Tour v346
AER
AERCAP HOLDINGS N V
$146.97 -0.13%
$146.99 (+0.01%)🌙
as of 07/17 06:08 PM
(7/16 18:06) ◀
|
Friday, July 17, 2026 (6:08pm)
January 2026
|
▶ (7/20 18:07)
◀ 7/17 18:08 ▶

Option Volume

Detail
ℹ
Current (07/17) 472
Calls: 287 (61%)
Puts: 185 (39%)
Prior (07/16) 241
Calls: 24 (10%)
Puts: 217 (90%)
Current vs Prior +95.85%
Calls: +1095.83% (Calls)
Puts: -14.75% (Puts)
Prior 7-Day Total 3,935
Calls: 1,448 (37%)
Puts: 2,487 (63%)
Prior 7-Day Average 562
Calls: 206 (37%)
Puts: 355 (63%)
Current vs Prior 7-Day Avg -16.04%
Calls: +38.74%
Puts: -47.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $190.3K
Calls: $149.0K (78%)
Puts: $41.3K (22%)
Prior (07/16) $79.0K
Calls: $12.8K (16%)
Puts: $66.2K (84%)
Current vs Prior +140.90%
Calls: +1067.14%
Puts: -37.69%
Prior 7-Day Total $903.0K
Calls: $514.4K (57%)
Puts: $388.6K (43%)
Prior 7-Day Average $129.0K
Calls: $73.5K (57%)
Puts: $55.5K (43%)
Current vs Prior 7-Day Avg +47.49%
Calls: +102.78%
Puts: -25.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.64
Prior (07/16) 9.04
Current vs Prior -92.87%
Prior 7-Day Average 2.70
Current vs Prior 7-Day Avg -76.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 20,603
Calls: 13,513 (66%)
Puts: 7,090 (34%)
Prior (07/16) 20,443
Calls: 13,505 (66%)
Puts: 6,938 (34%)
Current vs Prior +0.78%
Prior 7-Day Total 98,014
Calls: 63,981 (65%)
Puts: 34,033 (35%)
Prior 7-Day Average 14,002
Calls: 9,140 (62%)
Puts: 5,672 (38%)
Current vs Prior 7-Day Avg +47.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.41% | 9.59%3.41% | 9.59%
Prior 3.96% | 9.55%3.96% | 9.55%
Current vs Prior +142.17% | +19.73%-13.95% | +0.49%
Prior 7-Day Avg 4.97% | 9.92%4.97% | 9.92%
Current vs 7-Day Avg +93.07% | +15.28%-31.40% | -3.25%
Prior 7-Day Eod 3.96% | 9.55%3.96% | 9.55%
Current vs 7-Day Eod +142.17% | +19.73%-13.95% | +0.49%
Sentiment BEARISHBULLISH

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 78% of dollar volume in calls ($149.0K) vs puts ($41.3K). Massive premium surge with dollar volume up 141% vs prior. Above-average activity with volume up 96% vs prior. Bullish P/C ratio of 0.64.

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 -- 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. 8 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1715.1017.60$16.3515.3%11.007
$135.00Jul 1710.7012.50$11.6015.5%41.00155
$145.00Jul 170.752.70$1.73112.7%40.86480
$140.00Jul 175.307.70$6.5036.9%10.79323
$145.00Aug 216.207.40$6.8017.6%--0.5755
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.254.30$3.2862.5%40.9666
$155.00Jul 177.209.40$8.3026.5%10.913
$150.00Aug 216.907.70$7.3011.0%--0.5716

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 212, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.004.80$4.4018.2%910.43350
$155.00Jul 170.000.50$0.25200.0%200.09263
$135.00Jul 1710.7012.50$11.6015.5%41.00155
$145.00Jul 170.752.70$1.73112.7%40.86480
$150.00Jul 170.000.05$0.03166.7%20.04613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.000.30$0.15200.0%500.15246
$140.00Aug 212.853.40$3.1317.6%220.31729
$150.00Jul 172.254.30$3.2862.5%40.9666
$135.00Jul 170.000.05$0.03166.7%20.01861
$125.00Aug 210.451.40$0.93102.2%20.102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 2148.3%, max 4450.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 211610.5%35.4%4450.7%2135
$165.00Jul 17Aug 211378.1%31.8%4236.9%--219
$160.00Jul 17Aug 211125.9%31.1%3521.1%21.3K
$155.00Jul 17Aug 21529.2%31.6%1575.9%22449
$145.00Jul 17Aug 21169.0%30.4%456.6%4535
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 211512.0%41.9%3507.1%221
$120.00Jul 17Aug 211437.3%41.3%3378.7%--711
$140.00Jul 17Aug 21824.0%33.1%2393.0%221.6K
$130.00Jul 17Aug 21695.9%36.0%1831.8%--739
$135.00Jul 17Aug 21504.5%34.4%1367.9%4920

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 32.33, avg 7.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.15$4.85$0.1532.33$165.15
$160.00$165.00Aug 21$0.60$4.40$0.607.33$160.60
$155.00$160.00Aug 21$1.15$3.85$1.153.35$156.15
$145.00$150.00Jul 17$1.70$3.30$1.701.94$146.70
$150.00$155.00Aug 21$1.80$3.20$1.801.78$151.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.17$4.83$0.1728.41$129.83
$125.00$120.00Jul 17$0.37$4.63$0.3712.51$124.63
$125.00$120.00Aug 21$0.50$4.50$0.509.00$124.50
$135.00$130.00Aug 21$0.78$4.22$0.785.41$134.22
$140.00$135.00Jul 17$1.10$3.90$1.103.55$138.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 20.74, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.77$4.77$0.2320.74$144.77
$130.00$135.00Jul 17$4.75$4.75$0.2519.00$134.75
$145.00$150.00Aug 21$2.40$2.40$2.600.92$147.40
$150.00$155.00Aug 21$1.80$1.80$3.200.56$151.80
$145.00$150.00Jul 17$1.70$1.70$3.300.52$146.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.13$3.13$1.871.67$146.87
$150.00$145.00Aug 21$2.60$2.60$2.401.08$147.40
$145.00$140.00Aug 21$1.57$1.57$3.430.46$143.43
$140.00$135.00Aug 21$1.25$1.25$3.750.33$138.75
$140.00$135.00Jul 17$1.10$1.10$3.900.28$138.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.39, cheapest $0.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.371125.9%31.1%
$155.00Jul 17Aug 21$2.35529.2%31.6%
$150.00Jul 17Aug 21$4.37154.8%32.5%
$145.00Jul 17Aug 21$5.07169.0%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.251437.3%41.3%
$125.00Jul 17Aug 21$0.381512.0%41.9%
$130.00Jul 17Aug 21$1.07695.9%36.0%
$135.00Jul 17Aug 21$1.85504.5%34.4%
$140.00Jul 17Aug 21$2.00824.0%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.28% of stock, avg 6.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$1.73$0.15$1.88$143.12$146.881.28%
$150.00Jul 17$0.03$3.28$3.31$146.69$153.312.25%
$140.00Jul 17$6.50$1.13$7.63$132.37$147.635.19%
$155.00Jul 17$0.25$8.30$8.55$146.45$163.555.82%
$145.00Aug 21$6.80$4.70$11.50$133.50$156.507.82%
$135.00Jul 17$11.60$0.03$11.63$123.37$146.637.91%
$150.00Aug 21$4.40$7.30$11.70$138.30$161.707.96%
$130.00Jul 17$16.35$0.03$16.38$113.62$146.3811.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.27% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$145.00Jul 17$0.25$0.15$0.40$144.60$155.40
$155.00$125.00Jul 17$0.25$0.55$0.80$124.20$155.80
$160.00$145.00Jul 17$1.08$0.15$1.23$143.77$161.23
$165.00$145.00Jul 17$1.08$0.15$1.23$143.77$166.23
$170.00$145.00Jul 17$1.08$0.15$1.23$143.77$171.23
$155.00$140.00Jul 17$0.25$1.13$1.38$138.62$156.38
$160.00$125.00Jul 17$1.08$0.55$1.63$123.37$161.63
$165.00$125.00Jul 17$1.08$0.55$1.63$123.37$166.63
$170.00$125.00Jul 17$1.08$0.55$1.63$123.37$171.63
$170.00$125.00Aug 21$0.70$0.93$1.63$123.37$171.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.00, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.75$1.253.00$146.25$158.75
135/140145/150Aug 21$3.65$1.352.70$136.35$148.65
140/145150/155Aug 21$3.37$1.632.07$141.63$153.37
145/150160/165Aug 21$3.20$1.801.78$146.80$163.20
130/135145/150Aug 21$3.18$1.821.75$131.82$148.18
135/140150/155Aug 21$3.05$1.951.56$136.95$153.05
120/125145/150Aug 21$2.90$2.101.38$122.10$147.90
135/140145/150Jul 17$2.80$2.201.27$137.20$147.80
145/150165/170Aug 21$2.75$2.251.22$147.25$167.75
140/145155/160Aug 21$2.72$2.281.19$142.28$157.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 14.62, cheapest $0.32)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.33$4.6714.15
$160.00$165.00$170.00Aug 21$0.45$4.5510.11
$155.00$160.00$165.00Aug 21$0.55$4.458.09
$145.00$150.00$155.00Aug 21$0.60$4.407.33
$150.00$155.00$160.00Jul 17$0.61$4.397.20
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.32$4.6814.62
$130.00$135.00$140.00Aug 21$0.47$4.539.64
$125.00$130.00$135.00Jul 17$0.52$4.488.62
$125.00$130.00$135.00Aug 21$0.61$4.397.20
$140.00$145.00$150.00Aug 21$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.03, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.25$4.75
$155.00$160.001:2Aug 21-$0.30$4.70
$150.00$155.001:2Jul 17-$0.47$4.53
$165.00$170.001:2Aug 21-$0.55$4.45
$150.00$155.001:2Aug 21-$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.03$4.97
$135.00$130.001:2Aug 21-$0.32$4.68
$140.00$135.001:2Aug 21-$0.63$4.37
$130.00$125.001:2Aug 21-$0.76$4.24
$130.00$125.001:2Jul 17-$1.07$3.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.72%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.000.432.1%2.72%4.78%91350
$155.00Aug 21$2.300.305.5%1.56%7.03%2186
$160.00Aug 21$1.100.198.9%0.75%9.61%11.1K
$165.00Aug 21$0.550.1212.3%0.37%12.64%--117
$170.00Aug 21$0.450.1015.7%0.31%15.98%--43

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. 183 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 $86.40/$89.00) — try a limit near $87.70. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $67.10/$69.50) — try a limit near $68.30; the $65.00 01-15 call last traded $83.18 on 06/30 (now $80.70/$84.60) — try a limit near $82.65. Most tradeable put: the $165.00 01-15 put last traded $29.85 on 05/19 (now $21.50/$22.60) — try a limit near $22.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.75$2.70$1.73$5.75 07/08$1.73–$9.45$1.73480
$145.00Aug 21$6.20$7.40$6.80$7.10 07/02$5.50–$12.15$6.8055
$145.00Sep 18$7.60$8.90$8.25$12.63 07/07$6.60–$13.30$8.25178
$145.00Oct 16$8.90$11.10$10.00$14.47 07/06$8.40–$15.20$10.0024
$145.00Jan 15$13.90$15.00$14.45$18.00 07/09$12.35–$19.40$14.45946
$150.00Jul 17$0.00$0.05$0.03$2.25 07/10$0.03–$5.25$0.03613
$150.00Aug 21$4.00$4.80$4.40$6.25 07/08$3.55–$8.85$4.40350
$150.00Sep 18$5.80$6.40$6.10$8.57 07/10$5.40–$10.05$6.1098
$150.00Oct 16$6.70$8.10$7.40$9.90 07/10$6.80–$11.75$7.4022
$150.00Jan 15$10.50$12.40$11.45$13.00 06/30$10.10–$16.00$11.4537
$140.00Jul 17$5.30$7.70$6.50$11.60 07/07$4.80–$13.50$6.50323
$140.00Aug 21$9.50$10.60$10.05$16.20 07/06$8.10–$16.10$10.051
$140.00Sep 18$10.70$12.20$11.45$13.00 06/23$9.30–$17.05$11.45230
$140.00Oct 16$12.20$13.70$12.95$12.43 05/26$11.65–$18.50$12.433
$140.00Jan 15$15.90$17.80$16.85$20.50 07/09$15.40–$22.60$16.8598
$155.00Jul 17$0.00$0.50$0.25$1.27 07/09$0.25–$2.25$0.25263
$155.00Aug 21$2.30$2.90$2.60$4.70 07/09$2.25–$5.95$2.60186
$155.00Sep 18$3.60$4.40$4.00$5.70 07/10$3.70–$7.50$4.0025
$155.00Oct 16$4.30$6.00$5.15$8.10 07/10$5.15–$9.10$5.157
$155.00Jan 15$8.10$10.20$9.15$11.70 07/07$8.15–$13.65$9.1581
$135.00Jul 17$10.70$12.50$11.60$13.40 06/30$9.20–$18.45$11.60155
$135.00Oct 16$15.80$17.20$16.50$15.14 05/26$14.75–$22.40$15.801
$135.00Jan 15$19.10$21.00$20.05$20.00 06/15$18.50–$25.60$20.0046
$135.00Aug 21$12.60$14.70$13.65--$13.65–$14.00$12.604
$135.00Sep 18$14.60$15.80$15.20--$15.10–$15.20$14.60209
$160.00Jul 17$0.00$2.15$1.08$0.35 07/10$0.28–$1.60$0.35263
$160.00Aug 21$1.10$1.80$1.45$3.03 07/09$1.40–$3.80$1.451.1K
$160.00Sep 18$2.25$2.90$2.58$4.00 07/10$2.23–$5.35$2.5832
$160.00Oct 16$2.95$4.40$3.68$6.10 07/10$3.30–$6.80$3.6811
$160.00Jan 15$6.10$8.20$7.15$7.90 07/02$6.65–$10.90$7.15116
$130.00Jul 17$15.10$17.60$16.35$15.14 06/17$13.65–$23.40$15.147
$130.00Sep 18$17.50$20.40$18.95$18.49 06/17$16.75–$25.65$18.496
$130.00Jan 15$22.00$24.50$23.25$23.20 06/17$21.60–$29.60$23.20214
$130.00Aug 21$16.90$18.90$17.90--$17.90–$18.15$16.904
$130.00Oct 16$19.00$22.10$20.55--$20.30–$20.55$19.001
$165.00Jul 17$0.00$2.15$1.08$0.50 07/07$0.15–$1.27$0.50102
$165.00Aug 21$0.55$1.15$0.85$1.80 07/07$0.75–$2.38$0.85117
$165.00Sep 18$1.15$2.00$1.58$2.87 07/10$1.58–$3.80$1.586
$165.00Oct 16$2.50$3.10$2.80$3.80 07/06$2.45–$5.10$2.8043
$165.00Jan 15$4.60$6.50$5.55$8.30 07/10$5.10–$8.75$5.55410
$125.00Jan 15$26.00$28.80$27.40$28.34 05/13$25.25–$33.85$27.40153
$125.00Jul 17$20.10$22.70$21.40--$21.40–$21.90$20.106
$125.00Oct 16$23.20$26.20$24.70--$24.70–$24.90$23.201
$170.00Jul 17$0.00$2.15$1.08$0.10 07/01$0.38–$1.22$0.1092
$170.00Aug 21$0.45$0.95$0.70$1.25 07/09$0.50–$1.48$0.7043
$170.00Sep 18$0.65$1.40$1.02$1.51 06/15$1.02–$2.58$1.022
$170.00Oct 16$1.15$2.20$1.68$2.10 06/30$1.60–$3.50$1.689
$170.00Jan 15$3.80$5.10$4.45$3.80 06/03$4.00–$7.00$3.8092
$120.00Jul 17$25.10$27.50$26.30$29.45 06/24$23.10–$33.55$26.302
$120.00Jan 15$30.00$32.80$31.40$34.94 07/10$28.85–$37.75$31.40220
$120.00Oct 16$27.20$30.40$28.80--$28.80–$29.05$27.2016
$175.00Oct 16$0.70$1.60$1.15$2.60 07/06$1.15–$2.45$1.1517
$175.00Jan 15$2.35$4.10$3.22$3.60 06/02$3.10–$5.50$3.2250
$175.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--8
$175.00Sep 18$0.40$1.30$0.85--$0.85–$0.85$0.407
$115.00Jan 15$34.10$37.00$35.55$37.20 07/02$33.00–$41.85$35.55889
$115.00Jul 17$30.10$32.60$31.35--$31.35–$31.90$30.101
$115.00Sep 18$31.00$34.30$32.65--$32.65–$32.95$31.001
$180.00Sep 18$0.00$1.10$0.55$1.29 06/25$0.55–$1.30$0.5514
$180.00Jan 15$1.40$3.30$2.35$4.70 07/06$2.33–$4.75$2.3572
$180.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--4
$180.00Oct 16$0.45$2.15$1.30--$1.08–$1.30$0.455
$110.00Jan 15$38.50$41.90$40.20$43.50 07/10$37.35–$46.80$40.2061
$110.00Jul 17$35.10$37.60$36.35--$36.35–$37.20$35.101
$185.00Aug 21$0.00$0.75$0.38$0.15 06/22$0.25–$1.18$0.151
$185.00Oct 16$0.00$1.90$0.95$1.00 07/09$0.73–$1.55$0.953
$185.00Jan 15$1.90$3.80$2.85$1.45 06/11$1.58–$3.33$1.9016
$185.00Jul 17$0.00$2.15$1.08--$0.13–$1.08--36
$185.00Sep 18$0.00$0.95$0.48--$0.48–$0.48--5
$105.00Jan 15$42.90$46.40$44.65--$44.65–$45.10$42.9048
$190.00Jan 15$0.15$3.70$1.93$2.20 07/07$1.55–$2.70$1.9310
$190.00Sep 18$0.00$1.05$0.53--$0.53–$0.55--3
$190.00Oct 16$0.00$1.75$0.88--$0.85–$0.88--2
$100.00Aug 21$45.20$49.00$47.10$46.38 06/18$42.75–$54.05$46.386
$100.00Sep 18$45.40$48.60$47.00$45.90 06/23$43.85–$54.10$45.90143
$100.00Jan 15$47.50$51.00$49.25$53.52 07/10$46.05–$55.80$49.25380
$195.00Jan 15$0.00$2.00$1.00$1.40 06/22$1.00–$1.98$1.0013
$195.00Sep 18$0.00$1.05$0.53--$0.53–$0.73--6
$195.00Oct 16$0.00$1.75$0.88--$0.38–$0.88--2
$97.50Jan 15$49.70$53.30$51.50$45.95 05/22$48.15–$57.90$49.70282
$95.00Jul 17$50.10$53.10$51.60--$51.60–$51.90$50.1030
$95.00Jan 15$52.10$55.60$53.85--$53.85–$54.35$52.10608
$200.00Jul 17$0.00$2.15$1.08$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.00$2.35$1.18$1.50 06/24$1.15–$2.13$1.1820
$92.50Jan 15$54.40$57.90$56.15--$56.15–$56.65$54.4020
$90.00Jan 15$56.80$60.30$58.55$63.09 07/10$55.00–$65.30$58.55256
$87.50Jan 15$59.10$62.60$60.85--$60.85–$61.40$59.1052
$85.00Jan 15$61.50$65.00$63.25$67.25 07/06$59.95–$69.70$63.25462
$210.00Jan 15$0.00$1.40$0.70$0.82 07/06$0.55–$1.83$0.705
$210.00Oct 16$0.00$1.75$0.88--$0.48–$0.88--1
$80.00Jan 15$67.10$69.50$68.30$69.40 06/29$64.45–$75.20$68.30636
$75.00Jul 17$70.10$73.10$71.60--$71.60–$71.70$70.105
$75.00Jan 15$71.80$74.70$73.25--$73.25–$73.70$71.801.1K
$220.00Jan 15$0.00$1.55$0.78--$0.78–$0.80--2
$70.00Jan 15$75.90$79.70$77.80--$77.80–$78.55$75.909
$65.00Jan 15$80.70$84.60$82.65$83.18 06/30$78.90–$89.30$82.6524
$60.00Jan 15$86.40$89.00$87.70$88.10 06/29$83.30–$94.55$87.70657
$55.00Jan 15$90.50$94.30$92.40--$92.40–$92.80$90.5020
$50.00Jan 15$95.30$99.10$97.20--$97.20–$97.75$95.302
$45.00Jan 15$100.20$104.00$102.10--$102.10–$102.85$100.203
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.00$0.30$0.15$0.67 07/09$0.15–$4.60$0.15246
$145.00Aug 21$4.20$5.20$4.70$4.04 07/07$3.28–$7.20$4.2072
$145.00Sep 18$5.10$6.60$5.85$5.10 07/07$4.40–$9.00$5.1041
$145.00Jan 15$9.10$10.80$9.95$14.94 05/18$8.45–$12.00$9.9514
$145.00Oct 16$6.30$8.10$7.20--$6.70–$7.20$6.305
$150.00Jul 17$2.25$4.30$3.28$2.15 07/10$1.55–$8.35$2.2566
$150.00Aug 21$6.90$7.70$7.30$5.50 07/09$4.90–$10.40$6.9016
$150.00Oct 16$8.80$10.50$9.65--$9.35–$9.65$8.802
$150.00Jan 15$11.60$13.20$12.40--$12.25–$12.40$11.603
$140.00Jul 17$0.00$2.25$1.13$0.54 07/09$0.38–$2.38$0.54822
$140.00Aug 21$2.85$3.40$3.13$2.60 07/09$2.15–$4.90$2.85729
$140.00Sep 18$3.90$4.70$4.30$3.60 07/07$3.03–$6.20$3.9035
$140.00Oct 16$4.20$6.20$5.20$4.80 07/07$4.00–$7.25$4.8037
$140.00Jan 15$7.20$9.20$8.20$8.92 07/02$6.85–$9.65$8.20114
$155.00Jul 17$7.20$9.40$8.30$4.18 07/09$3.65–$12.35$7.203
$155.00Aug 21$10.30$10.90$10.60$10.40 06/24$7.10–$13.65$10.406
$155.00Oct 16$11.70$13.80$12.75--$12.70–$12.75$11.701
$155.00Jan 15$13.90$16.10$15.00--$15.00–$15.65$13.901
$135.00Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$1.35$0.03861
$135.00Aug 21$1.60$2.15$1.88$1.50 07/09$1.35–$3.18$1.6059
$135.00Sep 18$2.35$3.30$2.83$3.64 07/01$2.17–$4.55$2.83121
$135.00Oct 16$2.85$4.60$3.72$4.90 06/22$2.85–$5.35$3.7218
$135.00Jan 15$5.90$6.90$6.40$7.05 07/02$5.20–$7.85$6.4090
$160.00Jul 17$12.30$14.40$13.35$15.70 06/23$7.40–$17.55$13.35--
$160.00Sep 18$14.90$15.70$15.30$16.00 06/24$10.95–$18.95$15.304
$160.00Oct 16$15.30$17.40$16.35--$16.35–$16.55$15.301
$160.00Jan 15$17.50$19.10$18.30--$18.30–$18.65$17.507
$130.00Jul 17$0.00$0.05$0.03$0.53 07/09$0.03–$1.13$0.03725
$130.00Aug 21$0.80$1.40$1.10$0.96 07/09$0.90–$2.40$0.9614
$130.00Sep 18$1.40$2.25$1.83$3.50 06/15$1.42–$3.22$1.8381
$130.00Oct 16$1.90$3.10$2.50$6.30 06/11$2.03–$4.15$2.508
$130.00Jan 15$4.40$5.50$4.95$4.70 07/10$4.05–$6.55$4.7067
$165.00Sep 18$18.70$21.00$19.85$21.00 07/02$14.65–$23.20$19.858
$165.00Jan 15$21.50$22.60$22.05$29.85 05/19$18.45–$24.90$22.0597
$125.00Jul 17$0.00$1.10$0.55$0.13 07/01$0.03–$1.15$0.1319
$125.00Aug 21$0.45$1.40$0.93$0.85 06/29$0.68–$1.78$0.852
$125.00Sep 18$0.85$1.55$1.20$4.84 06/01$1.20–$2.48$1.2041
$125.00Oct 16$1.25$2.40$1.83$1.93 07/08$1.50–$3.03$1.835
$125.00Jan 15$2.90$4.50$3.70$5.30 06/16$3.10–$4.90$3.70181
$170.00Oct 16$23.30$25.80$24.55--$24.30–$24.55$23.301
$120.00Jul 17$0.00$0.35$0.18$0.05 07/09$0.08–$1.23$0.05700
$120.00Aug 21$0.00$0.85$0.43$0.46 06/30$0.40–$1.55$0.4311
$120.00Sep 18$0.55$1.25$0.90$1.10 06/30$0.73–$1.63$0.9084
$120.00Oct 16$0.80$3.30$2.05$3.70 06/11$1.17–$2.63$2.059
$120.00Jan 15$2.00$3.60$2.80$2.85 07/08$2.33–$4.30$2.80413
$115.00Oct 16$0.50$2.50$1.50$2.75 05/21$0.68–$2.17$1.5012
$115.00Jan 15$2.00$3.20$2.60$4.00 06/12$1.90–$3.08$2.6029
$115.00Jul 17$0.00$2.10$1.05--$1.05–$1.08--4
$115.00Aug 21$0.00$0.75$0.38--$0.38–$0.38--1
$115.00Sep 18$0.00$1.15$0.57--$0.57–$0.60--2
$180.00Jan 15$32.70$36.30$34.50--$34.05–$34.50$32.701
$110.00Jul 17$0.00$0.25$0.13$0.75 05/21$0.13–$1.13$0.135
$110.00Oct 16$0.05$2.30$1.17$2.33 06/02$0.53–$1.83$1.175
$110.00Sep 18$0.00$0.80$0.40--$0.40–$0.48--3
$110.00Jan 15$1.00$3.40$2.20--$1.88–$2.20$1.0040
$105.00Jan 15$0.00$2.15$1.08$2.05 06/18$1.08–$2.58$1.0819
$105.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--1
$105.00Sep 18$0.00$0.95$0.48--$0.38–$0.48--1
$105.00Oct 16$0.00$2.00$1.00--$0.98–$1.00--2
$100.00Oct 16$0.00$1.90$0.95$0.53 06/25$0.38–$1.30$0.533
$100.00Jan 15$0.30$1.65$0.98$1.20 06/24$0.70–$2.10$0.98111
$100.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--22
$100.00Sep 18$0.00$0.95$0.48--$0.38–$0.48--1
$97.50Jan 15$0.65$1.50$1.08--$1.08–$1.08$0.65401
$95.00Sep 18$0.00$0.75$0.38$0.60 06/10$0.38–$1.15$0.38325
$95.00Jan 15$0.00$1.40$0.70--$0.70–$0.78--12
$92.50Jan 15$0.00$1.25$0.63--$0.63–$1.05--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$0.03--1
$90.00Oct 16$0.00$1.95$0.98--$0.38–$0.98--1
$90.00Jan 15$0.00$1.25$0.63--$0.63–$1.35--14
$87.50Jan 15$0.00$1.85$0.93--$0.93–$0.95--3
$85.00Jan 15$0.25$1.10$0.68--$0.65–$0.68$0.2555
$82.50Jan 15$0.10$0.90$0.50--$0.50–$1.33$0.1010
$80.00Oct 16$0.00$1.10$0.55$0.55 06/04$0.38–$1.10$0.553
$80.00Jan 15$0.00$1.05$0.53$0.79 05/19$0.40–$1.40$0.5318
$80.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--5
$75.00Oct 16$0.00$1.05$0.53$0.50 06/04$0.38–$1.10$0.503
$75.00Jan 15$0.00$0.75$0.38--$0.38–$0.38--104
$70.00Jan 15$0.00$1.15$0.57--$0.38–$0.57--9
$65.00Jan 15$0.00$1.15$0.57--$0.38–$0.57--4
$60.00Jan 15$0.00$0.75$0.38$0.35 06/04$0.38–$1.13$0.3512
$55.00Jan 15$0.00$0.95$0.48$0.30 06/04$0.38–$1.13$0.301
$47.50Jan 15$0.00$0.95$0.48$0.20 06/04$0.38–$1.10$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 287
Total Puts 185
Put/Call Ratio 0.64
Net Difference 102

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 217
Put/Call Ratio 9.04
Net Difference -193

Prior 7-Day Put/Call Summary

Total Calls 1,448
Total Puts 2,487
Average Put/Call Ratio 2.70
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