Tour v531
AER
AERCAP HOLDINGS N V
$142.81 +0.18%
$142.40 (-0.29%)🌙
as of 10/08 06:04 PM
(10/7 18:04) ◀
|
Thursday, October 8, 2026 (6:04pm)
January 2026
|
▶ (10/12 18:04)
◀ 10/8 18:04 ▶

Option Volume

Detail
ℹ
Current (10/08) 564
Calls: 356 (63%)
Puts: 208 (37%)
Prior (10/07) 706
Calls: 450 (64%)
Puts: 256 (36%)
Current vs Prior -20.11%
Calls: -20.89% (Calls)
Puts: -18.75% (Puts)
Prior 7-Day Total 5,150
Calls: 2,694 (52%)
Puts: 2,456 (48%)
Prior 7-Day Average 735
Calls: 384 (52%)
Puts: 350 (48%)
Current vs Prior 7-Day Avg -23.34%
Calls: -7.50%
Puts: -40.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $244.3K
Calls: $140.7K (58%)
Puts: $103.6K (42%)
Prior (10/07) $941.0K
Calls: $852.1K (91%)
Puts: $88.9K (9%)
Current vs Prior -74.04%
Calls: -83.49%
Puts: +16.53%
Prior 7-Day Total $6.03M
Calls: $5.15M (85%)
Puts: $888.2K (15%)
Prior 7-Day Average $861.9K
Calls: $735.0K (85%)
Puts: $126.9K (15%)
Current vs Prior 7-Day Avg -71.66%
Calls: -80.86%
Puts: -18.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.58
Prior (10/07) 0.57
Current vs Prior +2.70%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -42.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 17,508
Calls: 11,738 (67%)
Puts: 5,770 (33%)
Prior (10/07) 17,511
Calls: 11,825 (68%)
Puts: 5,686 (32%)
Current vs Prior -0.02%
Prior 7-Day Total 100,537
Calls: 70,778 (70%)
Puts: 29,759 (30%)
Prior 7-Day Average 14,362
Calls: 10,111 (70%)
Puts: 4,251 (30%)
Current vs Prior 7-Day Avg +21.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.06% | 9.10%5.06% | 9.10%
Prior 5.48% | 9.05%5.48% | 9.05%
Current vs Prior -7.59% | +0.60%-7.59% | +0.60%
Prior 7-Day Avg 5.62% | 9.79%5.62% | 9.79%
Current vs 7-Day Avg -9.91% | -6.99%-9.91% | -6.99%
Prior 7-Day Eod 5.48% | 9.05%5.48% | 9.05%
Current vs 7-Day Eod -7.59% | +0.60%-7.59% | +0.60%
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

Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.58. Call-heavy open interest (11,738 calls vs 5,770 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. 5 found (avg delta 0.75, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1620.7023.90$22.3014.3%--0.9216
$140.00Oct 163.104.10$3.6027.8%190.708
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 167.009.40$8.2029.3%--0.8935
$145.00Oct 162.754.50$3.6348.2%10.66247
$145.00Nov 205.806.90$6.3517.3%10.588

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 122, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.050.55$0.30166.7%750.06184
$140.00Oct 163.104.10$3.6027.8%190.708
$155.00Oct 160.000.70$0.35200.0%30.09102
$145.00Nov 202.804.50$3.6546.6%30.4221
$145.00Oct 160.602.00$1.30107.7%10.3496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 160.651.50$1.0878.7%70.31247
$130.00Nov 201.101.60$1.3537.0%50.17521
$135.00Oct 160.100.55$0.33136.4%20.1080
$135.00Nov 202.052.85$2.4532.7%20.28122
$140.00Nov 203.504.50$4.0025.0%20.43129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 4.2%, max 4.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Oct 16Nov 2027.5%26.2%4.9%4117
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Oct 16Nov 2027.5%26.2%4.9%2255
$140.00Oct 16Nov 2025.4%24.7%2.7%9376

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.17, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Oct 16$2.30$2.70$2.3070%1.17$142.30
$155.00$160.00Nov 20$0.42$4.58$0.4215%10.90$155.42
$145.00$150.00Nov 20$1.60$3.40$1.6042%2.12$146.60
$145.00$150.00Oct 16$1.00$4.00$1.0034%4.00$146.00
$150.00$155.00Nov 20$1.15$3.85$1.1528%3.35$151.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$2.35$2.65$2.3558%1.13$142.65
$140.00$135.00Nov 20$1.55$3.45$1.5543%2.23$138.45
$140.00$135.00Oct 16$0.75$4.25$0.7531%5.67$139.25
$135.00$130.00Nov 20$1.10$3.90$1.1028%3.55$133.90
$145.00$140.00Oct 16$2.55$2.45$2.5566%0.96$142.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.30, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$1.15$1.15$3.8572%0.30$151.15
$145.00$150.00Oct 16$1.00$1.00$4.0066%0.25$146.00
$145.00$150.00Nov 20$1.60$1.60$3.4058%0.47$146.60
$155.00$160.00Nov 20$0.42$0.42$4.5885%0.09$155.42
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$1.10$1.10$3.9072%0.28$133.90
$140.00$135.00Oct 16$0.75$0.75$4.2569%0.18$139.25
$140.00$135.00Nov 20$1.55$1.55$3.4557%0.45$138.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.66, cheapest $2.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$2.3527.5%26.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$2.7227.5%26.2%
$140.00Oct 16Nov 20$2.9225.4%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.28% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Oct 16$3.60$1.08$4.68$135.32$144.683.28%
$145.00Oct 16$1.30$3.63$4.93$140.07$149.933.45%
$150.00Oct 16$0.30$8.20$8.50$141.50$158.505.95%
$145.00Nov 20$3.65$6.35$10.00$135.00$155.007.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.44% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Oct 16$0.30$0.33$0.63$134.37$150.63
$155.00$135.00Oct 16$0.35$0.33$0.68$134.32$155.68
$150.00$130.00Oct 16$0.30$0.38$0.68$129.32$150.68
$155.00$130.00Oct 16$0.35$0.38$0.73$129.27$155.73
$160.00$135.00Oct 16$0.38$0.33$0.71$134.29$160.71
$160.00$130.00Oct 16$0.38$0.38$0.76$129.24$160.76
$150.00$125.00Oct 16$0.30$0.57$0.87$124.13$150.87
$150.00$120.00Oct 16$0.30$0.57$0.87$119.13$150.87
$155.00$125.00Oct 16$0.35$0.57$0.92$124.08$155.92
$155.00$120.00Oct 16$0.35$0.57$0.92$119.08$155.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.82, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135150/155Nov 20$2.25$2.7544%0.82$132.75$152.25
130/135155/160Nov 20$1.52$3.4857%0.44$133.48$156.52
135/140145/150Oct 16$1.75$3.2535%0.54$138.25$146.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 2.85, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$1.30$3.7059%2.85
$145.00$150.00$155.00Nov 20$0.45$4.5527%10.11
$150.00$155.00$160.00Nov 20$0.73$4.2719%5.85
$145.00$150.00$155.00Oct 16$1.05$3.9526%3.76
$155.00$160.00$165.00Nov 20$0.74$4.264%5.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 20$0.45$4.5525%10.11
$135.00$140.00$145.00Oct 16$1.80$3.2055%1.78
$135.00$140.00$145.00Nov 20$0.80$4.2030%5.25
$140.00$145.00$150.00Oct 16$2.02$2.9858%1.48
$115.00$120.00$125.00Oct 16$0.11$4.892%44.45

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 $-0.45, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Nov 20-$0.45$4.55
$155.00$160.001:2Nov 20-$0.06$4.94
$160.00$165.001:2Oct 16-$0.22$4.78
$150.00$155.001:2Oct 16-$0.40$4.60
$155.00$160.001:2Oct 16-$0.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Nov 20-$1.65$3.35
$140.00$135.001:2Nov 20-$0.90$4.10
$135.00$130.001:2Nov 20-$0.25$4.75
$135.00$130.001:2Oct 16-$0.43$4.57
$125.00$120.001:2Oct 16-$0.57$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.96%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Nov 20$2.800.421.5%1.96%3.49%321
$150.00Nov 20$1.650.285.0%1.16%6.19%129
$155.00Nov 20$0.500.158.5%0.35%8.89%--220
$145.00Oct 16$0.600.341.5%0.42%1.95%196

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 $82.20/$84.60) — try a limit near $83.40. Also watch the $80.00 01-15 call last traded $69.25 on 08/20 (now $62.40/$64.90) — try a limit near $63.65; the $55.00 01-15 call last traded $92.90 on 09/25 (now $85.70/$90.00) — try a limit near $87.85. Most tradeable put: the $155.00 01-15 put last traded $10.73 on 09/25 (now $14.00/$15.80) — try a limit near $14.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$0.60$2.00$1.30$2.65 10/02$1.30–$5.95$1.3096
$145.00Nov 20$2.80$4.50$3.65$8.95 09/25$3.65–$8.85$3.6521
$145.00Jan 15$6.50$7.20$6.85$7.97 10/02$6.25–$11.85$6.85945
$145.00Dec 17$16.20$19.80$18.00$19.50 09/24$16.00–$22.55$18.001
$145.00May 21$10.30$13.60$11.95--$11.95–$13.70$10.301
$140.00Oct 16$3.10$4.10$3.60$8.50 09/28$3.30–$10.20$3.608
$140.00Nov 20$5.40$7.90$6.65$8.30 09/21$6.65–$12.50$6.651
$140.00Jan 15$8.10$10.90$9.50$11.10 09/30$8.15–$14.95$9.5089
$140.00Apr 16$12.30$13.80$13.05--$11.70–$18.40$12.302
$140.00Dec 17$19.00$22.40$20.70$24.10 09/28$18.50–$25.55$20.701
$150.00Oct 16$0.00$0.60$0.30$0.62 10/01$0.30–$3.20$0.30219
$150.00Nov 20$1.65$2.45$2.05$5.50 09/25$2.00–$6.55$2.0529
$150.00Jan 15$3.30$5.00$4.15$6.34 09/17$4.15–$8.65$4.1556
$150.00Apr 16$6.60$9.80$8.20$13.05 08/27$7.70–$12.50$8.201
$150.00Dec 17$13.50$16.50$15.00--$15.00–$17.45$13.502
$135.00Oct 16$6.60$8.50$7.55$9.90 09/24$5.95–$14.70$7.553
$135.00Jan 15$11.30$13.10$12.20$18.00 09/25$11.10–$18.70$12.2046
$135.00Apr 16$14.80$16.80$15.80$19.48 09/01$14.35–$21.80$15.8011
$135.00Dec 17$21.80$25.50$23.65$26.33 09/01$21.00–$28.75$23.654
$155.00Oct 16$0.00$0.70$0.35$0.25 10/01$0.23–$1.75$0.25102
$155.00Nov 20$0.50$1.30$0.90$1.61 10/02$0.90–$4.05$0.90220
$155.00Jan 15$2.45$3.40$2.93$4.58 09/29$2.93–$6.40$2.93100
$155.00Dec 17$10.60$15.50$13.05--$13.00–$15.00$10.601
$130.00Oct 16$11.00$13.30$12.15$17.00 09/04$10.00–$19.75$12.151
$130.00Jan 15$15.00$17.70$16.35$15.21 09/14$14.30–$22.70$15.21212
$130.00Apr 16$18.20$20.90$19.55--$17.55–$25.65$18.201
$130.00Dec 17$24.00$28.50$26.25$29.80 09/29$23.50–$32.00$26.251
$160.00Oct 16$0.00$0.75$0.38$0.30 09/21$0.20–$1.20$0.30376
$160.00Nov 20$0.00$0.95$0.48$2.26 09/28$0.48–$2.42$0.4829
$160.00Jan 15$1.50$2.05$1.78$2.56 10/02$1.78–$4.50$1.78183
$160.00Apr 16$3.00$5.80$4.40$7.75 08/31$4.40–$7.90$4.4013
$125.00Oct 16$16.40$19.20$17.80--$14.40–$24.60$16.401
$125.00Jan 15$19.20$21.60$20.40--$17.70–$27.40$19.20153
$125.00Apr 16$21.90$24.30$23.10$28.47 08/31$20.70–$29.65$23.104
$125.00Dec 17$27.60$30.20$28.90$27.57 09/14$26.70–$35.75$27.6015
$165.00Oct 16$0.05$0.55$0.30$0.41 09/28$0.20–$0.77$0.30184
$165.00Nov 20$0.00$1.60$0.80$1.40 09/25$0.50–$1.50$0.8012
$165.00Jan 15$0.00$1.40$0.70$2.25 09/29$0.70–$3.20$0.70519
$165.00Apr 16$1.65$4.70$3.18$6.60 09/02$3.18–$6.10$3.183
$165.00Dec 17$8.10$10.90$9.50$12.60 09/25$9.25–$13.00$9.5015
$120.00Oct 16$20.70$23.90$22.30--$19.15–$29.70$20.7016
$120.00Jan 15$23.60$26.50$25.05$23.10 09/14$21.65–$31.90$23.60222
$120.00Apr 16$25.70$28.40$27.05$31.60 08/31$24.35–$34.05$27.052
$120.00Dec 17$31.40$33.70$32.55$34.90 10/02$30.80–$38.65$32.55196
$170.00Oct 16$0.00$2.20$1.10$0.40 08/28$0.38–$1.18$0.4025
$170.00Jan 15$0.15$2.50$1.33$2.10 09/25$0.78–$2.23$1.33548
$170.00Dec 17$6.70$9.50$8.10$9.80 10/02$8.00–$11.45$8.10113
$115.00Oct 16$25.60$29.40$27.50$30.10 09/29$24.10–$34.45$27.505
$115.00Jan 15$28.20$31.00$29.60--$26.30–$36.30$28.20889
$115.00Dec 17$34.50$38.50$36.50$36.70 09/17$33.45–$43.00$36.50186
$175.00Oct 16$0.00$2.15$1.08$0.15 09/18$0.08–$1.15$0.15110
$175.00Jan 15$0.05$2.25$1.15$1.00 09/28$0.40–$1.50$1.0062
$175.00Apr 16$0.50$3.30$1.90$2.97 09/24$1.90–$4.00$1.904
$175.00Dec 17$5.70$8.30$7.00$8.85 09/24$6.50–$9.65$7.0014
$110.00Oct 16$30.50$34.10$32.30$32.20 09/16$28.95–$39.65$32.201
$110.00Jan 15$32.70$35.50$34.10$36.60 09/29$30.45–$41.25$34.1061
$110.00Apr 16$34.20$37.10$35.65$40.50 08/31$33.05–$43.15$35.6516
$110.00Dec 17$38.10$41.20$39.65$46.65 09/25$37.00–$46.75$39.65100
$180.00Oct 16$0.00$2.15$1.08--$0.15–$1.13--12
$180.00Jan 15$0.00$1.20$0.60$0.55 09/21$0.48–$1.45$0.5573
$180.00Dec 17$5.10$6.80$5.95$7.25 09/21$5.35–$8.50$5.9528
$105.00Oct 16$35.60$39.10$37.35$44.45 08/20$33.85–$44.65$37.3517
$105.00Jan 15$37.60$40.50$39.05$49.00 08/11$35.45–$45.75$39.0547
$185.00Oct 16$0.00$2.15$1.08$1.09 08/05$0.38–$1.13$1.085
$185.00Jan 15$0.00$1.35$0.68$1.10 08/28$0.50–$1.27$0.68501
$185.00Dec 17$4.20$5.30$4.75$5.70 10/01$4.75–$7.25$4.7557
$100.00Jan 15$42.50$44.90$43.70$45.90 09/30$40.15–$50.60$43.70324
$100.00Dec 17$46.50$50.50$48.50$50.92 10/02$45.00–$55.50$48.5055
$97.50Jan 15$44.90$47.70$46.30--$42.60–$53.00$44.90282
$190.00Oct 16$0.00$1.75$0.88--$0.38–$1.10--2
$190.00Jan 15$0.00$1.15$0.57$0.65 09/03$0.38–$1.23$0.5710
$190.00Apr 16$0.00$2.15$1.08--$0.78–$1.73--2
$190.00Dec 17$3.50$4.50$4.00$6.05 09/25$3.75–$6.30$4.0028
$95.00Jan 15$47.30$50.10$48.70--$45.00–$55.35$47.30607
$95.00Apr 16$48.10$51.40$49.75$46.35 09/15$46.00–$56.75$48.1031
$95.00Dec 17$50.50$55.00$52.75--$52.75–$56.25$50.506
$92.50Jan 15$49.00$53.20$51.10--$47.35–$57.75$49.0020
$195.00Oct 16$0.00$2.15$1.08--$0.38–$1.10--2
$195.00Jan 15$0.00$1.15$0.57$1.17 08/11$0.38–$1.18$0.5713
$195.00Dec 17$2.65$4.80$3.72$4.60 09/24$3.40–$5.35$3.721
$90.00Jan 15$51.50$55.60$53.55--$49.85–$60.45$51.50256
$90.00Dec 17$55.00$59.50$57.25$53.55 09/15$53.00–$64.25$55.00--
$87.50Jan 15$53.80$58.00$55.90--$52.15–$62.60$53.8052
$200.00Jan 15$0.00$1.35$0.68$0.05 10/01$0.35–$1.15$0.05124
$200.00Dec 17$1.55$4.10$2.83$4.02 09/24$2.68–$4.53$2.836
$85.00Jan 15$56.30$60.50$58.40--$54.65–$65.05$56.30462
$80.00Jan 15$62.40$64.90$63.65$69.25 08/20$59.60–$70.40$63.65636
$210.00Oct 16$0.00$2.15$1.08--$0.15–$1.10--1
$210.00Jan 15$0.00$1.35$0.68--$0.38–$1.10--6
$75.00Jan 15$67.30$69.80$68.55--$64.35–$75.20$67.301.1K
$70.00Jan 15$71.00$75.20$73.10--$69.40–$80.25$71.009
$220.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--1
$220.00Jan 15$0.00$1.15$0.57--$0.38–$1.08--2
$65.00Jan 15$75.90$80.20$78.05$81.00 09/28$74.30–$84.85$78.0524
$60.00Jan 15$82.20$84.60$83.40$85.60 09/24$79.10–$90.00$83.40631
$55.00Jan 15$85.70$90.00$87.85$92.90 09/25$84.20–$94.95$87.8519
$50.00Jan 15$90.80$94.90$92.85--$88.95–$99.85$90.802
$45.00Jan 15$95.80$99.90$97.85--$93.85–$104.75$95.803
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$2.75$4.50$3.63$2.80 10/02$1.28–$8.00$2.80247
$145.00Nov 20$5.80$6.90$6.35$6.20 09/24$3.80–$7.00$6.208
$145.00Jan 15$7.60$8.70$8.15$8.84 09/17$5.80–$11.40$8.1565
$145.00Dec 17$13.70$17.00$15.35--$13.65–$15.35$13.702
$140.00Oct 16$0.65$1.50$1.08$0.95 10/02$0.63–$4.45$0.95247
$140.00Nov 20$3.50$4.50$4.00$3.53 09/28$2.53–$4.85$3.53129
$140.00Jan 15$5.20$6.30$5.75$5.80 09/29$3.98–$8.30$5.75216
$140.00Apr 16$7.40$9.60$8.50$8.45 09/18$6.50–$10.90$8.456
$140.00Dec 17$11.10$14.20$12.65$13.50 09/10$10.00–$14.25$12.651
$150.00Oct 16$7.00$9.40$8.20$6.34 09/29$3.45–$12.35$7.0035
$150.00Nov 20$8.90$10.60$9.75$7.00 09/25$6.15–$10.25$8.901
$150.00Jan 15$10.50$12.30$11.40$8.18 09/25$7.95–$14.70$10.506
$150.00Apr 16$12.00$14.70$13.35$11.95 08/27$10.55–$16.50$12.001
$135.00Oct 16$0.10$0.55$0.33$0.45 09/30$0.28–$2.40$0.3380
$135.00Nov 20$2.05$2.85$2.45$2.40 09/29$1.38–$3.22$2.40122
$135.00Jan 15$3.60$4.30$3.95$4.10 09/29$2.95–$6.35$3.95206
$135.00Apr 16$5.90$7.70$6.80$6.00 08/27$4.93–$8.10$6.004
$135.00Dec 17$8.70$12.10$10.40$10.00 09/24$8.50–$12.00$10.005
$155.00Oct 16$11.90$14.30$13.10$8.80 09/25$6.80–$16.90$11.901
$155.00Jan 15$14.00$15.80$14.90$10.73 09/25$10.55–$18.50$14.004
$155.00Dec 17$17.50$22.00$19.75$19.05 09/08$16.50–$22.55$19.0510
$130.00Oct 16$0.05$0.70$0.38$0.45 09/21$0.38–$1.30$0.3861
$130.00Nov 20$1.10$1.60$1.35$1.50 09/29$1.13–$2.00$1.35521
$130.00Jan 15$1.50$4.90$3.20$3.00 10/01$2.08–$4.30$3.00252
$130.00Apr 16$3.90$6.20$5.05$4.90 08/31$3.88–$6.20$4.9013
$130.00Dec 17$7.50$10.20$8.85--$8.15–$8.85$7.505
$160.00Jan 15$17.50$20.20$18.85--$13.85–$23.10$17.507
$125.00Oct 16$0.00$1.15$0.57$0.51 09/11$0.40–$1.27$0.5163
$125.00Nov 20$0.35$2.35$1.35--$0.73–$1.83$0.356
$125.00Jan 15$0.80$2.45$1.63$3.33 09/15$1.60–$3.23$1.63200
$125.00Apr 16$2.70$5.20$3.95$4.60 09/14$3.05–$4.70$3.952
$125.00Dec 17$5.70$8.50$7.10$6.50 09/30$5.90–$7.75$6.5046
$165.00Jan 15$21.40$24.20$22.80--$17.70–$27.05$21.40101
$120.00Oct 16$0.00$1.15$0.57$0.25 09/08$0.38–$1.18$0.2514
$120.00Nov 20$0.25$1.60$0.93$0.60 09/24$0.57–$1.43$0.602
$120.00Jan 15$0.65$2.40$1.53$1.70 08/27$1.10–$2.25$1.53556
$120.00Apr 16$1.55$4.20$2.88$2.75 09/29$2.33–$3.78$2.75768
$120.00Dec 17$5.00$6.40$5.70$5.58 10/01$4.80–$6.25$5.5861
$115.00Oct 16$0.00$1.35$0.68--$0.35–$1.10--11
$115.00Jan 15$0.25$2.80$1.53--$0.73–$2.10$0.2529
$115.00Apr 16$1.15$3.80$2.47$1.80 09/09$1.73–$2.85$1.80100
$115.00Dec 17$4.20$5.10$4.65--$4.03–$4.65$4.20601
$110.00Oct 16$0.00$0.95$0.48--$0.03–$1.10--5
$110.00Jan 15$0.05$1.70$0.88--$0.68–$1.55$0.0540
$110.00Apr 16$0.20$2.90$1.55$0.85 10/01$1.23–$2.40$0.85100
$180.00Jan 15$35.60$39.50$37.55--$30.70–$41.65$35.601
$105.00Oct 16$0.00$2.15$1.08--$0.28–$1.08--2
$105.00Jan 15$0.00$2.30$1.15--$0.53–$1.58--18
$105.00Apr 16$0.15$2.50$1.33$1.05 09/03$1.13–$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$0.05$1.90$0.98--$0.40–$1.00$0.05111
$100.00Apr 16$0.00$2.45$1.23$0.95 08/31$0.63–$1.68$0.952
$100.00Dec 17$0.55$3.90$2.23$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$0.05$0.75$0.40--$0.40–$1.25$0.0512
$95.00Apr 16$0.00$2.00$1.00$0.80 08/31$0.65–$1.50$0.802
$92.50Jan 15$0.00$1.15$0.57$0.39 08/05$0.40–$1.23$0.396
$90.00Oct 16$0.00$2.35$1.18--$1.08–$1.18--1
$90.00Jan 15$0.00$0.75$0.38--$0.38–$1.22--13
$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--9
$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$0.95$0.48--$0.38–$1.10--104
$70.00Jan 15$0.00$1.60$0.80--$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 356
Total Puts 208
Put/Call Ratio 0.58
Net Difference 148

Prior's Put/Call Breakdown

Total Calls 450
Total Puts 256
Put/Call Ratio 0.57
Net Difference 194

Prior 7-Day Put/Call Summary

Total Calls 2,694
Total Puts 2,456
Average Put/Call Ratio 1.01
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