Tour v494
AER
AERCAP HOLDINGS N V
$151.72 -2.27%
$152.21 (+0.32%)🌙
as of 08/07 06:09 PM
(8/6 18:16) ◀
|
Friday, August 7, 2026 (6:09pm)
January 2026
|
▶ (8/10 18:11)
◀ 8/7 18:09 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,009
Calls: 101 (10%)
Puts: 908 (90%)
Prior (08/06) 405
Calls: 7 (2%)
Puts: 398 (98%)
Current vs Prior +149.14%
Calls: +1342.86% (Calls)
Puts: +128.14% (Puts)
Prior 7-Day Total 2,663
Calls: 1,144 (43%)
Puts: 1,519 (57%)
Prior 7-Day Average 380
Calls: 163 (43%)
Puts: 217 (57%)
Current vs Prior 7-Day Avg +165.23%
Calls: -38.20%
Puts: +318.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $591.9K
Calls: $333.6K (56%)
Puts: $258.3K (44%)
Prior (08/06) $16.9K
Calls: $4.9K (29%)
Puts: $12.0K (71%)
Current vs Prior +3397.25%
Calls: +6646.33%
Puts: +2056.24%
Prior 7-Day Total $613.4K
Calls: $365.1K (60%)
Puts: $248.2K (40%)
Prior 7-Day Average $87.6K
Calls: $52.2K (60%)
Puts: $35.5K (40%)
Current vs Prior 7-Day Avg +575.57%
Calls: +539.59%
Puts: +628.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 8.99
Prior (08/06) 56.86
Current vs Prior -84.19%
Prior 7-Day Average 2.97
Current vs Prior 7-Day Avg +203.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 16,787
Calls: 11,802 (70%)
Puts: 4,985 (30%)
Prior (08/06) 938
Calls: -- (0%)
Puts: 938 (100%)
Current vs Prior +1689.66%
Prior 7-Day Total 42,213
Calls: 28,818 (68%)
Puts: 13,395 (32%)
Prior 7-Day Average 6,030
Calls: 4,803 (72%)
Puts: 1,913 (28%)
Current vs Prior 7-Day Avg +178.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.83% | 8.60%5.83% | 8.60%
Prior 6.47% | 9.21%6.47% | 9.21%
Current vs Prior -9.90% | -6.62%-9.90% | -6.62%
Prior 7-Day Avg 6.94% | 9.64%6.94% | 9.64%
Current vs 7-Day Avg -15.90% | -10.75%-15.90% | -10.75%
Prior 7-Day Eod 6.47% | 9.21%6.47% | 9.21%
Current vs 7-Day Eod -9.90% | -6.62%-9.90% | -6.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Prior 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 3397% vs prior. Dollar volume significantly above 7-day average (576% higher). Unusually high activity with volume up 149% vs prior - elevated interest. Volume explosion - 166% above 7-day average (1,009 vs avg 380).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 BEARISH
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. 9 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2111.0013.90$12.4523.3%80.959
$135.00Sep 1816.8020.00$18.4017.4%--0.89209
$145.00Aug 216.409.40$7.9038.0%80.8764
$140.00Sep 1812.5015.10$13.8018.8%--0.81237
$145.00Sep 188.6011.00$9.8024.5%--0.71183
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.905.70$4.8037.5%--0.6680
$155.00Sep 186.007.40$6.7020.9%--0.5726

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 916, top 875)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 183.605.40$4.5040.0%90.4363
$140.00Aug 2111.0013.90$12.4523.3%80.959
$145.00Aug 216.409.40$7.9038.0%80.8764
$150.00Aug 213.304.80$4.0537.0%20.57142
$160.00Sep 181.652.90$2.2854.8%20.2833
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.953.80$2.8864.2%8750.44241
$145.00Aug 210.600.85$0.7334.2%60.1898
$140.00Aug 210.250.65$0.4588.9%50.10743

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 22.5%, max 70.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1837.8%28.5%32.8%--149
$160.00Aug 21Sep 1831.7%26.0%21.9%2448
$150.00Aug 21Sep 1828.5%23.9%19.2%3351
$170.00Aug 21Sep 1834.7%29.2%18.8%--66
$140.00Aug 21Sep 1831.0%27.9%11.4%8246
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1850.0%29.3%70.5%--192
$130.00Aug 21Sep 1844.0%31.5%39.8%--475
$150.00Aug 21Sep 1828.5%23.9%19.2%875263
$140.00Aug 21Sep 1831.0%27.9%11.4%5929
$155.00Aug 21Sep 1829.6%29.2%1.4%--106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 40.67, avg 9.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Sep 18$0.35$9.65$0.3527.57$170.35
$160.00$165.00Aug 21$0.25$4.75$0.2519.00$160.25
$165.00$170.00Aug 21$0.47$4.53$0.479.64$165.47
$165.00$170.00Sep 18$0.62$4.38$0.627.06$165.62
$160.00$165.00Sep 18$0.68$4.32$0.686.35$160.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Sep 18$0.12$4.88$0.1240.67$129.88
$145.00$140.00Aug 21$0.28$4.72$0.2816.86$144.72
$135.00$130.00Sep 18$0.35$4.65$0.3513.29$134.65
$135.00$130.00Aug 21$0.68$4.32$0.686.35$134.32
$140.00$135.00Sep 18$0.68$4.32$0.686.35$139.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 11.50, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Sep 18$4.60$4.60$0.4011.50$139.60
$140.00$145.00Aug 21$4.55$4.55$0.4510.11$144.55
$140.00$145.00Sep 18$4.00$4.00$1.004.00$144.00
$145.00$150.00Aug 21$3.85$3.85$1.153.35$148.85
$145.00$150.00Sep 18$3.45$3.45$1.552.23$148.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Sep 18$2.60$2.60$2.401.08$152.40
$150.00$145.00Aug 21$2.15$2.15$2.850.75$147.85
$155.00$150.00Aug 21$1.92$1.92$3.080.62$153.08
$150.00$145.00Sep 18$1.65$1.65$3.350.49$148.35
$145.00$140.00Sep 18$0.92$0.92$4.080.23$144.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.46, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$0.8034.7%29.2%
$165.00Aug 21Sep 18$0.9537.8%28.5%
$140.00Aug 21Sep 18$1.3531.0%27.9%
$160.00Aug 21Sep 18$1.3831.7%26.0%
$145.00Aug 21Sep 18$1.9023.7%25.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$0.3044.0%31.5%
$140.00Aug 21Sep 18$1.0831.0%27.9%
$150.00Aug 21Sep 18$1.2228.5%23.9%
$145.00Aug 21Sep 18$1.7223.7%25.4%
$155.00Aug 21Sep 18$1.9029.6%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.40% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$1.88$4.80$6.68$148.32$161.684.40%
$150.00Aug 21$4.05$2.88$6.93$143.07$156.934.57%
$145.00Aug 21$7.90$0.73$8.63$136.37$153.635.69%
$150.00Sep 18$6.35$4.10$10.45$139.55$160.456.89%
$155.00Sep 18$4.50$6.70$11.20$143.80$166.207.38%
$145.00Sep 18$9.80$2.45$12.25$132.75$157.258.07%
$140.00Aug 21$12.45$0.45$12.90$127.10$152.908.50%
$140.00Sep 18$13.80$1.53$15.33$124.67$155.3310.10%
$135.00Sep 18$18.40$0.85$19.25$115.75$154.2512.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.73% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$140.00Aug 21$0.65$0.45$1.10$138.90$166.10
$180.00$130.00Sep 18$0.63$0.50$1.13$128.87$181.13
$160.00$140.00Aug 21$0.90$0.45$1.35$138.65$161.35
$165.00$145.00Aug 21$0.65$0.73$1.38$143.62$166.38
$170.00$130.00Sep 18$0.98$0.50$1.48$128.52$171.48
$180.00$135.00Sep 18$0.63$0.85$1.48$133.52$181.48
$165.00$135.00Aug 21$0.65$0.88$1.53$133.47$166.53
$160.00$145.00Aug 21$0.90$0.73$1.63$143.37$161.63
$160.00$135.00Aug 21$0.90$0.88$1.78$133.22$161.78
$170.00$135.00Sep 18$0.98$0.85$1.83$133.17$171.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 16.86, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.72$0.2816.86$125.28$139.72
130/135145/150Aug 21$4.53$0.479.64$130.47$149.53
130/135140/145Sep 18$4.35$0.656.69$130.65$144.35
135/140145/150Sep 18$4.13$0.874.75$135.87$149.13
125/130140/145Sep 18$4.12$0.884.68$125.88$144.12
145/150155/160Sep 18$3.87$1.133.42$146.13$158.87
130/135145/150Sep 18$3.80$1.203.17$131.20$148.80
125/130145/150Sep 18$3.57$1.432.50$126.43$148.57
150/155160/165Sep 18$3.28$1.721.91$151.72$163.28
150/155165/170Sep 18$3.22$1.781.81$151.78$168.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Sep 18$0.06$4.9482.33
$140.00$145.00$150.00Sep 18$0.55$4.458.09
$135.00$140.00$145.00Sep 18$0.60$4.407.33
$140.00$145.00$150.00Aug 21$0.70$4.306.14
$155.00$160.00$165.00Aug 21$0.73$4.275.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$135.00$140.00$145.00Sep 18$0.24$4.7619.83
$130.00$135.00$140.00Sep 18$0.33$4.6714.15
$135.00$140.00$145.00Aug 21$0.71$4.296.04
$140.00$145.00$150.00Sep 18$0.73$4.275.85

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 $-0.28, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 18-$0.28$9.72
$155.00$160.001:2Sep 18-$0.06$4.94
$145.00$150.001:2Aug 21-$0.20$4.80
$165.00$170.001:2Sep 18-$0.36$4.64
$160.00$165.001:2Aug 21-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Sep 18-$0.15$4.85
$145.00$140.001:2Aug 21-$0.17$4.83
$140.00$135.001:2Sep 18-$0.17$4.83
$130.00$125.001:2Sep 18-$0.26$4.74
$145.00$140.001:2Sep 18-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.37%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$3.600.432.2%2.37%4.53%963
$160.00Sep 18$1.650.285.5%1.09%6.54%233
$155.00Aug 21$1.350.342.2%0.89%3.05%--221
$165.00Sep 18$1.050.208.8%0.69%9.45%--12
$170.00Sep 18$0.500.1312.1%0.33%12.38%--22
$160.00Aug 21$0.300.185.5%0.20%5.66%--415

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. 158 contracts (avg 544 vol/day, 106 traded recently)

AER averages only 544 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 $93.43 on 07/31 (now $91.40/$94.10) — try a limit near $92.75. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $71.80/$74.60) — try a limit near $71.80; the $65.00 01-15 call last traded $86.75 on 07/21 (now $85.70/$89.70) — try a limit near $86.75. Most tradeable put: the $180.00 09-18 put last traded $27.50 on 07/27 (now $26.70/$29.70) — try a limit near $27.50.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$3.30$4.80$4.05$4.90 07/31$3.80–$7.65$4.05142
$150.00Sep 18$5.90$6.80$6.35$6.50 07/29$5.75–$9.95$6.35209
$150.00Oct 16$7.90$9.80$8.85$6.30 07/17$7.40–$11.30$7.9035
$150.00Jan 15$11.70$14.40$13.05$14.60 07/29$11.45–$16.10$13.0554
$155.00Aug 21$1.35$2.40$1.88$3.10 07/31$1.88–$5.25$1.88221
$155.00Sep 18$3.60$5.40$4.50$4.28 07/29$3.95–$7.05$4.2863
$155.00Oct 16$5.50$7.20$6.35$6.80 07/23$5.15–$8.65$6.3573
$155.00Jan 15$9.10$11.70$10.40$10.94 07/31$9.15–$13.55$10.40108
$145.00Aug 21$6.40$9.40$7.90$7.27 07/29$6.80–$11.45$7.2764
$145.00Sep 18$8.60$11.00$9.80$11.40 07/29$8.25–$12.95$9.80183
$145.00Oct 16$11.00$13.60$12.30$11.30 07/20$10.00–$14.65$11.3024
$145.00Jan 15$15.40$17.20$16.30$15.50 07/29$14.45–$19.65$15.50944
$160.00Aug 21$0.30$1.50$0.90$1.70 07/30$0.90–$3.00$0.90415
$160.00Sep 18$1.65$2.90$2.28$3.45 07/29$2.28–$4.80$2.2833
$160.00Oct 16$3.60$4.60$4.10$5.70 07/21$3.68–$6.50$4.10142
$160.00Jan 15$7.00$9.50$8.25$7.50 07/23$7.15–$11.55$7.50126
$140.00Aug 21$11.00$13.90$12.45$11.30 07/20$10.05–$15.85$11.309
$140.00Sep 18$12.50$15.10$13.80$13.85 07/31$11.45–$17.35$13.80237
$140.00Oct 16$14.30$17.30$15.80$12.83 07/17$12.95–$18.75$14.306
$140.00Jan 15$18.50$20.80$19.65$19.80 07/29$16.85–$22.30$19.6599
$165.00Aug 21$0.05$1.25$0.65$1.23 07/29$0.65–$2.40$0.65137
$165.00Sep 18$1.05$2.15$1.60$2.00 07/30$1.50–$2.55$1.6012
$165.00Oct 16$2.35$3.10$2.73$4.55 07/22$2.73–$4.85$2.7372
$165.00Jan 15$5.30$7.80$6.55$7.20 07/23$5.55–$9.15$6.55421
$135.00Aug 21$15.60$18.70$17.15$15.20 07/14$13.65–$20.80$15.604
$135.00Jan 15$21.70$24.70$23.20$20.00 06/15$20.05–$26.20$21.7046
$135.00Sep 18$16.80$20.00$18.40--$18.40–$18.40—$16.80209
$135.00Oct 16$18.40$21.30$19.85--$19.85–$19.85—$18.401
$170.00Aug 21$0.05$0.30$0.18$0.55 07/29$0.18–$1.25$0.1844
$170.00Sep 18$0.50$1.45$0.98$1.65 07/21$0.95–$2.48$0.9822
$170.00Oct 16$1.35$2.50$1.93$2.60 07/27$1.68–$3.08$1.9326
$170.00Jan 15$3.90$5.90$4.90$6.70 07/21$4.45–$7.20$4.90547
$130.00Aug 21$20.70$23.70$22.20$19.60 07/14$17.90–$25.35$20.704
$130.00Sep 18$21.70$24.10$22.90$21.75 07/20$18.95–$26.05$21.756
$130.00Jan 15$25.50$29.00$27.25$28.00 07/27$23.25–$30.00$27.25215
$130.00Oct 16$22.70$25.50$24.10--$24.10–$24.10—$22.701
$175.00Aug 21$0.00$0.95$0.48$0.45 07/21$0.28–$1.43$0.455
$175.00Oct 16$0.65$2.05$1.35$1.80 07/28$1.15–$1.98$1.3522
$175.00Jan 15$2.80$4.70$3.75$4.50 07/21$3.22–$5.70$3.7565
$175.00Sep 18$0.05$1.30$0.68--$0.68–$0.68—$0.057
$125.00Oct 16$26.60$30.20$28.40$25.10 07/14$24.70–$31.50$26.601
$125.00Jan 15$29.30$33.00$31.15--$31.15–$31.15—$29.30153
$180.00Sep 18$0.05$1.20$0.63$1.29 06/25$0.50–$2.40$0.6314
$180.00Oct 16$0.45$1.65$1.05$1.40 07/28$0.68–$1.93$1.0512
$180.00Jan 15$2.80$3.70$3.25$3.80 07/24$2.35–$4.50$3.2571
$120.00Jan 15$34.20$37.10$35.65$34.94 07/10$31.40–$38.60$34.94220
$120.00Oct 16$31.70$34.80$33.25--$33.25–$33.25—$31.7016
$185.00Aug 21$0.00$0.75$0.38$0.15 06/22$0.28–$2.40$0.151
$185.00Oct 16$0.25$1.30$0.78$1.00 07/09$0.73–$1.85$0.785
$185.00Jan 15$2.05$3.20$2.63$3.70 07/22$2.08–$3.60$2.63501
$185.00Sep 18$0.00$0.80$0.40--$0.40–$0.40—--7
$115.00Jan 15$38.60$42.00$40.30$37.20 07/02$35.55–$43.10$38.60889
$115.00Sep 18$36.40$39.00$37.70--$37.70–$37.70—$36.401
$190.00Jan 15$0.60$2.90$1.75$1.90 07/29$1.65–$3.35$1.759
$190.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--3
$190.00Oct 16$0.10$1.05$0.58--$0.58–$0.58—$0.102
$110.00Oct 16$41.40$44.40$42.90$42.80 07/30$38.15–$46.00$42.801
$110.00Jan 15$43.20$46.10$44.65$43.50 07/10$40.20–$47.60$43.5061
$195.00Jan 15$0.60$2.40$1.50$2.40 07/28$1.00–$2.45$1.5013
$195.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--6
$195.00Oct 16$0.00$1.75$0.88--$0.88–$0.88—--2
$105.00Jan 15$47.80$50.80$49.30--$49.30–$49.30—$47.8048
$200.00Aug 21$0.00$1.05$0.53$0.29 07/23$0.33–$1.20$0.291
$200.00Jan 15$0.65$2.10$1.38$1.73 07/28$0.95–$1.98$1.3822
$100.00Aug 21$50.60$53.60$52.10$50.35 07/14$47.10–$54.95$50.606
$100.00Sep 18$50.90$53.90$52.40$45.90 06/23$47.00–$55.50$50.90143
$100.00Jan 15$52.30$55.40$53.85$53.52 07/10$49.25–$56.90$53.52379
$97.50Jan 15$54.80$58.00$56.40--$56.40–$56.40—$54.80282
$95.00Jan 15$57.00$60.20$58.60$61.00 07/28$53.85–$62.15$58.60607
$210.00Jan 15$0.20$2.90$1.55$0.85 07/28$0.70–$1.55$0.856
$210.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$92.50Jan 15$59.50$62.50$61.00--$61.00–$61.00—$59.5020
$90.00Jan 15$61.70$64.90$63.30$63.09 07/10$58.55–$66.75$63.09256
$87.50Jan 15$63.80$67.70$65.75--$65.75–$65.75—$63.8052
$85.00Jan 15$66.20$70.30$68.25$67.25 07/06$63.25–$71.70$67.25462
$220.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$220.00Jan 15$0.00$1.05$0.53--$0.53–$0.53—--2
$80.00Jan 15$71.80$74.60$73.20$69.40 06/29$68.30–$76.70$71.80636
$75.00Sep 18$74.90$78.80$76.85--$76.85–$76.85—$74.901
$75.00Jan 15$76.60$79.50$78.05--$78.05–$78.05—$76.601.1K
$70.00Jan 15$81.20$84.50$82.85--$82.85–$82.85—$81.209
$65.00Jan 15$85.70$89.70$87.70$86.75 07/21$82.65–$91.30$86.7524
$60.00Jan 15$91.40$94.10$92.75$93.43 07/31$87.70–$96.25$92.75648
$55.00Jan 15$95.40$99.50$97.45--$97.45–$97.45—$95.4020
$50.00Jan 15$100.30$104.40$102.35--$102.35–$102.35—$100.302
$45.00Jan 15$105.20$109.30$107.25--$107.25–$107.25—$105.203
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.95$3.80$2.88$3.42 07/31$1.53–$7.30$2.88241
$150.00Sep 18$3.60$4.60$4.10$5.76 07/29$3.35–$8.55$4.1022
$150.00Oct 16$4.90$6.40$5.65$8.00 07/27$4.60–$9.65$5.654
$150.00Jan 15$8.00$10.80$9.40$12.50 07/23$7.95–$12.40$9.407
$155.00Aug 21$3.90$5.70$4.80$6.80 07/31$2.83–$10.60$4.8080
$155.00Sep 18$6.00$7.40$6.70$7.59 07/31$4.95–$11.65$6.7026
$155.00Oct 16$7.20$9.10$8.15--$8.15–$8.15—$7.201
$155.00Jan 15$10.30$13.20$11.75--$11.75–$11.75—$10.303
$145.00Aug 21$0.60$0.85$0.73$1.57 07/31$0.57–$4.70$0.7398
$145.00Sep 18$2.10$2.80$2.45$3.20 07/30$1.95–$6.15$2.4568
$145.00Oct 16$3.20$4.40$3.80$5.65 07/29$3.03–$7.20$3.8045
$145.00Jan 15$6.20$7.90$7.05$10.07 07/17$5.95–$9.95$7.0520
$160.00Sep 18$9.40$11.10$10.25$12.29 07/29$8.05–$15.30$10.254
$160.00Oct 16$10.30$12.50$11.40$15.00 07/23$9.20–$16.55$11.403
$160.00Jan 15$13.40$15.60$14.50--$14.50–$14.50—$13.407
$140.00Aug 21$0.25$0.65$0.45$0.85 07/31$0.25–$3.13$0.45743
$140.00Sep 18$1.20$1.85$1.53$2.51 07/29$1.15–$4.30$1.53186
$140.00Oct 16$2.15$3.00$2.58$3.30 07/30$2.17–$5.20$2.5840
$140.00Jan 15$4.70$7.00$5.85$6.16 07/31$4.80–$8.20$5.85114
$165.00Sep 18$12.60$15.60$14.10$21.00 07/02$11.70–$19.85$14.108
$165.00Oct 16$13.40$17.00$15.20$16.90 07/24$12.80–$20.30$15.201
$165.00Jan 15$16.60$18.50$17.55--$17.55–$17.55—$16.60101
$135.00Aug 21$0.00$1.75$0.88$0.45 07/31$0.13–$1.88$0.4565
$135.00Sep 18$0.50$1.20$0.85$1.05 07/31$0.75–$2.88$0.85127
$135.00Oct 16$1.40$1.95$1.67$4.90 06/22$1.35–$3.72$1.6718
$135.00Jan 15$3.60$5.80$4.70$5.50 07/24$3.55–$6.40$4.7090
$170.00Oct 16$17.60$20.70$19.15--$19.15–$19.15—$17.601
$130.00Aug 21$0.00$0.40$0.20$0.35 07/28$0.20–$1.85$0.20175
$130.00Sep 18$0.20$0.80$0.50$0.90 07/30$0.50–$2.40$0.50300
$130.00Oct 16$0.90$1.90$1.40$1.50 07/29$0.95–$2.63$1.408
$130.00Jan 15$2.55$4.10$3.33$3.70 07/31$2.68–$5.00$3.3366
$125.00Aug 21$0.00$0.75$0.38$0.66 07/17$0.15–$1.20$0.384
$125.00Sep 18$0.00$0.75$0.38$0.90 07/21$0.38–$1.60$0.38219
$125.00Oct 16$0.55$0.90$0.73$1.60 07/20$0.53–$2.15$0.7335
$125.00Jan 15$1.05$3.10$2.08$5.30 06/16$2.08–$3.70$2.08181
$180.00Sep 18$26.70$29.70$28.20$27.50 07/27$25.00–$33.40$27.501
$180.00Jan 15$27.90$31.70$29.80--$29.80–$29.80—$27.901
$120.00Aug 21$0.00$0.75$0.38$0.46 06/30$0.33–$1.30$0.3811
$120.00Sep 18$0.00$0.75$0.38$1.10 06/30$0.35–$0.90$0.3884
$120.00Oct 16$0.00$0.75$0.38$3.70 06/11$0.38–$2.05$0.389
$120.00Jan 15$1.50$2.35$1.93$2.30 07/30$1.88–$3.20$1.93556
$115.00Jan 15$1.10$2.00$1.55$4.00 06/12$1.40–$2.68$1.5529
$115.00Aug 21$0.00$0.20$0.10--$0.10–$0.10—--1
$115.00Sep 18$0.00$0.60$0.30--$0.30–$0.30—--2
$115.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--11
$110.00Sep 18$0.00$0.60$0.30--$0.30–$0.30—--3
$110.00Oct 16$0.00$0.65$0.33--$0.33–$0.33—--5
$110.00Jan 15$0.65$1.60$1.13--$1.13–$1.13—$0.6540
$105.00Jan 15$0.00$2.05$1.02$0.95 07/28$0.70–$1.78$0.9518
$105.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$105.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--2
$100.00Oct 16$0.00$0.55$0.28$0.53 06/25$0.28–$1.43$0.283
$100.00Jan 15$0.00$1.05$0.53$1.20 06/24$0.48–$1.58$0.53111
$100.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$97.50Jan 15$0.25$0.90$0.57--$0.57–$0.57—$0.25404
$95.00Sep 18$0.00$0.55$0.28$0.60 06/10$0.18–$1.18$0.28325
$95.00Jan 15$0.00$0.95$0.48--$0.48–$0.48—--12
$92.50Jan 15$0.00$0.95$0.48--$0.48–$0.48—--6
$90.00Oct 16$0.00$0.90$0.45--$0.45–$0.45—--1
$90.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--14
$87.50Jan 15$0.00$0.75$0.38--$0.38–$0.38—--3
$85.00Jan 15$0.05$0.55$0.30--$0.30–$0.30—$0.0555
$82.50Jan 15$0.10$0.90$0.50--$0.50–$0.50—$0.1010
$80.00Oct 16$0.00$2.15$1.08$0.55 06/04$0.30–$1.10$0.553
$80.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--18
$75.00Oct 16$0.00$2.15$1.08$0.50 06/04$0.30–$2.40$0.503
$75.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--104
$70.00Jan 15$0.00$0.80$0.40--$0.40–$0.40—--9
$65.00Jan 15$0.00$0.40$0.20--$0.20–$0.20—--4
$60.00Jan 15$0.00$2.15$1.08$0.35 06/04$0.38–$1.13$0.3512
$55.00Jan 15$0.00$2.15$1.08$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–$2.40$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 101
Total Puts 908
Put/Call Ratio 8.99
Net Difference -807

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 398
Put/Call Ratio 56.86
Net Difference -391

Prior 7-Day Put/Call Summary

Total Calls 1,144
Total Puts 1,519
Average Put/Call Ratio 2.97
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