Tour v531
AER
AERCAP HOLDINGS N V
$146.27 +2.08%
$146.40 (+0.09%)🌙
as of 10/06 06:04 PM
(10/5 18:05) ◀
|
Tuesday, October 6, 2026 (6:04pm)
January 2026
|
▶ (10/7 18:04)
◀ 10/6 18:04 ▶

Option Volume

Detail
ℹ
Current (10/06) 540
Calls: 476 (88%)
Puts: 64 (12%)
Prior (10/05) 1,674
Calls: 566 (34%)
Puts: 1,108 (66%)
Current vs Prior -67.74%
Calls: -15.90% (Calls)
Puts: -94.22% (Puts)
Prior 7-Day Total 4,446
Calls: 2,213 (50%)
Puts: 2,233 (50%)
Prior 7-Day Average 635
Calls: 316 (50%)
Puts: 319 (50%)
Current vs Prior 7-Day Avg -14.98%
Calls: +50.56%
Puts: -79.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $973.6K
Calls: $946.7K (97%)
Puts: $26.9K (3%)
Prior (10/05) $1.55M
Calls: $1.13M (73%)
Puts: $417.4K (27%)
Current vs Prior -37.04%
Calls: -16.15%
Puts: -93.55%
Prior 7-Day Total $4.98M
Calls: $4.17M (84%)
Puts: $803.3K (16%)
Prior 7-Day Average $710.8K
Calls: $596.1K (84%)
Puts: $114.8K (16%)
Current vs Prior 7-Day Avg +36.97%
Calls: +58.83%
Puts: -76.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.13
Prior (10/05) 1.96
Current vs Prior -93.13%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -86.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 17,484
Calls: 11,840 (68%)
Puts: 5,644 (32%)
Prior (10/05) 16,530
Calls: 11,725 (71%)
Puts: 4,805 (29%)
Current vs Prior +5.77%
Prior 7-Day Total 81,519
Calls: 58,845 (72%)
Puts: 22,674 (28%)
Prior 7-Day Average 11,645
Calls: 8,406 (72%)
Puts: 3,239 (28%)
Current vs Prior 7-Day Avg +50.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.87% | 9.30%4.87% | 9.30%
Prior 5.69% | 9.70%5.69% | 9.70%
Current vs Prior -14.30% | -4.15%-14.30% | -4.15%
Prior 7-Day Avg 5.91% | 10.01%5.91% | 10.01%
Current vs 7-Day Avg -17.57% | -7.13%-17.57% | -7.13%
Prior 7-Day Eod 5.69% | 9.70%5.69% | 9.70%
Current vs 7-Day Eod -14.30% | -4.15%-14.30% | -4.15%
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 97% of dollar volume in calls ($946.7K) vs puts ($26.9K). Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (476 calls vs 64 puts). P/C ratio dropping 93% - sentiment shifting bullish.

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 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. 5 found (avg delta 0.74, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1624.4027.90$26.1513.4%--0.9316
$140.00Oct 166.008.40$7.2033.3%10.829
$145.00Oct 161.353.80$2.5895.0%10.6197
$145.00Nov 205.606.80$6.2019.4%210.555
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 163.006.10$4.5568.1%--0.7835

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 96, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 205.606.80$6.2019.4%210.555
$155.00Oct 160.050.40$0.23152.2%160.08121
$160.00Nov 200.751.25$1.0050.0%150.1514
$155.00Nov 201.552.35$1.9541.0%120.26218
$150.00Nov 203.304.00$3.6519.2%100.4022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 204.205.00$4.6017.4%60.452
$145.00Oct 160.452.10$1.28128.9%40.39184
$135.00Nov 201.402.15$1.7842.1%30.20119
$130.00Nov 200.652.15$1.40107.1%20.15519
$140.00Nov 201.653.60$2.6374.1%10.30128

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 17.6%, max 17.6%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Oct 16Nov 2029.6%25.2%17.6%1373

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 8.09, avg 8.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$0.35$4.65$0.3516%13.29$160.35
$160.00$165.00Oct 16$0.16$4.84$0.169%30.25$160.16
$150.00$155.00Oct 16$0.40$4.60$0.4022%11.50$150.40
$155.00$160.00Nov 20$0.95$4.05$0.9526%4.26$155.95
$145.00$150.00Oct 16$1.95$3.05$1.9561%1.56$146.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$0.55$4.45$0.5539%8.09$144.45
$135.00$130.00Nov 20$0.38$4.62$0.3820%12.16$134.62
$140.00$135.00Nov 20$0.85$4.15$0.8530%4.88$139.15
$125.00$120.00Oct 16$0.20$4.80$0.208%24.00$124.80
$140.00$135.00Oct 16$0.45$4.55$0.4518%10.11$139.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.52, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$1.70$1.70$3.3060%0.52$151.70
$155.00$160.00Nov 20$0.95$0.95$4.0574%0.23$155.95
$150.00$155.00Oct 16$0.40$0.40$4.6078%0.09$150.40
$160.00$165.00Oct 16$0.16$0.16$4.8491%0.03$160.16
$160.00$165.00Nov 20$0.35$0.35$4.6584%0.08$160.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$1.97$1.97$3.0355%0.65$143.03
$140.00$135.00Oct 16$0.45$0.45$4.5582%0.10$139.55
$125.00$120.00Oct 16$0.20$0.20$4.8092%0.04$124.80
$140.00$135.00Nov 20$0.85$0.85$4.1570%0.20$139.15
$135.00$130.00Nov 20$0.38$0.38$4.6280%0.08$134.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.47, cheapest $3.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$3.6218.7%24.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$3.3218.7%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.64% of stock, avg 4.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Oct 16$2.58$1.28$3.86$141.14$148.862.64%
$150.00Oct 16$0.63$4.55$5.18$144.82$155.183.54%
$140.00Oct 16$7.20$0.73$7.93$132.07$147.935.42%
$145.00Nov 20$6.20$4.60$10.80$134.20$155.807.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.35% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Oct 16$0.23$0.28$0.51$134.49$155.51
$160.00$135.00Oct 16$0.38$0.28$0.66$134.34$160.66
$155.00$130.00Oct 16$0.23$0.57$0.80$129.20$155.80
$155.00$125.00Oct 16$0.23$0.68$0.91$124.09$155.91
$160.00$130.00Oct 16$0.38$0.57$0.95$129.05$160.95
$160.00$125.00Oct 16$0.38$0.68$1.06$123.94$161.06
$150.00$135.00Oct 16$0.63$0.28$0.91$134.09$150.91
$155.00$140.00Oct 16$0.23$0.73$0.96$139.04$155.96
$160.00$140.00Oct 16$0.38$0.73$1.11$138.89$161.11
$175.00$135.00Oct 16$1.00$0.28$1.28$133.72$176.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.08, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125160/165Oct 16$0.36$4.6483%0.08$124.64$160.36
135/140160/165Oct 16$0.61$4.3973%0.14$139.39$160.61
120/125150/155Oct 16$0.60$4.4069%0.14$124.40$150.60
130/135155/160Nov 20$1.33$3.6753%0.36$133.67$156.33
135/140155/160Nov 20$1.80$3.2044%0.56$138.20$156.80
130/135160/165Nov 20$0.73$4.2764%0.17$134.27$160.73
135/140160/165Nov 20$1.20$3.8054%0.32$138.80$161.20
135/140150/155Oct 16$0.85$4.1559%0.20$139.15$150.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$1.55$3.4553%2.23
$145.00$150.00$155.00Nov 20$0.85$4.1528%4.88
$150.00$155.00$160.00Nov 20$0.75$4.2524%5.67
$155.00$160.00$165.00Nov 20$0.60$4.4016%7.33
$150.00$155.00$160.00Oct 16$0.55$4.4514%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.10$4.9032%49.00
$130.00$135.00$140.00Nov 20$0.47$4.5316%9.64
$135.00$140.00$145.00Nov 20$1.12$3.8825%3.46
$140.00$145.00$150.00Oct 16$2.72$2.2859%0.84
$130.00$135.00$140.00Oct 16$0.74$4.269%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.25, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Nov 20-$0.25$4.75
$145.00$150.001:2Nov 20-$1.10$3.90
$155.00$160.001:2Nov 20-$0.05$4.95
$160.00$165.001:2Nov 20-$0.30$4.70
$160.00$165.001:2Oct 16-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Nov 20-$0.66$4.34
$145.00$140.001:2Oct 16-$0.18$4.82
$140.00$135.001:2Nov 20-$0.93$4.07
$125.00$120.001:2Oct 16-$0.28$4.72
$135.00$130.001:2Nov 20-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.26%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Nov 20$3.300.402.5%2.26%4.81%1022
$155.00Nov 20$1.550.266.0%1.06%7.03%12218
$160.00Nov 20$0.750.159.4%0.51%9.90%1514
$165.00Nov 20$0.100.1012.8%0.07%12.87%113
$150.00Oct 16$0.500.222.5%0.34%2.89%3220
$165.00Oct 16$0.150.0512.8%0.10%12.91%--204

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. 168 contracts (avg 297 vol/day, 113 traded recently)

AER averages only 297 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 $80.00 01-15 call last traded $69.25 on 08/20 (now $66.00/$68.30) — try a limit near $67.15. Also watch the $60.00 01-15 call last traded $85.60 on 09/24 (now $84.70/$88.30) — try a limit near $85.60; the $55.00 01-15 call last traded $92.90 on 09/25 (now $89.70/$93.70) — try a limit near $91.70. Most tradeable put: the $140.00 01-15 put last traded $5.80 on 09/29 (now $4.20/$4.80) — try a limit near $4.50.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$1.35$3.80$2.58$2.65 10/02$1.33–$5.95$2.5897
$145.00Nov 20$5.60$6.80$6.20$8.95 09/25$5.05–$8.85$6.205
$145.00Jan 15$8.30$9.70$9.00$7.97 10/02$6.25–$11.85$8.30945
$145.00Dec 17$17.50$22.00$19.75$19.50 09/24$16.00–$22.55$19.501
$145.00May 21$11.90$15.50$13.70--$13.70–$13.70—$11.901
$150.00Oct 16$0.50$0.75$0.63$0.62 10/01$0.50–$3.20$0.62220
$150.00Nov 20$3.30$4.00$3.65$5.50 09/25$2.60–$6.55$3.6522
$150.00Jan 15$4.70$8.00$6.35$6.34 09/17$4.70–$8.65$6.3456
$150.00Apr 16$8.20$12.10$10.15$13.05 08/27$7.70–$12.50$10.151
$150.00Dec 17$16.00$18.90$17.45--$17.45–$17.45—$16.002
$140.00Oct 16$6.00$8.40$7.20$8.50 09/28$3.30–$10.20$7.209
$140.00Nov 20$8.50$10.80$9.65$8.30 09/21$7.40–$12.50$8.501
$140.00Jan 15$10.00$13.30$11.65$11.10 09/30$8.15–$14.95$11.1089
$140.00Apr 16$13.70$17.50$15.60--$11.70–$18.40$13.702
$140.00Dec 17$20.50$25.00$22.75$24.10 09/28$18.50–$25.55$22.751
$155.00Oct 16$0.05$0.40$0.23$0.25 10/01$0.23–$1.83$0.23121
$155.00Nov 20$1.55$2.35$1.95$1.61 10/02$1.83–$4.05$1.61218
$155.00Jan 15$2.70$5.10$3.90$4.58 09/29$3.35–$6.40$3.90100
$155.00Dec 17$13.50$16.50$15.00--$15.00–$15.00—$13.501
$135.00Oct 16$9.60$12.70$11.15$9.90 09/24$5.95–$14.70$9.903
$135.00Jan 15$13.70$17.20$15.45$18.00 09/25$11.10–$18.70$15.4546
$135.00Apr 16$17.10$21.00$19.05$19.48 09/01$14.35–$21.80$19.0511
$135.00Dec 17$24.50$28.00$26.25$26.33 09/01$21.00–$28.75$26.254
$160.00Oct 16$0.00$0.75$0.38$0.30 09/21$0.20–$1.08$0.30376
$160.00Nov 20$0.75$1.25$1.00$2.26 09/28$0.78–$2.42$1.0014
$160.00Jan 15$2.55$3.30$2.93$2.56 10/02$2.23–$4.50$2.56183
$160.00Apr 16$4.10$8.20$6.15$7.75 08/31$4.70–$7.95$6.1513
$130.00Oct 16$14.40$18.30$16.35$17.00 09/04$10.00–$19.75$16.351
$130.00Jan 15$18.20$21.20$19.70$15.21 09/14$14.30–$22.70$18.20212
$130.00Apr 16$20.70$24.50$22.60--$17.55–$25.65$20.701
$130.00Dec 17$28.00$31.00$29.50$29.80 09/29$23.50–$32.00$29.501
$165.00Oct 16$0.15$0.30$0.22$0.41 09/28$0.20–$0.77$0.22204
$165.00Nov 20$0.10$1.20$0.65$1.40 09/25$0.50–$1.50$0.6513
$165.00Jan 15$1.10$2.40$1.75$2.25 09/29$1.10–$3.20$1.75519
$165.00Apr 16$3.00$6.80$4.90$6.60 09/02$3.53–$6.10$4.903
$165.00Dec 17$9.50$13.10$11.30$12.60 09/25$9.25–$13.00$11.3015
$125.00Oct 16$19.90$22.90$21.40--$14.40–$24.60$19.901
$125.00Jan 15$22.20$25.40$23.80--$17.70–$27.40$22.20153
$125.00Apr 16$24.60$28.30$26.45$28.47 08/31$20.70–$29.65$26.454
$125.00Dec 17$30.00$34.50$32.25$27.57 09/14$26.70–$35.75$30.0015
$170.00Oct 16$0.00$2.15$1.08$0.40 08/28$0.38–$1.18$0.4025
$170.00Jan 15$0.70$2.40$1.55$2.10 09/25$0.78–$2.23$1.55548
$170.00Dec 17$7.80$10.40$9.10$9.80 10/02$8.00–$11.45$9.10132
$120.00Oct 16$24.40$27.90$26.15--$19.15–$29.70$24.4016
$120.00Jan 15$26.70$29.90$28.30$23.10 09/14$21.65–$31.90$26.70222
$120.00Apr 16$29.00$32.30$30.65$31.60 08/31$24.35–$34.05$30.652
$120.00Dec 17$35.00$37.10$36.05$34.90 10/02$30.80–$38.65$35.00222
$175.00Oct 16$0.00$2.00$1.00$0.15 09/18$0.08–$1.15$0.15110
$175.00Jan 15$0.35$2.00$1.18$1.00 09/28$0.40–$1.55$1.0062
$175.00Apr 16$0.60$4.60$2.60$2.97 09/24$1.98–$4.00$2.604
$175.00Dec 17$7.00$9.90$8.45$8.85 09/24$6.50–$9.65$8.4520
$115.00Oct 16$29.90$32.90$31.40$30.10 09/29$24.10–$34.45$30.105
$115.00Jan 15$31.30$34.50$32.90--$26.30–$36.30$31.30889
$115.00Dec 17$37.50$41.20$39.35$36.70 09/17$33.45–$43.00$37.50191
$180.00Oct 16$0.00$2.25$1.13--$0.15–$1.13--12
$180.00Jan 15$0.05$1.80$0.93$0.55 09/21$0.57–$1.45$0.5573
$180.00Dec 17$6.00$8.00$7.00$7.25 09/21$5.35–$8.50$7.0023
$110.00Oct 16$34.60$37.90$36.25$32.20 09/16$28.95–$39.65$34.601
$110.00Jan 15$36.50$39.30$37.90$36.60 09/29$30.45–$41.25$36.6061
$110.00Apr 16$38.50$41.00$39.75$40.50 08/31$33.05–$43.15$39.7516
$110.00Dec 17$41.50$44.40$42.95$46.65 09/25$37.00–$46.75$42.95111
$185.00Oct 16$0.00$2.20$1.10$1.09 08/05$0.38–$1.13$1.095
$185.00Jan 15$0.00$1.00$0.50$1.10 08/28$0.50–$1.27$0.50501
$185.00Dec 17$4.90$6.70$5.80$5.70 10/01$4.80–$7.25$5.7095
$105.00Oct 16$39.40$42.80$41.10$44.45 08/20$33.85–$44.65$41.1017
$105.00Jan 15$40.60$44.10$42.35$49.00 08/11$35.45–$45.75$42.3547
$190.00Oct 16$0.00$2.20$1.10--$0.38–$1.10--2
$190.00Jan 15$0.00$0.95$0.48$0.65 09/03$0.38–$1.23$0.4810
$190.00Apr 16$0.20$3.10$1.65--$0.78–$1.73$0.202
$190.00Dec 17$4.10$6.10$5.10$6.05 09/25$3.75–$6.30$5.1027
$100.00Jan 15$45.80$48.90$47.35$45.90 09/30$40.15–$50.60$45.90324
$100.00Dec 17$50.00$54.00$52.00$50.92 10/02$45.00–$55.50$50.9255
$195.00Oct 16$0.00$2.20$1.10--$0.38–$1.10--2
$195.00Jan 15$0.00$0.95$0.48$1.17 08/11$0.38–$1.18$0.4813
$195.00Dec 17$2.65$5.40$4.03$4.60 09/24$3.40–$5.35$4.031
$97.50Jan 15$48.00$51.30$49.65--$42.60–$53.00$48.00282
$95.00Jan 15$50.30$53.80$52.05--$45.00–$55.35$50.30607
$95.00Apr 16$52.40$54.90$53.65$46.35 09/15$46.00–$56.75$52.4031
$95.00Dec 17$54.00$58.50$56.25--$56.25–$56.25—$54.006
$200.00Jan 15$0.00$1.15$0.57$0.05 10/01$0.35–$1.15$0.05124
$200.00Dec 17$1.55$4.80$3.18$4.02 09/24$2.73–$4.53$3.186
$92.50Jan 15$52.80$56.50$54.65--$47.35–$57.75$52.8020
$90.00Jan 15$55.20$58.70$56.95--$49.85–$60.45$55.20256
$90.00Dec 17$58.50$63.00$60.75$53.55 09/15$53.00–$64.25$58.50--
$87.50Jan 15$57.60$61.40$59.50--$52.15–$62.60$57.6052
$85.00Jan 15$60.10$63.80$61.95--$54.65–$65.05$60.10462
$210.00Oct 16$0.00$2.15$1.08--$0.15–$1.10--1
$210.00Jan 15$0.00$0.95$0.48--$0.38–$1.10--6
$80.00Jan 15$66.00$68.30$67.15$69.25 08/20$59.60–$70.40$67.15636
$75.00Jan 15$69.90$73.20$71.55--$64.35–$75.20$69.901.1K
$220.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--1
$220.00Jan 15$0.00$1.35$0.68--$0.38–$1.08--2
$70.00Jan 15$74.80$78.60$76.70--$69.40–$80.25$74.809
$65.00Jan 15$79.80$83.60$81.70$81.00 09/28$74.30–$84.85$81.0024
$60.00Jan 15$84.70$88.30$86.50$85.60 09/24$79.10–$90.00$85.60631
$55.00Jan 15$89.70$93.70$91.70$92.90 09/25$84.20–$94.95$91.7019
$50.00Jan 15$94.60$98.60$96.60--$88.95–$99.85$94.602
$45.00Jan 15$99.50$103.80$101.65--$93.85–$104.75$99.503
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$0.45$2.10$1.28$2.80 10/02$1.28–$8.00$1.28184
$145.00Nov 20$4.20$5.00$4.60$6.20 09/24$3.80–$7.00$4.602
$145.00Jan 15$6.00$8.60$7.30$8.84 09/17$5.80–$11.40$7.3065
$145.00Dec 17$12.00$15.30$13.65--$13.65–$13.65—$12.002
$150.00Oct 16$3.00$6.10$4.55$6.34 09/29$3.45–$12.35$4.5535
$150.00Nov 20$6.70$8.10$7.40$7.00 09/25$6.15–$10.25$7.001
$150.00Jan 15$7.00$10.90$8.95$8.18 09/25$7.95–$14.70$8.186
$150.00Apr 16$9.50$13.50$11.50$11.95 08/27$10.55–$16.50$11.501
$140.00Oct 16$0.20$1.25$0.73$0.95 10/02$0.63–$4.45$0.73245
$140.00Nov 20$1.65$3.60$2.63$3.53 09/28$2.53–$4.85$2.63128
$140.00Jan 15$4.20$4.80$4.50$5.80 09/29$3.98–$8.30$4.50195
$140.00Apr 16$5.10$9.20$7.15$8.45 09/18$6.50–$10.90$7.156
$140.00Dec 17$9.20$12.80$11.00$13.50 09/10$10.00–$14.25$11.001
$155.00Oct 16$7.80$9.80$8.80$8.80 09/25$6.80–$16.90$8.801
$155.00Jan 15$10.80$13.60$12.20$10.73 09/25$10.55–$18.50$10.804
$155.00Dec 17$15.50$20.20$17.85$19.05 09/08$16.50–$22.55$17.8510
$135.00Oct 16$0.05$0.50$0.28$0.45 09/30$0.28–$2.40$0.2880
$135.00Nov 20$1.40$2.15$1.78$2.40 09/29$1.38–$3.22$1.78119
$135.00Jan 15$2.20$4.40$3.30$4.10 09/29$2.95–$6.35$3.30206
$135.00Apr 16$3.30$7.40$5.35$6.00 08/27$4.93–$8.10$5.354
$135.00Dec 17$8.00$10.10$9.05$10.00 09/24$8.50–$12.00$9.055
$160.00Jan 15$14.10$16.40$15.25--$13.85–$23.10$14.107
$130.00Oct 16$0.00$1.15$0.57$0.45 09/21$0.38–$1.30$0.4561
$130.00Nov 20$0.65$2.15$1.40$1.50 09/29$1.13–$2.00$1.40519
$130.00Jan 15$0.95$3.50$2.23$3.00 10/01$2.08–$4.30$2.23252
$130.00Apr 16$2.60$6.00$4.30$4.90 08/31$3.88–$6.20$4.3013
$165.00Jan 15$18.10$20.40$19.25--$17.70–$27.05$18.10101
$125.00Oct 16$0.00$1.35$0.68$0.51 09/11$0.40–$1.27$0.5163
$125.00Nov 20$0.30$1.25$0.78--$0.73–$1.83$0.306
$125.00Jan 15$0.75$2.45$1.60$3.33 09/15$1.60–$3.23$1.60200
$125.00Apr 16$1.45$4.90$3.18$4.60 09/14$3.05–$4.70$3.182
$125.00Dec 17$4.60$7.50$6.05$6.50 09/30$5.90–$7.75$6.0546
$120.00Oct 16$0.00$0.95$0.48$0.25 09/08$0.38–$1.18$0.2514
$120.00Nov 20$0.00$1.70$0.85$0.60 09/24$0.57–$1.43$0.602
$120.00Jan 15$0.30$2.70$1.50$1.70 08/27$1.10–$2.25$1.50556
$120.00Apr 16$1.80$3.40$2.60$2.75 09/29$2.35–$3.78$2.60768
$120.00Dec 17$3.30$6.40$4.85$5.58 10/01$4.80–$6.45$4.8561
$115.00Oct 16$0.00$2.15$1.08--$0.35–$1.10--11
$115.00Jan 15$0.25$1.50$0.88--$0.73–$2.10$0.2529
$115.00Apr 16$1.15$3.20$2.17$1.80 09/09$1.73–$2.85$1.8076
$115.00Dec 17$3.30$5.30$4.30--$4.30–$4.30—$3.30600
$180.00Jan 15$32.30$35.70$34.00--$30.70–$41.65$32.301
$110.00Oct 16$0.00$2.15$1.08--$0.03–$1.10--5
$110.00Jan 15$0.00$2.60$1.30--$0.68–$1.55--40
$110.00Apr 16$0.35$2.20$1.28$0.85 10/01$1.23–$2.40$0.85100
$105.00Oct 16$0.00$2.15$1.08--$0.28–$1.08--2
$105.00Jan 15$0.00$2.20$1.10--$0.53–$1.58--18
$105.00Apr 16$0.00$3.00$1.50$1.05 09/03$0.90–$2.08$1.0512
$100.00Oct 16$0.00$2.15$1.08$0.14 09/21$0.10–$1.08$0.145
$100.00Jan 15$0.00$1.00$0.50--$0.40–$1.00--111
$100.00Apr 16$0.10$2.75$1.43$0.95 08/31$0.63–$1.68$0.952
$100.00Dec 17$0.00$3.60$1.80$1.83 09/24$1.80–$2.53$1.801
$97.50Jan 15$0.00$0.40$0.20$0.56 08/05$0.20–$0.55$0.20404
$95.00Jan 15$0.00$1.35$0.68--$0.40–$1.25--12
$95.00Apr 16$0.00$2.60$1.30$0.80 08/31$0.65–$1.50$0.802
$92.50Jan 15$0.00$0.95$0.48$0.39 08/05$0.38–$1.23$0.396
$90.00Oct 16$0.00$2.15$1.08--$0.68–$1.08--1
$90.00Jan 15$0.05$1.15$0.60--$0.40–$1.22$0.0514
$87.50Jan 15$0.00$0.50$0.25--$0.25–$0.90--3
$85.00Jan 15$0.00$0.25$0.13$0.10 09/24$0.13–$0.30$0.1053
$82.50Jan 15$0.05$1.10$0.58--$0.38–$0.70$0.0510
$80.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--3
$80.00Jan 15$0.00$1.15$0.57--$0.38–$1.13--18
$75.00Oct 16$0.00$2.15$1.08--$0.03–$1.08--3
$75.00Jan 15$0.00$1.15$0.57--$0.38–$1.10--104
$70.00Jan 15$0.00$0.95$0.48--$0.38–$1.10--9
$65.00Jan 15$0.00$1.15$0.57--$0.38–$1.10--4
$60.00Jan 15$0.00$2.15$1.08--$0.38–$1.08--12
$55.00Jan 15$0.00$2.15$1.08--$0.68–$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 476
Total Puts 64
Put/Call Ratio 0.13
Net Difference 412

Prior's Put/Call Breakdown

Total Calls 566
Total Puts 1,108
Put/Call Ratio 1.96
Net Difference -542

Prior 7-Day Put/Call Summary

Total Calls 2,213
Total Puts 2,233
Average Put/Call Ratio 0.98
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