Tour v509
AER
AERCAP HOLDINGS N V
$149.62 -0.55%
$153.75 (+2.76%)🌙
as of 08/18 06:08 PM
(8/17 18:07) ◀
|
Tuesday, August 18, 2026 (6:08pm)
January 2026
|
▶ (8/19 18:08)
◀ 8/18 18:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 364
Calls: 350 (96%)
Puts: 14 (4%)
Prior (08/17) 290
Calls: 24 (8%)
Puts: 266 (92%)
Current vs Prior +25.52%
Calls: +1358.33% (Calls)
Puts: -94.74% (Puts)
Prior 7-Day Total 2,606
Calls: 976 (37%)
Puts: 1,630 (63%)
Prior 7-Day Average 372
Calls: 139 (37%)
Puts: 232 (63%)
Current vs Prior 7-Day Avg -2.23%
Calls: +151.02%
Puts: -93.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $45.0K
Calls: $42.8K (95%)
Puts: $2.2K (5%)
Prior (08/17) $34.5K
Calls: $5.8K (17%)
Puts: $28.7K (83%)
Current vs Prior +30.54%
Calls: +642.55%
Puts: -92.38%
Prior 7-Day Total $1.10M
Calls: $663.5K (60%)
Puts: $436.2K (40%)
Prior 7-Day Average $157.1K
Calls: $94.8K (60%)
Puts: $62.3K (40%)
Current vs Prior 7-Day Avg -71.34%
Calls: -54.80%
Puts: -96.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.04
Prior (08/17) 11.08
Current vs Prior -99.64%
Prior 7-Day Average 2.37
Current vs Prior 7-Day Avg -98.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 18,250
Calls: 11,984 (66%)
Puts: 6,266 (34%)
Prior (08/17) 18,144
Calls: 11,985 (66%)
Puts: 6,159 (34%)
Current vs Prior +0.58%
Prior 7-Day Total 76,638
Calls: 50,227 (66%)
Puts: 26,411 (34%)
Prior 7-Day Average 10,948
Calls: 7,175 (66%)
Puts: 3,773 (34%)
Current vs Prior 7-Day Avg +66.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.80% | 7.72%4.80% | 7.72%
Prior 4.37% | 7.54%4.37% | 7.54%
Current vs Prior +9.72% | +2.33%+9.72% | +2.33%
Prior 7-Day Avg 5.38% | 8.28%5.38% | 8.28%
Current vs 7-Day Avg -10.72% | -6.80%-10.72% | -6.80%
Prior 7-Day Eod 4.37% | 7.54%4.37% | 7.54%
Current vs 7-Day Eod +9.72% | +2.33%+9.72% | +2.33%
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

Strong bullish conviction with 95% of dollar volume in calls ($42.8K) vs puts ($2.2K). Extreme bullish P/C ratio of 0.04 - heavy call buying (350 calls vs 14 puts). P/C ratio dropping 100% - sentiment shifting bullish. Call-heavy open interest (11,984 calls vs 6,266 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 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 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1814.6017.30$15.9516.9%--0.91209
$140.00Sep 1810.1012.90$11.5024.3%--0.86238
$145.00Aug 214.706.60$5.6533.6%--0.8050
$145.00Sep 187.208.10$7.6511.8%--0.69184
$150.00Sep 184.104.80$4.4515.7%--0.52210
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.806.00$4.9044.9%--0.8882
$155.00Sep 186.107.40$6.7519.3%--0.6726
$150.00Aug 211.151.90$1.5349.0%20.521.3K

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 29, top 6)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 181.852.65$2.2535.6%60.3472
$165.00Sep 180.251.05$0.65123.1%60.1214
$165.00Aug 210.000.10$0.05200.0%30.0247
$150.00Aug 211.051.75$1.4050.0%10.49139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 181.803.20$2.5056.0%40.3297
$145.00Aug 210.051.35$0.70185.7%30.20125
$140.00Sep 180.201.30$0.75146.7%30.14218
$150.00Aug 211.151.90$1.5349.0%20.521.3K
$135.00Sep 180.400.65$0.5347.2%10.09127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 45.4%, max 68.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1845.1%26.9%68.0%--234
$150.00Aug 21Sep 1827.7%22.6%22.8%1349
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1845.1%26.9%68.0%7222
$150.00Aug 21Sep 1827.7%22.6%22.8%21.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.02, avg 7.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Sep 18$0.20$4.80$0.2012%24.00$165.20
$160.00$165.00Sep 18$0.48$4.52$0.4820%9.42$160.48
$155.00$160.00Sep 18$1.12$3.88$1.1234%3.46$156.12
$150.00$155.00Aug 21$1.07$3.93$1.0749%3.67$151.07
$145.00$150.00Sep 18$3.20$1.80$3.2069%0.56$148.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Aug 21$0.83$4.17$0.8352%5.02$149.17
$150.00$145.00Sep 18$1.40$3.60$1.4049%2.57$148.60
$140.00$135.00Sep 18$0.22$4.78$0.2214%21.73$139.78
$155.00$150.00Sep 18$2.85$2.15$2.8567%0.75$152.15
$145.00$140.00Aug 21$0.57$4.43$0.5720%7.77$144.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.54, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Aug 21$0.33$0.33$4.6790%0.07$160.33
$150.00$155.00Sep 18$2.20$2.20$2.8048%0.79$152.20
$150.00$155.00Aug 21$1.07$1.07$3.9351%0.27$151.07
$155.00$160.00Sep 18$1.12$1.12$3.8866%0.29$156.12
$160.00$165.00Sep 18$0.48$0.48$4.5280%0.11$160.48
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$1.75$1.75$3.2568%0.54$143.25
$130.00$125.00Sep 18$0.72$0.72$4.2888%0.17$129.28
$145.00$140.00Aug 21$0.57$0.57$4.4380%0.13$144.43
$140.00$135.00Sep 18$0.22$0.22$4.7886%0.05$139.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.71, cheapest $2.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$3.0527.7%22.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$2.3727.7%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.96% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$1.40$1.53$2.93$147.07$152.931.96%
$155.00Aug 21$0.33$4.90$5.23$149.77$160.233.50%
$145.00Aug 21$5.65$0.70$6.35$138.65$151.354.24%
$150.00Sep 18$4.45$3.90$8.35$141.65$158.355.58%
$155.00Sep 18$2.25$6.75$9.00$146.00$164.006.02%
$145.00Sep 18$7.65$2.50$10.15$134.85$155.156.78%
$140.00Sep 18$11.50$0.75$12.25$127.75$152.258.19%
$135.00Sep 18$15.95$0.53$16.48$118.52$151.4811.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.47% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Aug 21$0.33$0.38$0.71$134.29$155.71
$155.00$130.00Aug 21$0.33$0.38$0.71$129.29$155.71
$170.00$135.00Aug 21$0.38$0.38$0.76$134.24$170.76
$170.00$130.00Aug 21$0.38$0.38$0.76$129.24$170.76
$160.00$135.00Aug 21$0.38$0.38$0.76$134.24$160.76
$160.00$130.00Aug 21$0.38$0.38$0.76$129.24$160.76
$170.00$135.00Sep 18$0.45$0.53$0.98$134.02$170.98
$155.00$145.00Aug 21$0.33$0.70$1.03$143.97$156.03
$160.00$145.00Aug 21$0.38$0.70$1.08$143.92$161.08
$165.00$135.00Sep 18$0.65$0.53$1.18$133.82$166.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.64, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145165/170Sep 18$1.95$3.0556%0.64$143.05$166.95
125/130165/170Sep 18$0.92$4.0876%0.23$129.08$165.92
140/145160/165Sep 18$2.23$2.7749%0.81$142.77$162.23
125/130160/165Sep 18$1.20$3.8068%0.32$128.80$161.20
140/145155/160Sep 18$2.87$2.1335%1.35$142.13$157.87
125/130155/160Sep 18$1.84$3.1654%0.58$128.16$156.84
140/145160/165Aug 21$0.90$4.1069%0.22$144.10$160.90
135/140165/170Sep 18$0.42$4.5874%0.09$139.58$165.42
135/140160/165Sep 18$0.70$4.3066%0.16$139.30$160.70
135/140155/160Sep 18$1.34$3.6652%0.37$138.66$156.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 18.23, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.65$4.3534%6.69
$150.00$155.00$160.00Aug 21$1.12$3.8838%3.46
$145.00$150.00$155.00Sep 18$1.00$4.0035%4.00
$135.00$140.00$145.00Sep 18$0.60$4.4023%7.33
$160.00$165.00$170.00Sep 18$0.28$4.7212%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Aug 21$0.26$4.7447%18.23
$145.00$150.00$155.00Aug 21$2.54$2.4668%0.97
$145.00$150.00$155.00Sep 18$1.45$3.5536%2.45
$135.00$140.00$145.00Aug 21$0.82$4.1813%5.10
$135.00$140.00$145.00Sep 18$1.53$3.4723%2.27

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 $-0.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$0.05$4.95
$145.00$150.001:2Sep 18-$1.25$3.75
$155.00$160.001:2Sep 18-$0.01$4.99
$160.00$165.001:2Sep 18-$0.17$4.83
$140.00$145.001:2Sep 18-$3.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.05$3.95
$150.00$145.001:2Sep 18-$1.10$3.90
$140.00$135.001:2Sep 18-$0.31$4.69
$130.00$120.001:2Aug 21-$0.38$9.62
$135.00$130.001:2Aug 21-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.74%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$4.100.520.2%2.74%2.99%--210
$155.00Sep 18$1.850.343.6%1.24%4.83%672
$160.00Sep 18$0.800.206.9%0.53%7.47%--41
$165.00Sep 18$0.250.1210.3%0.17%10.45%614
$150.00Aug 21$1.050.490.2%0.70%0.96%1139

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 $89.60/$92.20) — try a limit near $90.90. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $70.00/$72.60) — try a limit near $70.00; the $65.00 01-15 call last traded $86.75 on 07/21 (now $84.30/$87.60) — try a limit near $85.95. Most tradeable put: the $160.00 10-16 put last traded $10.90 on 08/03 (now $11.10/$12.00) — try a limit near $11.10.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.05$1.75$1.40$3.98 08/07$1.40–$7.65$1.40139
$150.00Sep 18$4.10$4.80$4.45$6.75 08/07$4.30–$9.95$4.45210
$150.00Oct 16$5.90$7.10$6.50$11.21 08/05$6.50–$11.30$6.5035
$150.00Jan 15$10.90$12.20$11.55$14.35 08/03$11.40–$16.10$11.5554
$145.00Aug 21$4.70$6.60$5.65$8.80 08/07$5.25–$11.45$5.6550
$145.00Sep 18$7.20$8.10$7.65$11.40 07/29$7.65–$12.95$7.65184
$145.00Oct 16$8.50$10.20$9.35$11.30 07/20$9.35–$14.65$9.3524
$145.00Jan 15$13.70$15.20$14.45$16.40 08/07$13.95–$19.65$14.45946
$155.00Aug 21$0.05$0.60$0.33$4.70 08/05$0.33–$5.25$0.33155
$155.00Sep 18$1.85$2.65$2.25$4.22 08/07$2.25–$7.05$2.2572
$155.00Oct 16$3.80$4.80$4.30$6.60 08/07$4.20–$8.65$4.3061
$155.00Jan 15$8.50$9.70$9.10$12.40 08/03$8.95–$13.55$9.10108
$140.00Aug 21$9.20$12.00$10.60$13.40 08/07$9.80–$15.85$10.609
$140.00Sep 18$10.10$12.90$11.50$13.85 07/31$11.40–$17.35$11.50238
$140.00Oct 16$12.20$15.00$13.60$12.83 07/17$13.15–$18.75$12.836
$140.00Jan 15$16.70$18.90$17.80$22.60 08/05$17.55–$22.30$17.8099
$160.00Aug 21$0.00$0.75$0.38$1.65 08/03$0.25–$3.00$0.38514
$160.00Sep 18$0.80$1.45$1.13$2.60 08/07$1.13–$4.80$1.1341
$160.00Oct 16$1.35$2.95$2.15$6.21 08/05$2.15–$6.50$2.15342
$160.00Jan 15$6.30$7.60$6.95$10.80 08/05$6.85–$11.55$6.95164
$135.00Aug 21$14.10$16.30$15.20$15.20 07/14$14.55–$20.80$15.20--
$135.00Jan 15$20.20$23.00$21.60$20.00 06/15$21.10–$26.20$20.2047
$135.00Sep 18$14.60$17.30$15.95--$15.70–$17.55$14.60209
$135.00Oct 16$16.40$19.20$17.80--$17.00–$19.35$16.401
$165.00Aug 21$0.00$0.10$0.05$1.23 07/29$0.05–$2.40$0.0547
$165.00Sep 18$0.25$1.05$0.65$2.60 08/04$0.65–$2.53$0.6514
$165.00Oct 16$1.20$1.90$1.55$4.60 08/05$1.55–$4.85$1.5572
$165.00Jan 15$4.50$5.90$5.20$9.43 08/05$5.20–$9.15$5.20421
$130.00Aug 21$19.10$22.00$20.55$19.60 07/14$19.45–$25.35$19.604
$130.00Sep 18$19.20$22.70$20.95$21.75 07/20$20.15–$26.05$20.956
$130.00Jan 15$24.00$27.00$25.50$28.00 07/27$24.45–$30.00$25.50215
$130.00Oct 16$20.70$23.70$22.20--$21.45–$23.35$20.701
$170.00Aug 21$0.00$0.75$0.38$0.55 07/29$0.18–$1.05$0.3844
$170.00Sep 18$0.00$0.90$0.45$1.45 08/05$0.45–$2.48$0.4521
$170.00Oct 16$0.60$1.40$1.00$2.60 07/27$1.00–$3.08$1.0026
$170.00Jan 15$3.20$4.70$3.95$5.80 08/07$3.95–$7.20$3.95548
$125.00Oct 16$24.50$28.40$26.45$25.10 07/14$25.65–$31.50$25.101
$125.00Jan 15$28.20$31.00$29.60--$29.05–$31.05$28.20153
$175.00Aug 21$0.00$1.50$0.75$0.45 07/21$0.28–$1.20$0.455
$175.00Oct 16$0.35$1.05$0.70$2.00 08/05$0.70–$1.98$0.7022
$175.00Jan 15$1.90$3.50$2.70$4.50 07/21$2.70–$5.70$2.7066
$175.00Sep 18$0.00$1.00$0.50--$0.43–$0.60--6
$120.00Jan 15$32.30$35.50$33.90$34.94 07/10$32.80–$38.60$33.90221
$120.00Oct 16$29.40$32.80$31.10--$30.75–$32.85$29.4016
$180.00Sep 18$0.00$0.75$0.38$1.29 06/25$0.38–$2.40$0.3814
$180.00Oct 16$0.00$1.90$0.95$1.20 08/03$0.63–$1.93$0.9512
$180.00Jan 15$1.85$2.75$2.30$3.80 08/06$2.30–$4.50$2.3071
$115.00Jan 15$36.80$40.00$38.40$37.20 07/02$37.10–$43.10$37.20889
$115.00Sep 18$33.90$37.50$35.70--$34.85–$37.85$33.901
$185.00Aug 21$0.00$1.90$0.95$0.15 06/22$0.28–$2.40$0.151
$185.00Sep 18$0.00$1.95$0.98$0.47 08/03$0.20–$2.40$0.477
$185.00Oct 16$0.00$1.70$0.85$1.09 08/05$0.45–$1.85$0.855
$185.00Jan 15$1.25$1.80$1.53$3.70 07/22$1.53–$3.60$1.53501
$110.00Sep 18$38.40$41.90$40.15$43.75 08/07$38.75–$45.50$40.156
$110.00Oct 16$38.90$42.90$40.90$42.80 07/30$39.30–$46.00$40.901
$110.00Jan 15$40.90$44.50$42.70$43.50 07/10$41.45–$47.60$42.7061
$190.00Jan 15$0.85$1.75$1.30$2.10 08/04$1.30–$3.35$1.3010
$190.00Sep 18$0.00$1.95$0.98--$0.20–$0.98--3
$190.00Oct 16$0.00$1.95$0.98--$0.43–$0.98--2
$105.00Oct 16$43.90$47.50$45.70$49.10 08/07$44.20–$50.85$45.7025
$105.00Jan 15$46.20$49.00$47.60--$46.95–$48.85$46.2047
$195.00Jan 15$0.60$1.35$0.98$2.40 07/28$0.85–$2.45$0.9813
$195.00Sep 18$0.00$1.95$0.98--$0.57–$1.08--6
$195.00Oct 16$0.00$1.75$0.88--$0.38–$1.13--2
$100.00Aug 21$49.10$51.50$50.30$53.57 08/07$48.75–$54.95$50.30--
$100.00Sep 18$48.40$52.00$50.20$53.50 08/07$48.90–$55.50$50.20127
$100.00Jan 15$50.80$54.00$52.40$59.90 08/05$50.80–$56.90$52.40378
$200.00Aug 21$0.00$2.15$1.08$0.29 07/23$0.35–$1.20$0.291
$200.00Jan 15$0.40$1.00$0.70$1.63 08/05$0.68–$1.98$0.7023
$97.50Jan 15$53.00$56.30$54.65--$54.00–$56.50$53.00282
$95.00Jan 15$55.10$58.60$56.85$61.00 07/28$55.50–$62.15$56.85607
$92.50Jan 15$57.90$61.00$59.45--$58.60–$61.05$57.9020
$90.00Jan 15$60.20$63.40$61.80$64.45 08/03$59.95–$66.75$61.80256
$210.00Jan 15$0.05$1.00$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
$87.50Jan 15$62.40$65.80$64.10--$63.55–$66.10$62.4052
$85.00Jan 15$64.60$68.10$66.35$67.25 07/06$64.70–$71.70$66.35462
$80.00Jan 15$70.00$72.60$71.30$69.40 06/29$69.90–$76.70$70.00636
$220.00Oct 16$0.00$0.95$0.48--$0.38–$1.08--1
$220.00Jan 15$0.00$0.75$0.38--$0.38–$0.78--2
$75.00Jan 15$74.90$77.60$76.25--$75.70–$78.80$74.901.1K
$70.00Jan 15$79.40$82.80$81.10--$80.55–$83.35$79.409
$65.00Jan 15$84.30$87.60$85.95$86.75 07/21$84.10–$91.30$85.9524
$60.00Jan 15$89.60$92.20$90.90$94.80 08/03$89.20–$96.25$90.90648
$55.00Jan 15$93.70$97.50$95.60--$95.30–$97.85$93.7020
$50.00Jan 15$98.40$102.40$100.40--$99.90–$102.80$98.402
$45.00Jan 15$103.20$107.30$105.25--$105.05–$107.65$103.203
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.15$1.90$1.53$1.95 08/07$1.20–$6.25$1.531.3K
$150.00Sep 18$3.50$4.30$3.90$3.08 08/05$3.35–$7.80$3.5027
$150.00Oct 16$4.80$5.90$5.35$5.50 08/03$4.60–$8.65$5.3512
$150.00Jan 15$8.30$9.70$9.00$12.50 07/23$7.95–$12.20$9.007
$145.00Aug 21$0.05$1.35$0.70$0.70 08/07$0.25–$3.85$0.70125
$145.00Sep 18$1.80$3.20$2.50$3.20 07/30$1.53–$5.35$2.5097
$145.00Oct 16$3.10$5.40$4.25$3.20 08/05$3.03–$7.00$3.2075
$145.00Jan 15$6.20$7.40$6.80$6.24 08/05$5.95–$9.35$6.2420
$155.00Aug 21$3.80$6.00$4.90$3.21 08/06$2.83–$9.45$3.8082
$155.00Sep 18$6.10$7.40$6.75$5.60 08/06$4.95–$10.60$6.1026
$155.00Jan 15$10.80$12.30$11.55$11.70 08/03$10.10–$14.35$11.554
$155.00Oct 16$7.60$8.50$8.05--$7.50–$9.25$7.601
$140.00Aug 21$0.00$0.25$0.13$0.40 08/07$0.13–$2.98$0.13728
$140.00Sep 18$0.20$1.30$0.75$1.65 08/03$0.75–$3.58$0.75218
$140.00Oct 16$1.80$2.45$2.13$2.40 08/07$1.63–$5.00$2.1372
$140.00Jan 15$4.60$5.80$5.20$4.60 08/05$4.80–$7.40$4.60114
$160.00Sep 18$9.30$11.30$10.30$12.29 07/29$8.05–$14.25$10.304
$160.00Oct 16$11.10$12.00$11.55$10.90 08/03$9.20–$15.00$11.103
$160.00Jan 15$13.30$15.50$14.40--$14.30–$15.25$13.307
$135.00Aug 21$0.00$0.75$0.38$0.15 08/06$0.13–$1.40$0.1564
$135.00Sep 18$0.40$0.65$0.53$0.85 08/05$0.53–$2.40$0.53127
$135.00Oct 16$0.90$2.50$1.70$4.90 06/22$1.13–$3.33$1.7019
$135.00Jan 15$3.50$4.40$3.95$5.50 07/24$3.55–$5.75$3.9590
$165.00Sep 18$13.90$15.80$14.85$21.00 07/02$11.70–$18.30$14.855
$165.00Oct 16$14.20$16.50$15.35$16.90 07/24$12.80–$19.15$15.351
$165.00Jan 15$16.70$19.20$17.95$17.40 08/03$15.55–$21.00$17.40101
$130.00Aug 21$0.00$0.75$0.38$0.35 08/06$0.10–$1.48$0.35175
$130.00Sep 18$0.00$2.40$1.20$0.90 07/30$0.45–$2.40$0.90300
$130.00Oct 16$0.45$1.35$0.90$1.50 07/29$0.63–$2.42$0.9058
$130.00Jan 15$2.55$3.30$2.93$3.70 07/31$2.68–$5.00$2.9367
$170.00Oct 16$19.10$21.10$20.10--$18.95–$21.05$19.101
$125.00Aug 21$0.00$0.75$0.38$0.66 07/17$0.15–$1.20$0.384
$125.00Sep 18$0.00$0.95$0.48$0.90 07/21$0.38–$1.60$0.48219
$125.00Oct 16$0.00$2.55$1.27$1.60 07/20$0.35–$2.15$1.2763
$125.00Jan 15$1.85$2.85$2.35$5.30 06/16$2.08–$3.65$2.35181
$120.00Aug 21$0.00$0.75$0.38$0.46 06/30$0.15–$1.30$0.3811
$120.00Sep 18$0.00$1.95$0.98$1.10 06/30$0.35–$1.10$0.9884
$120.00Oct 16$0.00$1.00$0.50$3.70 06/11$0.38–$1.85$0.509
$120.00Jan 15$1.30$1.90$1.60$2.30 07/30$1.17–$3.13$1.60556
$180.00Sep 18$28.90$31.60$30.25$27.50 07/27$25.00–$32.30$28.90--
$180.00Jan 15$28.60$31.50$30.05--$29.35–$31.10$28.601
$115.00Oct 16$0.00$1.70$0.85$0.41 08/03$0.38–$2.30$0.4111
$115.00Jan 15$0.95$1.70$1.33$4.00 06/12$1.30–$2.35$1.3329
$115.00Aug 21$0.00$0.95$0.48--$0.38–$0.88--1
$115.00Sep 18$0.00$1.95$0.98--$0.48–$1.08--2
$110.00Sep 18$0.00$1.95$0.98--$0.38–$0.98--3
$110.00Oct 16$0.00$0.95$0.48--$0.30–$1.08--5
$110.00Jan 15$0.45$2.25$1.35--$1.08–$1.35$0.4540
$105.00Jan 15$0.10$2.05$1.08$0.95 07/28$0.63–$1.75$0.9518
$105.00Sep 18$0.00$1.95$0.98--$0.18–$0.98--1
$105.00Oct 16$0.00$1.20$0.60--$0.38–$1.08--2
$100.00Oct 16$0.00$1.95$0.98$0.53 06/25$0.28–$1.43$0.533
$100.00Jan 15$0.00$1.10$0.55$1.20 06/24$0.45–$1.45$0.55111
$100.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$100.00Sep 18$0.00$1.05$0.53--$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$0.75$0.38$0.39 08/05$0.38–$1.48$0.386
$90.00Oct 16$0.00$1.00$0.50--$0.38–$1.08--1
$90.00Jan 15$0.00$1.15$0.57--$0.35–$0.88--14
$87.50Jan 15$0.00$0.75$0.38--$0.38–$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$0.75$0.38--$0.23–$0.88--18
$75.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$75.00Jan 15$0.00$0.75$0.38--$0.30–$0.88--104
$70.00Jan 15$0.00$0.75$0.38--$0.20–$0.88--9
$65.00Jan 15$0.00$0.75$0.38--$0.38–$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 350
Total Puts 14
Put/Call Ratio 0.04
Net Difference 336

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 266
Put/Call Ratio 11.08
Net Difference -242

Prior 7-Day Put/Call Summary

Total Calls 976
Total Puts 1,630
Average Put/Call Ratio 2.37
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