Tour v509
AER
AERCAP HOLDINGS N V
$150.45 -1.31%
$150.26 (-0.12%)🌙
as of 08/17 06:07 PM
(8/14 18:07) ◀
|
Monday, August 17, 2026 (6:07pm)
January 2026
|
▶ (8/18 18:08)
◀ 8/17 18:07 ▶

Option Volume

Detail
ℹ
Current (08/17) 290
Calls: 24 (8%)
Puts: 266 (92%)
Prior (08/14) 686
Calls: 642 (94%)
Puts: 44 (6%)
Current vs Prior -57.73%
Calls: -96.26% (Calls)
Puts: +504.55% (Puts)
Prior 7-Day Total 2,721
Calls: 959 (35%)
Puts: 1,762 (65%)
Prior 7-Day Average 388
Calls: 137 (35%)
Puts: 251 (65%)
Current vs Prior 7-Day Avg -25.40%
Calls: -82.48%
Puts: +5.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $34.5K
Calls: $5.8K (17%)
Puts: $28.7K (83%)
Prior (08/14) $150.4K
Calls: $147.4K (98%)
Puts: $3.0K (2%)
Current vs Prior -77.06%
Calls: -96.09%
Puts: +870.87%
Prior 7-Day Total $1.08M
Calls: $662.7K (61%)
Puts: $419.5K (39%)
Prior 7-Day Average $154.6K
Calls: $94.7K (61%)
Puts: $59.9K (39%)
Current vs Prior 7-Day Avg -77.68%
Calls: -93.90%
Puts: -52.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 11.08
Prior (08/14) 0.07
Current vs Prior +16071.59%
Prior 7-Day Average 2.37
Current vs Prior 7-Day Avg +366.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 18,144
Calls: 11,985 (66%)
Puts: 6,159 (34%)
Prior (08/14) 17,965
Calls: 11,835 (66%)
Puts: 6,130 (34%)
Current vs Prior +1.00%
Prior 7-Day Total 59,432
Calls: 38,242 (64%)
Puts: 21,190 (36%)
Prior 7-Day Average 8,490
Calls: 6,373 (68%)
Puts: 3,027 (32%)
Current vs Prior 7-Day Avg +113.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.37% | 7.54%4.37% | 7.54%
Prior 4.81% | 7.77%4.81% | 7.77%
Current vs Prior -9.04% | -2.95%-9.04% | -2.95%
Prior 7-Day Avg 5.68% | 8.52%5.68% | 8.52%
Current vs 7-Day Avg -22.94% | -11.47%-22.94% | -11.47%
Prior 7-Day Eod 4.81% | 7.77%4.81% | 7.77%
Current vs 7-Day Eod -9.04% | -2.95%-9.04% | -2.95%
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 bearish conviction with 83% of dollar volume in puts ($28.7K) vs calls ($5.8K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 58% vs prior. Extreme bearish P/C ratio of 11.08 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.74, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1815.9018.50$17.2015.1%--0.88209
$140.00Sep 1811.5013.50$12.5016.0%--0.84238
$145.00Aug 215.407.20$6.3028.6%--0.8350
$145.00Sep 187.308.90$8.1019.8%10.75183
$150.00Aug 211.752.30$2.0327.1%20.56141
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.405.70$4.5550.5%--0.8382
$155.00Sep 185.806.80$6.3015.9%--0.6426

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 224, top 100)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 182.352.65$2.5012.0%170.3672
$155.00Aug 210.250.60$0.4381.4%30.17155
$150.00Aug 211.752.30$2.0327.1%20.56141
$145.00Sep 187.308.90$8.1019.8%10.75183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.801.30$1.0547.6%1000.16210
$145.00Sep 180.802.25$1.5394.8%360.2673
$140.00Aug 210.000.25$0.13192.3%310.04738
$150.00Sep 183.204.00$3.6022.2%150.4512
$145.00Aug 210.101.05$0.58163.8%100.17115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 41.2%, max 81.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1839.4%21.7%81.6%1233
$155.00Aug 21Sep 1829.3%23.4%25.6%20227
$150.00Aug 21Sep 1826.6%22.9%16.3%2351
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1839.4%21.7%81.6%46188
$155.00Aug 21Sep 1829.3%23.4%25.6%--108
$150.00Aug 21Sep 1826.6%22.9%16.3%191.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 9.42, avg 6.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$3.05$1.95$3.0575%0.64$148.05
$160.00$165.00Sep 18$0.45$4.55$0.4521%10.11$160.45
$160.00$165.00Aug 21$0.30$4.70$0.3013%15.67$160.30
$155.00$160.00Sep 18$1.30$3.70$1.3036%2.85$156.30
$150.00$155.00Aug 21$1.60$3.40$1.6056%2.13$151.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$0.48$4.52$0.4826%9.42$144.52
$155.00$150.00Aug 21$3.17$1.83$3.1784%0.58$151.83
$150.00$145.00Aug 21$0.80$4.20$0.8044%5.25$149.20
$135.00$130.00Sep 18$0.30$4.70$0.3013%15.67$134.70
$155.00$150.00Sep 18$2.70$2.30$2.7064%0.85$152.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.71, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$180.00Sep 18$0.90$0.90$9.1084%0.10$170.90
$155.00$160.00Sep 18$1.30$1.30$3.7064%0.35$156.30
$160.00$165.00Aug 21$0.30$0.30$4.7087%0.06$160.30
$160.00$165.00Sep 18$0.45$0.45$4.5579%0.10$160.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.07$2.07$2.9355%0.71$147.93
$145.00$140.00Aug 21$0.45$0.45$4.5583%0.10$144.55
$130.00$125.00Sep 18$0.35$0.35$4.6591%0.08$129.65
$135.00$130.00Sep 18$0.30$0.30$4.7087%0.06$134.70
$150.00$145.00Aug 21$0.80$0.80$4.2056%0.19$149.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.62, cheapest $2.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$3.0226.6%22.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$2.2226.6%22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.27% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$2.03$1.38$3.41$146.59$153.412.27%
$155.00Aug 21$0.43$4.55$4.98$150.02$159.983.31%
$145.00Aug 21$6.30$0.58$6.88$138.12$151.884.57%
$150.00Sep 18$5.05$3.60$8.65$141.35$158.655.75%
$155.00Sep 18$2.50$6.30$8.80$146.20$163.805.85%
$145.00Sep 18$8.10$1.53$9.63$135.37$154.636.40%
$140.00Sep 18$12.50$1.05$13.55$126.45$153.559.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.39% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$135.00Aug 21$0.20$0.38$0.58$134.42$165.58
$170.00$135.00Aug 21$0.38$0.38$0.76$134.24$170.76
$165.00$145.00Aug 21$0.20$0.58$0.78$144.22$165.78
$155.00$135.00Aug 21$0.43$0.38$0.81$134.19$155.81
$160.00$135.00Aug 21$0.50$0.38$0.88$134.12$160.88
$155.00$145.00Aug 21$0.43$0.58$1.01$143.99$156.01
$170.00$145.00Aug 21$0.38$0.58$0.96$144.04$170.96
$160.00$145.00Aug 21$0.50$0.58$1.08$143.92$161.08
$180.00$130.00Sep 18$0.38$0.73$1.11$128.89$181.11
$165.00$130.00Aug 21$0.20$1.08$1.28$128.72$166.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.19, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130160/165Sep 18$0.80$4.2070%0.19$129.20$160.80
140/145160/165Aug 21$0.75$4.2570%0.18$144.25$160.75
130/135160/165Sep 18$0.75$4.2566%0.18$134.25$160.75
125/130170/180Sep 18$1.25$8.7576%0.14$128.75$171.25
140/145160/165Sep 18$0.93$4.0753%0.23$144.07$160.93
130/135170/180Sep 18$1.20$8.8072%0.14$133.80$171.20
140/145170/180Sep 18$1.38$8.6259%0.16$143.62$171.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.50$4.5038%9.00
$135.00$140.00$145.00Sep 18$0.30$4.7013%15.67
$145.00$150.00$155.00Aug 21$2.67$2.3365%0.87
$155.00$160.00$165.00Sep 18$0.85$4.1523%4.88
$150.00$155.00$160.00Sep 18$1.25$3.7534%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Aug 21$0.35$4.6539%13.29
$145.00$150.00$155.00Sep 18$0.63$4.3739%6.94
$145.00$150.00$155.00Aug 21$2.37$2.6366%1.11
$135.00$140.00$145.00Sep 18$0.46$4.5413%9.87
$130.00$135.00$140.00Aug 21$0.45$4.557%10.11

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 $-0.90, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$2.00$3.00
$140.00$145.001:2Sep 18-$3.70$1.30
$160.00$165.001:2Sep 18-$0.30$4.70
$155.00$160.001:2Aug 21-$0.57$4.43
$165.00$170.001:2Aug 21-$0.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$0.90$4.10
$145.00$140.001:2Sep 18-$0.57$4.43
$130.00$125.001:2Sep 18-$0.03$4.97
$135.00$130.001:2Sep 18-$0.43$4.57
$140.00$135.001:2Aug 21-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.56%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$2.350.363.0%1.56%4.59%1772
$170.00Sep 18$0.100.1513.0%0.07%13.06%--21
$160.00Sep 18$0.850.216.3%0.56%6.91%--41
$165.00Sep 18$0.300.139.7%0.20%9.87%--14
$155.00Aug 21$0.250.173.0%0.17%3.19%3155

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 $90.30/$92.90) — try a limit near $91.60. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $70.70/$73.40) — try a limit near $70.70; the $65.00 01-15 call last traded $86.75 on 07/21 (now $84.60/$88.60) — try a limit near $86.60. Most tradeable put: the $165.00 10-16 put last traded $16.90 on 07/24 (now $14.10/$15.70) — try a limit near $14.90.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.75$2.30$2.03$3.98 08/07$1.65–$7.65$2.03141
$150.00Sep 18$4.50$5.60$5.05$6.75 08/07$4.30–$9.95$5.05210
$150.00Oct 16$6.50$8.20$7.35$11.21 08/05$6.60–$11.30$7.3535
$150.00Jan 15$10.70$13.20$11.95$14.35 08/03$11.40–$16.10$11.9554
$155.00Aug 21$0.25$0.60$0.43$4.70 08/05$0.38–$5.25$0.43155
$155.00Sep 18$2.35$2.65$2.50$4.22 08/07$2.45–$7.05$2.5072
$155.00Oct 16$4.10$6.00$5.05$6.60 08/07$4.20–$8.65$5.0561
$155.00Jan 15$7.90$10.90$9.40$12.40 08/03$8.95–$13.55$9.40108
$145.00Aug 21$5.40$7.20$6.30$8.80 08/07$5.25–$11.45$6.3050
$145.00Sep 18$7.30$8.90$8.10$11.40 07/29$7.65–$12.95$8.10183
$145.00Oct 16$9.50$11.20$10.35$11.30 07/20$9.75–$14.65$10.3524
$145.00Jan 15$13.90$15.70$14.80$16.40 08/07$13.95–$19.65$14.80946
$160.00Aug 21$0.00$1.00$0.50$1.65 08/03$0.25–$3.00$0.50514
$160.00Sep 18$0.85$1.55$1.20$2.60 08/07$1.20–$4.80$1.2041
$160.00Oct 16$2.45$2.95$2.70$6.21 08/05$2.70–$6.50$2.70342
$160.00Jan 15$5.50$8.80$7.15$10.80 08/05$6.85–$11.55$7.15164
$140.00Aug 21$10.10$12.70$11.40$13.40 08/07$9.80–$15.85$11.409
$140.00Sep 18$11.50$13.50$12.50$13.85 07/31$11.40–$17.35$12.50238
$140.00Oct 16$13.00$15.20$14.10$12.83 07/17$13.15–$18.75$13.006
$140.00Jan 15$16.50$20.00$18.25$22.60 08/05$17.55–$22.30$18.2599
$165.00Aug 21$0.05$0.35$0.20$1.23 07/29$0.13–$2.40$0.2047
$165.00Sep 18$0.30$1.20$0.75$2.60 08/04$0.75–$2.55$0.7514
$165.00Oct 16$1.55$1.95$1.75$4.60 08/05$1.73–$4.85$1.7572
$165.00Jan 15$4.20$7.10$5.65$9.43 08/05$5.60–$9.15$5.65421
$135.00Aug 21$15.10$17.50$16.30$15.20 07/14$14.55–$20.80$15.20--
$135.00Jan 15$20.60$22.90$21.75$20.00 06/15$21.10–$26.20$20.6047
$135.00Sep 18$15.90$18.50$17.20--$15.70–$17.55$15.90209
$135.00Oct 16$17.10$19.90$18.50--$17.00–$19.35$17.101
$170.00Aug 21$0.00$0.75$0.38$0.55 07/29$0.18–$1.05$0.3844
$170.00Sep 18$0.10$2.45$1.28$1.45 08/05$0.53–$2.48$1.2821
$170.00Oct 16$0.75$1.65$1.20$2.60 07/27$1.15–$3.08$1.2026
$170.00Jan 15$3.90$5.70$4.80$5.80 08/07$4.35–$7.20$4.80548
$130.00Aug 21$20.10$22.60$21.35$19.60 07/14$19.45–$25.35$20.104
$130.00Sep 18$20.60$22.70$21.65$21.75 07/20$20.15–$26.05$21.656
$130.00Jan 15$24.50$27.50$26.00$28.00 07/27$24.45–$30.00$26.00215
$130.00Oct 16$21.80$24.30$23.05--$21.45–$23.35$21.801
$175.00Aug 21$0.00$2.00$1.00$0.45 07/21$0.28–$1.20$0.455
$175.00Oct 16$0.35$1.15$0.75$2.00 08/05$0.75–$1.98$0.7522
$175.00Jan 15$2.85$4.30$3.58$4.50 07/21$3.50–$5.70$3.5866
$175.00Sep 18$0.00$1.20$0.60--$0.43–$0.60--6
$125.00Oct 16$26.50$28.90$27.70$25.10 07/14$25.65–$31.50$26.501
$125.00Jan 15$28.40$31.90$30.15--$29.05–$31.05$28.40153
$180.00Sep 18$0.00$0.75$0.38$1.29 06/25$0.38–$2.40$0.3814
$180.00Oct 16$0.20$1.10$0.65$1.20 08/03$0.63–$1.93$0.6512
$180.00Jan 15$2.00$3.50$2.75$3.80 08/06$2.63–$4.50$2.7571
$120.00Jan 15$33.20$36.00$34.60$34.94 07/10$32.80–$38.60$34.60221
$120.00Oct 16$30.90$33.60$32.25--$30.75–$32.85$30.9016
$185.00Aug 21$0.00$2.15$1.08$0.15 06/22$0.28–$2.40$0.151
$185.00Sep 18$0.00$0.75$0.38$0.47 08/03$0.20–$2.40$0.387
$185.00Oct 16$0.00$0.90$0.45$1.09 08/05$0.45–$1.85$0.455
$185.00Jan 15$1.15$2.65$1.90$3.70 07/22$1.83–$3.60$1.90501
$115.00Jan 15$37.80$40.50$39.15$37.20 07/02$37.10–$43.10$37.80889
$115.00Sep 18$34.00$37.50$35.75--$34.85–$37.85$34.001
$190.00Jan 15$1.00$2.00$1.50$2.10 08/04$1.50–$3.35$1.5010
$190.00Sep 18$0.00$0.75$0.38--$0.20–$0.88--3
$190.00Oct 16$0.00$0.95$0.48--$0.43–$0.48--2
$110.00Sep 18$39.00$43.00$41.00$43.75 08/07$38.75–$45.50$41.006
$110.00Oct 16$40.10$42.90$41.50$42.80 07/30$39.30–$46.00$41.501
$110.00Jan 15$42.40$45.40$43.90$43.50 07/10$41.45–$47.60$43.5061
$195.00Jan 15$0.50$1.60$1.05$2.40 07/28$0.85–$2.45$1.0513
$195.00Sep 18$0.00$2.15$1.08--$0.57–$1.08--6
$195.00Oct 16$0.00$2.25$1.13--$0.38–$1.13--2
$105.00Oct 16$44.30$47.90$46.10$49.10 08/07$44.20–$50.85$46.1025
$105.00Jan 15$46.50$50.00$48.25--$46.95–$48.85$46.5047
$200.00Aug 21$0.00$2.15$1.08$0.29 07/23$0.33–$1.20$0.291
$200.00Jan 15$0.25$2.40$1.33$1.63 08/05$0.68–$1.98$1.3323
$100.00Aug 21$49.90$52.50$51.20$53.57 08/07$48.75–$54.95$51.20--
$100.00Sep 18$49.00$53.00$51.00$53.50 08/07$48.90–$55.50$51.00127
$100.00Jan 15$51.50$54.50$53.00$59.90 08/05$50.80–$56.90$53.00378
$97.50Jan 15$53.90$57.00$55.45--$54.00–$56.50$53.90282
$95.00Jan 15$56.10$59.50$57.80$61.00 07/28$55.50–$62.15$57.80607
$92.50Jan 15$58.70$61.80$60.25--$58.60–$61.05$58.7020
$210.00Jan 15$0.00$1.05$0.53$0.85 07/28$0.35–$1.55$0.536
$210.00Oct 16$0.00$2.15$1.08--$0.38–$1.08--1
$90.00Jan 15$60.40$64.20$62.30$64.45 08/03$59.95–$66.75$62.30256
$87.50Jan 15$62.70$66.10$64.40--$63.55–$66.10$62.7052
$85.00Jan 15$65.10$68.70$66.90$67.25 07/06$64.70–$71.70$66.90462
$220.00Oct 16$0.00$2.15$1.08--$0.38–$1.08--1
$220.00Jan 15$0.00$0.80$0.40--$0.40–$0.78--2
$80.00Jan 15$70.70$73.40$72.05$69.40 06/29$69.90–$76.70$70.70636
$75.00Jan 15$75.60$78.20$76.90--$75.70–$78.80$75.601.1K
$70.00Jan 15$80.10$83.60$81.85--$80.55–$83.35$80.109
$65.00Jan 15$84.60$88.60$86.60$86.75 07/21$84.10–$91.30$86.6024
$60.00Jan 15$90.30$92.90$91.60$94.80 08/03$89.20–$96.25$91.60648
$55.00Jan 15$94.30$98.40$96.35--$95.30–$97.85$94.3020
$50.00Jan 15$99.20$103.20$101.20--$99.90–$102.80$99.202
$45.00Jan 15$104.20$108.20$106.20--$105.05–$107.65$104.203
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.10$1.65$1.38$1.95 08/07$1.20–$6.25$1.381.3K
$150.00Sep 18$3.20$4.00$3.60$3.08 08/05$3.35–$7.80$3.2012
$150.00Oct 16$4.90$5.70$5.30$5.50 08/03$4.60–$8.65$5.3012
$150.00Jan 15$7.40$10.40$8.90$12.50 07/23$7.95–$12.20$8.907
$155.00Aug 21$3.40$5.70$4.55$3.21 08/06$2.83–$9.45$3.4082
$155.00Sep 18$5.80$6.80$6.30$5.60 08/06$4.95–$10.60$5.8026
$155.00Jan 15$10.80$12.10$11.45$11.70 08/03$10.10–$14.35$11.454
$155.00Oct 16$6.60$8.40$7.50--$7.50–$9.25$6.601
$145.00Aug 21$0.10$1.05$0.58$0.70 08/07$0.25–$3.85$0.58115
$145.00Sep 18$0.80$2.25$1.53$3.20 07/30$1.53–$5.35$1.5373
$145.00Oct 16$3.10$3.60$3.35$3.20 08/05$3.03–$7.00$3.2075
$145.00Jan 15$6.10$7.80$6.95$6.24 08/05$5.95–$9.35$6.2420
$160.00Sep 18$8.90$10.70$9.80$12.29 07/29$8.05–$14.25$9.804
$160.00Oct 16$10.00$12.20$11.10$10.90 08/03$9.20–$15.00$10.903
$160.00Jan 15$13.10$16.10$14.60--$14.30–$15.25$13.107
$140.00Aug 21$0.00$0.25$0.13$0.40 08/07$0.13–$2.98$0.13738
$140.00Sep 18$0.80$1.30$1.05$1.65 08/03$1.05–$3.58$1.05210
$140.00Oct 16$0.95$2.30$1.63$2.40 08/07$1.63–$5.00$1.6362
$140.00Jan 15$4.60$6.10$5.35$4.60 08/05$4.80–$7.40$4.60114
$165.00Sep 18$13.50$15.50$14.50$21.00 07/02$11.70–$18.30$14.505
$165.00Oct 16$14.10$15.70$14.90$16.90 07/24$12.80–$19.15$14.901
$165.00Jan 15$16.60$18.90$17.75$17.40 08/03$15.55–$21.00$17.40101
$135.00Aug 21$0.00$0.75$0.38$0.15 08/06$0.13–$1.40$0.1566
$135.00Sep 18$0.20$1.85$1.03$0.85 08/05$0.75–$2.40$0.85127
$135.00Oct 16$0.80$1.45$1.13$4.90 06/22$1.13–$3.33$1.1319
$135.00Jan 15$3.30$4.70$4.00$5.50 07/24$3.55–$5.75$4.0090
$170.00Oct 16$18.60$20.20$19.40--$18.95–$21.05$18.601
$130.00Aug 21$0.00$2.15$1.08$0.35 08/06$0.10–$1.48$0.35175
$130.00Sep 18$0.00$1.45$0.73$0.90 07/30$0.45–$2.40$0.73300
$130.00Oct 16$0.35$0.90$0.63$1.50 07/29$0.63–$2.42$0.638
$130.00Jan 15$1.80$3.70$2.75$3.70 07/31$2.68–$5.00$2.7567
$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$0.25$0.45$0.35$1.60 07/20$0.35–$2.15$0.3563
$125.00Jan 15$1.10$3.10$2.10$5.30 06/16$2.08–$3.65$2.10181
$180.00Sep 18$28.00$31.50$29.75$27.50 07/27$25.00–$32.30$28.00--
$180.00Jan 15$28.50$32.00$30.25--$29.35–$31.10$28.501
$120.00Aug 21$0.00$1.75$0.88$0.46 06/30$0.15–$1.30$0.4611
$120.00Sep 18$0.00$2.20$1.10$1.10 06/30$0.35–$1.10$1.1084
$120.00Oct 16$0.00$0.75$0.38$3.70 06/11$0.38–$1.85$0.389
$120.00Jan 15$0.30$2.05$1.17$2.30 07/30$1.17–$3.13$1.17556
$115.00Oct 16$0.00$2.20$1.10$0.41 08/03$0.38–$2.30$0.4111
$115.00Jan 15$0.70$2.45$1.58$4.00 06/12$1.30–$2.35$1.5829
$115.00Aug 21$0.00$1.75$0.88--$0.38–$0.88--1
$115.00Sep 18$0.00$2.15$1.08--$0.48–$1.08--2
$110.00Sep 18$0.00$0.75$0.38--$0.38–$0.88--3
$110.00Oct 16$0.00$2.15$1.08--$0.30–$1.08--5
$110.00Jan 15$0.05$2.30$1.17--$1.08–$1.18$0.0540
$105.00Jan 15$0.25$1.25$0.75$0.95 07/28$0.63–$1.75$0.7518
$105.00Sep 18$0.00$0.95$0.48--$0.18–$0.48--1
$105.00Oct 16$0.00$2.15$1.08--$0.38–$1.08--2
$100.00Oct 16$0.00$2.15$1.08$0.53 06/25$0.28–$1.43$0.533
$100.00Jan 15$0.00$0.90$0.45$1.20 06/24$0.45–$1.45$0.45111
$100.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$100.00Sep 18$0.00$2.15$1.08--$0.48–$1.08--1
$97.50Jan 15$0.15$0.75$0.45$0.56 08/05$0.45–$1.02$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$1.05$0.53--$0.38–$0.53--12
$92.50Jan 15$0.00$0.80$0.40$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$0.70$0.35--$0.35–$0.88--14
$87.50Jan 15$0.00$1.95$0.98--$0.40–$1.00--3
$85.00Jan 15$0.00$0.45$0.23--$0.23–$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$0.95$0.48--$0.23–$0.88--18
$75.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$75.00Jan 15$0.00$0.95$0.48--$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$2.15$1.08--$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 24
Total Puts 266
Put/Call Ratio 11.08
Net Difference -242

Prior's Put/Call Breakdown

Total Calls 642
Total Puts 44
Put/Call Ratio 0.07
Net Difference 598

Prior 7-Day Put/Call Summary

Total Calls 959
Total Puts 1,762
Average Put/Call Ratio 2.37
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