Tour v297
AIR
AAR CORP
$136.63 -4.86%
$139.02 (+1.75%)🌙
as of 07/07 06:07 PM
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:07pm)
January 2026
|
▶ (7/8 18:07)
◀ 7/7 18:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 374
Calls: 54 (14%)
Puts: 320 (86%)
Prior (07/06) 32
Calls: 13 (41%)
Puts: 19 (59%)
Current vs Prior +1068.75%
Calls: +315.38% (Calls)
Puts: +1584.21% (Puts)
Prior 7-Day Total 848
Calls: 463 (55%)
Puts: 385 (45%)
Prior 7-Day Average 121
Calls: 66 (55%)
Puts: 55 (45%)
Current vs Prior 7-Day Avg +208.73%
Calls: -18.36%
Puts: +481.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $305.7K
Calls: $27.9K (9%)
Puts: $277.9K (91%)
Prior (07/06) $29.0K
Calls: $20.1K (69%)
Puts: $8.9K (31%)
Current vs Prior +953.65%
Calls: +38.24%
Puts: +3034.14%
Prior 7-Day Total $562.7K
Calls: $379.5K (67%)
Puts: $183.2K (33%)
Prior 7-Day Average $80.4K
Calls: $54.2K (67%)
Puts: $26.2K (33%)
Current vs Prior 7-Day Avg +280.33%
Calls: -48.62%
Puts: +961.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 5.93
Prior (07/06) 1.46
Current vs Prior +305.46%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +415.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 2,464
Calls: 1,643 (67%)
Puts: 821 (33%)
Prior (07/06) 2,452
Calls: 1,636 (67%)
Puts: 816 (33%)
Current vs Prior +0.49%
Prior 7-Day Total 13,240
Calls: 9,679 (73%)
Puts: 3,561 (27%)
Prior 7-Day Average 1,891
Calls: 1,382 (73%)
Puts: 508 (27%)
Current vs Prior 7-Day Avg +30.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.87% | 16.54%10.87% | 16.54%
Prior 11.04% | 16.26%11.04% | 16.26%
Current vs Prior -1.52% | +1.73%-1.52% | +1.73%
Prior 7-Day Avg 11.73% | 16.67%11.73% | 16.67%
Current vs 7-Day Avg -7.35% | -0.80%-7.35% | -0.80%
Prior 7-Day Eod 11.04% | 16.26%-- | --
Current vs 7-Day Eod -1.52% | +1.73%-- | --
Sentiment BULLISHBULLISH

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 24.52% | 24.83%
Calls: 18.95% | 23.18%
Puts: 30.09% | 26.49%
Current vs 7-Day Avg +2.69% | +8.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($277.9K) vs calls ($27.9K). Massive premium surge with dollar volume up 954% vs prior. Dollar volume significantly above 7-day average (280% higher). Unusually high activity with volume up 1069% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 -- 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. 10 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2126.7030.30$28.5012.6%--0.8732
$125.00Jul 1712.4014.10$13.2512.8%--0.7922
$120.00Aug 2119.1022.30$20.7015.5%--0.7837
$125.00Aug 2115.5017.50$16.5012.1%--0.7270
$130.00Jul 178.6010.80$9.7022.7%--0.7013
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.6019.30$17.9515.0%10.661
$140.00Jul 177.109.30$8.2026.8%3020.577
$140.00Aug 2110.4012.80$11.6020.7%20.521

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 361, top 302)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 173.805.20$4.5031.1%500.4349
$145.00Jul 172.004.50$3.2576.9%10.3217
$150.00Aug 214.006.10$5.0541.6%10.3414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 177.109.30$8.2026.8%3020.577
$140.00Aug 2110.4012.80$11.6020.7%20.521
$115.00Jul 170.252.55$1.40164.3%10.128
$130.00Jul 172.003.80$2.9062.1%10.3043
$135.00Jul 174.306.20$5.2536.2%10.4410

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 38.1%, max 81.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2175.6%52.2%44.7%1118
$125.00Jul 17Aug 2170.7%51.5%37.3%--92
$135.00Jul 17Aug 2165.8%50.8%29.6%--185
$140.00Jul 17Aug 2168.1%52.6%29.5%5060
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2195.3%52.4%81.8%122
$120.00Jul 17Aug 2168.2%52.6%29.6%--28
$140.00Jul 17Aug 2168.1%52.6%29.5%3048
$130.00Jul 17Aug 2162.5%51.0%22.6%245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 9.64, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.70$4.30$0.706.14$150.70
$145.00$150.00Jul 17$1.00$4.00$1.004.00$146.00
$150.00$160.00Aug 21$2.20$7.80$2.203.55$152.20
$140.00$145.00Jul 17$1.25$3.75$1.253.00$141.25
$140.00$150.00Aug 21$3.45$6.55$3.451.90$143.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.47$4.53$0.479.64$114.53
$130.00$120.00Jul 17$1.97$8.03$1.974.08$128.03
$120.00$115.00Aug 21$1.21$3.79$1.213.13$118.79
$125.00$120.00Aug 21$1.37$3.63$1.372.65$123.63
$130.00$125.00Aug 21$1.85$3.15$1.851.70$128.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 5.25, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.20$4.20$0.805.25$124.20
$110.00$120.00Aug 21$7.80$7.80$2.203.55$117.80
$125.00$130.00Jul 17$3.55$3.55$1.452.45$128.55
$130.00$135.00Jul 17$3.05$3.05$1.951.56$133.05
$125.00$135.00Aug 21$5.50$5.50$4.501.22$130.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Aug 21$6.35$6.35$3.651.74$143.65
$140.00$135.00Jul 17$2.95$2.95$2.051.44$137.05
$140.00$130.00Aug 21$5.00$5.00$5.001.00$135.00
$135.00$130.00Jul 17$2.35$2.35$2.650.89$132.65
$130.00$125.00Aug 21$1.85$1.85$3.150.59$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.09, cheapest $0.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$2.8075.6%52.2%
$125.00Jul 17Aug 21$3.2570.7%51.5%
$140.00Jul 17Aug 21$4.0068.1%52.6%
$135.00Jul 17Aug 21$4.3565.8%50.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.7795.3%52.4%
$120.00Jul 17Aug 21$2.4568.2%52.6%
$140.00Jul 17Aug 21$3.4068.1%52.6%
$130.00Jul 17Aug 21$3.7062.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.71% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$6.65$5.25$11.90$123.10$146.908.71%
$130.00Jul 17$9.70$2.90$12.60$117.40$142.609.22%
$140.00Jul 17$4.50$8.20$12.70$127.30$152.709.30%
$140.00Aug 21$8.50$11.60$20.10$119.90$160.1014.71%
$125.00Aug 21$16.50$4.75$21.25$103.75$146.2515.55%
$150.00Aug 21$5.05$17.95$23.00$127.00$173.0016.83%
$120.00Aug 21$20.70$3.38$24.08$95.92$144.0817.62%
$110.00Aug 21$28.50$1.70$30.20$79.80$140.2022.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.82% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Jul 17$1.55$0.93$2.48$117.52$157.48
$155.00$115.00Jul 17$1.55$1.40$2.95$112.05$157.95
$150.00$120.00Jul 17$2.25$0.93$3.18$116.82$153.18
$150.00$115.00Jul 17$2.25$1.40$3.65$111.35$153.65
$145.00$120.00Jul 17$3.25$0.93$4.18$115.82$149.18
$155.00$130.00Jul 17$1.55$2.90$4.45$125.55$159.45
$160.00$110.00Aug 21$2.85$1.70$4.55$105.45$164.55
$145.00$115.00Jul 17$3.25$1.40$4.65$110.35$149.65
$160.00$115.00Aug 21$2.85$2.17$5.02$109.98$165.02
$150.00$130.00Jul 17$2.25$2.90$5.15$124.85$155.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 14.15, avg credit $4.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.67$0.3314.15$110.33$124.67
125/130135/140Aug 21$4.35$0.656.69$125.65$139.35
135/140145/150Jul 17$3.95$1.053.76$136.05$148.95
120/125135/140Aug 21$3.87$1.133.42$121.13$138.87
115/120135/140Aug 21$3.71$1.292.88$116.29$138.71
135/140150/155Jul 17$3.65$1.352.70$136.35$153.65
130/135140/145Jul 17$3.60$1.402.57$131.40$143.60
130/140150/160Aug 21$7.20$2.802.57$132.80$157.20
115/120125/135Aug 21$6.71$3.292.04$113.29$131.71
130/135145/150Jul 17$3.35$1.652.03$131.65$148.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 30.25, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.25$4.7519.00
$145.00$150.00$155.00Jul 17$0.30$4.7015.67
$125.00$130.00$135.00Jul 17$0.50$4.509.00
$140.00$150.00$160.00Aug 21$1.25$8.757.00
$130.00$135.00$140.00Jul 17$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.16$4.8430.25
$120.00$125.00$130.00Aug 21$0.48$4.529.42
$130.00$135.00$140.00Jul 17$0.60$4.407.33
$130.00$140.00$150.00Aug 21$1.35$8.656.41
$110.00$115.00$120.00Aug 21$0.74$4.265.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.65, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$0.65$9.35
$140.00$150.001:2Aug 21-$1.60$8.40
$125.00$135.001:2Aug 21-$5.50$4.50
$150.00$155.001:2Jul 17-$0.85$4.15
$145.00$150.001:2Jul 17-$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Aug 21-$1.60$8.40
$150.00$140.001:2Aug 21-$5.25$4.75
$135.00$130.001:2Jul 17-$0.55$4.45
$120.00$115.001:2Aug 21-$0.96$4.04
$115.00$110.001:2Aug 21-$1.23$3.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.27%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$7.200.482.5%5.27%7.74%--11
$150.00Aug 21$4.000.349.8%2.93%12.71%114
$140.00Jul 17$3.800.432.5%2.78%5.25%5049
$145.00Jul 17$2.000.326.1%1.46%7.59%117
$160.00Aug 21$1.800.2217.1%1.32%18.42%--12
$150.00Jul 17$1.000.249.8%0.73%10.52%--104
$155.00Jul 17$0.250.1713.4%0.18%13.63%--25

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. 154 contracts (avg 87 vol/day, 116 traded recently)

AIR averages only 87 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 $79.50/$82.30) — try a limit near $79.50. Also watch the $95.00 07-17 call last traded $18.05 on 06/01 (now $40.30/$42.40) — try a limit near $40.30; the $95.00 08-21 call last traded $21.75 on 05/12 (now $41.00/$43.20) — try a limit near $41.00. Most tradeable put: the $185.00 08-21 put last traded $46.00 on 06/30 (now $47.80/$50.70) — try a limit near $47.80.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$5.40$7.90$6.65$10.08 06/29$2.38–$12.45$6.6521
$135.00Aug 21$9.80$12.20$11.00$13.00 07/02$4.15–$16.20$11.00164
$135.00Nov 20$15.90$19.30$17.60$10.00 05/07$9.05–$22.65$15.9010
$135.00Dec 18$17.60$20.60$19.10$10.77 06/10$10.10–$24.20$17.601
$135.00Feb 19$21.40$23.50$22.45$25.20 06/25$21.15–$28.05$22.451
$140.00Jul 17$3.80$5.20$4.50$8.20 07/02$1.85–$9.10$4.5049
$140.00Aug 21$7.20$9.80$8.50$11.43 07/02$3.08–$13.35$8.5011
$140.00Nov 20$14.00$17.00$15.50$18.44 06/29$7.90–$19.80$15.501
$140.00Dec 18$15.40$18.30$16.85$16.49 06/18$8.55–$21.55$16.4923
$140.00Feb 19$18.80$21.70$20.25$26.22 07/01$18.85–$25.70$20.251
$130.00Jul 17$8.60$10.80$9.70$13.70 07/02$3.25–$16.20$9.7013
$130.00Aug 21$12.40$14.40$13.40$11.70 06/15$5.65–$19.35$12.405
$130.00Nov 20$18.50$21.80$20.15$18.36 06/15$10.60–$25.60$18.506
$130.00Dec 18$20.40$23.10$21.75$20.82 06/22$11.45–$26.95$20.8243
$130.00Feb 19$23.90$26.10$25.00$29.83 07/02$23.40–$30.30$25.002
$145.00Jul 17$2.00$4.50$3.25$3.00 06/26$1.48–$6.40$3.0017
$145.00Aug 21$5.70$7.80$6.75$7.70 07/02$2.28–$10.65$6.752
$145.00Nov 20$11.70$14.90$13.30$4.10 05/21$6.70–$17.30$11.701
$125.00Jul 17$12.40$14.10$13.25$18.80 06/26$4.55–$20.65$13.2522
$125.00Aug 21$15.50$17.50$16.50$19.10 06/26$7.30–$23.10$16.5070
$125.00Nov 20$21.90$24.70$23.30--$12.45–$29.35$21.903
$125.00Dec 18$23.10$25.80$24.45$28.30 06/30$13.20–$30.45$24.451
$150.00Jul 17$1.00$3.50$2.25$2.50 06/25$1.42–$4.25$2.25104
$150.00Aug 21$4.00$6.10$5.05$8.48 07/01$1.95–$8.25$5.0514
$150.00Nov 20$10.10$13.00$11.55--$5.65–$15.20$10.103
$150.00Dec 18$11.50$14.40$12.95$17.11 07/02$6.35–$16.80$12.956
$150.00Feb 19$14.90$17.60$16.25$15.41 06/22$15.10–$20.35$15.411
$120.00Jul 17$16.00$18.80$17.40$8.00 06/09$6.65–$24.60$16.001
$120.00Aug 21$19.10$22.30$20.70$25.30 06/29$8.70–$26.95$20.7037
$120.00Nov 20$25.00$27.70$26.35$33.62 07/01$14.00–$32.45$26.3517
$120.00Dec 18$26.00$29.20$27.60$32.88 07/02$14.70–$33.80$27.6050
$155.00Jul 17$0.25$2.85$1.55$2.50 07/02$1.27–$2.50$1.5525
$155.00Aug 21$2.55$4.90$3.73$4.00 06/24$1.63–$6.30$3.734
$155.00Nov 20$8.20$11.50$9.85$11.51 06/26$4.78–$13.15$9.853
$155.00Dec 18$9.70$13.00$11.35$12.17 06/24$5.55–$14.95$11.355
$155.00Feb 19$13.10$15.90$14.50$17.50 06/30$13.70–$19.05$14.502
$115.00Jul 17$20.60$23.20$21.90$27.70 06/26$8.35–$29.30$21.901
$115.00Aug 21$22.40$26.10$24.25$28.00 06/29$11.05–$31.20$24.258
$115.00Nov 20$28.00$31.10$29.55$27.10 06/15$16.25–$36.00$28.0013
$115.00Dec 18$29.60$32.70$31.15$15.37 06/02$17.30–$37.30$29.604
$160.00Jul 17$0.05$2.40$1.22$1.25 06/29$0.70–$1.73$1.223
$160.00Aug 21$1.80$3.90$2.85$3.40 07/01$1.27–$4.65$2.8512
$160.00Nov 20$6.80$9.80$8.30$11.00 06/30$3.70–$11.55$8.3027
$160.00Dec 18$8.30$11.20$9.75$11.95 06/30$4.60–$13.00$9.7517
$110.00Jul 17$25.20$27.80$26.50$6.00 05/18$11.15–$34.10$25.202
$110.00Aug 21$26.70$30.30$28.50$33.30 06/26$13.80–$35.40$28.5032
$110.00Nov 20$31.60$34.90$33.25$14.00 06/01$19.05–$39.55$31.606
$110.00Dec 18$32.80$35.80$34.30$41.16 07/02$19.85–$40.85$34.3018
$165.00Jul 17$0.00$1.35$0.68$0.61 06/18$0.57–$1.45$0.611
$165.00Aug 21$0.85$3.60$2.23$2.90 07/02$1.15–$3.43$2.23108
$165.00Dec 18$6.90$9.90$8.40$7.73 06/15$4.05–$11.05$7.7333
$165.00Feb 19$10.50$12.80$11.65--$11.65–$11.65—$10.503
$105.00Jul 17$29.80$32.60$31.20$25.10 06/12$14.40–$38.80$29.802
$105.00Aug 21$31.40$34.00$32.70$35.80 07/02$16.75–$39.90$32.7035
$105.00Nov 20$35.60$38.40$37.00--$21.85–$43.65$35.602
$105.00Dec 18$36.50$39.30$37.90--$22.70–$44.45$36.5013
$170.00Jul 17$0.00$0.95$0.48$0.48 06/26$0.38–$1.30$0.483
$170.00Aug 21$0.40$3.30$1.85$1.90 06/29$0.90–$2.40$1.852
$170.00Dec 18$5.60$8.70$7.15$9.60 06/30$3.33–$10.15$7.15350
$100.00Jul 17$34.90$37.50$36.20$45.00 07/02$18.40–$43.70$36.201
$100.00Aug 21$36.30$38.50$37.40$42.31 06/25$20.35–$44.70$37.4018
$100.00Nov 20$39.60$42.10$40.85--$24.55–$47.70$39.601
$100.00Dec 18$40.30$43.90$42.10$27.83 06/10$25.65–$48.55$40.3027
$175.00Dec 18$4.70$7.60$6.15$3.00 05/11$2.80–$8.40$4.701
$95.00Jul 17$40.30$42.40$41.35$18.05 06/01$22.35–$48.50$40.308
$95.00Aug 21$41.00$43.20$42.10$21.75 05/12$24.05–$49.40$41.0021
$95.00Dec 18$44.40$47.40$45.90--$28.95–$52.65$44.401
$180.00Nov 20$2.90$5.60$4.25$5.00 06/25$1.83–$6.05$4.251
$180.00Dec 18$3.70$6.80$5.25$4.90 06/15$2.40–$7.25$4.902
$180.00Feb 19$7.10$9.50$8.30--$8.30–$8.30—$7.101
$90.00Aug 21$45.40$49.00$47.20$26.55 05/26$28.25–$53.80$45.4022
$90.00Nov 20$48.10$51.50$49.80--$31.45–$56.50$48.105
$90.00Dec 18$48.70$51.50$50.10$26.40 06/01$32.30–$56.95$48.7019
$85.00Dec 18$53.10$56.40$54.75--$36.05–$61.40$53.1024
$190.00Dec 18$2.70$5.40$4.05$7.20 07/01$3.83–$5.55$4.052
$80.00Aug 21$55.00$58.80$56.90--$36.90–$63.85$55.0015
$80.00Dec 18$57.60$60.50$59.05--$39.90–$65.95$57.601
$75.00Aug 21$59.90$64.00$61.95--$41.55–$68.75$59.903
$75.00Dec 18$62.10$64.80$63.45--$44.15–$70.65$62.106
$200.00Feb 19$3.70$6.50$5.10$5.75 06/30$4.38–$6.65$5.101
$70.00Aug 21$64.80$68.50$66.65--$46.20–$73.65$64.8010
$70.00Dec 18$66.80$69.50$68.15--$48.35–$75.20$66.802
$65.00Aug 21$69.80$73.60$71.70--$50.95–$78.65$69.801
$60.00Aug 21$74.80$78.60$76.70--$55.70–$83.60$74.805
$60.00Dec 18$76.10$79.90$78.00--$57.30–$84.95$76.105
$55.00Jul 17$79.50$82.30$80.90$61.00 06/04$60.25–$88.45$79.502
$50.00Aug 21$84.70$88.70$86.70--$65.45–$93.60$84.701
$45.00Dec 18$90.50$94.00$92.25--$70.95–$99.45$90.503
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.30$6.20$5.25$2.80 07/01$3.38–$21.10$4.3010
$135.00Aug 21$7.80$10.00$8.90$7.60 06/29$6.45–$22.55$7.804
$135.00Dec 18$14.20$17.30$15.75$17.39 06/18$13.15–$27.25$15.753
$140.00Jul 17$7.10$9.30$8.20$5.00 07/02$5.00–$25.55$7.107
$140.00Aug 21$10.40$12.80$11.60$10.05 06/29$8.50–$26.80$10.401
$140.00Dec 18$16.60$19.80$18.20--$15.55–$31.00$16.603
$130.00Jul 17$2.00$3.80$2.90$1.00 07/02$2.48–$17.35$2.0043
$130.00Aug 21$5.50$7.70$6.60$5.50 06/30$4.85–$19.10$5.502
$130.00Nov 20$10.90$13.70$12.30$15.23 06/15$10.05–$23.15$12.30--
$130.00Dec 18$11.90$14.80$13.35$15.10 06/18$11.10–$23.75$13.351
$145.00Dec 18$19.50$23.00$21.25$24.93 06/15$17.90–$34.70$21.252
$125.00Jul 17$0.85$3.20$2.03$2.50 06/29$1.58–$13.65$2.035
$125.00Aug 21$3.60$5.90$4.75$4.28 06/29$3.60–$15.65$4.2810
$125.00Nov 20$8.90$11.70$10.30$9.90 06/25$8.30–$20.00$9.9010
$125.00Dec 18$9.80$12.80$11.30$13.50 06/15$9.05–$20.60$11.30--
$150.00Aug 21$16.60$19.30$17.95$12.57 07/01$13.35–$35.55$16.601
$150.00Feb 19$25.30$28.20$26.75$28.10 06/18$23.55–$29.65$26.752
$120.00Jul 17$0.15$1.70$0.93$1.47 06/25$0.93–$10.10$0.9314
$120.00Aug 21$2.15$4.60$3.38$3.65 06/25$2.85–$12.55$3.3814
$120.00Nov 20$7.00$9.90$8.45--$6.70–$17.10$7.0025
$120.00Dec 18$7.80$10.70$9.25$10.73 06/16$7.65–$17.45$9.2514
$115.00Jul 17$0.25$2.55$1.40$0.75 06/29$0.78–$7.35$0.758
$115.00Aug 21$1.35$3.00$2.17$3.66 06/23$1.85–$9.65$2.1714
$115.00Nov 20$5.50$8.10$6.80$16.00 06/03$5.50–$14.30$6.8036
$115.00Dec 18$6.10$9.00$7.55$6.20 07/01$6.10–$14.85$6.2010
$110.00Jul 17$0.05$1.65$0.85$0.48 06/29$0.48–$5.00$0.481
$110.00Aug 21$0.45$2.95$1.70$2.45 06/25$1.15–$7.35$1.7021
$110.00Nov 20$4.10$6.70$5.40$11.71 05/12$4.25–$11.55$5.4099
$110.00Dec 18$4.60$7.50$6.05--$4.95–$12.10$4.603
$110.00Feb 19$6.70$9.00$7.85--$7.85–$7.85—$6.701
$165.00Jul 17$27.80$30.60$29.20$28.30 06/25$22.00–$50.15$28.3018
$105.00Jul 17$0.05$0.50$0.28$0.68 06/16$0.28–$3.43$0.282
$105.00Aug 21$0.05$2.95$1.50$1.15 06/29$0.88–$5.45$1.154
$105.00Nov 20$3.10$5.60$4.35--$3.38–$9.65$3.101
$105.00Dec 18$3.40$6.10$4.75--$4.18–$9.95$3.402
$100.00Jul 17$0.00$1.00$0.50$0.35 06/30$0.38–$2.75$0.359
$100.00Aug 21$0.15$2.85$1.50$7.01 05/18$0.63–$3.90$1.5014
$100.00Nov 20$2.10$4.40$3.25--$2.65–$7.45$2.102
$100.00Dec 18$2.40$4.90$3.65$3.66 07/02$3.23–$8.15$3.65134
$100.00Feb 19$4.00$6.90$5.45$5.00 06/29$4.60–$6.50$5.004
$95.00Jul 17$0.00$0.95$0.48$1.59 06/05$0.38–$1.85$0.481
$95.00Aug 21$0.05$2.60$1.33$3.55 06/04$0.58–$2.98$1.332
$95.00Nov 20$1.40$4.00$2.70$6.79 06/01$2.07–$5.90$2.703
$95.00Dec 18$1.70$4.20$2.95--$2.28–$6.45$1.703
$90.00Jul 17$0.00$0.95$0.48$1.12 05/29$0.38–$1.58$0.485
$90.00Aug 21$0.00$1.00$0.50$3.21 06/01$0.45–$2.25$0.5019
$90.00Nov 20$0.70$3.50$2.10--$1.65–$4.40$0.701
$90.00Dec 18$1.00$3.80$2.40$2.36 07/02$1.75–$5.45$2.36133
$90.00Feb 19$2.60$4.00$3.30$4.13 06/22$3.00–$4.18$3.30--
$185.00Aug 21$47.80$50.70$49.25$46.00 06/30$41.80–$55.00$47.801
$85.00Jul 17$0.00$1.00$0.50$1.75 05/18$0.48–$1.42$0.502
$85.00Aug 21$0.00$1.00$0.50$0.55 06/15$0.38–$1.83$0.508
$85.00Dec 18$0.65$3.60$2.13$4.60 06/04$1.63–$4.10$2.136
$80.00Jul 17$0.00$1.00$0.50$1.13 06/22$0.38–$1.27$0.501
$80.00Aug 21$0.00$2.20$1.10--$0.38–$1.63--10
$80.00Dec 18$0.60$2.30$1.45$1.86 06/16$1.23–$3.18$1.457
$75.00Aug 21$0.00$1.50$0.75$1.05 05/21$0.38–$1.42$0.751
$75.00Nov 20$0.05$1.95$1.00--$0.73–$2.20$0.051
$75.00Dec 18$0.10$3.00$1.55--$0.95–$2.35$0.101
$70.00Nov 20$0.00$2.00$1.00--$0.65–$1.78--1
$70.00Dec 18$0.05$2.90$1.48--$0.78–$2.03$0.0522
$65.00Aug 21$0.00$1.00$0.50--$0.38–$1.20--9
$65.00Nov 20$0.00$1.15$0.57$1.32 05/29$0.55–$1.63$0.572
$60.00Aug 21$0.00$2.15$1.08--$0.38–$1.13--15
$60.00Nov 20$0.00$2.35$1.18$1.00 05/29$0.48–$1.53$1.002
$60.00Dec 18$0.00$1.75$0.88--$0.53–$1.55--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 54
Total Puts 320
Put/Call Ratio 5.93
Net Difference -266

Prior's Put/Call Breakdown

Total Calls 13
Total Puts 19
Put/Call Ratio 1.46
Net Difference -6

Prior 7-Day Put/Call Summary

Total Calls 463
Total Puts 385
Average Put/Call Ratio 1.15
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