Tour v531
AER
AERCAP HOLDINGS N V
$144.29 -0.95%
(10/13 18:04) ◀
|
Wednesday, October 14, 2026 (6:05pm)
January 2026
|
▶ (10/16 22:00)
◀ 10/14 18:05 ▶

Option Volume

Detail
ℹ
Current (10/14) 424
Calls: 119 (28%)
Puts: 305 (72%)
Prior (10/13) 384
Calls: 15 (4%)
Puts: 369 (96%)
Current vs Prior +10.42%
Calls: +693.33% (Calls)
Puts: -17.34% (Puts)
Prior 7-Day Total 4,424
Calls: 2,205 (50%)
Puts: 2,219 (50%)
Prior 7-Day Average 632
Calls: 315 (50%)
Puts: 317 (50%)
Current vs Prior 7-Day Avg -32.91%
Calls: -62.22%
Puts: -3.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $249.6K
Calls: $114.3K (46%)
Puts: $135.3K (54%)
Prior (10/13) $159.0K
Calls: $5.9K (4%)
Puts: $153.1K (96%)
Current vs Prior +56.92%
Calls: +1833.28%
Puts: -11.67%
Prior 7-Day Total $4.28M
Calls: $3.46M (81%)
Puts: $821.5K (19%)
Prior 7-Day Average $611.9K
Calls: $494.5K (81%)
Puts: $117.4K (19%)
Current vs Prior 7-Day Avg -59.21%
Calls: -76.88%
Puts: +15.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 2.56
Prior (10/13) 24.60
Current vs Prior -89.58%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg +57.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 18,209
Calls: 11,970 (66%)
Puts: 6,239 (34%)
Prior (10/13) 17,999
Calls: 11,976 (67%)
Puts: 6,023 (33%)
Current vs Prior +1.17%
Prior 7-Day Total 121,473
Calls: 82,707 (68%)
Puts: 38,766 (32%)
Prior 7-Day Average 17,353
Calls: 11,815 (68%)
Puts: 5,538 (32%)
Current vs Prior 7-Day Avg +4.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.44% | 9.15%4.44% | 9.15%
Prior 4.22% | 8.86%4.22% | 8.86%
Current vs Prior +5.07% | +3.31%+5.07% | +3.31%
Prior 7-Day Avg 5.07% | 9.28%5.07% | 9.28%
Current vs 7-Day Avg -12.50% | -1.39%-12.50% | -1.39%
Prior 7-Day Eod 4.22% | 8.86%4.22% | 8.86%
Current vs 7-Day Eod +5.07% | +3.31%+5.07% | +3.31%
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

Elevated premium activity with dollar volume up 57% vs prior. Extreme bearish P/C ratio of 2.56 - heavy put buying. P/C ratio dropping 90% - sentiment shifting bullish. Call-heavy open interest (11,970 calls vs 6,239 puts) suggests bullish 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 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1623.4025.30$24.357.8%--0.9316
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. 5 found (avg delta 0.76, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1623.4025.30$24.357.8%--0.9316
$140.00Oct 163.505.60$4.5546.2%--0.8821
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 164.506.90$5.7042.1%--0.9335
$145.00Oct 161.052.65$1.8586.5%--0.54330
$145.00Nov 204.706.00$5.3524.3%300.53137

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 107, top 30)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 200.551.35$0.9584.2%300.13521
$145.00Nov 204.706.00$5.3524.3%300.53137
$130.00Oct 160.000.10$0.05200.0%200.0261
$140.00Nov 202.653.50$3.0827.6%150.36185
$120.00Nov 200.150.40$0.2889.3%100.042

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 42.6%, max 42.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Oct 16Nov 2040.2%28.2%42.6%--110
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Oct 16Nov 2040.2%28.2%42.6%30467

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.64, avg 5.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Oct 16$3.05$1.95$3.0588%0.64$143.05
$155.00$160.00Nov 20$0.53$4.47$0.5321%8.43$155.53
$145.00$150.00Nov 20$1.79$3.21$1.7947%1.79$146.79
$160.00$165.00Nov 20$0.40$4.60$0.4014%11.50$160.40
$150.00$155.00Nov 20$1.25$3.75$1.2533%3.00$151.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$1.33$3.67$1.3336%2.76$138.67
$135.00$130.00Nov 20$0.80$4.20$0.8023%5.25$134.20
$145.00$140.00Nov 20$2.27$2.73$2.2752%1.20$142.73
$130.00$120.00Nov 20$0.67$9.33$0.6713%13.93$129.33
$135.00$130.00Oct 16$0.33$4.67$0.3310%14.15$134.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.33, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Oct 16$1.25$1.25$3.7553%0.33$146.25
$150.00$155.00Nov 20$1.25$1.25$3.7567%0.33$151.25
$160.00$165.00Nov 20$0.40$0.40$4.6086%0.09$160.40
$145.00$150.00Nov 20$1.79$1.79$3.2153%0.56$146.79
$155.00$160.00Nov 20$0.53$0.53$4.4779%0.12$155.53
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$0.33$0.33$4.6790%0.07$134.67
$130.00$120.00Nov 20$0.67$0.67$9.3387%0.07$129.33
$135.00$130.00Nov 20$0.80$0.80$4.2077%0.19$134.20
$140.00$135.00Nov 20$1.33$1.33$3.6764%0.36$138.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.24, cheapest $2.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$2.9740.2%28.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$3.5040.2%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.32% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Oct 16$1.50$1.85$3.35$141.65$148.352.32%
$140.00Oct 16$4.55$0.25$4.80$135.20$144.803.33%
$150.00Oct 16$0.25$5.70$5.95$144.05$155.954.12%
$145.00Nov 20$4.47$5.35$9.82$135.18$154.826.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.33% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Oct 16$0.23$0.25$0.48$139.52$155.48
$150.00$140.00Oct 16$0.25$0.25$0.50$139.50$150.50
$155.00$125.00Oct 16$0.23$0.38$0.61$124.39$155.61
$155.00$135.00Oct 16$0.23$0.38$0.61$134.39$155.61
$150.00$135.00Oct 16$0.25$0.38$0.63$134.37$150.63
$150.00$125.00Oct 16$0.25$0.38$0.63$124.37$150.63
$155.00$120.00Oct 16$0.23$0.60$0.83$119.17$155.83
$150.00$120.00Oct 16$0.25$0.60$0.85$119.15$150.85
$170.00$140.00Oct 16$1.08$0.25$1.33$138.67$171.33
$165.00$140.00Oct 16$1.08$0.25$1.33$138.67$166.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.32, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135160/165Nov 20$1.20$3.8064%0.32$133.80$161.20
130/135150/155Nov 20$2.05$2.9544%0.69$132.95$152.05
130/135155/160Nov 20$1.33$3.6757%0.36$133.67$156.33
120/130160/165Nov 20$1.07$8.9373%0.12$128.93$161.07
120/130155/160Nov 20$1.20$8.8066%0.14$128.80$156.20
120/130150/155Nov 20$1.92$8.0854%0.24$128.08$151.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.78, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$1.80$3.2076%1.78
$145.00$150.00$155.00Nov 20$0.54$4.4627%8.26
$155.00$160.00$165.00Nov 20$0.13$4.8712%37.46
$145.00$150.00$155.00Oct 16$1.23$3.7740%3.07
$150.00$155.00$160.00Nov 20$0.72$4.2819%5.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$2.25$2.7581%1.22
$130.00$135.00$140.00Nov 20$0.53$4.4723%8.43
$135.00$140.00$145.00Nov 20$0.94$4.0630%4.32
$135.00$140.00$145.00Oct 16$1.73$3.2744%1.89
$125.00$130.00$135.00Oct 16$0.66$4.344%6.58

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 $-0.81, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Nov 20-$0.89$4.11
$150.00$155.001:2Nov 20-$0.18$4.82
$155.00$160.001:2Nov 20-$0.37$4.63
$160.00$165.001:2Nov 20-$0.10$4.90
$150.00$155.001:2Oct 16-$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Nov 20-$0.81$4.19
$140.00$135.001:2Nov 20-$0.42$4.58
$135.00$130.001:2Nov 20-$0.15$4.85
$140.00$135.001:2Oct 16-$0.51$4.49
$130.00$125.001:2Oct 16-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.49%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Nov 20$2.150.334.0%1.49%5.45%--35
$155.00Nov 20$1.100.217.4%0.76%8.18%--223
$145.00Nov 20$2.750.470.5%1.91%2.40%--18
$145.00Oct 16$0.300.470.5%0.21%0.70%--92

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 $83.70/$86.00) — try a limit near $84.85. Also watch the $80.00 01-15 call last traded $69.25 on 08/20 (now $64.00/$66.40) — try a limit near $65.20; the $55.00 01-15 call last traded $92.90 on 09/25 (now $87.60/$91.70) — try a limit near $89.65. Most tradeable put: the $145.00 01-15 put last traded $8.84 on 09/17 (now $6.90/$8.00) — try a limit near $7.45.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$0.30$2.70$1.50$2.65 10/02$1.30–$5.95$1.5092
$145.00Nov 20$2.75$6.20$4.47$8.95 09/25$3.65–$8.85$4.4718
$145.00Jan 15$7.40$8.40$7.90$7.97 10/02$6.25–$11.85$7.901.0K
$145.00Dec 17$16.50$21.00$18.75$19.50 09/24$16.00–$22.55$18.751
$145.00May 21$11.50$15.00$13.25--$11.95–$14.05$11.501
$140.00Oct 16$3.50$5.60$4.55$8.50 09/28$3.30–$10.20$4.5521
$140.00Nov 20$6.70$9.00$7.85$8.30 09/21$6.65–$12.50$7.851
$140.00Jan 15$9.60$12.00$10.80$11.10 09/30$8.15–$14.95$10.8089
$140.00Apr 16$12.90$16.20$14.55--$11.70–$18.40$12.903
$140.00Dec 17$19.00$24.00$21.50$24.10 09/28$18.50–$25.55$21.501
$150.00Oct 16$0.00$0.50$0.25$0.62 10/01$0.25–$3.20$0.25217
$150.00Nov 20$2.15$3.20$2.68$5.50 09/25$2.00–$6.55$2.6835
$150.00Jan 15$3.30$6.90$5.10$6.34 09/17$4.15–$8.65$5.1056
$150.00Apr 16$7.60$11.00$9.30$13.05 08/27$7.70–$12.50$9.301
$150.00Dec 17$14.00$18.50$16.25--$15.00–$17.45$14.002
$135.00Oct 16$8.30$10.80$9.55$9.90 09/24$5.95–$14.70$9.553
$135.00Jan 15$12.80$15.30$14.05$18.00 09/25$11.10–$18.70$14.0546
$135.00Apr 16$16.10$19.30$17.70$19.48 09/01$14.35–$21.80$17.7011
$135.00Dec 17$23.30$26.00$24.65$26.33 09/01$21.00–$28.75$24.654
$155.00Oct 16$0.00$0.45$0.23$0.25 10/01$0.23–$1.75$0.23102
$155.00Nov 20$1.10$1.75$1.43$1.61 10/02$0.90–$4.05$1.43223
$155.00Jan 15$3.20$4.10$3.65$4.58 09/29$2.93–$6.40$3.65100
$155.00Dec 17$12.10$16.50$14.30--$13.00–$15.30$12.101
$130.00Oct 16$13.40$15.70$14.55$17.00 09/04$10.00–$19.75$14.551
$130.00Jan 15$16.70$19.00$17.85$15.21 09/14$14.30–$22.70$16.70212
$130.00Apr 16$19.50$22.70$21.10--$17.55–$25.65$19.501
$130.00Dec 17$26.10$29.00$27.55$29.80 09/29$23.50–$32.00$27.551
$130.00Aug 20$22.50$27.00$24.75--$24.75–$25.75$22.501
$160.00Oct 16$0.00$0.30$0.15$0.30 09/21$0.15–$1.20$0.15376
$160.00Nov 20$0.00$1.80$0.90$2.26 09/28$0.48–$2.42$0.9040
$160.00Jan 15$0.90$4.00$2.45$2.56 10/02$1.78–$4.50$2.45183
$160.00Apr 16$3.70$7.10$5.40$7.75 08/31$4.40–$7.90$5.4013
$125.00Oct 16$18.40$20.40$19.40--$14.40–$24.60$18.401
$125.00Jan 15$21.00$23.30$22.15--$17.70–$27.40$21.00153
$125.00Apr 16$23.40$26.40$24.90$28.47 08/31$20.70–$29.65$24.904
$125.00Dec 17$29.40$32.50$30.95$27.57 09/14$26.70–$35.75$29.4015
$165.00Oct 16$0.00$2.15$1.08$0.41 09/28$0.20–$1.08$0.41224
$165.00Nov 20$0.00$1.00$0.50$1.40 09/25$0.50–$1.50$0.5012
$165.00Jan 15$0.95$3.20$2.08$2.25 09/29$0.70–$3.20$2.08530
$165.00Apr 16$2.30$5.60$3.95$6.60 09/02$3.18–$6.10$3.953
$165.00Dec 17$8.00$12.20$10.10$12.60 09/25$9.25–$13.00$10.1015
$120.00Oct 16$23.40$25.30$24.35--$19.15–$29.70$23.4016
$120.00Jan 15$25.20$28.50$26.85$23.10 09/14$21.65–$31.90$25.20222
$120.00Apr 16$27.30$30.60$28.95$31.60 08/31$24.35–$34.05$28.952
$120.00Dec 17$33.90$36.80$35.35$34.90 10/02$30.80–$38.65$34.90196
$170.00Oct 16$0.00$2.15$1.08$0.40 08/28$0.38–$1.18$0.4025
$170.00Jan 15$0.00$2.30$1.15$2.10 09/25$0.78–$2.23$1.15548
$170.00Dec 17$6.00$11.00$8.50$9.80 10/02$8.00–$11.45$8.50113
$115.00Oct 16$28.40$30.40$29.40$30.10 09/29$24.10–$34.45$29.405
$115.00Jan 15$30.00$33.00$31.50--$26.30–$36.30$30.00889
$115.00Dec 17$36.00$39.50$37.75$36.70 09/17$33.45–$43.00$36.70186
$175.00Oct 16$0.00$2.15$1.08$0.15 09/18$0.08–$1.15$0.15110
$175.00Jan 15$0.00$2.95$1.48$1.00 09/28$0.40–$1.50$1.0062
$175.00Apr 16$0.75$4.00$2.38$2.97 09/24$1.90–$4.00$2.384
$175.00Dec 17$5.50$9.20$7.35$8.85 09/24$6.50–$9.65$7.357
$110.00Oct 16$33.40$35.40$34.40$32.20 09/16$28.95–$39.65$33.401
$110.00Jan 15$34.80$37.90$36.35$36.60 09/29$30.45–$41.25$36.3561
$110.00Apr 16$35.50$39.30$37.40$40.50 08/31$33.05–$43.15$37.4016
$110.00Dec 17$40.00$43.50$41.75$46.65 09/25$37.00–$46.75$41.75100
$180.00Oct 16$0.00$2.15$1.08--$0.15–$1.13--12
$180.00Jan 15$0.00$1.30$0.65$0.55 09/21$0.48–$1.38$0.5573
$180.00Dec 17$5.50$7.90$6.70$7.25 09/21$5.35–$8.50$6.7038
$105.00Oct 16$38.30$40.40$39.35$44.45 08/20$33.85–$44.65$39.3517
$105.00Jan 15$39.60$42.50$41.05$49.00 08/11$35.45–$45.75$41.0547
$185.00Oct 16$0.00$2.15$1.08$1.09 08/05$0.38–$1.13$1.085
$185.00Jan 15$0.00$2.45$1.23$1.10 08/28$0.50–$1.27$1.10501
$185.00Dec 17$4.60$5.60$5.10$5.70 10/01$4.75–$7.25$5.1090
$100.00Jan 15$43.70$47.30$45.50$45.90 09/30$40.15–$50.60$45.50324
$100.00Dec 17$48.00$52.50$50.25$50.92 10/02$45.00–$55.50$50.2555
$190.00Oct 16$0.00$2.15$1.08--$0.40–$1.10--2
$190.00Jan 15$0.00$2.35$1.18$0.65 09/03$0.38–$1.23$0.6510
$190.00Apr 16$0.00$3.10$1.55--$0.78–$1.73--2
$190.00Dec 17$2.70$6.00$4.35$6.05 09/25$3.75–$6.30$4.3566
$97.50Jan 15$46.80$49.70$48.25--$42.60–$53.00$46.80282
$95.00Jan 15$48.40$52.40$50.40--$45.00–$55.35$48.40607
$95.00Apr 16$50.00$53.40$51.70$46.35 09/15$46.00–$56.75$50.0031
$95.00Dec 17$52.50$57.00$54.75--$52.75–$56.25$52.506
$195.00Oct 16$0.00$2.15$1.08--$0.38–$1.10--2
$195.00Jan 15$0.00$2.25$1.13$1.17 08/11$0.38–$1.18$1.1313
$195.00Dec 17$2.00$5.30$3.65$4.60 09/24$3.40–$5.35$3.6513
$92.50Jan 15$51.30$54.80$53.05--$47.35–$57.75$51.3020
$90.00Jan 15$53.20$57.20$55.20--$49.85–$60.45$53.20256
$90.00Dec 17$57.00$61.50$59.25$53.55 09/15$53.00–$64.25$57.00--
$200.00Jan 15$0.00$2.20$1.10$0.05 10/01$0.35–$1.15$0.05124
$200.00Dec 17$1.10$4.70$2.90$4.02 09/24$2.68–$4.53$2.9016
$87.50Jan 15$55.60$59.60$57.60--$52.15–$62.60$55.6052
$85.00Jan 15$58.60$62.10$60.35--$54.65–$65.05$58.60462
$80.00Jan 15$64.00$66.40$65.20$69.25 08/20$59.60–$70.40$65.20636
$210.00Oct 16$0.00$2.15$1.08--$0.30–$1.10--1
$210.00Jan 15$0.00$2.15$1.08--$0.38–$1.10--6
$75.00Jan 15$68.80$71.20$70.00--$64.35–$75.20$68.801.1K
$70.00Jan 15$73.40$76.40$74.90--$69.40–$80.25$73.409
$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$77.70$81.70$79.70$81.00 09/28$74.30–$84.85$79.7024
$60.00Jan 15$83.70$86.00$84.85$85.60 09/24$79.10–$90.00$84.85631
$55.00Jan 15$87.60$91.70$89.65$92.90 09/25$84.20–$94.95$89.6519
$50.00Jan 15$93.10$96.60$94.85--$88.95–$99.85$93.102
$45.00Jan 15$97.50$101.60$99.55--$93.85–$104.75$97.503
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$1.05$2.65$1.85$2.80 10/02$0.80–$8.00$1.85330
$145.00Nov 20$4.70$6.00$5.35$6.20 09/24$3.80–$7.00$5.35137
$145.00Jan 15$6.90$8.00$7.45$8.84 09/17$5.80–$11.40$7.45112
$145.00Dec 17$11.00$16.00$13.50--$12.65–$15.35$11.002
$140.00Oct 16$0.05$0.45$0.25$0.95 10/02$0.13–$4.45$0.25263
$140.00Nov 20$2.65$3.50$3.08$3.53 09/28$2.53–$4.85$3.08185
$140.00Jan 15$4.20$5.40$4.80$5.80 09/29$3.85–$8.30$4.80214
$140.00Apr 16$5.90$9.40$7.65$8.45 09/18$6.50–$10.90$7.656
$140.00Dec 17$9.00$13.50$11.25$13.50 09/10$10.00–$14.25$11.251
$150.00Oct 16$4.50$6.90$5.70$6.34 09/29$3.45–$12.35$5.7035
$150.00Nov 20$7.30$9.20$8.25$7.00 09/25$6.15–$10.25$7.302
$150.00Jan 15$8.30$11.30$9.80$8.18 09/25$7.95–$14.70$8.306
$150.00Apr 16$10.50$14.20$12.35$11.95 08/27$10.55–$16.50$11.951
$135.00Oct 16$0.00$0.75$0.38$0.45 09/30$0.10–$2.40$0.3852
$135.00Nov 20$1.45$2.05$1.75$2.40 09/29$1.13–$3.22$1.75126
$135.00Jan 15$3.10$3.80$3.45$4.10 09/29$2.90–$6.35$3.45206
$135.00Apr 16$4.00$7.50$5.75$6.00 08/27$4.93–$8.10$5.754
$135.00Dec 17$8.20$11.00$9.60$10.00 09/24$8.50–$12.00$9.605
$155.00Oct 16$9.40$11.80$10.60$8.80 09/25$6.80–$16.90$9.401
$155.00Jan 15$11.70$14.60$13.15$10.73 09/25$10.55–$18.50$11.704
$155.00Dec 17$16.50$21.00$18.75$19.05 09/08$16.50–$22.55$18.7510
$130.00Oct 16$0.00$0.10$0.05$0.45 09/21$0.05–$1.30$0.0561
$130.00Nov 20$0.55$1.35$0.95$1.50 09/29$0.88–$2.00$0.95521
$130.00Jan 15$0.95$2.65$1.80$3.00 10/01$1.80–$4.30$1.80252
$130.00Apr 16$2.50$6.40$4.45$4.90 08/31$3.88–$6.20$4.4513
$130.00Dec 17$6.00$8.60$7.30--$7.30–$8.85$6.0040
$160.00Jan 15$15.60$18.20$16.90--$13.85–$23.10$15.607
$125.00Oct 16$0.00$0.75$0.38$0.51 09/11$0.38–$1.27$0.3863
$125.00Nov 20$0.20$0.65$0.43--$0.43–$1.83$0.206
$125.00Jan 15$0.30$3.20$1.75$3.33 09/15$1.60–$3.23$1.75200
$125.00Apr 16$1.30$4.80$3.05$4.60 09/14$2.88–$4.70$3.052
$125.00Dec 17$5.00$7.10$6.05$6.50 09/30$5.90–$7.75$6.0556
$165.00Jan 15$19.90$23.30$21.60--$17.70–$27.05$19.90101
$120.00Oct 16$0.00$1.20$0.60$0.25 09/08$0.38–$1.18$0.2514
$120.00Nov 20$0.15$0.40$0.28$0.60 09/24$0.28–$1.43$0.282
$120.00Jan 15$0.35$3.30$1.83$1.70 08/27$1.02–$2.23$1.70556
$120.00Apr 16$0.50$4.00$2.25$2.75 09/29$1.98–$3.55$2.25768
$120.00Dec 17$4.00$5.80$4.90$5.58 10/01$4.80–$6.25$4.90120
$115.00Oct 16$0.00$2.15$1.08--$0.35–$1.10--11
$115.00Jan 15$0.00$3.00$1.50--$0.65–$2.10--29
$115.00Apr 16$0.10$3.50$1.80$1.80 09/09$1.73–$2.85$1.80100
$115.00Dec 17$3.30$5.80$4.55--$3.83–$4.65$3.30657
$110.00Oct 16$0.00$2.15$1.08--$0.03–$1.10--5
$110.00Jan 15$0.05$2.75$1.40--$0.48–$1.55$0.0540
$110.00Apr 16$0.00$3.30$1.65$0.85 10/01$1.23–$2.35$0.85100
$110.00Dec 17$1.45$4.90$3.18--$2.98–$3.55$1.453
$180.00Jan 15$33.90$37.30$35.60--$30.70–$41.65$33.901
$105.00Oct 16$0.00$2.15$1.08--$0.28–$1.08--2
$105.00Jan 15$0.05$2.60$1.33--$0.50–$1.58$0.0518
$105.00Apr 16$0.00$3.10$1.55$1.05 09/03$1.13–$2.08$1.0512
$100.00Oct 16$0.00$2.15$1.08$0.14 09/21$0.15–$1.08$0.145
$100.00Jan 15$0.00$2.45$1.23--$0.40–$1.23--111
$100.00Apr 16$0.00$2.85$1.43$0.95 08/31$0.63–$1.67$0.952
$100.00Dec 17$0.00$3.80$1.90$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$0.95$0.50--$0.40–$1.25$0.0512
$95.00Apr 16$0.00$1.55$0.78$0.80 08/31$0.65–$1.50$0.782
$92.50Jan 15$0.00$2.35$1.18$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$2.30$1.15--$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$2.20$1.10--$0.38–$1.10--9
$80.00Oct 16$0.00$2.15$1.08--$0.20–$1.08--3
$80.00Jan 15$0.00$2.20$1.10--$0.38–$1.13--18
$75.00Oct 16$0.00$2.15$1.08--$0.03–$1.08--3
$75.00Jan 15$0.00$2.20$1.10--$0.38–$1.10--104
$70.00Jan 15$0.00$2.15$1.08--$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 119
Total Puts 305
Put/Call Ratio 2.56
Net Difference -186

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 369
Put/Call Ratio 24.60
Net Difference -354

Prior 7-Day Put/Call Summary

Total Calls 2,205
Total Puts 2,219
Average Put/Call Ratio 1.63
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