Tour v531
AER
AERCAP HOLDINGS N V
$145.68 -0.36%
(10/12 18:04) ◀
|
Tuesday, October 13, 2026 (6:04pm)
January 2026
|
▶ (10/14 18:05)
◀ 10/13 18:04 ▶

Option Volume

Detail
ℹ
Current (10/13) 384
Calls: 15 (4%)
Puts: 369 (96%)
Prior (10/12) 274
Calls: 66 (24%)
Puts: 208 (76%)
Current vs Prior +40.15%
Calls: -77.27% (Calls)
Puts: +77.40% (Puts)
Prior 7-Day Total 4,276
Calls: 2,306 (54%)
Puts: 1,970 (46%)
Prior 7-Day Average 610
Calls: 329 (54%)
Puts: 281 (46%)
Current vs Prior 7-Day Avg -37.14%
Calls: -95.45%
Puts: +31.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $159.0K
Calls: $5.9K (4%)
Puts: $153.1K (96%)
Prior (10/12) $45.0K
Calls: $14.7K (33%)
Puts: $30.3K (67%)
Current vs Prior +253.26%
Calls: -59.89%
Puts: +405.73%
Prior 7-Day Total $4.24M
Calls: $3.52M (83%)
Puts: $722.2K (17%)
Prior 7-Day Average $605.4K
Calls: $502.3K (83%)
Puts: $103.2K (17%)
Current vs Prior 7-Day Avg -73.73%
Calls: -98.82%
Puts: +48.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 24.60
Prior (10/12) 3.15
Current vs Prior +680.58%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +2210.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 17,999
Calls: 11,976 (67%)
Puts: 6,023 (33%)
Prior (10/12) 18,009
Calls: 11,977 (67%)
Puts: 6,032 (33%)
Current vs Prior -0.06%
Prior 7-Day Total 119,743
Calls: 82,293 (69%)
Puts: 37,450 (31%)
Prior 7-Day Average 17,106
Calls: 11,756 (69%)
Puts: 5,350 (31%)
Current vs Prior 7-Day Avg +5.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.22% | 8.86%4.22% | 8.86%
Prior 4.53% | 8.86%4.53% | 8.86%
Current vs Prior -6.91% | -0.03%-6.91% | -0.03%
Prior 7-Day Avg 5.30% | 9.54%5.30% | 9.54%
Current vs 7-Day Avg -20.32% | -7.14%-20.32% | -7.14%
Prior 7-Day Eod 4.53% | 8.86%4.53% | 8.86%
Current vs 7-Day Eod -6.91% | -0.03%-6.91% | -0.03%
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 96% of dollar volume in puts ($153.1K) vs calls ($5.9K). Massive premium surge with dollar volume up 253% vs prior. Extreme bearish P/C ratio of 24.60 - heavy put buying. P/C ratio rising 681% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1624.2026.70$25.459.8%--0.9516
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.75, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1624.2026.70$25.459.8%--0.9516
$140.00Oct 164.407.00$5.7045.6%--0.9321
$145.00Oct 160.652.65$1.65121.2%20.6194
$145.00Nov 205.306.30$5.8017.2%20.5418
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 163.305.70$4.5053.3%--0.8535
$150.00Nov 206.607.60$7.1014.1%10.611

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 276, top 153)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.050.60$0.33166.7%30.16220
$145.00Oct 160.652.65$1.65121.2%20.6194
$145.00Nov 205.306.30$5.8017.2%20.5418
$150.00Nov 203.003.70$3.3520.9%20.3935
$155.00Nov 201.402.25$1.8346.4%10.25223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 204.104.70$4.4013.6%1530.468
$140.00Nov 202.253.00$2.6328.5%1060.31132
$140.00Oct 160.050.20$0.13115.4%30.07266
$135.00Nov 201.101.85$1.4850.7%30.19124
$150.00Nov 206.607.60$7.1014.1%10.611

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 13.5%, max 13.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Oct 16Nov 2031.0%27.3%13.5%5255
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 20.74, avg 5.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$0.23$4.77$0.2314%20.74$160.23
$145.00$150.00Oct 16$1.32$3.68$1.3261%2.79$146.32
$150.00$155.00Nov 20$1.52$3.48$1.5239%2.29$151.52
$155.00$160.00Oct 16$0.33$4.67$0.3313%14.15$155.33
$145.00$150.00Nov 20$2.45$2.55$2.4554%1.04$147.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$1.77$3.23$1.7746%1.82$143.23
$135.00$130.00Nov 20$0.60$4.40$0.6019%7.33$134.40
$150.00$145.00Nov 20$2.70$2.30$2.7061%0.85$147.30
$140.00$135.00Nov 20$1.15$3.85$1.1531%3.35$138.85
$145.00$140.00Oct 16$0.67$4.33$0.6739%6.46$144.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.26, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$1.03$1.03$3.9775%0.26$156.03
$155.00$160.00Oct 16$0.33$0.33$4.6787%0.07$155.33
$150.00$155.00Nov 20$1.52$1.52$3.4861%0.44$151.52
$160.00$165.00Nov 20$0.23$0.23$4.7786%0.05$160.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$0.67$0.67$4.3361%0.15$144.33
$140.00$135.00Nov 20$1.15$1.15$3.8569%0.30$138.85
$135.00$130.00Nov 20$0.60$0.60$4.4081%0.14$134.40
$145.00$140.00Nov 20$1.77$1.77$3.2354%0.55$143.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.88, cheapest $3.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$4.1522.3%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$3.6022.3%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.68% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Oct 16$1.65$0.80$2.45$142.55$147.451.68%
$150.00Oct 16$0.33$4.50$4.83$145.17$154.833.32%
$140.00Oct 16$5.70$0.13$5.83$134.17$145.834.00%
$145.00Nov 20$5.80$4.40$10.20$134.80$155.207.00%
$150.00Nov 20$3.35$7.10$10.45$139.55$160.457.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.32% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$140.00Oct 16$0.33$0.13$0.46$139.54$150.46
$155.00$140.00Oct 16$0.48$0.13$0.61$139.39$155.61
$150.00$130.00Oct 16$0.33$0.38$0.71$129.29$150.71
$150.00$125.00Oct 16$0.33$0.38$0.71$124.29$150.71
$155.00$130.00Oct 16$0.48$0.38$0.86$129.14$155.86
$155.00$125.00Oct 16$0.48$0.38$0.86$124.14$155.86
$165.00$140.00Oct 16$0.85$0.13$0.98$139.02$165.98
$170.00$140.00Oct 16$1.08$0.13$1.21$138.79$171.21
$165.00$130.00Oct 16$0.85$0.38$1.23$128.77$166.23
$165.00$125.00Oct 16$0.85$0.38$1.23$123.77$166.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.48, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135155/160Nov 20$1.63$3.3756%0.48$133.37$156.63
135/140155/160Nov 20$2.18$2.8244%0.77$137.82$157.18
130/135160/165Nov 20$0.83$4.1767%0.20$134.17$160.83
135/140160/165Nov 20$1.38$3.6256%0.38$138.62$161.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.81, cheapest $0.31)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$2.73$2.2778%0.83
$150.00$155.00$160.00Nov 20$0.49$4.5125%9.20
$145.00$150.00$155.00Oct 16$1.47$3.5349%2.40
$145.00$150.00$155.00Nov 20$0.93$4.0729%4.38
$155.00$160.00$165.00Nov 20$0.80$4.2016%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.64$4.3635%6.81
$135.00$140.00$145.00Nov 20$0.62$4.3827%7.06
$140.00$145.00$150.00Oct 16$3.03$1.9778%0.65
$130.00$135.00$140.00Nov 20$0.55$4.4519%8.09
$140.00$145.00$150.00Nov 20$0.93$4.0730%4.38

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 $-0.90, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Nov 20-$0.90$4.10
$150.00$155.001:2Nov 20-$0.31$4.69
$160.00$165.001:2Nov 20-$0.34$4.66
$150.00$155.001:2Oct 16-$0.63$4.37
$165.00$170.001:2Oct 16-$1.31$3.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Nov 20-$1.70$3.30
$145.00$140.001:2Nov 20-$0.86$4.14
$140.00$135.001:2Nov 20-$0.33$4.67
$135.00$130.001:2Nov 20-$0.28$4.72
$140.00$135.001:2Oct 16-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.06%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Nov 20$3.000.393.0%2.06%5.02%235
$155.00Nov 20$1.400.256.4%0.96%7.36%1223
$160.00Nov 20$0.250.149.8%0.17%10.00%--40

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. 171 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 $85.00/$87.50) — try a limit near $85.60. Also watch the $80.00 01-15 call last traded $69.25 on 08/20 (now $65.50/$67.70) — try a limit near $66.60; the $55.00 01-15 call last traded $92.90 on 09/25 (now $89.00/$93.30) — try a limit near $91.15. Most tradeable put: the $145.00 01-15 put last traded $8.84 on 09/17 (now $6.20/$7.00) — try a limit near $6.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$0.65$2.65$1.65$2.65 10/02$1.30–$5.95$1.6594
$145.00Nov 20$5.30$6.30$5.80$8.95 09/25$3.65–$8.85$5.8018
$145.00Jan 15$8.20$9.30$8.75$7.97 10/02$6.25–$11.85$8.201.0K
$145.00Dec 17$17.50$22.00$19.75$19.50 09/24$16.00–$22.55$19.501
$145.00May 21$12.00$16.00$14.00--$11.95–$14.05$12.001
$150.00Oct 16$0.05$0.60$0.33$0.62 10/01$0.30–$3.20$0.33220
$150.00Nov 20$3.00$3.70$3.35$5.50 09/25$2.00–$6.55$3.3535
$150.00Jan 15$5.10$6.70$5.90$6.34 09/17$4.15–$8.65$5.9056
$150.00Apr 16$8.50$12.00$10.25$13.05 08/27$7.70–$12.50$10.251
$150.00Dec 17$15.00$19.50$17.25--$15.00–$17.45$15.002
$140.00Oct 16$4.40$7.00$5.70$8.50 09/28$3.30–$10.20$5.7021
$140.00Nov 20$7.60$9.90$8.75$8.30 09/21$6.65–$12.50$8.301
$140.00Jan 15$10.50$12.30$11.40$11.10 09/30$8.15–$14.95$11.1089
$140.00Apr 16$13.60$17.50$15.55--$11.70–$18.40$13.603
$140.00Dec 17$20.10$25.00$22.55$24.10 09/28$18.50–$25.55$22.551
$155.00Oct 16$0.00$0.95$0.48$0.25 10/01$0.23–$1.75$0.25102
$155.00Nov 20$1.40$2.25$1.83$1.61 10/02$0.90–$4.05$1.61223
$155.00Jan 15$2.85$4.70$3.78$4.58 09/29$2.93–$6.40$3.78100
$155.00Dec 17$12.50$17.00$14.75--$13.00–$15.30$12.501
$135.00Oct 16$9.80$11.70$10.75$9.90 09/24$5.95–$14.70$9.903
$135.00Jan 15$13.40$16.60$15.00$18.00 09/25$11.10–$18.70$15.0046
$135.00Apr 16$17.50$20.50$19.00$19.48 09/01$14.35–$21.80$19.0011
$135.00Dec 17$23.50$26.70$25.10$26.33 09/01$21.00–$28.75$25.104
$160.00Oct 16$0.00$0.30$0.15$0.30 09/21$0.15–$1.20$0.15376
$160.00Nov 20$0.25$1.35$0.80$2.26 09/28$0.48–$2.42$0.8040
$160.00Jan 15$2.25$3.20$2.73$2.56 10/02$1.78–$4.50$2.56183
$160.00Apr 16$3.90$8.00$5.95$7.75 08/31$4.40–$7.90$5.9513
$130.00Oct 16$14.20$16.70$15.45$17.00 09/04$10.00–$19.75$15.451
$130.00Jan 15$18.00$20.90$19.45$15.21 09/14$14.30–$22.70$18.00212
$130.00Apr 16$21.00$24.20$22.60--$17.55–$25.65$21.001
$130.00Dec 17$26.70$30.00$28.35$29.80 09/29$23.50–$32.00$28.351
$130.00Aug 20$24.50$27.00$25.75--$25.75–$25.75—$24.501
$165.00Oct 16$0.00$1.70$0.85$0.41 09/28$0.20–$0.85$0.41224
$165.00Nov 20$0.00$1.15$0.57$1.40 09/25$0.50–$1.50$0.5712
$165.00Jan 15$0.95$2.20$1.58$2.25 09/29$0.70–$3.20$1.58530
$165.00Apr 16$2.80$6.10$4.45$6.60 09/02$3.18–$6.10$4.453
$165.00Dec 17$8.50$13.50$11.00$12.60 09/25$9.25–$13.00$11.0015
$125.00Oct 16$19.20$21.70$20.45--$14.40–$24.60$19.201
$125.00Jan 15$21.70$25.30$23.50--$17.70–$27.40$21.70153
$125.00Apr 16$25.00$27.70$26.35$28.47 08/31$20.70–$29.65$26.354
$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$0.30$2.35$1.33$2.10 09/25$0.78–$2.23$1.33548
$170.00Dec 17$7.00$11.50$9.25$9.80 10/02$8.00–$11.45$9.25113
$120.00Oct 16$24.20$26.70$25.45--$19.15–$29.70$24.2016
$120.00Jan 15$27.00$30.00$28.50$23.10 09/14$21.65–$31.90$27.00222
$120.00Apr 16$29.10$32.00$30.55$31.60 08/31$24.35–$34.05$30.552
$120.00Dec 17$33.60$38.00$35.80$34.90 10/02$30.80–$38.65$34.90196
$175.00Oct 16$0.00$2.15$1.08$0.15 09/18$0.08–$1.15$0.15110
$175.00Jan 15$0.40$1.45$0.93$1.00 09/28$0.40–$1.50$0.9362
$175.00Apr 16$0.60$4.20$2.40$2.97 09/24$1.90–$4.00$2.404
$175.00Dec 17$5.50$9.80$7.65$8.85 09/24$6.50–$9.65$7.657
$115.00Oct 16$29.20$31.70$30.45$30.10 09/29$24.10–$34.45$30.105
$115.00Jan 15$30.90$34.70$32.80--$26.30–$36.30$30.90889
$115.00Dec 17$37.50$40.70$39.10$36.70 09/17$33.45–$43.00$37.50186
$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$4.90$8.70$6.80$7.25 09/21$5.35–$8.50$6.8038
$110.00Oct 16$34.20$36.80$35.50$32.20 09/16$28.95–$39.65$34.201
$110.00Jan 15$35.70$39.30$37.50$36.60 09/29$30.45–$41.25$36.6061
$110.00Apr 16$37.10$40.60$38.85$40.50 08/31$33.05–$43.15$38.8516
$110.00Dec 17$41.50$46.00$43.75$46.65 09/25$37.00–$46.75$43.75100
$185.00Oct 16$0.00$2.15$1.08$1.09 08/05$0.38–$1.13$1.085
$185.00Jan 15$0.00$1.00$0.50$1.10 08/28$0.50–$1.27$0.50501
$185.00Dec 17$3.00$7.70$5.35$5.70 10/01$4.75–$7.25$5.3590
$105.00Oct 16$39.20$41.80$40.50$44.45 08/20$33.85–$44.65$40.5017
$105.00Jan 15$40.40$44.10$42.25$49.00 08/11$35.45–$45.75$42.2547
$190.00Oct 16$0.00$2.15$1.08--$0.38–$1.10--2
$190.00Jan 15$0.00$1.55$0.78$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$3.60$6.70$5.15$6.05 09/25$3.75–$6.30$5.1566
$100.00Jan 15$46.10$49.00$47.55$45.90 09/30$40.15–$50.60$46.10324
$100.00Dec 17$49.50$54.00$51.75$50.92 10/02$45.00–$55.50$50.9255
$97.50Jan 15$47.50$51.00$49.25--$42.60–$53.00$47.50282
$195.00Oct 16$0.00$2.15$1.08--$0.38–$1.10--2
$195.00Jan 15$0.00$1.35$0.68$1.17 08/11$0.38–$1.18$0.6813
$195.00Dec 17$2.80$5.90$4.35$4.60 09/24$3.40–$5.35$4.3514
$95.00Jan 15$50.40$53.90$52.15--$45.00–$55.35$50.40607
$95.00Apr 16$52.10$54.90$53.50$46.35 09/15$46.00–$56.75$52.1031
$95.00Dec 17$54.00$58.50$56.25--$52.75–$56.25$54.006
$92.50Jan 15$52.80$56.40$54.60--$47.35–$57.75$52.8020
$200.00Jan 15$0.00$0.95$0.48$0.05 10/01$0.35–$1.15$0.05124
$200.00Dec 17$2.00$5.20$3.60$4.02 09/24$2.68–$4.53$3.6016
$90.00Jan 15$55.20$58.70$56.95--$49.85–$60.45$55.20256
$90.00Dec 17$58.00$63.00$60.50$53.55 09/15$53.00–$64.25$58.00--
$87.50Jan 15$57.70$61.30$59.50--$52.15–$62.60$57.7052
$85.00Jan 15$60.00$63.70$61.85--$54.65–$65.05$60.00462
$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
$80.00Jan 15$65.50$67.70$66.60$69.25 08/20$59.60–$70.40$66.60636
$75.00Jan 15$70.40$72.70$71.55--$64.35–$75.20$70.401.1K
$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
$70.00Jan 15$74.70$78.40$76.55--$69.40–$80.25$74.709
$65.00Jan 15$79.10$83.40$81.25$81.00 09/28$74.30–$84.85$81.0024
$60.00Jan 15$85.00$87.50$86.25$85.60 09/24$79.10–$90.00$85.60631
$55.00Jan 15$89.00$93.30$91.15$92.90 09/25$84.20–$94.95$91.1519
$50.00Jan 15$93.90$98.20$96.05--$88.95–$99.85$93.902
$45.00Jan 15$98.80$103.30$101.05--$93.85–$104.75$98.803
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$0.45$1.15$0.80$2.80 10/02$0.80–$8.00$0.80330
$145.00Nov 20$4.10$4.70$4.40$6.20 09/24$3.80–$7.00$4.408
$145.00Jan 15$6.20$7.00$6.60$8.84 09/17$5.80–$11.40$6.60112
$145.00Dec 17$10.50$14.80$12.65--$12.65–$15.35$10.502
$150.00Oct 16$3.30$5.70$4.50$6.34 09/29$3.45–$12.35$4.5035
$150.00Nov 20$6.60$7.60$7.10$7.00 09/25$6.15–$10.25$7.001
$150.00Jan 15$8.50$9.60$9.05$8.18 09/25$7.95–$14.70$8.506
$150.00Apr 16$9.70$13.20$11.45$11.95 08/27$10.55–$16.50$11.451
$140.00Oct 16$0.05$0.20$0.13$0.95 10/02$0.13–$4.45$0.13266
$140.00Nov 20$2.25$3.00$2.63$3.53 09/28$2.53–$4.85$2.63132
$140.00Jan 15$3.90$5.00$4.45$5.80 09/29$3.85–$8.30$4.45216
$140.00Apr 16$5.20$8.90$7.05$8.45 09/18$6.50–$10.90$7.056
$140.00Dec 17$9.40$12.60$11.00$13.50 09/10$10.00–$14.25$11.001
$155.00Oct 16$8.30$10.30$9.30$8.80 09/25$6.80–$16.90$8.801
$155.00Jan 15$11.60$13.60$12.60$10.73 09/25$10.55–$18.50$11.604
$155.00Dec 17$15.90$20.00$17.95$19.05 09/08$16.50–$22.55$17.9510
$135.00Oct 16$0.00$0.20$0.10$0.45 09/30$0.10–$2.40$0.1052
$135.00Nov 20$1.10$1.85$1.48$2.40 09/29$1.13–$3.22$1.48124
$135.00Jan 15$2.55$4.10$3.33$4.10 09/29$2.90–$6.35$3.33206
$135.00Apr 16$3.60$7.20$5.40$6.00 08/27$4.93–$8.10$5.404
$135.00Dec 17$8.40$10.50$9.45$10.00 09/24$8.50–$12.00$9.455
$160.00Jan 15$15.10$17.00$16.05--$13.85–$23.10$15.107
$130.00Oct 16$0.00$0.75$0.38$0.45 09/21$0.38–$1.30$0.3861
$130.00Nov 20$0.40$1.35$0.88$1.50 09/29$0.88–$2.00$0.88521
$130.00Jan 15$0.95$3.10$2.03$3.00 10/01$2.03–$4.30$2.03252
$130.00Apr 16$2.35$6.10$4.22$4.90 08/31$3.88–$6.20$4.2213
$130.00Dec 17$5.70$9.10$7.40--$7.40–$8.85$5.7010
$165.00Jan 15$18.60$21.50$20.05--$17.70–$27.05$18.60101
$125.00Oct 16$0.00$0.75$0.38$0.51 09/11$0.38–$1.27$0.3863
$125.00Nov 20$0.00$2.70$1.35--$0.73–$1.83--6
$125.00Jan 15$0.90$2.80$1.85$3.33 09/15$1.60–$3.23$1.85200
$125.00Apr 16$1.15$4.60$2.88$4.60 09/14$2.88–$4.70$2.882
$125.00Dec 17$5.30$7.70$6.50$6.50 09/30$5.90–$7.75$6.5046
$120.00Oct 16$0.00$0.75$0.38$0.25 09/08$0.38–$1.18$0.2514
$120.00Nov 20$0.00$2.45$1.23$0.60 09/24$0.57–$1.43$0.602
$120.00Jan 15$0.55$1.50$1.02$1.70 08/27$1.02–$2.23$1.02556
$120.00Apr 16$0.45$3.50$1.98$2.75 09/29$1.98–$3.55$1.98768
$120.00Dec 17$3.40$6.50$4.95$5.58 10/01$4.80–$6.25$4.95120
$115.00Oct 16$0.00$2.15$1.08--$0.35–$1.10--11
$115.00Jan 15$0.00$1.30$0.65--$0.65–$2.10--29
$115.00Apr 16$0.10$3.60$1.85$1.80 09/09$1.73–$2.85$1.80100
$115.00Dec 17$3.30$4.80$4.05--$3.83–$4.65$3.30661
$180.00Jan 15$32.10$35.70$33.90--$30.70–$41.65$32.101
$110.00Oct 16$0.00$2.15$1.08--$0.03–$1.10--5
$110.00Jan 15$0.00$1.10$0.55--$0.48–$1.55--40
$110.00Apr 16$0.00$2.90$1.45$0.85 10/01$1.23–$2.35$0.85100
$110.00Dec 17$1.25$4.70$2.98--$2.98–$3.55$1.253
$105.00Oct 16$0.00$2.15$1.08--$0.28–$1.08--2
$105.00Jan 15$0.00$1.00$0.50--$0.50–$1.58--18
$105.00Apr 16$0.00$2.60$1.30$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$1.15$0.60--$0.40–$1.00$0.05111
$100.00Apr 16$0.00$2.45$1.23$0.95 08/31$0.63–$1.67$0.952
$100.00Dec 17$0.25$3.70$1.98$1.83 09/24$1.80–$2.53$1.831
$97.50Jan 15$0.10$0.45$0.28$0.56 08/05$0.20–$0.55$0.28404
$95.00Jan 15$0.05$0.95$0.50--$0.40–$1.25$0.0512
$95.00Apr 16$0.00$2.25$1.13$0.80 08/31$0.65–$1.50$0.802
$92.50Jan 15$0.00$1.15$0.57$0.39 08/05$0.38–$1.23$0.396
$90.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--1
$90.00Jan 15$0.00$1.15$0.57--$0.38–$1.22--13
$87.50Jan 15$0.00$0.50$0.25--$0.25–$0.90--3
$85.00Jan 15$0.05$0.30$0.18$0.10 09/24$0.13–$0.28$0.1053
$82.50Jan 15$0.00$1.15$0.57--$0.38–$1.10--9
$80.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--3
$80.00Jan 15$0.00$0.95$0.48--$0.38–$1.13--18
$75.00Oct 16$0.00$2.15$1.08--$0.03–$1.08--3
$75.00Jan 15$0.00$1.35$0.68--$0.38–$1.10--104
$70.00Jan 15$0.00$0.95$0.48--$0.38–$1.10--9
$65.00Jan 15$0.00$0.95$0.48--$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 15
Total Puts 369
Put/Call Ratio 24.60
Net Difference -354

Prior's Put/Call Breakdown

Total Calls 66
Total Puts 208
Put/Call Ratio 3.15
Net Difference -142

Prior 7-Day Put/Call Summary

Total Calls 2,306
Total Puts 1,970
Average Put/Call Ratio 1.06
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