Tour v509
AER
AERCAP HOLDINGS N V
$149.19 -0.71%
(8/12 18:12) ◀
|
Thursday, August 13, 2026 (6:09pm)
January 2026
|
▶ (8/14 18:07)
◀ 8/13 18:09 ▶

Option Volume

Detail
ℹ
Current (08/13) 143
Calls: 91 (64%)
Puts: 52 (36%)
Prior (08/12) 51
Calls: 33 (65%)
Puts: 18 (35%)
Current vs Prior +180.39%
Calls: +175.76% (Calls)
Puts: +188.89% (Puts)
Prior 7-Day Total 2,395
Calls: 373 (16%)
Puts: 2,022 (84%)
Prior 7-Day Average 342
Calls: 53 (16%)
Puts: 288 (84%)
Current vs Prior 7-Day Avg -58.20%
Calls: +70.78%
Puts: -82.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $62.4K
Calls: $46.1K (74%)
Puts: $16.3K (26%)
Prior (08/12) $45.1K
Calls: $36.2K (80%)
Puts: $8.9K (20%)
Current vs Prior +38.22%
Calls: +27.12%
Puts: +83.34%
Prior 7-Day Total $1.01M
Calls: $568.9K (56%)
Puts: $439.2K (44%)
Prior 7-Day Average $144.0K
Calls: $81.3K (56%)
Puts: $62.7K (44%)
Current vs Prior 7-Day Avg -56.69%
Calls: -43.34%
Puts: -73.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.57
Prior (08/12) 0.55
Current vs Prior +4.76%
Prior 7-Day Average 2.83
Current vs Prior 7-Day Avg -79.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 17,916
Calls: 11,829 (66%)
Puts: 6,087 (34%)
Prior (08/12) 1,397
Calls: 1,099 (79%)
Puts: 298 (21%)
Current vs Prior +1182.46%
Prior 7-Day Total 27,211
Calls: 15,591 (57%)
Puts: 11,620 (43%)
Prior 7-Day Average 3,887
Calls: 2,598 (61%)
Puts: 1,660 (39%)
Current vs Prior 7-Day Avg +360.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.33% | 8.35%5.33% | 8.35%
Prior 5.12% | 8.02%5.12% | 8.02%
Current vs Prior +3.98% | +4.05%+3.98% | +4.05%
Prior 7-Day Avg 6.16% | 8.85%6.16% | 8.85%
Current vs 7-Day Avg -13.45% | -5.74%-13.45% | -5.74%
Prior 7-Day Eod 5.12% | 8.02%5.12% | 8.02%
Current vs 7-Day Eod +3.98% | +4.05%+3.98% | +4.05%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 74% call dollar volume ($46.1K). Unusually high activity with volume up 180% vs prior - elevated interest. Bullish P/C ratio of 0.57. Call-heavy open interest (11,829 calls vs 6,087 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 8 found (avg delta 0.72, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1814.5016.90$15.7015.3%--0.89209
$140.00Sep 1810.2012.60$11.4021.1%--0.80238
$145.00Aug 214.006.50$5.2547.6%--0.7956
$145.00Sep 186.508.80$7.6530.1%--0.66183
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 215.307.30$6.3031.7%20.8684
$155.00Sep 187.408.70$8.0516.1%--0.6726
$150.00Aug 212.203.20$2.7037.0%10.581.3K
$150.00Sep 184.305.30$4.8020.8%20.5212

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 47, top 22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 182.102.80$2.4528.6%60.3361
$160.00Sep 181.002.30$1.6578.8%60.2235
$150.00Aug 211.302.00$1.6542.4%50.42141
$155.00Aug 210.000.75$0.38197.4%20.14221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 181.101.70$1.4042.9%220.20188
$155.00Aug 215.307.30$6.3031.7%20.8684
$150.00Sep 184.305.30$4.8020.8%20.5212
$135.00Aug 210.050.30$0.18138.9%10.0565
$150.00Aug 212.203.20$2.7037.0%10.581.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.4%, max 4.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1824.8%23.8%4.4%--239
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1824.8%23.8%4.4%--188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 5.25, avg 12.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.80$4.20$0.8032%5.25$155.80
$160.00$165.00Aug 21$0.23$4.77$0.2313%20.74$160.23
$160.00$165.00Sep 18$0.65$4.35$0.6522%6.69$160.65
$150.00$155.00Sep 18$1.85$3.15$1.8548%1.70$151.85
$165.00$170.00Aug 21$0.22$4.78$0.228%21.73$165.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$0.22$4.78$0.2212%21.73$134.78
$130.00$125.00Sep 18$0.13$4.87$0.138%37.46$129.87
$140.00$135.00Aug 21$0.12$4.88$0.129%40.67$139.88
$145.00$140.00Aug 21$0.45$4.55$0.4523%10.11$144.55
$140.00$135.00Sep 18$0.65$4.35$0.6520%6.69$139.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.34, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Aug 21$1.27$1.27$3.7358%0.34$151.27
$165.00$170.00Aug 21$0.22$0.22$4.7892%0.05$165.22
$150.00$155.00Sep 18$1.85$1.85$3.1552%0.59$151.85
$160.00$165.00Sep 18$0.65$0.65$4.3578%0.15$160.65
$160.00$165.00Aug 21$0.23$0.23$4.7787%0.05$160.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$1.28$1.28$3.7266%0.34$143.72
$140.00$135.00Sep 18$0.65$0.65$4.3580%0.15$139.35
$145.00$140.00Aug 21$0.45$0.45$4.5577%0.10$144.55
$140.00$135.00Aug 21$0.12$0.12$4.8891%0.02$139.88
$130.00$125.00Sep 18$0.13$0.13$4.8792%0.03$129.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.38, cheapest $2.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$2.6524.8%25.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$2.1024.8%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.92% of stock, avg 6.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$1.65$2.70$4.35$145.65$154.352.92%
$145.00Aug 21$5.25$0.75$6.00$139.00$151.004.02%
$155.00Aug 21$0.38$6.30$6.68$148.32$161.684.48%
$150.00Sep 18$4.30$4.80$9.10$140.90$159.106.10%
$145.00Sep 18$7.65$2.68$10.33$134.67$155.336.92%
$155.00Sep 18$2.45$8.05$10.50$144.50$165.507.04%
$140.00Sep 18$11.40$1.40$12.80$127.20$152.808.58%
$135.00Sep 18$15.70$0.75$16.45$118.55$151.4511.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.47% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$140.00Aug 21$0.40$0.30$0.70$139.30$165.70
$155.00$140.00Aug 21$0.38$0.30$0.68$139.32$155.68
$160.00$140.00Aug 21$0.63$0.30$0.93$139.07$160.93
$155.00$145.00Aug 21$0.38$0.75$1.13$143.87$156.13
$165.00$145.00Aug 21$0.40$0.75$1.15$143.85$166.15
$160.00$145.00Aug 21$0.63$0.75$1.38$143.62$161.38
$165.00$125.00Sep 18$1.00$0.40$1.40$123.60$166.40
$170.00$125.00Sep 18$1.10$0.40$1.50$123.50$171.50
$165.00$130.00Sep 18$1.00$0.53$1.53$128.47$166.53
$170.00$130.00Sep 18$1.10$0.53$1.63$128.37$171.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.07, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140165/170Aug 21$0.34$4.6683%0.07$139.66$165.34
125/130160/165Sep 18$0.78$4.2270%0.18$129.22$160.78
135/140160/165Aug 21$0.35$4.6578%0.08$139.65$160.35
130/135160/165Sep 18$0.87$4.1366%0.21$134.13$160.87
135/140160/165Sep 18$1.30$3.7057%0.35$138.70$161.30
140/145165/170Aug 21$0.67$4.3368%0.15$144.33$165.67
140/145160/165Sep 18$1.93$3.0743%0.63$143.07$161.93
125/130155/160Sep 18$0.93$4.0760%0.23$129.07$155.93
140/145160/165Aug 21$0.68$4.3263%0.16$144.32$160.68
130/135155/160Sep 18$1.02$3.9856%0.26$133.98$156.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 11.50, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.40$4.6032%11.50
$155.00$160.00$165.00Sep 18$0.15$4.8518%32.33
$135.00$140.00$145.00Sep 18$0.55$4.4523%8.09
$145.00$150.00$155.00Aug 21$2.33$2.6765%1.15
$150.00$155.00$160.00Sep 18$1.05$3.9526%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Aug 21$1.65$3.3563%2.03
$135.00$140.00$145.00Aug 21$0.33$4.6718%14.15
$140.00$145.00$150.00Sep 18$0.84$4.1631%4.95
$140.00$145.00$150.00Aug 21$1.50$3.5048%2.33
$125.00$130.00$135.00Sep 18$0.09$4.916%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.95, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$0.95$4.05
$150.00$155.001:2Sep 18-$0.60$4.40
$160.00$165.001:2Sep 18-$0.35$4.65
$155.00$160.001:2Sep 18-$0.85$4.15
$160.00$165.001:2Aug 21-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.55$3.45
$150.00$145.001:2Sep 18-$0.56$4.44
$145.00$140.001:2Sep 18-$0.12$4.88
$140.00$135.001:2Sep 18-$0.10$4.90
$140.00$135.001:2Aug 21-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.68%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$4.000.480.5%2.68%3.22%--210
$155.00Sep 18$2.100.333.9%1.41%5.30%661
$160.00Sep 18$1.000.227.2%0.67%7.92%635
$165.00Sep 18$0.400.1510.6%0.27%10.87%--13
$150.00Aug 21$1.300.420.5%0.87%1.41%5141

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. 161 contracts (avg 553 vol/day, 109 traded recently)

AER averages only 553 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 $94.80 on 08/03 (now $89.00/$91.70) — try a limit near $90.35. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $69.40/$72.30) — try a limit near $69.40; the $65.00 01-15 call last traded $86.75 on 07/21 (now $83.80/$87.50) — try a limit near $85.65. Most tradeable put: the $165.00 01-15 put last traded $17.40 on 08/03 (now $18.50/$19.90) — try a limit near $18.50.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.30$2.00$1.65$3.98 08/07$1.65–$7.65$1.65141
$150.00Sep 18$4.00$4.60$4.30$6.75 08/07$4.30–$9.95$4.30210
$150.00Oct 16$5.90$7.30$6.60$11.21 08/05$6.60–$11.30$6.6035
$150.00Jan 15$10.60$12.80$11.70$14.35 08/03$11.40–$16.10$11.7054
$145.00Aug 21$4.00$6.50$5.25$8.80 08/07$5.25–$11.45$5.2556
$145.00Sep 18$6.50$8.80$7.65$11.40 07/29$7.65–$12.95$7.65183
$145.00Oct 16$8.70$10.80$9.75$11.30 07/20$9.75–$14.65$9.7524
$145.00Jan 15$13.20$14.70$13.95$16.40 08/07$13.95–$19.65$13.95946
$155.00Aug 21$0.00$0.75$0.38$4.70 08/05$0.38–$5.25$0.38221
$155.00Sep 18$2.10$2.80$2.45$4.22 08/07$2.45–$7.05$2.4561
$155.00Oct 16$3.90$4.50$4.20$6.60 08/07$4.20–$8.65$4.2091
$155.00Jan 15$8.40$10.20$9.30$12.40 08/03$8.95–$13.55$9.30108
$140.00Aug 21$8.50$11.10$9.80$13.40 08/07$9.80–$15.85$9.809
$140.00Sep 18$10.20$12.60$11.40$13.85 07/31$11.40–$17.35$11.40238
$140.00Oct 16$12.00$14.30$13.15$12.83 07/17$12.95–$18.75$12.836
$140.00Jan 15$16.30$18.80$17.55$22.60 08/05$16.85–$22.30$17.5599
$160.00Aug 21$0.00$1.25$0.63$1.65 08/03$0.38–$3.00$0.63414
$160.00Sep 18$1.00$2.30$1.65$2.60 08/07$1.27–$4.80$1.6535
$160.00Oct 16$2.25$3.40$2.83$6.21 08/05$2.83–$6.50$2.83142
$160.00Jan 15$6.60$7.40$7.00$10.80 08/05$6.85–$11.55$7.00133
$135.00Aug 21$13.30$15.80$14.55$15.20 07/14$13.65–$20.80$14.55--
$135.00Jan 15$19.90$22.30$21.10$20.00 06/15$20.05–$26.20$20.0047
$135.00Sep 18$14.50$16.90$15.70--$15.70–$15.70—$14.50209
$135.00Oct 16$16.00$18.00$17.00--$17.00–$17.00—$16.001
$165.00Aug 21$0.05$0.75$0.40$1.23 07/29$0.25–$2.40$0.40137
$165.00Sep 18$0.40$1.60$1.00$2.60 08/04$1.00–$2.55$1.0013
$165.00Oct 16$1.40$2.05$1.73$4.60 08/05$1.73–$4.85$1.7372
$165.00Jan 15$5.00$6.60$5.80$9.43 08/05$5.55–$9.15$5.80421
$130.00Aug 21$18.20$20.70$19.45$19.60 07/14$17.90–$25.35$19.454
$130.00Sep 18$19.00$21.80$20.40$21.75 07/20$18.95–$26.05$20.406
$130.00Jan 15$23.60$25.30$24.45$28.00 07/27$23.25–$30.00$24.45217
$130.00Oct 16$20.20$22.70$21.45--$21.45–$21.45—$20.201
$170.00Aug 21$0.00$0.35$0.18$0.55 07/29$0.18–$1.05$0.1844
$170.00Sep 18$0.05$2.15$1.10$1.45 08/05$0.57–$2.48$1.1021
$170.00Oct 16$0.65$1.65$1.15$2.60 07/27$1.15–$3.08$1.1526
$170.00Jan 15$3.40$5.30$4.35$5.80 08/07$4.35–$7.20$4.35548
$125.00Oct 16$24.70$27.40$26.05$25.10 07/14$24.70–$31.50$25.101
$125.00Jan 15$27.60$30.50$29.05--$29.05–$29.05—$27.60153
$175.00Aug 21$0.00$0.75$0.38$0.45 07/21$0.28–$1.20$0.385
$175.00Oct 16$0.25$2.40$1.33$2.00 08/05$0.88–$1.98$1.3322
$175.00Jan 15$2.90$4.30$3.60$4.50 07/21$3.22–$5.70$3.6066
$175.00Sep 18$0.05$0.80$0.43--$0.43–$0.43$0.056
$120.00Jan 15$31.70$34.50$33.10$34.94 07/10$31.40–$38.60$33.10221
$120.00Oct 16$29.40$32.10$30.75--$30.75–$30.75—$29.4016
$180.00Sep 18$0.00$0.95$0.48$1.29 06/25$0.38–$2.40$0.4814
$180.00Oct 16$0.00$2.00$1.00$1.20 08/03$0.63–$1.93$1.0012
$180.00Jan 15$2.05$3.20$2.63$3.80 08/06$2.35–$4.50$2.6371
$115.00Jan 15$36.10$39.00$37.55$37.20 07/02$35.55–$43.10$37.20889
$115.00Sep 18$32.90$36.80$34.85--$34.85–$34.85—$32.901
$185.00Aug 21$0.00$2.15$1.08$0.15 06/22$0.28–$2.40$0.151
$185.00Sep 18$0.00$1.45$0.73$0.47 08/03$0.20–$2.40$0.477
$185.00Oct 16$0.00$1.05$0.53$1.09 08/05$0.45–$1.85$0.535
$185.00Jan 15$1.40$2.70$2.05$3.70 07/22$1.83–$3.60$2.05501
$110.00Sep 18$38.50$41.20$39.85$43.75 08/07$37.35–$45.50$39.856
$110.00Oct 16$38.50$41.80$40.15$42.80 07/30$38.15–$46.00$40.151
$110.00Jan 15$40.60$43.50$42.05$43.50 07/10$40.20–$47.60$42.0561
$190.00Jan 15$0.90$2.35$1.63$2.10 08/04$1.63–$3.35$1.639
$190.00Sep 18$0.00$0.40$0.20--$0.20–$0.20—--3
$190.00Oct 16$0.00$0.85$0.43--$0.43–$0.43—--2
$105.00Oct 16$43.80$46.60$45.20$49.10 08/07$42.95–$50.85$45.2025
$105.00Jan 15$45.50$48.40$46.95--$46.95–$46.95—$45.5047
$195.00Jan 15$0.60$1.60$1.10$2.40 07/28$0.85–$2.45$1.1013
$195.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--6
$195.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--2
$100.00Aug 21$47.50$50.70$49.10$53.57 08/07$47.10–$54.95$49.10--
$100.00Sep 18$47.80$51.10$49.45$53.50 08/07$47.00–$55.50$49.45127
$100.00Jan 15$49.90$53.00$51.45$59.90 08/05$49.25–$56.90$51.45378
$200.00Aug 21$0.00$2.15$1.08$0.29 07/23$0.33–$1.20$0.291
$200.00Jan 15$0.25$1.50$0.88$1.63 08/05$0.68–$1.98$0.8823
$97.50Jan 15$52.50$55.50$54.00--$54.00–$54.00—$52.50282
$95.00Jan 15$54.90$57.80$56.35$61.00 07/28$53.85–$62.15$56.35607
$92.50Jan 15$57.20$60.00$58.60--$58.60–$58.60—$57.2020
$90.00Jan 15$59.20$62.90$61.05$64.45 08/03$58.55–$66.75$61.05256
$210.00Jan 15$0.00$1.15$0.57$0.85 07/28$0.50–$1.55$0.576
$210.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$87.50Jan 15$61.60$65.50$63.55--$63.55–$63.55—$61.6052
$85.00Jan 15$64.00$67.40$65.70$67.25 07/06$63.25–$71.70$65.70462
$80.00Jan 15$69.40$72.30$70.85$69.40 06/29$68.30–$76.70$69.40636
$220.00Oct 16$0.00$1.35$0.68--$0.68–$0.68—--1
$220.00Jan 15$0.00$1.00$0.50--$0.50–$0.50—--2
$75.00Jan 15$74.30$77.10$75.70--$75.70–$75.70—$74.301.1K
$70.00Jan 15$78.60$82.50$80.55--$80.55–$80.55—$78.609
$65.00Jan 15$83.80$87.50$85.65$86.75 07/21$82.65–$91.30$85.6524
$60.00Jan 15$89.00$91.70$90.35$94.80 08/03$87.70–$96.25$90.35648
$55.00Jan 15$93.30$97.30$95.30--$95.30–$95.30—$93.3020
$50.00Jan 15$98.20$101.60$99.90--$99.90–$99.90—$98.202
$45.00Jan 15$103.10$107.00$105.05--$105.05–$105.05—$103.103
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.20$3.20$2.70$1.95 08/07$1.53–$7.30$2.201.3K
$150.00Sep 18$4.30$5.30$4.80$3.08 08/05$3.35–$8.55$4.3012
$150.00Oct 16$5.90$6.80$6.35$5.50 08/03$4.60–$9.65$5.9012
$150.00Jan 15$9.00$10.50$9.75$12.50 07/23$7.95–$12.40$9.757
$145.00Aug 21$0.35$1.15$0.75$0.70 08/07$0.57–$4.70$0.70115
$145.00Sep 18$2.35$3.00$2.68$3.20 07/30$1.95–$5.85$2.6873
$145.00Oct 16$3.80$4.60$4.20$3.20 08/05$3.03–$7.20$3.8055
$145.00Jan 15$7.10$8.20$7.65$6.24 08/05$5.95–$9.95$7.1020
$155.00Aug 21$5.30$7.30$6.30$3.21 08/06$2.83–$10.60$5.3084
$155.00Sep 18$7.40$8.70$8.05$5.60 08/06$4.95–$11.65$7.4026
$155.00Jan 15$10.80$13.30$12.05$11.70 08/03$10.10–$15.00$11.703
$155.00Oct 16$8.80$9.70$9.25--$9.25–$9.25—$8.801
$140.00Aug 21$0.05$0.55$0.30$0.40 08/07$0.25–$3.13$0.30738
$140.00Sep 18$1.10$1.70$1.40$1.65 08/03$1.15–$4.30$1.40188
$140.00Oct 16$2.40$4.10$3.25$2.40 08/07$2.17–$5.20$2.4062
$140.00Jan 15$5.10$7.00$6.05$4.60 08/05$4.80–$8.20$5.10114
$160.00Sep 18$10.10$12.70$11.40$12.29 07/29$8.05–$15.30$11.404
$160.00Oct 16$11.50$13.40$12.45$10.90 08/03$9.20–$16.35$11.503
$160.00Jan 15$14.10$16.40$15.25--$15.25–$15.25—$14.107
$135.00Aug 21$0.05$0.30$0.18$0.15 08/06$0.13–$1.88$0.1565
$135.00Sep 18$0.45$1.05$0.75$0.85 08/05$0.75–$2.83$0.75127
$135.00Oct 16$0.45$3.40$1.93$4.90 06/22$1.35–$3.72$1.9319
$135.00Jan 15$4.00$5.00$4.50$5.50 07/24$3.55–$6.40$4.5090
$165.00Sep 18$14.70$17.20$15.95$21.00 07/02$11.70–$19.85$15.955
$165.00Oct 16$15.70$17.60$16.65$16.90 07/24$12.80–$20.30$16.651
$165.00Jan 15$18.50$19.90$19.20$17.40 08/03$15.55–$22.05$18.50101
$130.00Aug 21$0.00$0.20$0.10$0.35 08/06$0.10–$1.85$0.10175
$130.00Sep 18$0.00$1.05$0.53$0.90 07/30$0.45–$2.40$0.53300
$130.00Oct 16$0.70$1.60$1.15$1.50 07/29$0.83–$2.50$1.158
$130.00Jan 15$2.90$3.70$3.30$3.70 07/31$2.68–$5.00$3.3066
$170.00Oct 16$19.60$22.50$21.05--$21.05–$21.05—$19.601
$125.00Aug 21$0.00$0.75$0.38$0.66 07/17$0.15–$1.20$0.384
$125.00Sep 18$0.00$0.80$0.40$0.90 07/21$0.38–$1.60$0.40219
$125.00Oct 16$0.35$0.75$0.55$1.60 07/20$0.53–$2.15$0.5535
$125.00Jan 15$2.10$3.40$2.75$5.30 06/16$2.08–$3.70$2.75181
$120.00Aug 21$0.00$0.35$0.18$0.46 06/30$0.15–$1.30$0.1811
$120.00Sep 18$0.00$0.95$0.48$1.10 06/30$0.35–$0.90$0.4884
$120.00Oct 16$0.10$0.75$0.43$3.70 06/11$0.38–$2.05$0.439
$120.00Jan 15$1.55$2.35$1.95$2.30 07/30$1.88–$3.13$1.95556
$180.00Sep 18$29.60$32.30$30.95$27.50 07/27$25.00–$33.40$29.60--
$180.00Jan 15$29.60$32.60$31.10--$31.10–$31.10—$29.601
$115.00Oct 16$0.00$0.80$0.40$0.41 08/03$0.38–$2.30$0.4011
$115.00Jan 15$1.10$2.65$1.88$4.00 06/12$1.40–$2.68$1.8829
$115.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--1
$115.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--2
$110.00Sep 18$0.00$0.80$0.40--$0.40–$0.40—--3
$110.00Oct 16$0.00$0.60$0.30--$0.30–$0.30—--5
$110.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--40
$105.00Jan 15$0.40$1.15$0.77$0.95 07/28$0.63–$1.75$0.7718
$105.00Sep 18$0.00$0.35$0.18--$0.18–$0.18—--1
$105.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--2
$100.00Oct 16$0.00$0.75$0.38$0.53 06/25$0.28–$1.43$0.383
$100.00Jan 15$0.20$1.20$0.70$1.20 06/24$0.48–$1.45$0.70111
$100.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$100.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--1
$97.50Jan 15$0.20$0.85$0.53$0.56 08/05$0.53–$1.15$0.53404
$95.00Sep 18$0.00$0.95$0.48$0.60 06/10$0.18–$1.18$0.48325
$95.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--12
$92.50Jan 15$0.10$0.65$0.38$0.39 08/05$0.38–$1.48$0.386
$90.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$90.00Jan 15$0.00$0.80$0.40--$0.40–$0.40—--14
$87.50Jan 15$0.05$0.75$0.40--$0.40–$0.40—$0.053
$85.00Jan 15$0.05$0.50$0.28--$0.28–$0.28—$0.0555
$82.50Jan 15$0.10$0.95$0.53--$0.53–$0.53—$0.1010
$80.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--2
$80.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--3
$80.00Jan 15$0.00$0.45$0.23--$0.23–$0.23—--18
$75.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--3
$75.00Jan 15$0.00$0.60$0.30--$0.30–$0.30—--104
$70.00Jan 15$0.00$0.40$0.20--$0.20–$0.20—--9
$65.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--4
$60.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--12
$55.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--1
$47.50Jan 15$0.00$2.15$1.08--$1.08–$1.08—--1

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 91
Total Puts 52
Put/Call Ratio 0.57
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 18
Put/Call Ratio 0.55
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 373
Total Puts 2,022
Average Put/Call Ratio 2.83
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