Tour v509
AER
AERCAP HOLDINGS N V
$152.45 +2.19%
(8/13 18:09) ◀
|
Friday, August 14, 2026 (6:07pm)
January 2026
|
▶ (8/17 18:07)
◀ 8/14 18:07 ▶

Option Volume

Detail
ℹ
Current (08/14) 686
Calls: 642 (94%)
Puts: 44 (6%)
Prior (08/13) 143
Calls: 91 (64%)
Puts: 52 (36%)
Current vs Prior +379.72%
Calls: +605.49% (Calls)
Puts: -15.38% (Puts)
Prior 7-Day Total 2,469
Calls: 414 (17%)
Puts: 2,055 (83%)
Prior 7-Day Average 352
Calls: 59 (17%)
Puts: 293 (83%)
Current vs Prior 7-Day Avg +94.49%
Calls: +985.51%
Puts: -85.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $150.4K
Calls: $147.4K (98%)
Puts: $3.0K (2%)
Prior (08/13) $62.4K
Calls: $46.1K (74%)
Puts: $16.3K (26%)
Current vs Prior +141.14%
Calls: +220.18%
Puts: -81.87%
Prior 7-Day Total $1.04M
Calls: $586.3K (56%)
Puts: $452.4K (44%)
Prior 7-Day Average $148.4K
Calls: $83.8K (56%)
Puts: $64.6K (44%)
Current vs Prior 7-Day Avg +1.36%
Calls: +76.06%
Puts: -95.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.07
Prior (08/13) 0.57
Current vs Prior -88.01%
Prior 7-Day Average 2.86
Current vs Prior 7-Day Avg -97.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 17,965
Calls: 11,835 (66%)
Puts: 6,130 (34%)
Prior (08/13) 17,916
Calls: 11,829 (66%)
Puts: 6,087 (34%)
Current vs Prior +0.27%
Prior 7-Day Total 43,977
Calls: 27,169 (62%)
Puts: 16,808 (38%)
Prior 7-Day Average 6,282
Calls: 4,528 (65%)
Puts: 2,401 (35%)
Current vs Prior 7-Day Avg +185.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.81% | 7.77%4.81% | 7.77%
Prior 5.33% | 8.35%5.33% | 8.35%
Current vs Prior -9.77% | -6.85%-9.77% | -6.86%
Prior 7-Day Avg 5.94% | 8.70%5.94% | 8.70%
Current vs 7-Day Avg -19.07% | -10.66%-19.07% | -10.66%
Prior 7-Day Eod 5.33% | 8.35%5.33% | 8.35%
Current vs 7-Day Eod -9.77% | -6.85%-9.77% | -6.86%
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

Strong bullish conviction with 98% of dollar volume in calls ($147.4K) vs puts ($3.0K). Massive premium surge with dollar volume up 141% vs prior. Unusually high activity with volume up 380% vs prior - elevated interest. Volume explosion - 95% above 7-day average (686 vs avg 352).

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.108.50$7.3032.9%141.0056
$135.00Sep 1816.3018.80$17.5514.2%--0.92209
$140.00Sep 1812.1014.50$13.3018.0%--0.87238
$145.00Sep 188.0010.00$9.0022.2%--0.78183
$150.00Aug 212.353.80$3.0847.1%--0.68141
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.205.30$4.2549.4%--0.6782
$155.00Sep 185.307.00$6.1527.6%--0.6026

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 355, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.100.15$0.1338.5%1200.04137
$155.00Aug 210.002.75$1.38199.3%1100.33221
$160.00Aug 210.000.50$0.25200.0%1010.09414
$145.00Aug 216.108.50$7.3032.9%141.0056
$155.00Sep 182.953.50$3.2317.0%90.4063
PUTS (0)
No puts meet the criteria

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 26.1%, max 26.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1831.8%25.2%26.1%119284
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1831.8%25.2%26.1%--108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.94, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Aug 21$1.70$3.30$1.7068%1.94$151.70
$145.00$150.00Sep 18$3.30$1.70$3.3078%0.52$148.30
$165.00$170.00Sep 18$0.30$4.70$0.3014%15.67$165.30
$160.00$165.00Aug 21$0.12$4.88$0.129%40.67$160.12
$155.00$160.00Sep 18$1.48$3.52$1.4840%2.38$156.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$0.50$4.50$0.5025%9.00$144.50
$140.00$135.00Sep 18$0.32$4.68$0.3216%14.63$139.68
$155.00$150.00Sep 18$2.45$2.55$2.4560%1.04$152.55
$135.00$130.00Sep 18$0.35$4.65$0.3511%13.29$134.65
$150.00$145.00Aug 21$0.95$4.05$0.9535%4.26$149.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.69, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Aug 21$1.13$1.13$3.8768%0.29$156.13
$160.00$165.00Sep 18$0.92$0.92$4.0874%0.23$160.92
$155.00$160.00Sep 18$1.48$1.48$3.5260%0.42$156.48
$160.00$165.00Aug 21$0.12$0.12$4.8891%0.02$160.12
$165.00$170.00Sep 18$0.30$0.30$4.7086%0.06$165.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.05$2.05$2.9557%0.69$147.95
$150.00$145.00Aug 21$0.95$0.95$4.0565%0.23$149.05
$135.00$130.00Sep 18$0.35$0.35$4.6589%0.08$134.65
$140.00$135.00Sep 18$0.32$0.32$4.6884%0.07$139.68
$145.00$140.00Sep 18$0.50$0.50$4.5075%0.11$144.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.22, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$1.8531.8%25.2%
$150.00Aug 21Sep 18$2.6223.7%23.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$1.9031.8%25.2%
$150.00Aug 21Sep 18$2.5023.7%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.81% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$3.08$1.20$4.28$145.72$154.282.81%
$155.00Aug 21$1.38$4.25$5.63$149.37$160.633.69%
$145.00Aug 21$7.30$0.25$7.55$137.45$152.554.95%
$155.00Sep 18$3.23$6.15$9.38$145.62$164.386.15%
$150.00Sep 18$5.70$3.70$9.40$140.60$159.406.17%
$145.00Sep 18$9.00$1.65$10.65$134.35$155.656.99%
$140.00Sep 18$13.30$1.15$14.45$125.55$154.459.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.30% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$140.00Aug 21$0.25$0.20$0.45$139.55$160.45
$160.00$145.00Aug 21$0.25$0.25$0.50$144.50$160.50
$170.00$140.00Aug 21$0.48$0.20$0.68$139.32$170.68
$170.00$145.00Aug 21$0.48$0.25$0.73$144.27$170.73
$160.00$130.00Aug 21$0.25$0.48$0.73$129.27$160.73
$170.00$130.00Aug 21$0.48$0.48$0.96$129.04$170.96
$170.00$135.00Sep 18$0.53$0.83$1.36$133.64$171.36
$170.00$125.00Sep 18$0.53$0.98$1.51$123.49$171.51
$180.00$135.00Sep 18$0.75$0.83$1.58$133.42$181.58
$165.00$135.00Sep 18$0.83$0.83$1.66$133.34$166.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.34, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135160/165Sep 18$1.27$3.7364%0.34$133.73$161.27
130/135165/170Sep 18$0.65$4.3575%0.15$134.35$165.65
135/140160/165Sep 18$1.24$3.7658%0.33$138.76$161.24
135/140165/170Sep 18$0.62$4.3870%0.14$139.38$165.62
140/145160/165Sep 18$1.42$3.5849%0.40$143.58$161.42
140/145165/170Sep 18$0.80$4.2061%0.19$144.20$165.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 7.77, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Aug 21$0.57$4.4359%7.77
$145.00$150.00$155.00Sep 18$0.83$4.1737%5.02
$155.00$160.00$165.00Sep 18$0.56$4.4426%7.93
$145.00$150.00$155.00Aug 21$2.52$2.4868%0.98
$150.00$155.00$160.00Sep 18$0.99$4.0132%4.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.40$4.6035%11.50
$135.00$140.00$145.00Sep 18$0.18$4.8214%26.78
$135.00$140.00$145.00Aug 21$0.08$4.925%61.50
$140.00$145.00$150.00Aug 21$0.90$4.1029%4.56
$145.00$150.00$155.00Aug 21$2.10$2.9058%1.38

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 $-0.76, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$0.76$4.24
$155.00$160.001:2Sep 18-$0.27$4.73
$145.00$150.001:2Sep 18-$2.40$2.60
$165.00$170.001:2Sep 18-$0.23$4.77
$160.00$165.001:2Aug 21-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.25$3.75
$145.00$140.001:2Sep 18-$0.65$4.35
$135.00$130.001:2Sep 18-$0.13$4.87
$145.00$140.001:2Aug 21-$0.15$4.85
$140.00$135.001:2Sep 18-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.94%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$2.950.401.7%1.94%3.61%963
$160.00Sep 18$1.250.265.0%0.82%5.77%--41
$165.00Sep 18$0.550.148.2%0.36%8.59%113
$170.00Sep 18$0.150.0911.5%0.10%11.61%--21

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 $92.40/$94.30) — try a limit near $93.35. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $72.80/$74.90) — try a limit near $72.80; the $65.00 01-15 call last traded $86.75 on 07/21 (now $86.30/$90.10) — try a limit near $86.75. Most tradeable put: the $155.00 01-15 put last traded $11.70 on 08/03 (now $10.50/$11.70) — try a limit near $11.10.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.35$3.80$3.08$3.98 08/07$1.65–$7.65$3.08141
$150.00Sep 18$5.10$6.30$5.70$6.75 08/07$4.30–$9.95$5.70210
$150.00Oct 16$6.60$8.50$7.55$11.21 08/05$6.60–$11.30$7.5535
$150.00Jan 15$11.50$13.40$12.45$14.35 08/03$11.40–$16.10$12.4554
$155.00Aug 21$0.00$2.75$1.38$4.70 08/05$0.38–$5.25$1.38221
$155.00Sep 18$2.95$3.50$3.23$4.22 08/07$2.45–$7.05$3.2363
$155.00Oct 16$4.50$6.00$5.25$6.60 08/07$4.20–$8.65$5.2561
$155.00Jan 15$9.00$11.00$10.00$12.40 08/03$8.95–$13.55$10.00108
$145.00Aug 21$6.10$8.50$7.30$8.80 08/07$5.25–$11.45$7.3056
$145.00Sep 18$8.00$10.00$9.00$11.40 07/29$7.65–$12.95$9.00183
$145.00Oct 16$9.90$12.10$11.00$11.30 07/20$9.75–$14.65$11.0024
$145.00Jan 15$15.10$16.80$15.95$16.40 08/07$13.95–$19.65$15.95946
$160.00Aug 21$0.00$0.50$0.25$1.65 08/03$0.25–$3.00$0.25414
$160.00Sep 18$1.25$2.25$1.75$2.60 08/07$1.27–$4.80$1.7541
$160.00Oct 16$2.95$5.00$3.98$6.21 08/05$2.83–$6.50$3.98142
$160.00Jan 15$6.90$8.70$7.80$10.80 08/05$6.85–$11.55$7.80163
$140.00Aug 21$10.70$13.40$12.05$13.40 08/07$9.80–$15.85$12.059
$140.00Sep 18$12.10$14.50$13.30$13.85 07/31$11.40–$17.35$13.30238
$140.00Oct 16$14.20$15.70$14.95$12.83 07/17$13.15–$18.75$14.206
$140.00Jan 15$17.20$20.10$18.65$22.60 08/05$17.55–$22.30$18.6599
$165.00Aug 21$0.10$0.15$0.13$1.23 07/29$0.13–$2.40$0.13137
$165.00Sep 18$0.55$1.10$0.83$2.60 08/04$0.83–$2.55$0.8313
$165.00Oct 16$1.75$2.50$2.13$4.60 08/05$1.73–$4.85$2.1372
$165.00Jan 15$5.20$7.20$6.20$9.43 08/05$5.60–$9.15$6.20421
$135.00Aug 21$15.30$18.60$16.95$15.20 07/14$14.55–$20.80$15.30--
$135.00Jan 15$21.00$23.90$22.45$20.00 06/15$21.10–$26.20$21.0047
$135.00Sep 18$16.30$18.80$17.55--$15.70–$17.55$16.30209
$135.00Oct 16$18.50$20.20$19.35--$17.00–$19.35$18.501
$170.00Aug 21$0.00$0.95$0.48$0.55 07/29$0.18–$1.05$0.4844
$170.00Sep 18$0.15$0.90$0.53$1.45 08/05$0.53–$2.48$0.5321
$170.00Oct 16$0.90$2.15$1.53$2.60 07/27$1.15–$3.08$1.5326
$170.00Jan 15$3.90$5.70$4.80$5.80 08/07$4.35–$7.20$4.80548
$130.00Aug 21$20.30$23.30$21.80$19.60 07/14$19.45–$25.35$20.304
$130.00Sep 18$21.00$24.00$22.50$21.75 07/20$20.15–$26.05$21.756
$130.00Jan 15$25.00$27.80$26.40$28.00 07/27$24.45–$30.00$26.40215
$130.00Oct 16$21.90$24.80$23.35--$21.45–$23.35$21.901
$175.00Aug 21$0.00$1.15$0.57$0.45 07/21$0.28–$1.20$0.455
$175.00Oct 16$0.50$2.75$1.63$2.00 08/05$0.88–$1.98$1.6322
$175.00Jan 15$3.60$5.20$4.40$4.50 07/21$3.50–$5.70$4.4066
$175.00Sep 18$0.00$0.85$0.43--$0.43–$0.43--6
$125.00Oct 16$26.60$29.50$28.05$25.10 07/14$25.65–$31.50$26.601
$125.00Jan 15$29.40$32.70$31.05--$29.05–$31.05$29.40153
$180.00Sep 18$0.00$1.50$0.75$1.29 06/25$0.38–$2.40$0.7514
$180.00Oct 16$0.25$1.10$0.68$1.20 08/03$0.63–$1.93$0.6812
$180.00Jan 15$2.60$3.80$3.20$3.80 08/06$2.63–$4.50$3.2071
$120.00Jan 15$33.80$37.10$35.45$34.94 07/10$32.80–$38.60$34.94221
$120.00Oct 16$31.30$34.40$32.85--$30.75–$32.85$31.3016
$185.00Aug 21$0.00$2.15$1.08$0.15 06/22$0.28–$2.40$0.151
$185.00Sep 18$0.00$0.95$0.48$0.47 08/03$0.20–$2.40$0.477
$185.00Oct 16$0.00$0.95$0.48$1.09 08/05$0.45–$1.85$0.485
$185.00Jan 15$1.65$3.10$2.38$3.70 07/22$1.83–$3.60$2.38501
$115.00Jan 15$38.60$40.90$39.75$37.20 07/02$37.10–$43.10$38.60889
$115.00Sep 18$35.80$39.90$37.85--$34.85–$37.85$35.801
$190.00Jan 15$1.10$2.10$1.60$2.10 08/04$1.60–$3.35$1.609
$190.00Sep 18$0.00$1.75$0.88--$0.20–$0.88--3
$190.00Oct 16$0.00$0.95$0.48--$0.43–$0.48--2
$110.00Sep 18$40.70$44.60$42.65$43.75 08/07$38.75–$45.50$42.656
$110.00Oct 16$41.00$45.10$43.05$42.80 07/30$39.30–$46.00$42.801
$110.00Jan 15$43.00$45.40$44.20$43.50 07/10$41.45–$47.60$43.5061
$195.00Jan 15$0.75$2.25$1.50$2.40 07/28$0.85–$2.45$1.5013
$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
$105.00Oct 16$46.10$49.90$48.00$49.10 08/07$44.20–$50.85$48.0025
$105.00Jan 15$47.60$50.10$48.85--$46.95–$48.85$47.6047
$200.00Aug 21$0.00$2.15$1.08$0.29 07/23$0.33–$1.20$0.291
$200.00Jan 15$0.50$1.95$1.23$1.63 08/05$0.68–$1.98$1.2323
$100.00Aug 21$50.30$53.80$52.05$53.57 08/07$48.75–$54.95$52.05--
$100.00Sep 18$50.80$54.70$52.75$53.50 08/07$48.90–$55.50$52.75127
$100.00Jan 15$52.30$55.70$54.00$59.90 08/05$50.80–$56.90$54.00378
$97.50Jan 15$54.90$58.10$56.50--$54.00–$56.50$54.90282
$95.00Jan 15$57.20$60.40$58.80$61.00 07/28$55.45–$62.15$58.80607
$210.00Jan 15$0.00$0.70$0.35$0.85 07/28$0.35–$1.55$0.356
$210.00Oct 16$0.00$0.75$0.38--$0.38–$0.38--1
$92.50Jan 15$59.60$62.50$61.05--$58.60–$61.05$59.6020
$90.00Jan 15$62.00$65.60$63.80$64.45 08/03$59.95–$66.75$63.80256
$87.50Jan 15$64.40$67.80$66.10--$63.55–$66.10$64.4052
$85.00Jan 15$66.80$70.20$68.50$67.25 07/06$64.70–$71.70$67.25462
$220.00Oct 16$0.00$0.75$0.38--$0.38–$0.68--1
$220.00Jan 15$0.00$1.55$0.78--$0.50–$0.78--2
$80.00Jan 15$72.80$74.90$73.85$69.40 06/29$69.90–$76.70$72.80636
$75.00Jan 15$77.70$79.90$78.80--$75.70–$78.80$77.701.1K
$70.00Jan 15$81.30$85.40$83.35--$80.55–$83.35$81.309
$65.00Jan 15$86.30$90.10$88.20$86.75 07/21$84.10–$91.30$86.7524
$60.00Jan 15$92.40$94.30$93.35$94.80 08/03$89.20–$96.25$93.35648
$55.00Jan 15$96.00$99.70$97.85--$95.30–$97.85$96.0020
$50.00Jan 15$100.90$104.70$102.80--$99.90–$102.80$100.902
$45.00Jan 15$105.80$109.50$107.65--$105.05–$107.65$105.803
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$0.80$1.60$1.20$1.95 08/07$1.20–$6.25$1.201.3K
$150.00Sep 18$3.00$4.40$3.70$3.08 08/05$3.35–$7.80$3.0812
$150.00Oct 16$4.50$6.00$5.25$5.50 08/03$4.60–$8.65$5.2512
$150.00Jan 15$8.00$9.90$8.95$12.50 07/23$7.95–$12.20$8.957
$155.00Aug 21$3.20$5.30$4.25$3.21 08/06$2.83–$9.45$3.2182
$155.00Sep 18$5.30$7.00$6.15$5.60 08/06$4.95–$10.65$5.6026
$155.00Jan 15$10.50$11.70$11.10$11.70 08/03$10.10–$14.55$11.103
$155.00Oct 16$6.80$8.70$7.75--$7.75–$9.25$6.801
$145.00Aug 21$0.05$0.45$0.25$0.70 08/07$0.25–$4.00$0.25115
$145.00Sep 18$0.60$2.70$1.65$3.20 07/30$1.65–$5.35$1.6573
$145.00Oct 16$2.80$4.10$3.45$3.20 08/05$3.03–$7.00$3.2075
$145.00Jan 15$6.10$7.90$7.00$6.24 08/05$5.95–$9.85$6.2420
$160.00Sep 18$8.70$10.60$9.65$12.29 07/29$8.05–$14.25$9.654
$160.00Oct 16$10.00$11.70$10.85$10.90 08/03$9.20–$15.00$10.853
$160.00Jan 15$13.20$15.40$14.30--$14.30–$15.25$13.207
$140.00Aug 21$0.05$0.35$0.20$0.40 08/07$0.20–$2.98$0.20738
$140.00Sep 18$0.75$1.55$1.15$1.65 08/03$1.15–$3.58$1.15210
$140.00Oct 16$1.75$4.20$2.98$2.40 08/07$2.17–$5.00$2.4062
$140.00Jan 15$4.60$6.30$5.45$4.60 08/05$4.80–$7.65$4.60114
$165.00Sep 18$12.40$15.10$13.75$21.00 07/02$11.70–$18.50$13.755
$165.00Oct 16$13.40$15.70$14.55$16.90 07/24$12.80–$19.15$14.551
$165.00Jan 15$16.40$18.60$17.50$17.40 08/03$15.55–$21.00$17.40101
$135.00Aug 21$0.05$0.40$0.23$0.15 08/06$0.13–$1.48$0.1566
$135.00Sep 18$0.05$1.60$0.83$0.85 08/05$0.75–$2.40$0.83127
$135.00Oct 16$0.90$2.45$1.68$4.90 06/22$1.35–$3.38$1.6819
$135.00Jan 15$3.40$5.10$4.25$5.50 07/24$3.55–$6.15$4.2590
$170.00Oct 16$17.60$20.30$18.95--$18.95–$21.05$17.601
$130.00Aug 21$0.00$0.95$0.48$0.35 08/06$0.10–$1.85$0.35175
$130.00Sep 18$0.00$0.95$0.48$0.90 07/30$0.45–$2.40$0.48300
$130.00Oct 16$0.35$1.45$0.90$1.50 07/29$0.83–$2.42$0.908
$130.00Jan 15$2.50$3.90$3.20$3.70 07/31$2.68–$5.00$3.2067
$125.00Aug 21$0.00$0.75$0.38$0.66 07/17$0.15–$1.20$0.384
$125.00Sep 18$0.00$1.95$0.98$0.90 07/21$0.38–$1.60$0.90219
$125.00Oct 16$0.25$0.60$0.43$1.60 07/20$0.43–$2.15$0.4335
$125.00Jan 15$1.75$3.00$2.38$5.30 06/16$2.08–$3.65$2.38181
$180.00Sep 18$26.00$29.80$27.90$27.50 07/27$25.00–$32.30$27.50--
$180.00Jan 15$28.00$30.70$29.35--$29.35–$31.10$28.001
$120.00Aug 21$0.00$0.95$0.48$0.46 06/30$0.15–$1.30$0.4611
$120.00Sep 18$0.00$0.95$0.48$1.10 06/30$0.35–$0.75$0.4884
$120.00Oct 16$0.00$2.40$1.20$3.70 06/11$0.38–$1.85$1.209
$120.00Jan 15$0.95$2.95$1.95$2.30 07/30$1.88–$3.13$1.95556
$115.00Oct 16$0.00$1.95$0.98$0.41 08/03$0.38–$2.30$0.4111
$115.00Jan 15$0.55$2.05$1.30$4.00 06/12$1.30–$2.68$1.3029
$115.00Aug 21$0.00$0.75$0.38--$0.38–$0.38--1
$115.00Sep 18$0.00$0.95$0.48--$0.48–$1.08--2
$110.00Sep 18$0.00$1.75$0.88--$0.40–$0.88--3
$110.00Oct 16$0.00$0.75$0.38--$0.30–$0.38--5
$110.00Jan 15$0.50$1.65$1.08--$1.08–$1.18$0.5040
$105.00Jan 15$0.20$2.35$1.28$0.95 07/28$0.63–$1.75$0.9518
$105.00Sep 18$0.00$0.75$0.38--$0.18–$0.38--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$0.00$1.95$0.98$1.20 06/24$0.48–$1.45$0.98111
$100.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$100.00Sep 18$0.00$0.95$0.48--$0.48–$0.57--1
$97.50Jan 15$0.15$0.75$0.45$0.56 08/05$0.45–$1.15$0.45404
$95.00Sep 18$0.00$2.15$1.08$0.60 06/10$0.18–$1.18$0.60325
$95.00Jan 15$0.00$0.85$0.43--$0.38–$0.43--12
$92.50Jan 15$0.00$1.70$0.85$0.39 08/05$0.38–$1.48$0.396
$90.00Oct 16$0.00$2.15$1.08--$0.38–$1.08--1
$90.00Jan 15$0.00$1.75$0.88--$0.40–$0.88--14
$87.50Jan 15$0.00$2.00$1.00--$0.40–$1.00--3
$85.00Jan 15$0.00$0.50$0.25--$0.25–$0.28--55
$82.50Jan 15$0.10$0.75$0.43--$0.43–$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$1.75$0.88--$0.23–$0.88--18
$75.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$75.00Jan 15$0.00$1.75$0.88--$0.30–$0.88--104
$70.00Jan 15$0.00$1.75$0.88--$0.20–$0.88--9
$65.00Jan 15$0.00$2.15$1.08--$1.08–$1.08--4
$60.00Jan 15$0.00$1.75$0.88--$0.88–$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 642
Total Puts 44
Put/Call Ratio 0.07
Net Difference 598

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 414
Total Puts 2,055
Average Put/Call Ratio 2.86
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