17$8.50$10.80$9.65$11.60 07/07$4.80–$13.50$9.65324
$140.00Aug 21$11.20$13.50$12.35$16.20 07/06$8.10–$16.10$12.351
$140.00Sep 18$12.30$15.10$13.70$13.00 06/23$9.30–$17.05$13.00230
$140.00Oct 16$13.70$16.40$15.05$12.43 05/26$11.15–$18.50$13.703
$140.00Jan 15$17.50$20.50$19.00$20.50 07/09$14.95–$22.60$19.0098
$160.00Jul 17$0.00$0.75$0.38$0.35 07/10$0.33–$1.60$0.35264
$160.00Aug 21$1.70$2.75$2.23$3.03 07/09$1.40–$3.80$2.2329
$160.00Sep 18$3.00$3.80$3.40$4.00 07/10$2.23–$5.35$3.4031
$160.00Oct 16$3.80$5.40$4.60$6.10 07/10$3.30–$6.80$4.6011
$160.00Jan 15$7.30$9.60$8.45$7.90 07/02$6.65–$10.90$7.90116
$135.00Jul 17$13.10$15.70$14.40$13.40 06/30$8.35–$18.45$13.40159
$135.00Sep 18$16.10$18.60$17.35--$12.30–$21.40$16.10209
$135.00Oct 16$17.50$19.50$18.50$15.14 05/26$13.90–$22.40$17.501
$135.00Jan 15$20.80$23.90$22.35$20.00 06/15$17.65–$25.60$20.8046
$165.00Jul 17$0.00$0.75$0.38$0.50 07/07$0.15–$1.27$0.38102
$165.00Aug 21$0.95$1.65$1.30$1.80 07/07$0.75–$2.38$1.30117
$165.00Sep 18$1.70$2.70$2.20$2.87 07/10$1.70–$3.80$2.206
$165.00Oct 16$3.20$4.10$3.65$3.80 07/06$2.45–$5.10$3.6543
$165.00Jan 15$5.60$7.50$6.55$8.30 07/10$5.10–$8.75$6.55410
$130.00Jul 17$17.90$20.60$19.25$15.14 06/17$12.20–$23.40$17.9011
$130.00Sep 18$20.30$23.10$21.70$18.49 06/17$15.70–$25.65$20.306
$130.00Oct 16$21.50$24.00$22.75--$17.15–$26.35$21.501
$130.00Jan 15$24.10$28.20$26.15$23.20 06/17$20.75–$29.60$24.10213
$170.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.38–$1.22$0.1092
$170.00Aug 21$0.50$2.00$1.25$1.25 07/09$0.50–$1.48$1.2543
$170.00Sep 18$1.00$2.00$1.50$1.51 06/15$1.30–$2.58$1.502
$170.00Oct 16$1.65$2.95$2.30$2.10 06/30$1.60–$3.50$2.109
$170.00Jan 15$4.40$6.30$5.35$3.80 06/03$4.00–$7.00$4.4092
$125.00Jul 17$23.00$25.50$24.25--$16.30–$28.40$23.006
$125.00Oct 16$25.90$28.20$27.05--$20.65–$31.00$25.901
$125.00Jan 15$28.00$31.60$29.80$28.34 05/13$23.95–$33.85$28.34153
$175.00Jul 17$0.00$2.15$1.08--$0.48–$1.15--8
$175.00Sep 18$0.60$3.20$1.90--$1.00–$1.90$0.607
$175.00Oct 16$1.05$2.15$1.60$2.60 07/06$1.43–$2.45$1.6017
$175.00Jan 15$4.20$5.00$4.60$3.60 06/02$3.10–$5.50$4.2050
$120.00Jul 17$28.00$30.50$29.25$29.45 06/24$20.90–$33.55$29.252
$120.00Oct 16$29.90$32.70$31.30--$24.50–$35.50$29.9016
$120.00Jan 15$32.70$35.50$34.10$34.94 07/10$27.40–$37.75$34.10220
$180.00Jul 17$0.00$2.15$1.08--$0.38–$1.13--4
$180.00Sep 18$0.40$2.15$1.27$1.29 06/25$0.68–$1.50$1.2714
$180.00Oct 16$0.70$1.80$1.25--$1.08–$1.90$0.705
$180.00Jan 15$2.90$4.00$3.45$4.70 07/06$2.33–$4.75$3.4572
$115.00Jul 17$33.00$35.50$34.25--$25.70–$38.70$33.001
$115.00Sep 18$34.00$36.60$35.30--$27.65–$39.60$34.001
$115.00Jan 15$36.50$40.30$38.40$37.20 07/02$31.45–$41.85$37.20889
$185.00Jul 17$0.00$0.40$0.20--$0.10–$0.33--36
$185.00Aug 21$0.00$1.00$0.50$0.15 06/22$0.25–$1.18$0.151
$185.00Sep 18$0.05$2.00$1.02--$0.48–$1.33$0.055
$185.00Oct 16$0.45$1.60$1.03$1.00 07/09$0.73–$1.55$1.003
$185.00Jan 15$1.55$3.20$2.38$1.45 06/11$1.58–$3.33$1.5516
$110.00Jul 17$37.90$40.50$39.20--$30.55–$44.00$37.901
$110.00Jan 15$41.40$44.20$42.80$43.50 07/10$35.45–$46.80$42.8061
$190.00Sep 18$0.00$2.45$1.23--$0.38–$1.27--3
$190.00Oct 16$0.00$1.95$0.98--$0.48–$1.55--2
$190.00Jan 15$1.10$2.50$1.80$2.20 07/07$1.55–$2.70$1.8010
$105.00Jul 17$42.50$45.40$43.95--$35.20–$48.60$42.505
$105.00Jan 15$45.50$49.30$47.40--$39.45–$51.20$45.5048
$195.00Sep 18$0.00$1.15$0.57--$0.33–$1.18--6
$195.00Oct 16$0.00$1.95$0.98--$0.40–$1.38--2
$195.00Jan 15$0.80$2.30$1.55$1.40 06/22$1.25–$1.98$1.4013
$100.00Aug 21$47.60$51.00$49.30$46.38 06/18$42.75–$54.05$47.601
$100.00Sep 18$48.30$52.00$50.15$45.90 06/23$41.40–$54.10$48.30143
$100.00Jan 15$50.50$53.30$51.90$53.52 07/10$43.85–$55.80$51.90380
$200.00Jul 17$0.00$2.15$1.08$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.55$2.60$1.58$1.50 06/24$1.30–$2.13$1.5020
$97.50Jan 15$52.30$56.10$54.20$45.95 05/22$46.20–$57.90$52.30282
$95.00Jul 17$52.50$55.40$53.95--$44.90–$58.50$52.5030
$95.00Jan 15$54.70$58.20$56.45--$48.35–$60.60$54.70608
$92.50Jan 15$57.00$60.80$58.90--$50.50–$62.80$57.0020
$90.00Jan 15$59.50$62.60$61.05$63.09 07/10$52.90–$65.30$61.05256
$210.00Oct 16$0.00$0.95$0.48--$0.25–$1.13--1
$210.00Jan 15$0.00$2.25$1.13$0.82 07/06$0.55–$1.83$0.825
$87.50Jan 15$61.90$65.00$63.45--$54.90–$67.50$61.9052
$85.00Jan 15$64.10$67.40$65.75$67.25 07/06$57.30–$69.70$65.75462
$80.00Jan 15$69.50$72.40$70.95$69.40 06/29$62.30–$75.20$69.50636
$220.00Jan 15$0.10$2.50$1.30--$0.63–$1.38$0.102
$75.00Jul 17$72.90$75.20$74.05--$65.10–$78.65$72.905
$75.00Jan 15$74.10$77.30$75.70--$66.95–$79.90$74.101.1K
$70.00Jan 15$78.20$82.00$80.10--$71.40–$84.40$78.209
$65.00Jan 15$83.10$86.80$84.95$83.18 06/30$75.95–$89.30$83.1824
$60.00Jan 15$88.70$91.50$90.10$88.10 06/29$81.00–$94.55$88.70658
$55.00Jan 15$92.90$97.00$94.95--$85.80–$99.00$92.9020
$50.00Jan 15$97.80$101.40$99.60--$90.40–$103.95$97.802
$45.00Jan 15$102.80$106.80$104.80--$95.55–$108.75$102.803
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.00$2.55$2.28$2.15 07/10$1.55–$11.25$2.1553
$150.00Aug 21$5.80$6.80$6.30$5.50 07/09$4.90–$10.40$5.8015
$150.00Oct 16$7.50$9.30$8.40--$7.25–$15.20$7.502
$150.00Jan 15$10.00$12.40$11.20--$10.40–$17.80$10.003
$145.00Jul 17$0.50$0.90$0.70$0.67 07/09$0.63–$7.45$0.67231
$145.00Aug 21$3.70$4.60$4.15$4.04 07/07$3.28–$7.20$4.0441
$145.00Sep 18$4.60$5.90$5.25$5.10 07/07$4.40–$11.10$5.1030
$145.00Oct 16$5.30$7.10$6.20--$5.35–$12.20$5.305
$145.00Jan 15$7.80$10.50$9.15$14.94 05/18$8.45–$15.05$9.1514
$155.00Jul 17$5.40$7.30$6.35$4.18 07/09$3.65–$15.70$5.405
$155.00Aug 21$8.60$9.40$9.00$10.40 06/24$7.10–$13.65$9.006
$155.00Oct 16$10.30$12.90$11.60--$9.45–$18.85$10.301
$155.00Jan 15$12.60$15.00$13.80--$12.45–$21.10$12.601
$140.00Jul 17$0.20$1.00$0.60$0.54 07/09$0.45–$4.75$0.54822
$140.00Aug 21$2.15$3.10$2.63$2.60 07/09$2.15–$4.90$2.60640
$140.00Sep 18$3.00$4.30$3.65$3.60 07/07$3.03–$8.55$3.6026
$140.00Oct 16$3.70$5.30$4.50$4.80 07/07$4.00–$9.60$4.5036
$140.00Jan 15$5.90$8.20$7.05$8.92 07/02$6.85–$12.55$7.05114
$160.00Jul 17$9.70$12.10$10.90$15.70 06/23$7.40–$20.30$10.90--
$160.00Sep 18$11.50$15.10$13.30$16.00 06/24$10.95–$21.65$13.304
$160.00Oct 16$13.40$16.00$14.70--$12.60–$22.30$13.401
$160.00Jan 15$15.60$18.90$17.25--$15.05–$24.40$15.607
$135.00Jul 17$0.05$0.70$0.38$0.20 07/10$0.23–$2.93$0.20860
$135.00Aug 21$1.25$2.05$1.65$1.50 07/09$1.35–$3.18$1.5057
$135.00Sep 18$1.90$3.00$2.45$3.64 07/01$2.17–$6.35$2.4569
$135.00Oct 16$2.65$3.90$3.28$4.90 06/22$2.85–$7.50$3.2818
$135.00Jan 15$4.50$7.00$5.75$7.05 07/02$5.20–$10.35$5.7590
$165.00Sep 18$16.20$19.10$17.65$21.00 07/02$14.65–$25.80$17.658
$165.00Jan 15$18.90$22.00$20.45$29.85 05/19$18.45–$28.30$20.4597
$130.00Jul 17$0.05$2.20$1.13$0.53 07/09$0.25–$1.67$0.53725
$130.00Aug 21$0.70$1.45$1.08$0.96 07/09$0.90–$2.40$0.9613
$130.00Sep 18$1.25$2.10$1.68$3.50 06/15$1.42–$4.80$1.6881
$130.00Oct 16$1.80$2.85$2.33$6.30 06/11$2.03–$5.75$2.337
$130.00Jan 15$4.00$5.20$4.60$4.70 07/10$4.05–$8.00$4.6055
$170.00Oct 16$21.00$24.20$22.60--$19.20–$30.80$21.001
$125.00Jul 17$0.05$0.35$0.20$0.13 07/01$0.13–$1.43$0.1315
$125.00Aug 21$0.40$1.65$1.02$0.85 06/29$0.68–$1.78$0.852
$125.00Sep 18$0.80$1.65$1.23$4.84 06/01$1.23–$3.60$1.2341
$125.00Oct 16$1.20$2.10$1.65$1.93 07/08$1.50–$4.45$1.655
$125.00Jan 15$2.45$4.00$3.23$5.30 06/16$3.10–$6.35$3.23181
$120.00Jul 17$0.00$1.25$0.63$0.05 07/09$0.08–$1.35$0.05700
$120.00Aug 21$0.00$2.50$1.25$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–$2.53$0.9084
$120.00Oct 16$0.75$3.20$1.98$3.70 06/11$1.17–$3.28$1.989
$120.00Jan 15$1.90$3.90$2.90$2.85 07/08$2.33–$5.00$2.85338
$180.00Jan 15$30.70$33.70$32.20--$29.05–$40.75$30.701
$115.00Jul 17$0.00$0.75$0.38--$0.10–$1.25--4
$115.00Aug 21$0.00$2.35$1.18--$0.38–$1.45--1
$115.00Sep 18$0.00$1.45$0.73--$0.45–$2.15--2
$115.00Oct 16$0.50$2.90$1.70$2.75 05/21$0.68–$2.58$1.7012
$115.00Jan 15$1.30$2.50$1.90$4.00 06/12$1.90–$3.85$1.9029
$110.00Jul 17$0.00$2.15$1.08$0.75 05/21$0.38–$1.18$0.755
$110.00Sep 18$0.00$2.45$1.23--$0.40–$1.73--3
$110.00Oct 16$0.00$2.65$1.33$2.33 06/02$0.57–$2.38$1.335
$110.00Jan 15$0.95$3.50$2.23--$1.78–$3.05$0.9540
$105.00Jul 17$0.00$0.75$0.38--$0.38–$1.13--1
$105.00Sep 18$0.00$2.35$1.18--$0.38–$1.58--1
$105.00Oct 16$0.00$1.05$0.53--$0.40–$1.83--2
$105.00Jan 15$0.60$1.85$1.23$2.05 06/18$1.23–$2.70$1.2319
$100.00Jul 17$0.00$1.90$0.95--$0.48–$1.10--22
$100.00Sep 18$0.00$1.70$0.85--$0.38–$1.48--1
$100.00Oct 16$0.00$1.15$0.57$0.53 06/25$0.38–$1.58$0.533
$100.00Jan 15$0.10$1.65$0.88$1.20 06/24$0.70–$2.28$0.88111
$97.50Jan 15$0.65$1.65$1.15--$0.93–$1.93$0.65401
$95.00Sep 18$0.00$1.15$0.57$0.60 06/10$0.38–$1.30$0.57325
$95.00Jan 15$0.00$2.30$1.15--$0.57–$1.90--12
$92.50Jan 15$0.00$1.20$0.60--$0.60–$1.73--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--1
$90.00Oct 16$0.00$2.25$1.13--$0.23–$1.30--1
$90.00Jan 15$0.00$0.90$0.45--$0.43–$1.78--14
$87.50Jan 15$0.05$0.80$0.43--$0.43–$1.58$0.053
$85.00Jan 15$0.25$1.05$0.65--$0.50–$1.08$0.2555
$82.50Jan 15$0.10$2.50$1.30--$0.48–$1.48$0.1010
$80.00Jul 17$0.00$2.15$1.08--$0.18–$1.08--5
$80.00Oct 16$0.00$1.75$0.88$0.55 06/04$0.25–$1.13$0.553
$80.00Jan 15$0.00$0.85$0.43$0.79 05/19$0.43–$1.43$0.4318
$75.00Oct 16$0.00$1.95$0.98$0.50 06/04$0.38–$1.15$0.503
$75.00Jan 15$0.00$0.80$0.40--$0.38–$1.27--104
$70.00Jan 15$0.00$2.30$1.15--$0.38–$1.23--9
$65.00Jan 15$0.00$2.25$1.13--$0.38–$1.23--4
$60.00Jan 15$0.00$2.20$1.10$0.35 06/04$0.38–$1.18$0.3512
$55.00Jan 15$0.00$2.20$1.10$0.30 06/04$0.38–$1.18$0.301
$47.50Jan 15$0.00$0.95$0.48$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 104
Total Puts 88
Put/Call Ratio 0.85
Net Difference 16

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 9
Put/Call Ratio 0.36
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 716
Total Puts 2,554
Average Put/Call Ratio 2.19
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