Tour v526
AER
AERCAP HOLDINGS N V
$148.20 -0.95%
$147.25 (-0.64%)🌙
as of 08/19 06:08 PM
(8/18 18:08) ◀
|
Wednesday, August 19, 2026 (6:08pm)
January 2026
|
▶ (8/20 18:07)
◀ 8/19 18:08 ▶

Option Volume

Detail
ℹ
Current (08/19) 386
Calls: 22 (6%)
Puts: 364 (94%)
Prior (08/18) 364
Calls: 350 (96%)
Puts: 14 (4%)
Current vs Prior +6.04%
Calls: -93.71% (Calls)
Puts: +2500.00% (Puts)
Prior 7-Day Total 1,961
Calls: 1,225 (62%)
Puts: 736 (38%)
Prior 7-Day Average 280
Calls: 175 (62%)
Puts: 105 (38%)
Current vs Prior 7-Day Avg +37.79%
Calls: -87.43%
Puts: +246.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $190.3K
Calls: $20.2K (11%)
Puts: $170.1K (89%)
Prior (08/18) $45.0K
Calls: $42.8K (95%)
Puts: $2.2K (5%)
Current vs Prior +322.51%
Calls: -52.90%
Puts: +7670.35%
Prior 7-Day Total $552.8K
Calls: $372.7K (67%)
Puts: $180.1K (33%)
Prior 7-Day Average $79.0K
Calls: $53.2K (67%)
Puts: $25.7K (33%)
Current vs Prior 7-Day Avg +140.93%
Calls: -62.10%
Puts: +561.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 16.55
Prior (08/18) 0.04
Current vs Prior +41263.64%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg +892.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 18,502
Calls: 12,232 (66%)
Puts: 6,270 (34%)
Prior (08/18) 18,250
Calls: 11,984 (66%)
Puts: 6,266 (34%)
Current vs Prior +1.38%
Prior 7-Day Total 78,101
Calls: 50,409 (65%)
Puts: 27,692 (35%)
Prior 7-Day Average 11,157
Calls: 7,201 (65%)
Puts: 3,956 (35%)
Current vs Prior 7-Day Avg +65.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.20% | 7.49%4.20% | 7.49%
Prior 4.80% | 7.72%4.80% | 7.72%
Current vs Prior -12.54% | -2.98%-12.54% | -2.98%
Prior 7-Day Avg 5.23% | 8.16%5.23% | 8.16%
Current vs 7-Day Avg -19.71% | -8.18%-19.71% | -8.18%
Prior 7-Day Eod 4.80% | 7.72%4.80% | 7.72%
Current vs 7-Day Eod -12.54% | -2.98%-12.54% | -2.98%
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 89% of dollar volume in puts ($170.1K) vs calls ($20.2K). Massive premium surge with dollar volume up 323% vs prior. Dollar volume significantly above 7-day average (141% higher). Extreme bearish P/C ratio of 16.55 - 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 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1813.2015.80$14.5017.9%--0.89209
$140.00Sep 189.6012.10$10.8523.0%--0.80238
$145.00Aug 213.204.90$4.0542.0%--0.7650
$145.00Sep 186.006.70$6.3511.0%--0.65184
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 215.407.20$6.3028.6%--0.8282
$155.00Sep 187.509.40$8.4522.5%--0.7526
$150.00Aug 211.502.85$2.1762.2%100.701.3K
$150.00Sep 184.505.00$4.7510.5%3530.5527

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 367, top 353)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.350.90$0.6387.3%20.31139
$165.00Sep 180.250.75$0.50100.0%10.0916
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.505.00$4.7510.5%3530.5527
$150.00Aug 211.502.85$2.1762.2%100.701.3K
$145.00Sep 182.102.85$2.4830.2%10.36101

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 103.2%, max 196.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1866.2%22.3%196.7%--233
$145.00Aug 21Sep 1846.0%23.3%97.1%--234
$150.00Aug 21Sep 1829.2%25.2%15.7%2349
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1866.2%22.3%196.7%--108
$145.00Aug 21Sep 1846.0%23.3%97.1%1226
$150.00Aug 21Sep 1829.2%25.2%15.7%3631.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.40, avg 8.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.52$4.48$0.5226%8.62$155.52
$155.00$160.00Aug 21$0.35$4.65$0.3519%13.29$155.35
$160.00$165.00Sep 18$0.38$4.62$0.3816%12.16$160.38
$145.00$150.00Sep 18$2.85$2.15$2.8564%0.75$147.85
$150.00$155.00Sep 18$2.10$2.90$2.1045%1.38$152.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Aug 21$1.47$3.53$1.4770%2.40$148.53
$135.00$130.00Sep 18$0.15$4.85$0.1511%32.33$134.85
$140.00$135.00Sep 18$0.62$4.38$0.6220%7.06$139.38
$145.00$140.00Sep 18$1.23$3.77$1.2336%3.07$143.77
$150.00$145.00Sep 18$2.27$2.73$2.2755%1.20$147.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.72, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$2.10$2.10$2.9055%0.72$152.10
$160.00$165.00Sep 18$0.38$0.38$4.6284%0.08$160.38
$155.00$160.00Aug 21$0.35$0.35$4.6581%0.08$155.35
$155.00$160.00Sep 18$0.52$0.52$4.4874%0.12$155.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Aug 21$0.60$0.60$4.4076%0.14$144.40
$145.00$140.00Sep 18$1.23$1.23$3.7764%0.33$143.77
$140.00$135.00Sep 18$0.62$0.62$4.3880%0.14$139.38
$135.00$130.00Sep 18$0.15$0.15$4.8589%0.03$134.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.87, cheapest $2.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$2.8729.2%25.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.89% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$0.63$2.17$2.80$147.20$152.801.89%
$145.00Aug 21$4.05$0.70$4.75$140.25$149.753.21%
$155.00Aug 21$0.73$6.30$7.03$147.97$162.034.74%
$150.00Sep 18$3.50$4.75$8.25$141.75$158.255.57%
$145.00Sep 18$6.35$2.48$8.83$136.17$153.835.96%
$155.00Sep 18$1.40$8.45$9.85$145.15$164.856.65%
$140.00Sep 18$10.85$1.25$12.10$127.90$152.108.16%
$135.00Sep 18$14.50$0.63$15.13$119.87$150.1310.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.51% of stock, avg 1.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$135.00Aug 21$0.38$0.38$0.76$134.24$165.76
$165.00$130.00Aug 21$0.38$0.38$0.76$129.24$165.76
$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$125.00Sep 18$0.43$0.38$0.81$124.19$170.81
$170.00$130.00Sep 18$0.43$0.48$0.91$129.09$170.91
$165.00$125.00Sep 18$0.50$0.38$0.88$124.12$165.88
$165.00$120.00Aug 21$0.38$0.60$0.98$119.02$165.98
$165.00$130.00Sep 18$0.50$0.48$0.98$129.02$165.98
$160.00$120.00Aug 21$0.38$0.60$0.98$119.02$160.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.12, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135160/165Sep 18$0.53$4.4773%0.12$134.47$160.53
135/140160/165Sep 18$1.00$4.0064%0.25$139.00$161.00
130/135155/160Sep 18$0.67$4.3364%0.15$134.33$155.67
135/140155/160Sep 18$1.14$3.8654%0.30$138.86$156.14
140/145155/160Aug 21$0.95$4.0557%0.23$144.05$155.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 4.75, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.75$4.2539%5.67
$155.00$160.00$165.00Sep 18$0.14$4.8616%34.71
$155.00$160.00$165.00Aug 21$0.35$4.6511%13.29
$160.00$165.00$170.00Sep 18$0.31$4.699%15.13
$140.00$145.00$150.00Sep 18$1.65$3.3535%2.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Aug 21$0.87$4.1366%4.75
$125.00$130.00$135.00Sep 18$0.05$4.956%99.00
$135.00$140.00$145.00Sep 18$0.61$4.3925%7.20
$140.00$145.00$150.00Sep 18$1.04$3.9635%3.81
$120.00$125.00$130.00Sep 18$0.10$4.903%49.00

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 $-1.05, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$0.65$4.35
$140.00$145.001:2Sep 18-$1.85$3.15
$155.00$160.001:2Sep 18-$0.36$4.64
$155.00$160.001:2Aug 21-$0.03$4.97
$160.00$165.001:2Sep 18-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.05$3.95
$150.00$145.001:2Sep 18-$0.21$4.79
$145.00$140.001:2Sep 18-$0.02$4.98
$140.00$135.001:2Sep 18-$0.01$4.99
$135.00$130.001:2Sep 18-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.16%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$3.200.451.2%2.16%3.37%--210
$160.00Sep 18$0.600.168.0%0.40%8.37%--41
$155.00Sep 18$0.700.264.6%0.47%5.06%--78
$165.00Sep 18$0.250.0911.3%0.17%11.50%116
$150.00Aug 21$0.350.311.2%0.24%1.45%2139

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 $88.20/$90.30) — try a limit near $89.25. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $68.50/$71.00) — try a limit near $69.40; the $65.00 01-15 call last traded $86.75 on 07/21 (now $82.90/$86.50) — try a limit near $84.70. Most tradeable put: the $160.00 10-16 put last traded $10.90 on 08/03 (now $12.20/$13.30) — try a limit near $12.20.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$0.35$0.90$0.63$3.98 08/07$0.63–$7.65$0.63139
$150.00Sep 18$3.20$3.80$3.50$6.75 08/07$3.50–$9.95$3.50210
$150.00Oct 16$4.50$7.00$5.75$11.21 08/05$5.75–$11.30$5.7535
$150.00Jan 15$10.00$11.10$10.55$14.35 08/03$10.55–$16.10$10.5554
$145.00Aug 21$3.20$4.90$4.05$8.80 08/07$4.05–$11.45$4.0550
$145.00Sep 18$6.00$6.70$6.35$11.40 07/29$6.35–$12.95$6.35184
$145.00Oct 16$7.90$9.00$8.45$11.30 07/20$8.45–$14.65$8.4524
$145.00Jan 15$12.50$13.80$13.15$16.40 08/07$13.15–$19.65$13.15946
$155.00Aug 21$0.00$1.45$0.73$4.70 08/05$0.33–$5.25$0.73155
$155.00Sep 18$0.70$2.10$1.40$4.22 08/07$1.40–$7.05$1.4078
$155.00Oct 16$3.10$3.90$3.50$6.60 08/07$3.50–$8.65$3.5061
$155.00Jan 15$7.60$8.90$8.25$12.40 08/03$8.25–$13.55$8.25108
$140.00Aug 21$7.90$9.60$8.75$13.40 08/07$8.75–$15.85$8.759
$140.00Sep 18$9.60$12.10$10.85$13.85 07/31$10.85–$17.35$10.85238
$140.00Oct 16$11.20$13.20$12.20$12.83 07/17$12.20–$18.75$12.206
$140.00Jan 15$15.70$17.70$16.70$22.60 08/05$16.70–$22.30$16.70100
$160.00Aug 21$0.00$0.75$0.38$1.65 08/03$0.25–$3.00$0.38514
$160.00Sep 18$0.60$1.15$0.88$2.60 08/07$0.88–$4.80$0.8841
$160.00Oct 16$1.75$2.50$2.13$6.21 08/05$2.13–$6.50$2.13343
$160.00Jan 15$5.80$7.00$6.40$10.80 08/05$6.40–$11.55$6.40164
$135.00Aug 21$12.60$14.60$13.60$15.20 07/14$13.60–$20.80$13.60--
$135.00Jan 15$18.20$21.90$20.05$20.00 06/15$20.05–$26.20$20.0047
$135.00Sep 18$13.20$15.80$14.50--$14.50–$17.55$13.20209
$135.00Oct 16$14.50$17.90$16.20--$16.20–$19.35$14.501
$165.00Aug 21$0.00$0.75$0.38$1.23 07/29$0.05–$2.40$0.3844
$165.00Sep 18$0.25$0.75$0.50$2.60 08/04$0.50–$2.53$0.5016
$165.00Oct 16$1.00$1.55$1.27$4.60 08/05$1.27–$4.85$1.27124
$165.00Jan 15$4.20$5.50$4.85$9.43 08/05$4.85–$9.15$4.85421
$130.00Aug 21$17.70$20.30$19.00$19.60 07/14$19.00–$25.35$19.004
$130.00Sep 18$18.30$21.10$19.70$21.75 07/20$19.70–$26.05$19.706
$130.00Jan 15$22.60$25.50$24.05$28.00 07/27$24.05–$30.00$24.05215
$130.00Oct 16$19.30$22.10$20.70--$20.70–$23.35$19.301
$170.00Aug 21$0.00$2.15$1.08$0.55 07/29$0.18–$1.08$0.5544
$170.00Sep 18$0.05$0.80$0.43$1.45 08/05$0.43–$2.48$0.4321
$170.00Oct 16$0.00$2.80$1.40$2.60 07/27$1.00–$3.08$1.4026
$170.00Jan 15$2.90$4.30$3.60$5.80 08/07$3.60–$7.20$3.60548
$125.00Oct 16$24.00$26.70$25.35$25.10 07/14$25.35–$31.50$25.101
$125.00Jan 15$26.60$29.50$28.05--$28.05–$31.05$26.60153
$175.00Aug 21$0.00$2.15$1.08$0.45 07/21$0.28–$1.20$0.455
$175.00Oct 16$0.15$0.75$0.45$2.00 08/05$0.45–$1.98$0.45110
$175.00Jan 15$1.75$3.40$2.58$4.50 07/21$2.58–$5.70$2.5866
$175.00Sep 18$0.00$0.95$0.48--$0.43–$0.60--6
$120.00Jan 15$31.50$34.00$32.75$34.94 07/10$32.75–$38.60$32.75221
$120.00Oct 16$28.90$31.50$30.20--$30.20–$32.85$28.9016
$180.00Sep 18$0.00$0.75$0.38$1.29 06/25$0.38–$2.40$0.3814
$180.00Oct 16$0.00$1.25$0.63$1.20 08/03$0.63–$1.93$0.6312
$180.00Jan 15$1.25$2.65$1.95$3.80 08/06$1.95–$4.50$1.9571
$115.00Jan 15$35.30$38.50$36.90$37.20 07/02$36.90–$43.10$36.90889
$115.00Sep 18$31.90$35.70$33.80--$33.80–$37.85$31.901
$185.00Aug 21$0.00$2.15$1.08$0.15 06/22$0.28–$2.40$0.151
$185.00Sep 18$0.00$0.95$0.48$0.47 08/03$0.20–$2.40$0.477
$185.00Oct 16$0.00$1.55$0.78$1.09 08/05$0.45–$1.85$0.785
$185.00Jan 15$0.95$2.25$1.60$3.70 07/22$1.53–$3.60$1.60501
$110.00Sep 18$37.40$40.70$39.05$43.75 08/07$38.75–$45.50$39.056
$110.00Oct 16$38.50$41.20$39.85$42.80 07/30$39.30–$46.00$39.851
$110.00Jan 15$40.10$43.00$41.55$43.50 07/10$41.45–$47.60$41.5561
$190.00Jan 15$0.70$2.95$1.83$2.10 08/04$1.30–$3.35$1.8310
$190.00Sep 18$0.00$0.75$0.38--$0.20–$0.98--3
$190.00Oct 16$0.00$0.75$0.38--$0.38–$0.98--2
$105.00Oct 16$42.70$46.10$44.40$49.10 08/07$44.20–$50.85$44.4025
$105.00Jan 15$44.50$47.50$46.00--$46.00–$48.85$44.5047
$195.00Jan 15$0.45$2.05$1.25$2.40 07/28$0.85–$2.45$1.2513
$195.00Sep 18$0.00$0.75$0.38--$0.38–$1.08--6
$195.00Oct 16$0.00$0.75$0.38--$0.38–$1.13--2
$100.00Aug 21$47.40$50.30$48.85$53.57 08/07$48.75–$54.95$48.85--
$100.00Sep 18$47.30$50.60$48.95$53.50 08/07$48.90–$55.50$48.95127
$100.00Jan 15$49.40$52.50$50.95$59.90 08/05$50.80–$56.90$50.95378
$97.50Jan 15$51.80$55.00$53.40--$53.40–$56.50$51.80282
$200.00Aug 21$0.00$2.15$1.08$0.29 07/23$0.35–$1.20$0.291
$200.00Jan 15$0.35$1.30$0.83$1.63 08/05$0.68–$1.98$0.83124
$95.00Jan 15$54.00$57.00$55.50$61.00 07/28$55.50–$62.15$55.50607
$92.50Jan 15$56.10$59.50$57.80--$57.80–$61.05$56.1020
$90.00Jan 15$58.40$62.00$60.20$64.45 08/03$59.95–$66.75$60.20256
$87.50Jan 15$60.90$64.50$62.70--$62.70–$66.10$60.9052
$210.00Jan 15$0.00$0.85$0.43$0.85 07/28$0.35–$1.55$0.436
$210.00Oct 16$0.00$0.75$0.38--$0.38–$1.08--1
$85.00Jan 15$63.10$67.00$65.05$67.25 07/06$64.70–$71.70$65.05462
$80.00Jan 15$68.50$71.00$69.75$69.40 06/29$69.75–$76.70$69.40636
$220.00Oct 16$0.00$0.75$0.38--$0.38–$1.08--1
$220.00Jan 15$0.00$0.75$0.38--$0.38–$0.78--2
$75.00Jan 15$73.40$76.00$74.70--$74.70–$78.80$73.401.1K
$70.00Jan 15$77.90$80.90$79.40--$79.40–$83.35$77.909
$65.00Jan 15$82.90$86.50$84.70$86.75 07/21$84.10–$91.30$84.7024
$60.00Jan 15$88.20$90.30$89.25$94.80 08/03$89.20–$96.25$89.25648
$55.00Jan 15$92.70$96.00$94.35--$94.35–$97.85$92.7020
$50.00Jan 15$97.00$100.40$98.70--$98.70–$102.80$97.002
$45.00Jan 15$102.00$105.90$103.95--$103.95–$107.65$102.003
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$1.50$2.85$2.17$1.95 08/07$1.20–$6.25$1.951.3K
$150.00Sep 18$4.50$5.00$4.75$3.08 08/05$3.35–$7.80$4.5027
$150.00Oct 16$4.80$7.70$6.25$5.50 08/03$4.60–$8.65$5.5012
$150.00Jan 15$8.70$10.20$9.45$12.50 07/23$7.95–$12.20$9.457
$145.00Aug 21$0.10$1.30$0.70$0.70 08/07$0.25–$3.85$0.70125
$145.00Sep 18$2.10$2.85$2.48$3.20 07/30$1.53–$5.35$2.48101
$145.00Oct 16$3.40$6.10$4.75$3.20 08/05$3.03–$7.00$3.4075
$145.00Jan 15$6.50$8.90$7.70$6.24 08/05$5.95–$9.35$6.5020
$155.00Aug 21$5.40$7.20$6.30$3.21 08/06$2.83–$9.45$5.4082
$155.00Sep 18$7.50$9.40$8.45$5.60 08/06$4.95–$10.60$7.5026
$155.00Jan 15$11.00$12.90$11.95$11.70 08/03$10.10–$14.35$11.704
$155.00Oct 16$8.60$9.50$9.05--$7.50–$9.25$8.601
$140.00Aug 21$0.00$0.20$0.10$0.40 08/07$0.10–$2.98$0.10728
$140.00Sep 18$1.05$1.45$1.25$1.65 08/03$0.75–$3.58$1.25218
$140.00Oct 16$2.05$4.10$3.08$2.40 08/07$1.63–$5.00$2.4072
$140.00Jan 15$4.80$6.60$5.70$4.60 08/05$4.80–$7.40$4.80114
$160.00Sep 18$10.80$13.00$11.90$12.29 07/29$8.05–$14.25$11.904
$160.00Oct 16$12.20$13.30$12.75$10.90 08/03$9.20–$15.00$12.203
$160.00Jan 15$14.30$16.20$15.25--$14.30–$15.25$14.307
$135.00Aug 21$0.00$0.75$0.38$0.15 08/06$0.13–$1.40$0.1564
$135.00Sep 18$0.45$0.80$0.63$0.85 08/05$0.53–$2.40$0.63127
$135.00Oct 16$0.75$2.65$1.70$4.90 06/22$1.13–$3.33$1.7019
$135.00Jan 15$3.50$4.80$4.15$5.50 07/24$3.55–$5.75$4.1590
$165.00Sep 18$14.90$17.50$16.20$21.00 07/02$11.70–$18.30$16.205
$165.00Oct 16$15.20$17.60$16.40$16.90 07/24$12.80–$19.15$16.401
$165.00Jan 15$17.80$19.80$18.80$17.40 08/03$15.55–$21.00$17.80101
$130.00Aug 21$0.00$0.75$0.38$0.35 08/06$0.10–$1.48$0.35175
$130.00Sep 18$0.00$0.95$0.48$0.90 07/30$0.45–$2.40$0.48300
$130.00Oct 16$0.15$1.60$0.88$1.50 07/29$0.63–$2.42$0.8858
$130.00Jan 15$2.55$3.80$3.18$3.70 07/31$2.68–$5.00$3.1867
$170.00Oct 16$19.90$22.70$21.30--$18.95–$21.30$19.901
$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$0.20$1.10$0.65$1.60 07/20$0.35–$2.10$0.6563
$125.00Jan 15$1.80$2.95$2.38$5.30 06/16$2.08–$3.65$2.38181
$120.00Aug 21$0.00$1.20$0.60$0.46 06/30$0.15–$1.30$0.4611
$120.00Sep 18$0.00$0.75$0.38$1.10 06/30$0.35–$1.10$0.3884
$120.00Oct 16$0.00$0.75$0.38$3.70 06/11$0.38–$1.20$0.389
$120.00Jan 15$1.30$2.70$2.00$2.30 07/30$1.17–$3.13$2.00556
$180.00Sep 18$29.80$33.60$31.70$27.50 07/27$25.00–$32.30$29.80--
$180.00Jan 15$30.10$33.10$31.60--$29.35–$31.60$30.101
$115.00Oct 16$0.00$0.75$0.38$0.41 08/03$0.38–$2.30$0.3811
$115.00Jan 15$0.90$1.80$1.35$4.00 06/12$1.30–$2.35$1.3529
$115.00Aug 21$0.00$1.75$0.88--$0.38–$0.88--1
$115.00Sep 18$0.00$0.75$0.38--$0.38–$1.08--2
$110.00Sep 18$0.00$0.75$0.38--$0.38–$0.98--3
$110.00Oct 16$0.00$0.75$0.38--$0.30–$1.08--5
$110.00Jan 15$0.65$2.95$1.80--$1.08–$1.80$0.6540
$105.00Jan 15$0.00$1.35$0.68$0.95 07/28$0.63–$1.75$0.6818
$105.00Sep 18$0.00$0.75$0.38--$0.18–$0.98--1
$105.00Oct 16$0.00$0.95$0.48--$0.38–$1.08--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$0.95$0.48$1.20 06/24$0.45–$1.45$0.48111
$100.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$100.00Sep 18$0.00$1.15$0.57--$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$0.95$0.48$0.60 06/10$0.18–$1.18$0.48325
$95.00Jan 15$0.00$0.85$0.43--$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$0.75$0.38--$0.38–$1.08--1
$90.00Jan 15$0.00$0.75$0.38--$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$1.15$0.57--$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$0.75$0.38--$0.38–$1.08--12
$55.00Jan 15$0.00$2.15$1.08--$1.08–$1.08--1
$47.50Jan 15$0.00$2.00$1.00--$1.00–$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 22
Total Puts 364
Put/Call Ratio 16.55
Net Difference -342

Prior's Put/Call Breakdown

Total Calls 350
Total Puts 14
Put/Call Ratio 0.04
Net Difference 336

Prior 7-Day Put/Call Summary

Total Calls 1,225
Total Puts 736
Average Put/Call Ratio 1.67
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