Tour v531
AER
AERCAP HOLDINGS N V
$142.56 -2.54%
(10/6 18:04) ◀
|
Wednesday, October 7, 2026 (6:04pm)
January 2026
|
▶ (10/8 18:04)
◀ 10/7 18:04 ▶

Option Volume

Detail
ℹ
Current (10/07) 706
Calls: 450 (64%)
Puts: 256 (36%)
Prior (10/06) 540
Calls: 476 (88%)
Puts: 64 (12%)
Current vs Prior +30.74%
Calls: -5.46% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 4,680
Calls: 2,424 (52%)
Puts: 2,256 (48%)
Prior 7-Day Average 668
Calls: 346 (52%)
Puts: 322 (48%)
Current vs Prior 7-Day Avg +5.60%
Calls: +29.95%
Puts: -20.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $941.0K
Calls: $852.1K (91%)
Puts: $88.9K (9%)
Prior (10/06) $973.6K
Calls: $946.7K (97%)
Puts: $26.9K (3%)
Current vs Prior -3.35%
Calls: -9.99%
Puts: +230.18%
Prior 7-Day Total $5.51M
Calls: $4.69M (85%)
Puts: $815.3K (15%)
Prior 7-Day Average $786.5K
Calls: $670.0K (85%)
Puts: $116.5K (15%)
Current vs Prior 7-Day Avg +19.65%
Calls: +27.17%
Puts: -23.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.57
Prior (10/06) 0.13
Current vs Prior +323.11%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -41.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 17,511
Calls: 11,825 (68%)
Puts: 5,686 (32%)
Prior (10/06) 17,484
Calls: 11,840 (68%)
Puts: 5,644 (32%)
Current vs Prior +0.15%
Prior 7-Day Total 83,844
Calls: 59,414 (71%)
Puts: 24,430 (29%)
Prior 7-Day Average 11,977
Calls: 8,487 (71%)
Puts: 3,490 (29%)
Current vs Prior 7-Day Avg +46.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.48% | 9.05%5.48% | 9.05%
Prior 4.87% | 9.30%4.87% | 9.30%
Current vs Prior +12.39% | -2.68%+12.39% | -2.68%
Prior 7-Day Avg 5.71% | 9.90%5.71% | 9.90%
Current vs 7-Day Avg -4.05% | -8.63%-4.05% | -8.63%
Prior 7-Day Eod 4.87% | 9.30%4.87% | 9.30%
Current vs 7-Day Eod +12.39% | -2.68%+12.39% | -2.68%
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 91% of dollar volume in calls ($852.1K) vs puts ($88.9K). Bullish P/C ratio of 0.57. P/C ratio rising 323% - increased hedging/bearish positioning. Call-heavy open interest (11,825 calls vs 5,686 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 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. 3 found (avg delta 0.80, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1621.5024.70$23.1013.9%--0.9216
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 166.308.50$7.4029.7%--0.8435
$145.00Oct 162.954.80$3.8847.7%1810.64185

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 313, top 181)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 160.000.60$0.30200.0%300.08118
$165.00Oct 160.150.40$0.2889.3%200.05204
$145.00Oct 160.002.85$1.43199.3%120.3696
$150.00Oct 160.001.20$0.60200.0%100.16221
$145.00Nov 204.104.70$4.4013.6%30.4518
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 162.954.80$3.8847.7%1810.64185
$140.00Oct 160.851.40$1.1348.7%530.31245
$140.00Nov 203.404.50$3.9527.8%10.40128

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 92.2%, max 150.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2069.0%27.5%150.6%--405
$150.00Oct 16Nov 2031.9%23.8%33.8%13248
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 8.09, avg 11.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$0.33$4.67$0.3318%14.15$155.33
$160.00$165.00Nov 20$0.17$4.83$0.1712%28.41$160.17
$145.00$150.00Oct 16$0.83$4.17$0.8336%5.02$145.83
$150.00$155.00Oct 16$0.30$4.70$0.3016%15.67$150.30
$150.00$155.00Nov 20$0.87$4.13$0.8728%4.75$150.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.55$4.45$0.5526%8.09$134.45
$125.00$120.00Oct 16$0.12$4.88$0.1210%40.67$124.88
$140.00$135.00Oct 16$0.60$4.40$0.6031%7.33$139.40
$140.00$135.00Nov 20$1.75$3.25$1.7540%1.86$138.25
$145.00$140.00Oct 16$2.75$2.25$2.7564%0.82$142.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.92, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Nov 20$2.40$2.40$2.6055%0.92$147.40
$160.00$165.00Oct 16$0.92$0.92$4.0884%0.23$160.92
$150.00$155.00Nov 20$0.87$0.87$4.1372%0.21$150.87
$150.00$155.00Oct 16$0.30$0.30$4.7084%0.06$150.30
$145.00$150.00Oct 16$0.83$0.83$4.1764%0.20$145.83
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$1.75$1.75$3.2560%0.54$138.25
$140.00$135.00Oct 16$0.60$0.60$4.4069%0.14$139.40
$125.00$120.00Oct 16$0.12$0.12$4.8890%0.02$124.88
$135.00$130.00Nov 20$0.55$0.55$4.4574%0.12$134.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.90, cheapest $2.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$2.9726.9%27.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Oct 16Nov 20$2.8225.0%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.72% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Oct 16$1.43$3.88$5.31$139.69$150.313.72%
$150.00Oct 16$0.60$7.40$8.00$142.00$158.005.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.58% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Oct 16$0.30$0.53$0.83$134.17$155.83
$155.00$125.00Oct 16$0.30$0.80$1.10$123.90$156.10
$155.00$130.00Oct 16$0.30$0.80$1.10$128.90$156.10
$150.00$135.00Oct 16$0.60$0.53$1.13$133.87$151.13
$155.00$115.00Oct 16$0.30$1.08$1.38$113.62$156.38
$150.00$130.00Oct 16$0.60$0.80$1.40$128.60$151.40
$150.00$125.00Oct 16$0.60$0.80$1.40$123.60$151.40
$170.00$135.00Oct 16$1.15$0.53$1.68$133.32$171.68
$160.00$135.00Oct 16$1.20$0.53$1.73$133.27$161.73
$150.00$115.00Oct 16$0.60$1.08$1.68$113.32$151.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.26, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125160/165Oct 16$1.04$3.9674%0.26$123.96$161.04
135/140160/165Oct 16$1.52$3.4854%0.44$138.48$161.52
120/125150/155Oct 16$0.42$4.5873%0.09$124.58$150.42
130/135160/165Nov 20$0.72$4.2861%0.17$134.28$160.72
130/135150/155Nov 20$1.42$3.5845%0.40$133.58$151.42
130/135155/160Nov 20$0.88$4.1256%0.21$134.12$155.88
135/140150/155Oct 16$0.90$4.1053%0.22$139.10$150.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.49, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.53$4.4728%8.43
$155.00$160.00$165.00Nov 20$0.16$4.848%30.25
$150.00$155.00$160.00Nov 20$0.54$4.4616%8.26
$145.00$150.00$155.00Nov 20$1.53$3.4727%2.27
$150.00$155.00$160.00Oct 16$1.20$3.801%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$0.77$4.2353%5.49
$135.00$140.00$145.00Oct 16$2.15$2.8551%1.33
$130.00$135.00$140.00Oct 16$0.87$4.1318%4.75
$115.00$120.00$125.00Oct 16$0.52$4.481%8.62
$130.00$135.00$140.00Nov 20$1.20$3.8022%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.36, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Nov 20-$0.26$4.74
$150.00$155.001:2Oct 16$0.00$5.00
$155.00$160.001:2Nov 20-$0.47$4.53
$160.00$165.001:2Nov 20-$0.46$4.54
$155.00$160.001:2Oct 16-$2.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$0.36$4.64
$140.00$135.001:2Nov 20-$0.45$4.55
$135.00$130.001:2Nov 20-$1.10$3.90
$125.00$120.001:2Oct 16-$0.56$4.44
$130.00$125.001:2Oct 16-$0.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.88%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Nov 20$4.100.451.7%2.88%4.59%318
$150.00Nov 20$1.150.285.2%0.81%6.03%327
$155.00Nov 20$0.500.188.7%0.35%9.08%--220
$160.00Nov 20$0.350.1212.2%0.25%12.48%--29
$165.00Oct 16$0.150.0515.7%0.11%15.85%20204

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. 169 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 $60.00 01-15 call last traded $85.60 on 09/24 (now $81.90/$84.50) — try a limit near $83.20. Also watch the $80.00 01-15 call last traded $69.25 on 08/20 (now $62.30/$64.40) — try a limit near $63.35; the $55.00 01-15 call last traded $92.90 on 09/25 (now $85.80/$90.00) — try a limit near $87.90. Most tradeable put: the $145.00 01-15 put last traded $8.84 on 09/17 (now $7.80/$8.70) — try a limit near $8.25.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$0.00$2.85$1.43$2.65 10/02$1.33–$5.95$1.4396
$145.00Nov 20$4.10$4.70$4.40$8.95 09/25$4.40–$8.85$4.4018
$145.00Jan 15$6.60$7.20$6.90$7.97 10/02$6.25–$11.85$6.90945
$145.00Dec 17$15.40$20.00$17.70$19.50 09/24$16.00–$22.55$17.701
$145.00May 21$10.60$14.00$12.30--$12.30–$13.70$10.601
$140.00Oct 16$2.55$5.30$3.93$8.50 09/28$3.30–$10.20$3.938
$140.00Nov 20$6.20$7.40$6.80$8.30 09/21$6.80–$12.50$6.801
$140.00Jan 15$9.00$10.90$9.95$11.10 09/30$8.15–$14.95$9.9589
$140.00Apr 16$11.90$14.90$13.40--$11.70–$18.40$11.902
$140.00Dec 17$18.00$22.50$20.25$24.10 09/28$18.50–$25.55$20.251
$150.00Oct 16$0.00$1.20$0.60$0.62 10/01$0.50–$3.20$0.60221
$150.00Nov 20$1.15$2.85$2.00$5.50 09/25$2.00–$6.55$2.0027
$150.00Jan 15$3.40$6.30$4.85$6.34 09/17$4.70–$8.65$4.8556
$150.00Apr 16$6.30$10.20$8.25$13.05 08/27$7.70–$12.50$8.251
$150.00Dec 17$13.00$17.50$15.25--$15.25–$17.45$13.002
$135.00Oct 16$6.80$9.50$8.15$9.90 09/24$5.95–$14.70$8.153
$135.00Jan 15$11.50$14.40$12.95$18.00 09/25$11.10–$18.70$12.9546
$135.00Apr 16$14.70$18.10$16.40$19.48 09/01$14.35–$21.80$16.4011
$135.00Dec 17$20.50$25.50$23.00$26.33 09/01$21.00–$28.75$23.004
$155.00Oct 16$0.00$0.60$0.30$0.25 10/01$0.23–$1.75$0.25118
$155.00Nov 20$0.50$1.75$1.13$1.61 10/02$1.13–$4.05$1.13220
$155.00Jan 15$1.85$4.40$3.13$4.58 09/29$3.13–$6.40$3.13100
$155.00Dec 17$10.50$15.50$13.00--$13.00–$15.00$10.501
$130.00Oct 16$11.60$14.40$13.00$17.00 09/04$10.00–$19.75$13.001
$130.00Jan 15$15.20$18.20$16.70$15.21 09/14$14.30–$22.70$15.21212
$130.00Apr 16$18.10$21.40$19.75--$17.55–$25.65$18.101
$130.00Dec 17$24.10$28.50$26.30$29.80 09/29$23.50–$32.00$26.301
$160.00Oct 16$0.00$2.40$1.20$0.30 09/21$0.20–$1.20$0.30376
$160.00Nov 20$0.35$1.25$0.80$2.26 09/28$0.78–$2.42$0.8029
$160.00Jan 15$0.75$3.50$2.13$2.56 10/02$2.13–$4.50$2.13183
$160.00Apr 16$3.30$6.60$4.95$7.75 08/31$4.70–$7.90$4.9513
$125.00Oct 16$15.90$19.30$17.60--$14.40–$24.60$15.901
$125.00Jan 15$19.30$22.30$20.80--$17.70–$27.40$19.30153
$125.00Apr 16$21.80$25.10$23.45$28.47 08/31$20.70–$29.65$23.454
$125.00Dec 17$28.60$32.00$30.30$27.57 09/14$26.70–$35.75$28.6015
$165.00Oct 16$0.15$0.40$0.28$0.41 09/28$0.20–$0.77$0.28204
$165.00Nov 20$0.05$1.20$0.63$1.40 09/25$0.50–$1.50$0.6312
$165.00Jan 15$0.85$1.80$1.33$2.25 09/29$1.10–$3.20$1.33519
$165.00Apr 16$2.10$5.40$3.75$6.60 09/02$3.53–$6.10$3.753
$165.00Dec 17$8.50$11.60$10.05$12.60 09/25$9.25–$13.00$10.0515
$120.00Oct 16$21.50$24.70$23.10--$19.15–$29.70$21.5016
$120.00Jan 15$23.60$26.90$25.25$23.10 09/14$21.65–$31.90$23.60222
$120.00Apr 16$26.00$29.10$27.55$31.60 08/31$24.35–$34.05$27.552
$120.00Dec 17$32.00$34.70$33.35$34.90 10/02$30.80–$38.65$33.35197
$170.00Oct 16$0.00$2.30$1.15$0.40 08/28$0.38–$1.18$0.4025
$170.00Jan 15$0.10$1.95$1.02$2.10 09/25$0.78–$2.23$1.02548
$170.00Dec 17$7.70$10.10$8.90$9.80 10/02$8.00–$11.45$8.90114
$115.00Oct 16$26.30$29.80$28.05$30.10 09/29$24.10–$34.45$28.055
$115.00Jan 15$28.40$31.20$29.80--$26.30–$36.30$28.40889
$115.00Dec 17$35.60$37.90$36.75$36.70 09/17$33.45–$43.00$36.70190
$175.00Oct 16$0.00$2.25$1.13$0.15 09/18$0.08–$1.15$0.15110
$175.00Jan 15$0.00$1.80$0.90$1.00 09/28$0.40–$1.50$0.9062
$175.00Apr 16$0.75$4.00$2.38$2.97 09/24$1.98–$4.00$2.384
$175.00Dec 17$6.10$8.80$7.45$8.85 09/24$6.50–$9.65$7.4514
$110.00Oct 16$31.40$34.20$32.80$32.20 09/16$28.95–$39.65$32.201
$110.00Jan 15$32.20$35.90$34.05$36.60 09/29$30.45–$41.25$34.0561
$110.00Apr 16$34.60$37.80$36.20$40.50 08/31$33.05–$43.15$36.2016
$110.00Dec 17$38.40$43.00$40.70$46.65 09/25$37.00–$46.75$40.70112
$180.00Oct 16$0.00$2.20$1.10--$0.15–$1.13--12
$180.00Jan 15$0.00$0.95$0.48$0.55 09/21$0.48–$1.45$0.4873
$180.00Dec 17$5.00$7.80$6.40$7.25 09/21$5.35–$8.50$6.4028
$105.00Oct 16$35.70$39.40$37.55$44.45 08/20$33.85–$44.65$37.5517
$105.00Jan 15$37.70$41.00$39.35$49.00 08/11$35.45–$45.75$39.3547
$185.00Oct 16$0.00$2.20$1.10$1.09 08/05$0.38–$1.13$1.095
$185.00Jan 15$0.00$1.40$0.70$1.10 08/28$0.50–$1.27$0.70501
$185.00Dec 17$4.40$6.90$5.65$5.70 10/01$4.80–$7.25$5.6593
$100.00Jan 15$42.60$45.40$44.00$45.90 09/30$40.15–$50.60$44.00324
$100.00Dec 17$46.50$51.00$48.75$50.92 10/02$45.00–$55.50$48.7555
$97.50Jan 15$44.20$47.80$46.00--$42.60–$53.00$44.20282
$190.00Oct 16$0.00$2.20$1.10--$0.38–$1.10--2
$190.00Jan 15$0.00$2.30$1.15$0.65 09/03$0.38–$1.23$0.6510
$190.00Apr 16$0.00$2.95$1.48--$0.78–$1.73--2
$190.00Dec 17$2.80$6.10$4.45$6.05 09/25$3.75–$6.30$4.4528
$95.00Jan 15$46.60$50.30$48.45--$45.00–$55.35$46.60607
$95.00Apr 16$48.60$51.50$50.05$46.35 09/15$46.00–$56.75$48.6031
$95.00Dec 17$50.50$55.50$53.00--$53.00–$56.25$50.506
$92.50Jan 15$49.10$53.10$51.10--$47.35–$57.75$49.1020
$195.00Oct 16$0.00$2.15$1.08--$0.38–$1.10--2
$195.00Jan 15$0.00$1.55$0.78$1.17 08/11$0.38–$1.18$0.7813
$195.00Dec 17$1.90$5.40$3.65$4.60 09/24$3.40–$5.35$3.651
$90.00Jan 15$52.30$55.10$53.70--$49.85–$60.45$52.30256
$90.00Dec 17$55.00$59.50$57.25$53.55 09/15$53.00–$64.25$55.00--
$87.50Jan 15$54.80$57.40$56.10--$52.15–$62.60$54.8052
$200.00Jan 15$0.00$2.20$1.10$0.05 10/01$0.35–$1.15$0.05124
$200.00Dec 17$0.45$4.90$2.68$4.02 09/24$2.68–$4.53$2.686
$85.00Jan 15$57.20$59.90$58.55--$54.65–$65.05$57.20462
$80.00Jan 15$62.30$64.40$63.35$69.25 08/20$59.60–$70.40$63.35636
$210.00Oct 16$0.00$2.15$1.08--$0.15–$1.10--1
$210.00Jan 15$0.00$2.15$1.08--$0.38–$1.10--6
$75.00Jan 15$67.00$69.40$68.20--$64.35–$75.20$67.001.1K
$70.00Jan 15$71.10$75.20$73.15--$69.40–$80.25$71.109
$220.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--1
$220.00Jan 15$0.00$2.15$1.08--$0.38–$1.08--2
$65.00Jan 15$75.90$80.10$78.00$81.00 09/28$74.30–$84.85$78.0024
$60.00Jan 15$81.90$84.50$83.20$85.60 09/24$79.10–$90.00$83.20631
$55.00Jan 15$85.80$90.00$87.90$92.90 09/25$84.20–$94.95$87.9019
$50.00Jan 15$90.70$94.90$92.80--$88.95–$99.85$90.702
$45.00Jan 15$95.60$99.70$97.65--$93.85–$104.75$95.603
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$2.95$4.80$3.88$2.80 10/02$1.28–$8.00$2.95185
$145.00Nov 20$4.90$7.30$6.10$6.20 09/24$3.80–$7.00$6.108
$145.00Jan 15$7.80$8.70$8.25$8.84 09/17$5.80–$11.40$8.2565
$145.00Dec 17$12.00$17.00$14.50--$13.65–$14.50$12.002
$140.00Oct 16$0.85$1.40$1.13$0.95 10/02$0.63–$4.45$0.95245
$140.00Nov 20$3.40$4.50$3.95$3.53 09/28$2.53–$4.85$3.53128
$140.00Jan 15$5.40$6.30$5.85$5.80 09/29$3.98–$8.30$5.80195
$140.00Apr 16$6.40$9.90$8.15$8.45 09/18$6.50–$10.90$8.156
$140.00Dec 17$9.50$14.50$12.00$13.50 09/10$10.00–$14.25$12.001
$150.00Oct 16$6.30$8.50$7.40$6.34 09/29$3.45–$12.35$6.3435
$150.00Nov 20$8.30$10.60$9.45$7.00 09/25$6.15–$10.25$8.301
$150.00Jan 15$9.60$12.40$11.00$8.18 09/25$7.95–$14.70$9.606
$150.00Apr 16$11.80$14.90$13.35$11.95 08/27$10.55–$16.50$11.951
$135.00Oct 16$0.05$1.00$0.53$0.45 09/30$0.28–$2.40$0.4580
$135.00Nov 20$0.80$3.60$2.20$2.40 09/29$1.38–$3.22$2.20122
$135.00Jan 15$3.40$5.00$4.20$4.10 09/29$2.95–$6.35$4.10206
$135.00Apr 16$4.50$7.90$6.20$6.00 08/27$4.93–$8.10$6.004
$135.00Dec 17$7.60$12.50$10.05$10.00 09/24$8.50–$12.00$10.005
$155.00Oct 16$11.30$13.90$12.60$8.80 09/25$6.80–$16.90$11.301
$155.00Jan 15$13.40$15.90$14.65$10.73 09/25$10.55–$18.50$13.404
$155.00Dec 17$17.50$22.00$19.75$19.05 09/08$16.50–$22.55$19.0510
$130.00Oct 16$0.00$1.60$0.80$0.45 09/21$0.38–$1.30$0.4561
$130.00Nov 20$0.55$2.75$1.65$1.50 09/29$1.13–$2.00$1.50521
$130.00Jan 15$1.20$4.40$2.80$3.00 10/01$2.08–$4.30$2.80252
$130.00Apr 16$2.90$6.30$4.60$4.90 08/31$3.88–$6.20$4.6013
$130.00Dec 17$6.40$9.90$8.15--$8.15–$8.15—$6.405
$160.00Jan 15$17.00$19.90$18.45--$13.85–$23.10$17.007
$125.00Oct 16$0.00$1.60$0.80$0.51 09/11$0.40–$1.27$0.5163
$125.00Nov 20$0.00$2.75$1.38--$0.73–$1.83--6
$125.00Jan 15$0.55$3.00$1.78$3.33 09/15$1.60–$3.23$1.78200
$125.00Apr 16$1.60$4.90$3.25$4.60 09/14$3.05–$4.70$3.252
$125.00Dec 17$4.70$9.50$7.10$6.50 09/30$5.90–$7.75$6.5046
$165.00Jan 15$21.40$24.30$22.85--$17.70–$27.05$21.40101
$120.00Oct 16$0.00$1.35$0.68$0.25 09/08$0.38–$1.18$0.2514
$120.00Nov 20$0.00$2.50$1.25$0.60 09/24$0.57–$1.43$0.602
$120.00Jan 15$0.00$3.20$1.60$1.70 08/27$1.10–$2.25$1.60556
$120.00Apr 16$0.75$3.90$2.33$2.75 09/29$2.33–$3.78$2.33768
$120.00Dec 17$3.40$7.00$5.20$5.58 10/01$4.80–$6.45$5.2061
$115.00Oct 16$0.00$2.15$1.08--$0.35–$1.10--11
$115.00Jan 15$0.00$2.30$1.15--$0.73–$2.10--29
$115.00Apr 16$0.50$3.60$2.05$1.80 09/09$1.73–$2.85$1.80100
$115.00Dec 17$2.35$5.70$4.03--$4.03–$4.30$2.35601
$110.00Oct 16$0.00$2.15$1.08--$0.03–$1.10--5
$110.00Jan 15$0.00$2.65$1.33--$0.68–$1.55--40
$110.00Apr 16$0.00$3.30$1.65$0.85 10/01$1.23–$2.40$0.85100
$180.00Jan 15$35.70$39.50$37.60--$30.70–$41.65$35.701
$105.00Oct 16$0.00$2.15$1.08--$0.28–$1.08--2
$105.00Jan 15$0.00$1.70$0.85--$0.53–$1.58--18
$105.00Apr 16$0.00$2.30$1.15$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$1.35$0.68--$0.40–$1.00--111
$100.00Apr 16$0.00$2.80$1.40$0.95 08/31$0.63–$1.68$0.952
$100.00Dec 17$0.35$3.90$2.13$1.83 09/24$1.80–$2.53$1.831
$97.50Jan 15$0.15$0.50$0.33$0.56 08/05$0.20–$0.55$0.33404
$95.00Jan 15$0.00$1.35$0.68--$0.40–$1.25--12
$95.00Apr 16$0.00$2.10$1.05$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$0.00$0.95$0.48--$0.40–$1.22--14
$87.50Jan 15$0.00$0.50$0.25--$0.25–$0.90--3
$85.00Jan 15$0.00$0.30$0.15$0.10 09/24$0.13–$0.30$0.1053
$82.50Jan 15$0.00$0.75$0.38--$0.38–$0.70--10
$80.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--3
$80.00Jan 15$0.00$0.75$0.38--$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$1.75$0.88--$0.38–$1.10--9
$65.00Jan 15$0.00$2.15$1.08--$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 450
Total Puts 256
Put/Call Ratio 0.57
Net Difference 194

Prior's Put/Call Breakdown

Total Calls 476
Total Puts 64
Put/Call Ratio 0.13
Net Difference 412

Prior 7-Day Put/Call Summary

Total Calls 2,424
Total Puts 2,256
Average Put/Call Ratio 0.97
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