Tour v346
AIR
AAR CORP
$135.34 +1.39%
$133.74 (-1.18%)🌙
as of 07/17 06:09 PM
(7/16 18:07) ◀
|
Friday, July 17, 2026 (6:09pm)
January 2026
|
▶
◀ 7/17 18:09

Option Volume

Detail
ℹ
Current (07/17) 577
Calls: 340 (59%)
Puts: 237 (41%)
Prior (07/16) 24
Calls: 8 (33%)
Puts: 16 (67%)
Current vs Prior +2304.17%
Calls: +4150.00% (Calls)
Puts: +1381.25% (Puts)
Prior 7-Day Total 259
Calls: 152 (59%)
Puts: 107 (41%)
Prior 7-Day Average 37
Calls: 21 (59%)
Puts: 15 (41%)
Current vs Prior 7-Day Avg +1459.46%
Calls: +1465.79%
Puts: +1450.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $889.1K
Calls: $597.6K (67%)
Puts: $291.4K (33%)
Prior (07/16) $10.7K
Calls: $8.7K (81%)
Puts: $2.0K (19%)
Current vs Prior +8235.66%
Calls: +6808.25%
Puts: +14363.92%
Prior 7-Day Total $222.1K
Calls: $133.7K (60%)
Puts: $88.5K (40%)
Prior 7-Day Average $31.7K
Calls: $19.1K (60%)
Puts: $12.6K (40%)
Current vs Prior 7-Day Avg +2701.53%
Calls: +3029.46%
Puts: +2206.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.70
Prior (07/16) 2.00
Current vs Prior -65.15%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -26.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,819
Calls: 1,672 (59%)
Puts: 1,147 (41%)
Prior (07/16) 2,814
Calls: 1,671 (59%)
Puts: 1,143 (41%)
Current vs Prior +0.18%
Prior 7-Day Total 14,344
Calls: 8,683 (61%)
Puts: 5,661 (39%)
Prior 7-Day Average 2,049
Calls: 1,240 (61%)
Puts: 808 (39%)
Current vs Prior 7-Day Avg +37.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.37% | 15.52%4.37% | 15.52%
Prior 4.88% | 15.40%4.88% | 15.40%
Current vs Prior +218.15% | +24.54%-10.31% | +0.79%
Prior 7-Day Avg 6.82% | 15.73%6.82% | 15.73%
Current vs 7-Day Avg +127.56% | +21.88%-35.85% | -1.37%
Prior 7-Day Eod 4.88% | 15.40%4.88% | 15.40%
Current vs 7-Day Eod +218.15% | +24.54%-10.31% | +0.79%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.18% | 26.95%
Calls: 19.18% | 24.72%
Puts: 31.17% | 29.19%
Prior 25.18% | 26.95%
Calls: 19.18% | 24.72%
Puts: 31.17% | 29.19%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.18% | 26.95%
Calls: 19.18% | 24.72%
Puts: 31.17% | 29.19%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($597.6K). Massive premium surge with dollar volume up 8236% vs prior. Dollar volume significantly above 7-day average (2702% higher). Unusually high activity with volume up 2304% vs prior - elevated interest.

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. 9 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 179.6011.60$10.6018.9%--0.9221
$110.00Aug 2126.5029.40$27.9510.4%--0.8935
$120.00Jul 1714.6017.00$15.8015.2%10.861
$120.00Aug 2118.1021.20$19.6515.8%--0.7837
$130.00Jul 174.606.50$5.5534.2%140.7614
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 173.605.70$4.6545.2%--0.73311

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 53, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.606.50$5.5534.2%140.7614
$135.00Jul 170.002.55$1.27200.8%100.5311
$150.00Aug 212.905.60$4.2563.5%60.3119
$155.00Aug 212.453.50$2.9835.2%60.249
$135.00Aug 218.8011.00$9.9022.2%30.55164
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.002.25$1.13199.1%60.2445
$125.00Aug 213.806.00$4.9044.9%40.2912

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1872.4%, max 2891.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 211579.3%54.3%2810.6%634
$120.00Jul 17Aug 211504.5%60.0%2407.9%138
$150.00Jul 17Aug 211316.2%55.5%2272.8%6123
$125.00Jul 17Aug 21761.7%58.0%1213.3%--91
$140.00Jul 17Aug 21706.9%57.8%1123.0%380
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 211854.4%62.0%2891.4%--27
$120.00Jul 17Aug 211504.5%60.0%2407.9%--28
$130.00Jul 17Aug 21759.4%56.5%1244.0%664

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 34.71, avg 5.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Jul 17$0.14$4.86$0.1434.71$135.14
$155.00$160.00Aug 21$0.88$4.12$0.884.68$155.88
$150.00$155.00Aug 21$1.27$3.73$1.272.94$151.27
$140.00$150.00Aug 21$3.60$6.40$3.601.78$143.60
$135.00$140.00Aug 21$2.05$2.95$2.051.44$137.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$1.03$3.97$1.033.85$118.97
$115.00$110.00Aug 21$1.12$3.88$1.123.46$113.88
$125.00$120.00Aug 21$1.32$3.68$1.322.79$123.68
$130.00$125.00Aug 21$1.75$3.25$1.751.86$128.25
$140.00$130.00Jul 17$3.52$6.48$3.521.84$136.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.94, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.28$4.28$0.725.94$134.28
$110.00$120.00Aug 21$8.30$8.30$1.704.88$118.30
$120.00$125.00Aug 21$3.80$3.80$1.203.17$123.80
$125.00$135.00Aug 21$5.95$5.95$4.051.47$130.95
$135.00$140.00Aug 21$2.05$2.05$2.950.69$137.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Jul 17$3.52$3.52$6.480.54$136.48
$130.00$125.00Aug 21$1.75$1.75$3.250.54$128.25
$125.00$120.00Aug 21$1.32$1.32$3.680.36$123.68
$115.00$110.00Aug 21$1.12$1.12$3.880.29$113.88
$120.00$115.00Aug 21$1.03$1.03$3.970.26$118.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.33, cheapest $1.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$1.901579.3%54.3%
$150.00Jul 17Aug 21$3.171316.2%55.5%
$120.00Jul 17Aug 21$3.851504.5%60.0%
$125.00Jul 17Aug 21$5.25761.7%58.0%
$140.00Jul 17Aug 21$6.72706.9%57.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$1.471854.4%62.0%
$120.00Jul 17Aug 21$2.481504.5%60.0%
$130.00Jul 17Aug 21$5.52759.4%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.27% of stock, avg 12.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$1.13$4.65$5.78$134.22$145.784.27%
$130.00Jul 17$5.55$1.13$6.68$123.32$136.684.94%
$120.00Jul 17$15.80$1.10$16.90$103.10$136.9012.49%
$125.00Aug 21$15.85$4.90$20.75$104.25$145.7515.33%
$120.00Aug 21$19.65$3.58$23.23$96.77$143.2317.16%
$110.00Aug 21$27.95$1.43$29.38$80.62$139.3821.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.60% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$115.00Jul 17$1.08$1.08$2.16$112.84$147.16
$150.00$115.00Jul 17$1.08$1.08$2.16$112.84$152.16
$155.00$115.00Jul 17$1.08$1.08$2.16$112.84$157.16
$145.00$120.00Jul 17$1.08$1.10$2.18$117.82$147.18
$150.00$120.00Jul 17$1.08$1.10$2.18$117.82$152.18
$155.00$120.00Jul 17$1.08$1.10$2.18$117.82$157.18
$140.00$115.00Jul 17$1.13$1.08$2.21$112.79$142.21
$145.00$130.00Jul 17$1.08$1.13$2.21$127.79$147.21
$150.00$130.00Jul 17$1.08$1.13$2.21$127.79$152.21
$155.00$130.00Jul 17$1.08$1.13$2.21$127.79$157.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.17, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$3.80$1.203.17$126.20$138.80
110/115125/135Aug 21$7.07$2.932.41$107.93$132.07
115/120125/135Aug 21$6.98$3.022.31$113.02$131.98
120/125135/140Aug 21$3.37$1.632.07$121.63$138.37
110/115135/140Aug 21$3.17$1.831.73$111.83$138.17
115/120135/140Aug 21$3.08$1.921.60$116.92$138.08
125/130150/155Aug 21$3.02$1.981.53$126.98$153.02
125/130140/150Aug 21$5.35$4.651.15$124.65$145.35
125/130155/160Aug 21$2.63$2.371.11$127.37$157.63
120/125150/155Aug 21$2.59$2.411.07$122.41$152.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.09$4.9154.56
$120.00$125.00$130.00Jul 17$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.39$4.6111.82
$125.00$130.00$135.00Jul 17$0.77$4.235.49
$130.00$135.00$140.00Jul 17$4.14$0.860.21
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.29$4.7116.24
$120.00$125.00$130.00Aug 21$0.43$4.5710.63
$120.00$130.00$140.00Jul 17$3.49$6.511.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.65, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$0.65$9.35
$125.00$135.001:2Aug 21-$3.95$6.05
$125.00$130.001:2Jul 17-$0.50$4.50
$135.00$140.001:2Jul 17-$0.99$4.01
$140.00$145.001:2Jul 17-$1.03$3.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Jul 17-$1.07$8.93
$115.00$110.001:2Aug 21-$0.31$4.69
$120.00$115.001:2Jul 17-$1.06$3.94
$120.00$115.001:2Aug 21-$1.52$3.48
$125.00$120.001:2Aug 21-$2.26$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.73%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.400.473.4%4.73%8.17%312
$150.00Aug 21$2.900.3110.8%2.14%12.97%619
$155.00Aug 21$2.450.2414.5%1.81%16.34%69
$160.00Aug 21$0.500.1818.2%0.37%18.59%--13

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. 161 contracts (avg 93 vol/day, 118 traded recently)

AIR averages only 93 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 $55.00 07-17 call last traded $61.00 on 06/04 (now $79.20/$82.00) — try a limit near $79.20. Also watch the $105.00 07-17 call last traded $25.10 on 06/12 (now $29.70/$31.30) — try a limit near $29.70; the $90.00 12-18 call last traded $26.40 on 06/01 (now $48.30/$51.00) — try a limit near $48.30. Most tradeable put: the $185.00 08-21 put last traded $46.00 on 06/30 (now $48.00/$51.60) — try a limit near $48.00.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.00$2.55$1.27$3.70 07/08$0.90–$12.45$1.2711
$135.00Aug 21$8.80$11.00$9.90$10.54 07/10$8.05–$16.20$9.90164
$135.00Dec 18$17.60$20.80$19.20$10.77 06/10$16.10–$24.20$17.601
$135.00Feb 19$20.70$23.70$22.20$25.20 06/25$19.20–$28.05$22.201
$135.00Nov 20$17.10$19.00$18.05--$15.10–$18.05$17.1010
$140.00Jul 17$0.00$2.25$1.13$3.00 07/10$0.50–$9.10$1.1368
$140.00Aug 21$6.40$9.30$7.85$11.43 07/02$6.10–$13.35$7.8512
$140.00Nov 20$14.80$16.80$15.80$18.44 06/29$12.50–$19.80$15.801
$140.00Dec 18$15.20$18.60$16.90$16.49 06/18$13.85–$21.55$16.4923
$140.00Feb 19$18.50$21.60$20.05$20.68 07/07$17.15–$25.70$20.052
$130.00Jul 17$4.60$6.50$5.55$7.59 07/10$3.73–$16.20$5.5514
$130.00Aug 21$11.90$13.80$12.85$11.70 06/15$10.40–$19.35$11.906
$130.00Nov 20$19.30$21.60$20.45$18.36 06/15$17.00–$25.60$19.306
$130.00Dec 18$20.20$22.80$21.50$21.40 07/08$18.45–$26.95$21.4033
$130.00Feb 19$23.20$26.10$24.65$25.53 07/07$21.65–$30.30$24.652
$145.00Jul 17$0.00$2.15$1.08$3.29 07/07$0.18–$6.40$1.0817
$145.00Aug 21$4.30$7.60$5.95$5.25 07/10$4.60–$10.65$5.254
$145.00Nov 20$12.60$14.90$13.75$4.10 05/21$10.60–$17.30$12.601
$125.00Jul 17$9.60$11.60$10.60$18.80 06/26$7.60–$20.65$10.6021
$125.00Aug 21$14.70$17.00$15.85$19.10 06/26$13.05–$23.10$15.8570
$125.00Dec 18$23.10$25.60$24.35$28.30 06/30$20.95–$30.45$24.351
$125.00Nov 20$21.90$24.40$23.15--$20.65–$23.15$21.903
$150.00Jul 17$0.00$2.15$1.08$2.50 06/25$0.38–$4.25$1.08104
$150.00Aug 21$2.90$5.60$4.25$4.40 07/10$3.18–$8.25$4.2519
$150.00Dec 18$11.00$14.70$12.85$17.11 07/02$10.20–$16.80$12.856
$150.00Feb 19$14.40$17.50$15.95$15.90 07/08$13.25–$20.35$15.9011
$150.00Nov 20$11.00$13.20$12.10--$9.45–$12.10$11.003
$120.00Jul 17$14.60$17.00$15.80$8.00 06/09$11.90–$24.60$14.601
$120.00Aug 21$18.10$21.20$19.65$27.30 07/06$16.70–$26.95$19.6537
$120.00Nov 20$25.10$27.40$26.25$33.62 07/01$22.60–$32.45$26.2517
$120.00Dec 18$26.00$28.60$27.30$32.88 07/02$23.70–$33.80$27.3050
$155.00Jul 17$0.00$2.15$1.08$2.50 07/02$0.38–$2.50$1.0825
$155.00Aug 21$2.45$3.50$2.98$4.00 06/24$2.03–$6.30$2.989
$155.00Nov 20$9.20$11.40$10.30$9.70 07/10$7.55–$13.15$9.703
$155.00Dec 18$9.20$12.90$11.05$12.17 06/24$8.75–$14.95$11.055
$155.00Feb 19$12.30$16.00$14.15$17.50 06/30$11.85–$19.05$14.152
$115.00Jul 17$19.20$21.30$20.25$27.70 06/26$16.70–$29.30$20.251
$115.00Aug 21$21.90$25.10$23.50$28.00 06/29$20.30–$31.20$23.508
$115.00Nov 20$28.10$30.90$29.50$27.10 06/15$25.70–$36.00$28.1013
$115.00Dec 18$29.30$32.10$30.70$15.37 06/02$27.05–$37.30$29.304
$160.00Jul 17$0.00$2.15$1.08$1.25 06/29$0.38–$1.73$1.083
$160.00Aug 21$0.50$3.70$2.10$2.80 07/09$1.60–$4.65$2.1013
$160.00Nov 20$7.00$9.90$8.45$11.00 06/30$6.35–$11.55$8.4527
$160.00Dec 18$7.90$11.20$9.55$11.95 06/30$7.50–$13.00$9.5517
$110.00Jul 17$24.50$27.00$25.75$6.00 05/18$21.60–$34.10$24.502
$110.00Aug 21$26.50$29.40$27.95$33.30 06/26$24.35–$35.40$27.9535
$110.00Nov 20$31.70$34.20$32.95$14.00 06/01$29.20–$39.55$31.706
$110.00Dec 18$32.60$35.20$33.90$41.16 07/02$30.45–$40.85$33.9018
$165.00Jul 17$0.00$2.15$1.08$0.61 06/18$0.38–$1.45$0.611
$165.00Aug 21$0.05$3.30$1.67$2.90 07/02$1.23–$3.43$1.67108
$165.00Dec 18$6.10$9.90$8.00$7.73 06/15$6.40–$11.05$7.7333
$165.00Feb 19$9.50$12.80$11.15$14.66 07/06$9.20–$14.65$11.153
$105.00Jul 17$29.70$31.30$30.50$25.10 06/12$26.55–$38.80$29.702
$105.00Aug 21$30.90$33.70$32.30$35.80 07/02$28.65–$39.90$32.3035
$105.00Feb 19$38.70$41.60$40.15$41.37 07/10$36.50–$46.85$40.151
$105.00Nov 20$35.70$37.70$36.70--$34.40–$36.70$35.702
$105.00Dec 18$36.20$39.20$37.70--$35.35–$37.70$36.2013
$170.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.30–$1.25$0.054
$170.00Aug 21$0.05$2.85$1.45$1.90 06/29$0.93–$2.40$1.452
$170.00Dec 18$5.20$8.60$6.90$9.60 06/30$5.45–$10.15$6.90350
$100.00Jul 17$34.20$37.00$35.60$45.00 07/02$31.50–$43.70$35.601
$100.00Aug 21$35.10$38.20$36.65$38.40 07/09$33.15–$44.70$36.6516
$100.00Dec 18$39.80$42.70$41.25$27.83 06/10$37.65–$48.55$39.8027
$100.00Nov 20$39.30$41.60$40.45--$38.45–$40.45$39.301
$175.00Aug 21$0.05$1.20$0.63--$0.63–$1.30$0.051
$175.00Dec 18$4.30$7.50$5.90--$4.65–$5.90$4.301
$95.00Jul 17$39.20$42.00$40.60$18.05 06/01$36.45–$48.50$39.208
$95.00Aug 21$40.20$42.40$41.30--$39.40–$41.30$40.2021
$95.00Dec 18$43.70$46.70$45.20--$43.15–$45.20$43.701
$180.00Nov 20$2.50$5.70$4.10$5.00 06/25$3.10–$6.05$4.101
$180.00Dec 18$3.40$6.70$5.05$4.90 06/15$4.05–$7.25$4.902
$180.00Feb 19$5.80$9.20$7.50$10.50 07/06$6.05–$10.45$7.501
$90.00Aug 21$45.00$47.70$46.35$26.55 05/26$42.45–$53.80$45.0022
$90.00Dec 18$48.30$51.00$49.65$26.40 06/01$45.85–$56.95$48.3019
$90.00Nov 20$47.10$50.30$48.70--$46.90–$48.70$47.105
$85.00Dec 18$52.60$55.30$53.95--$51.80–$53.95$52.6024
$190.00Dec 18$2.00$4.90$3.45$7.20 07/01$2.78–$5.55$3.452
$80.00Aug 21$53.90$57.40$55.65--$54.05–$55.65$53.9015
$80.00Dec 18$56.50$59.80$58.15--$56.30–$58.15$56.501
$75.00Aug 21$58.80$62.40$60.60--$59.30–$60.60$58.803
$75.00Dec 18$61.60$64.30$62.95--$60.85–$62.95$61.606
$200.00Feb 19$2.70$6.20$4.45$5.75 06/30$3.72–$6.65$4.451
$70.00Aug 21$63.80$67.30$65.55--$63.95–$65.55$63.8010
$70.00Dec 18$66.20$68.70$67.45--$65.20–$67.45$66.202
$65.00Aug 21$68.70$72.30$70.50--$68.80–$70.50$68.701
$60.00Aug 21$73.70$77.30$75.50--$74.00–$75.50$73.705
$60.00Dec 18$74.80$78.30$76.55--$74.90–$76.55$74.805
$55.00Jul 17$79.20$82.00$80.60$61.00 06/04$76.35–$88.45$79.202
$50.00Aug 21$84.20$87.30$85.75--$83.90–$85.75$84.201
$45.00Dec 18$89.00$92.70$90.85--$89.30–$90.85$89.003
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.00$2.40$1.20$2.33 07/10$1.20–$9.05$1.209
$135.00Aug 21$7.90$9.40$8.65$8.85 07/10$6.45–$11.70$8.657
$135.00Nov 20$14.90$16.40$15.65$14.26 07/10$11.95–$17.15$14.901
$135.00Dec 18$15.40$18.10$16.75$17.39 06/18$13.15–$18.15$16.753
$140.00Jul 17$3.60$5.70$4.65$5.58 07/09$4.65–$11.75$4.65311
$140.00Aug 21$10.20$12.00$11.10$11.30 07/10$8.50–$14.65$11.103
$140.00Dec 18$17.40$20.80$19.10--$18.80–$19.10$17.403
$130.00Jul 17$0.00$2.25$1.13$0.99 07/10$0.85–$6.60$0.9945
$130.00Aug 21$5.90$7.40$6.65$6.64 07/07$4.85–$9.35$6.6419
$130.00Nov 20$11.90$14.10$13.00$15.23 06/15$10.05–$14.65$13.00--
$130.00Dec 18$12.90$16.00$14.45$15.10 06/18$11.10–$15.45$14.451
$145.00Dec 18$20.40$23.80$22.10$24.93 06/15$17.90–$24.00$22.102
$125.00Jul 17$0.00$0.60$0.30$1.61 07/06$0.30–$3.90$0.305
$125.00Aug 21$3.80$6.00$4.90$5.12 07/10$3.60–$7.20$4.9012
$125.00Nov 20$10.00$11.60$10.80$9.90 06/25$8.30–$12.25$10.0010
$125.00Dec 18$9.90$13.80$11.85$13.50 06/15$9.05–$13.15$11.85--
$150.00Aug 21$17.00$18.70$17.85$18.63 07/07$13.35–$21.15$17.851
$150.00Feb 19$25.80$29.80$27.80$28.10 06/18$23.55–$29.65$27.802
$120.00Jul 17$0.00$2.20$1.10$1.47 06/25$0.35–$3.00$1.1014
$120.00Aug 21$2.25$4.90$3.58$3.65 06/25$2.85–$5.30$3.5814
$120.00Dec 18$8.00$11.50$9.75$10.73 06/16$7.65–$11.00$9.7514
$120.00Nov 20$7.20$10.30$8.75--$8.40–$8.75$7.2025
$115.00Jul 17$0.00$2.15$1.08$0.48 07/10$0.38–$1.90$0.4811
$115.00Aug 21$1.10$4.00$2.55$2.80 07/08$1.85–$3.58$2.5516
$115.00Nov 20$5.50$8.30$6.90$16.00 06/03$5.50–$8.30$6.9036
$115.00Dec 18$6.20$9.90$8.05$7.53 07/09$6.10–$9.00$7.5310
$110.00Jul 17$0.00$2.15$1.08$0.48 06/29$0.38–$1.58$0.481
$110.00Aug 21$0.75$2.10$1.43$2.45 06/25$1.15–$3.25$1.4321
$110.00Feb 19$6.50$10.10$8.30$7.85 07/07$7.10–$9.25$7.851
$110.00Nov 20$4.00$7.00$5.50--$5.35–$5.50$4.0099
$110.00Dec 18$4.80$8.40$6.60--$5.95–$6.60$4.803
$165.00Jul 17$28.70$31.20$29.95$29.80 07/08$22.00–$33.50$29.80--
$165.00Aug 21$28.70$31.60$30.15--$30.15–$32.10$28.702
$105.00Jul 17$0.00$2.15$1.08$0.22 07/07$0.28–$1.45$0.224
$105.00Aug 21$0.05$3.30$1.67$1.15 06/29$0.88–$2.20$1.154
$105.00Nov 20$2.75$6.10$4.43--$4.13–$4.43$2.751
$105.00Dec 18$3.60$6.90$5.25--$4.90–$5.25$3.602
$170.00Aug 21$33.40$36.20$34.80--$34.80–$36.75$33.401
$100.00Jul 17$0.00$2.15$1.08$0.35 06/30$0.08–$1.30$0.3510
$100.00Aug 21$0.05$2.35$1.20$7.01 05/18$0.63–$1.75$1.2014
$100.00Dec 18$2.55$5.70$4.13$3.66 07/02$3.23–$4.90$3.66134
$100.00Feb 19$3.90$7.30$5.60$5.00 06/29$4.60–$6.50$5.004
$100.00Nov 20$1.85$5.20$3.53--$3.20–$3.53$1.852
$175.00Aug 21$38.10$41.00$39.55--$39.55–$41.65$38.101
$95.00Jul 17$0.00$2.15$1.08$1.59 06/05$0.38–$1.23$1.081
$95.00Aug 21$0.00$2.80$1.40$3.55 06/04$0.58–$1.58$1.401
$95.00Nov 20$1.10$4.30$2.70$6.79 06/01$2.07–$3.08$2.702
$95.00Dec 18$1.75$4.90$3.33--$3.03–$3.33$1.753
$90.00Jul 17$0.00$2.15$1.08$1.12 05/29$0.38–$1.15$1.085
$90.00Aug 21$0.00$2.50$1.25$3.21 06/01$0.45–$1.33$1.2519
$90.00Dec 18$1.05$4.20$2.63$2.36 07/02$1.75–$2.83$2.36133
$90.00Feb 19$2.20$5.30$3.75$3.30 07/07$3.00–$4.18$3.301
$90.00Nov 20$0.50$3.90$2.20--$2.13–$2.20$0.501
$185.00Aug 21$48.00$51.60$49.80$46.00 06/30$41.80–$53.70$48.001
$85.00Jul 17$0.00$2.15$1.08$1.75 05/18$0.48–$1.13$1.082
$85.00Aug 21$0.00$2.30$1.15$0.55 06/15$0.38–$1.23$0.558
$85.00Dec 18$0.45$3.80$2.13$4.60 06/04$1.63–$2.33$2.136
$80.00Jul 17$0.00$2.15$1.08$1.13 06/22$0.38–$1.10$1.081
$80.00Dec 18$0.15$3.50$1.83$1.86 06/16$1.23–$2.23$1.837
$80.00Aug 21$0.00$2.20$1.10--$0.38–$1.10--10
$75.00Aug 21$0.00$0.95$0.48$1.05 05/21$0.38–$1.15$0.482
$75.00Nov 20$0.05$3.10$1.58--$0.75–$1.58$0.051
$75.00Dec 18$0.05$3.30$1.67--$1.30–$1.67$0.051
$70.00Feb 19$0.10$3.40$1.75$1.05 07/09$1.05–$2.05$1.052
$70.00Nov 20$0.00$2.85$1.43--$0.77–$1.43--1
$70.00Dec 18$0.05$3.00$1.53--$1.15–$1.53$0.0522
$65.00Nov 20$0.00$2.60$1.30$1.32 05/29$0.55–$1.40$1.302
$65.00Aug 21$0.00$2.15$1.08--$0.48–$1.08--9
$60.00Nov 20$0.00$2.45$1.23$1.00 05/29$0.48–$1.33$1.002
$60.00Aug 21$0.00$2.15$1.08--$0.48–$1.08--15
$60.00Dec 18$0.00$2.50$1.25--$0.98–$1.25--11

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 340
Total Puts 237
Put/Call Ratio 0.70
Net Difference 103

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 16
Put/Call Ratio 2.00
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 152
Total Puts 107
Average Put/Call Ratio 0.95
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