Tour v303
AIR
AAR CORP
$133.30 -2.44%
$134.00 (+0.53%)🌙
as of 07/08 06:07 PM
(7/7 18:07) ◀
|
Wednesday, July 8, 2026 (6:07pm)
January 2026
|
▶ (7/9 18:07)
◀ 7/8 18:07 ▶

Option Volume

Detail
ℹ
Current (07/08) 54
Calls: 32 (59%)
Puts: 22 (41%)
Prior (07/07) 374
Calls: 54 (14%)
Puts: 320 (86%)
Current vs Prior -85.56%
Calls: -40.74% (Calls)
Puts: -93.12% (Puts)
Prior 7-Day Total 1,034
Calls: 399 (39%)
Puts: 635 (61%)
Prior 7-Day Average 147
Calls: 57 (39%)
Puts: 90 (61%)
Current vs Prior 7-Day Avg -63.44%
Calls: -43.86%
Puts: -75.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $77.7K
Calls: $38.6K (50%)
Puts: $39.1K (50%)
Prior (07/07) $305.7K
Calls: $27.9K (9%)
Puts: $277.9K (91%)
Current vs Prior -74.58%
Calls: +38.49%
Puts: -85.92%
Prior 7-Day Total $738.7K
Calls: $351.8K (48%)
Puts: $387.0K (52%)
Prior 7-Day Average $105.5K
Calls: $50.3K (48%)
Puts: $55.3K (52%)
Current vs Prior 7-Day Avg -26.36%
Calls: -23.24%
Puts: -29.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.69
Prior (07/07) 5.93
Current vs Prior -88.40%
Prior 7-Day Average 1.78
Current vs Prior 7-Day Avg -61.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,812
Calls: 1,691 (60%)
Puts: 1,121 (40%)
Prior (07/07) 2,464
Calls: 1,643 (67%)
Puts: 821 (33%)
Current vs Prior +14.12%
Prior 7-Day Total 15,675
Calls: 11,317 (72%)
Puts: 4,358 (28%)
Prior 7-Day Average 2,239
Calls: 1,616 (72%)
Puts: 622 (28%)
Current vs Prior 7-Day Avg +25.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.33% | 16.28%8.33% | 16.28%
Prior 10.87% | 16.54%10.87% | 16.54%
Current vs Prior -23.39% | -1.58%-23.39% | -1.58%
Prior 7-Day Avg 11.49% | 16.63%11.49% | 16.63%
Current vs 7-Day Avg -27.55% | -2.10%-27.55% | -2.10%
Prior 7-Day Eod 10.87% | 16.54%-- | --
Current vs 7-Day Eod -23.39% | -1.58%-- | --
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 25.04% | 26.04%
Calls: 18.95% | 24.28%
Puts: 31.13% | 27.81%
Current vs 7-Day Avg +0.55% | +3.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 86% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 88% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.7027.00$25.858.9%--0.8532
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. 7 found (avg delta 0.70, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.7027.00$25.858.9%--0.8532
$125.00Jul 178.7011.20$9.9525.1%--0.7822
$120.00Aug 2117.0019.30$18.1512.7%--0.7537
$125.00Aug 2113.4016.10$14.7518.3%--0.6870
$130.00Jul 174.907.40$6.1540.7%--0.6413
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 176.908.80$7.8524.2%80.69304

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 23, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.404.60$3.5062.9%100.4621
$140.00Jul 171.253.50$2.3894.5%20.3298
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 176.908.80$7.8524.2%80.69304
$115.00Aug 212.353.90$3.1349.5%30.2014

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 21.9%, max 40.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2172.5%51.4%40.9%--118
$140.00Jul 17Aug 2158.5%53.4%9.7%2109
$125.00Jul 17Aug 2156.5%52.7%7.2%--92
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2168.5%52.9%29.7%--28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 49.00, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.10$4.90$0.1049.00$150.10
$145.00$150.00Jul 17$0.38$4.62$0.3812.16$145.38
$140.00$145.00Jul 17$0.75$4.25$0.755.67$140.75
$135.00$140.00Jul 17$1.12$3.88$1.123.46$136.12
$140.00$150.00Aug 21$3.30$6.70$3.302.03$143.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.75$4.25$0.755.67$114.25
$130.00$120.00Jul 17$1.55$8.45$1.555.45$128.45
$120.00$115.00Aug 21$0.84$4.16$0.844.95$119.16
$125.00$120.00Aug 21$1.73$3.27$1.731.89$123.27
$140.00$130.00Jul 17$5.15$4.85$5.150.94$134.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.35, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Aug 21$7.70$7.70$2.303.35$117.70
$125.00$130.00Jul 17$3.80$3.80$1.203.17$128.80
$120.00$125.00Aug 21$3.40$3.40$1.602.12$123.40
$125.00$135.00Aug 21$5.45$5.45$4.551.20$130.45
$130.00$135.00Jul 17$2.65$2.65$2.351.13$132.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Jul 17$5.15$5.15$4.851.06$134.85
$125.00$120.00Aug 21$1.73$1.73$3.270.53$123.27
$120.00$115.00Aug 21$0.84$0.84$4.160.20$119.16
$130.00$120.00Jul 17$1.55$1.55$8.450.18$128.45
$115.00$110.00Aug 21$0.75$0.75$4.250.18$114.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.20, cheapest $2.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$2.7072.5%51.4%
$125.00Jul 17Aug 21$4.8056.5%52.7%
$140.00Jul 17Aug 21$4.8758.5%53.4%
$135.00Jul 17Aug 21$5.8050.7%53.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.8268.5%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.64% of stock, avg 13.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$6.15$2.70$8.85$121.15$138.856.64%
$140.00Jul 17$2.38$7.85$10.23$129.77$150.237.67%
$125.00Aug 21$14.75$5.70$20.45$104.55$145.4515.34%
$120.00Aug 21$18.15$3.97$22.12$97.88$142.1216.59%
$110.00Aug 21$25.85$2.38$28.23$81.77$138.2321.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.73% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Jul 17$1.15$1.15$2.30$117.70$157.30
$150.00$120.00Jul 17$1.25$1.15$2.40$117.60$152.40
$145.00$120.00Jul 17$1.63$1.15$2.78$117.22$147.78
$140.00$120.00Jul 17$2.38$1.15$3.53$116.47$143.53
$155.00$130.00Jul 17$1.15$2.70$3.85$126.15$158.85
$150.00$130.00Jul 17$1.25$2.70$3.95$126.05$153.95
$145.00$130.00Jul 17$1.63$2.70$4.33$125.67$149.33
$135.00$120.00Jul 17$3.50$1.15$4.65$115.35$139.65
$140.00$130.00Jul 17$2.38$2.70$5.08$124.92$145.08
$135.00$130.00Jul 17$3.50$2.70$6.20$123.80$141.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.88, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.15$0.854.88$110.85$124.15
120/125135/140Aug 21$3.78$1.223.10$121.22$138.78
115/120125/135Aug 21$6.29$3.711.70$113.71$131.29
110/115125/135Aug 21$6.20$3.801.63$108.80$131.20
115/120135/140Aug 21$2.89$2.111.37$117.11$137.89
110/115135/140Aug 21$2.80$2.201.27$112.20$137.80
130/140145/150Jul 17$5.53$4.471.24$134.47$150.53
130/140150/155Jul 17$5.25$4.751.11$134.75$155.25
120/125140/150Aug 21$5.03$4.971.01$119.97$145.03
115/120140/150Aug 21$4.14$5.860.71$115.86$144.14

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
$145.00$150.00$155.00Jul 17$0.28$4.7216.86
$135.00$140.00$145.00Jul 17$0.37$4.6312.51
$140.00$145.00$150.00Jul 17$0.37$4.6312.51
$125.00$130.00$135.00Jul 17$1.15$3.853.35
$130.00$135.00$140.00Jul 17$1.53$3.472.27
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.09$4.9154.56
$115.00$120.00$125.00Aug 21$0.89$4.114.62
$120.00$130.00$140.00Jul 17$3.60$6.401.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.65, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$0.65$9.35
$125.00$135.001:2Aug 21-$3.85$6.15
$130.00$135.001:2Jul 17-$0.85$4.15
$145.00$150.001:2Jul 17-$0.87$4.13
$140.00$145.001:2Jul 17-$0.88$4.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$1.63$3.37
$125.00$120.001:2Aug 21-$2.24$2.76
$120.00$115.001:2Aug 21-$2.29$2.71
$130.00$120.001:2Jul 17$0.40$9.60
$140.00$130.001:2Jul 17$2.45$7.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.93%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$7.900.521.3%5.93%7.20%--164
$140.00Aug 21$6.000.445.0%4.50%9.53%--11
$150.00Aug 21$2.900.2912.5%2.18%14.70%--14
$135.00Jul 17$2.400.461.3%1.80%3.08%1021
$140.00Jul 17$1.250.325.0%0.94%5.96%298
$145.00Jul 17$0.300.228.8%0.23%9.00%--16

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 $77.10/$80.00) — try a limit near $77.10. Also watch the $90.00 12-18 call last traded $26.40 on 06/01 (now $46.20/$49.40) — try a limit near $46.20; the $90.00 08-21 call last traded $26.55 on 05/26 (now $43.00/$46.10) — try a limit near $43.00. Most tradeable put: the $165.00 07-17 put last traded $28.30 on 06/25 (now $30.50/$33.00) — try a limit near $30.50.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.40$4.60$3.50$10.08 06/29$2.38–$12.45$3.5021
$135.00Aug 21$7.90$10.70$9.30$13.00 07/02$4.38–$16.20$9.30164
$135.00Nov 20$14.00$18.00$16.00$10.00 05/07$9.55–$22.65$14.0010
$135.00Dec 18$16.30$18.60$17.45$10.77 06/10$10.90–$24.20$16.301
$135.00Feb 19$19.00$22.50$20.75$25.20 06/25$20.75–$28.05$20.751
$130.00Jul 17$4.90$7.40$6.15$13.70 07/02$3.30–$16.20$6.1513
$130.00Aug 21$10.30$13.10$11.70$11.70 06/15$5.65–$19.35$11.705
$130.00Nov 20$16.50$20.50$18.50$18.36 06/15$11.15–$25.60$18.366
$130.00Dec 18$18.70$21.00$19.85$20.82 06/22$12.50–$26.95$19.8543
$130.00Feb 19$21.70$24.30$23.00$29.83 07/02$23.00–$30.30$23.001
$140.00Jul 17$1.25$3.50$2.38$8.20 07/02$1.93–$9.10$2.3898
$140.00Aug 21$6.00$8.50$7.25$11.43 07/02$3.08–$13.35$7.2511
$140.00Nov 20$12.10$16.00$14.05$18.44 06/29$8.20–$19.80$14.051
$140.00Dec 18$13.10$17.00$15.05$16.49 06/18$9.25–$21.55$15.0523
$140.00Feb 19$17.30$19.90$18.60$26.22 07/01$18.60–$25.70$18.602
$125.00Jul 17$8.70$11.20$9.95$18.80 06/26$4.55–$20.65$9.9522
$125.00Aug 21$13.40$16.10$14.75$19.10 06/26$7.75–$23.10$14.7570
$125.00Nov 20$19.40$22.80$21.10--$13.25–$29.35$19.403
$125.00Dec 18$21.40$23.90$22.65$28.30 06/30$14.30–$30.45$22.651
$145.00Jul 17$0.30$2.95$1.63$3.00 06/26$1.50–$6.40$1.6316
$145.00Aug 21$4.10$5.80$4.95$7.70 07/02$2.45–$10.65$4.952
$145.00Nov 20$9.80$14.00$11.90$4.10 05/21$6.75–$17.30$9.801
$120.00Jul 17$12.90$15.60$14.25$8.00 06/09$7.15–$24.60$12.901
$120.00Aug 21$17.00$19.30$18.15$25.30 06/29$9.90–$26.95$18.1537
$120.00Nov 20$22.40$26.00$24.20$33.62 07/01$15.35–$32.45$24.2017
$120.00Dec 18$23.80$27.50$25.65$32.88 07/02$16.35–$33.80$25.6550
$150.00Jul 17$0.00$2.50$1.25$2.50 06/25$1.25–$4.25$1.25104
$150.00Aug 21$2.90$5.00$3.95$8.48 07/01$1.98–$8.25$3.9514
$150.00Nov 20$8.10$12.00$10.05--$5.65–$15.20$8.103
$150.00Dec 18$9.80$13.40$11.60$17.11 07/02$6.55–$16.80$11.606
$150.00Feb 19$13.50$16.00$14.75$15.41 06/22$14.75–$20.35$14.751
$115.00Jul 17$17.50$20.50$19.00$27.70 06/26$9.90–$29.30$19.001
$115.00Aug 21$20.50$23.10$21.80$28.00 06/29$12.55–$31.20$21.808
$115.00Nov 20$25.70$29.50$27.60$27.10 06/15$17.55–$36.00$27.1013
$115.00Dec 18$26.90$30.50$28.70$15.37 06/02$19.00–$37.30$26.904
$155.00Jul 17$0.00$2.30$1.15$2.50 07/02$1.15–$2.50$1.1525
$155.00Aug 21$1.40$4.10$2.75$4.00 06/24$1.67–$6.30$2.754
$155.00Nov 20$7.40$10.30$8.85$11.51 06/26$4.78–$13.15$8.853
$155.00Dec 18$8.20$12.00$10.10$12.17 06/24$5.60–$14.95$10.105
$155.00Feb 19$11.90$14.30$13.10$17.50 06/30$13.10–$19.05$13.102
$110.00Jul 17$22.30$25.10$23.70$6.00 05/18$12.85–$34.10$22.302
$110.00Aug 21$24.70$27.00$25.85$33.30 06/26$15.25–$35.40$25.8532
$110.00Nov 20$29.30$33.00$31.15$14.00 06/01$20.25–$39.55$29.306
$110.00Dec 18$30.30$34.00$32.15$41.16 07/02$21.55–$40.85$32.1518
$160.00Jul 17$0.00$2.20$1.10$1.25 06/29$0.70–$1.73$1.103
$160.00Aug 21$0.50$3.60$2.05$3.40 07/01$1.27–$4.65$2.0512
$160.00Nov 20$5.70$9.50$7.60$11.00 06/30$3.85–$11.55$7.6027
$160.00Dec 18$6.90$10.50$8.70$11.95 06/30$4.60–$13.00$8.7017
$105.00Jul 17$27.00$29.90$28.45$25.10 06/12$16.45–$38.80$27.002
$105.00Aug 21$29.10$31.90$30.50$35.80 07/02$18.55–$39.90$30.5035
$105.00Nov 20$33.20$37.00$35.10--$23.15–$43.65$33.202
$105.00Dec 18$34.10$37.50$35.80--$24.30–$44.45$34.1013
$165.00Jul 17$0.00$2.10$1.05$0.61 06/18$0.57–$1.45$0.611
$165.00Aug 21$0.05$2.90$1.48$2.90 07/02$1.15–$3.43$1.48108
$165.00Dec 18$5.70$9.40$7.55$7.73 06/15$4.08–$11.05$7.5533
$165.00Feb 19$8.10$12.10$10.10--$10.10–$11.65$8.103
$100.00Jul 17$32.00$35.50$33.75$45.00 07/02$20.25–$43.70$33.751
$100.00Aug 21$33.40$36.60$35.00$42.31 06/25$22.20–$44.70$35.0018
$100.00Nov 20$37.20$40.90$39.05--$25.95–$47.70$37.201
$100.00Dec 18$38.00$41.20$39.60$27.83 06/10$27.30–$48.55$38.0027
$170.00Jul 17$0.00$2.15$1.08$0.48 06/26$0.38–$1.30$0.483
$170.00Aug 21$0.15$2.05$1.10$1.90 06/29$0.90–$2.40$1.102
$170.00Dec 18$4.60$8.00$6.30$9.60 06/30$3.33–$10.15$6.30350
$95.00Jul 17$37.20$40.40$38.80$18.05 06/01$24.45–$48.50$37.208
$95.00Aug 21$38.30$41.20$39.75$21.75 05/12$25.95–$49.40$38.3021
$95.00Dec 18$42.00$45.50$43.75--$31.00–$52.65$42.001
$175.00Dec 18$3.70$7.10$5.40$3.00 05/11$2.93–$8.40$3.701
$90.00Aug 21$43.00$46.10$44.55$26.55 05/26$30.15–$53.80$43.0022
$90.00Nov 20$45.50$48.70$47.10--$33.55–$56.50$45.505
$90.00Dec 18$46.20$49.40$47.80$26.40 06/01$34.50–$56.95$46.2019
$180.00Nov 20$2.30$5.20$3.75$5.00 06/25$2.00–$6.05$3.751
$180.00Dec 18$3.20$6.30$4.75$4.90 06/15$2.40–$7.25$4.752
$180.00Feb 19$5.30$8.60$6.95--$6.95–$8.30$5.301
$85.00Dec 18$50.50$54.00$52.25--$38.10–$61.40$50.5024
$80.00Aug 21$52.20$56.00$54.10--$39.10–$63.85$52.2015
$80.00Dec 18$54.90$58.40$56.65--$42.20–$65.95$54.901
$190.00Dec 18$1.95$4.90$3.43$7.20 07/01$3.43–$5.55$3.432
$75.00Aug 21$57.10$61.00$59.05--$43.60–$68.75$57.103
$75.00Dec 18$59.40$62.90$61.15--$46.15–$70.65$59.406
$70.00Aug 21$62.10$65.90$64.00--$48.20–$73.65$62.1010
$70.00Dec 18$64.00$67.50$65.75--$50.50–$75.20$64.002
$200.00Feb 19$2.50$5.90$4.20$5.75 06/30$4.20–$6.65$4.201
$65.00Aug 21$66.90$70.90$68.90--$52.95–$78.65$66.901
$60.00Aug 21$71.90$75.80$73.85--$57.70–$83.60$71.905
$60.00Dec 18$73.00$77.00$75.00--$59.50–$84.95$73.005
$55.00Jul 17$77.10$80.00$78.55$61.00 06/04$62.50–$88.45$77.102
$50.00Aug 21$81.90$85.80$83.85--$67.55–$93.60$81.901
$45.00Dec 18$87.60$91.50$89.55--$73.35–$99.45$87.603
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$3.90$6.00$4.95$2.80 07/01$3.38–$19.45$3.909
$135.00Aug 21$8.60$11.40$10.00$7.60 06/29$6.45–$20.80$8.604
$135.00Dec 18$15.90$17.70$16.80$17.39 06/18$13.15–$25.60$16.803
$130.00Jul 17$1.50$3.90$2.70$1.00 07/02$2.48–$15.35$1.5044
$130.00Aug 21$6.50$8.50$7.50$5.50 06/30$4.85–$17.45$6.502
$130.00Nov 20$10.90$14.80$12.85$15.23 06/15$10.05–$21.75$12.85--
$130.00Dec 18$13.40$15.10$14.25$15.10 06/18$11.10–$22.55$14.251
$140.00Jul 17$6.90$8.80$7.85$5.00 07/02$5.00–$23.70$6.90304
$140.00Aug 21$11.80$14.10$12.95$10.05 06/29$8.50–$24.90$11.803
$140.00Dec 18$17.40$21.40$19.40--$15.55–$29.20$17.403
$125.00Jul 17$0.05$3.00$1.53$2.50 06/29$1.53–$12.00$1.535
$125.00Aug 21$4.40$7.00$5.70$4.28 06/29$3.60–$13.95$4.4010
$125.00Nov 20$8.80$13.00$10.90$9.90 06/25$8.30–$18.60$9.9010
$125.00Dec 18$11.10$13.00$12.05$13.50 06/15$9.05–$19.60$12.05--
$145.00Dec 18$20.30$24.10$22.20$24.93 06/15$17.90–$33.20$22.202
$120.00Jul 17$0.05$2.25$1.15$1.47 06/25$0.93–$9.05$1.1514
$120.00Aug 21$2.65$5.30$3.97$3.65 06/25$2.85–$11.10$3.6514
$120.00Nov 20$6.90$10.70$8.80--$6.70–$15.85$6.9025
$120.00Dec 18$8.40$11.60$10.00$10.73 06/16$7.65–$16.80$10.0014
$150.00Aug 21$18.70$21.20$19.95$12.57 07/01$13.35–$33.45$18.701
$150.00Feb 19$26.50$28.90$27.70$28.10 06/18$23.55–$29.65$27.702
$115.00Jul 17$0.05$2.55$1.30$0.75 06/29$0.78–$6.70$0.757
$115.00Aug 21$2.35$3.90$3.13$3.66 06/23$1.85–$8.85$3.1314
$115.00Nov 20$6.10$8.80$7.45$16.00 06/03$5.50–$13.50$7.4536
$115.00Dec 18$6.80$9.90$8.35$6.20 07/01$6.10–$14.15$6.8010
$110.00Jul 17$0.00$2.30$1.15$0.48 06/29$0.48–$5.00$0.481
$110.00Aug 21$0.95$3.80$2.38$2.45 06/25$1.15–$7.10$2.3821
$110.00Nov 20$4.40$7.80$6.10$11.71 05/12$4.25–$11.15$6.1099
$110.00Dec 18$5.20$8.40$6.80--$4.95–$11.90$5.203
$110.00Feb 19$7.00$10.00$8.50--$7.85–$8.50$7.001
$105.00Jul 17$0.00$2.20$1.10$0.68 06/16$0.28–$3.33$0.683
$105.00Aug 21$0.65$2.60$1.63$1.15 06/29$0.88–$5.45$1.154
$105.00Nov 20$3.50$6.40$4.95--$3.38–$8.95$3.501
$105.00Dec 18$4.10$6.90$5.50--$4.18–$9.95$4.102
$165.00Jul 17$30.50$33.00$31.75$28.30 06/25$22.00–$47.75$30.5018
$100.00Jul 17$0.00$2.15$1.08$0.35 06/30$0.38–$2.60$0.359
$100.00Aug 21$0.10$2.05$1.08$7.01 05/18$0.63–$3.90$1.0814
$100.00Nov 20$2.15$5.50$3.83--$2.65–$7.20$2.152
$100.00Dec 18$2.85$5.90$4.38$3.66 07/02$3.23–$8.05$3.66134
$100.00Feb 19$3.80$7.40$5.60$5.00 06/29$4.60–$6.50$5.004
$95.00Jul 17$0.00$2.15$1.08$1.59 06/05$0.38–$1.85$1.081
$95.00Aug 21$0.15$1.45$0.80$3.55 06/04$0.58–$2.98$0.802
$95.00Nov 20$1.30$4.60$2.95$6.79 06/01$2.07–$5.65$2.953
$95.00Dec 18$2.00$4.80$3.40--$2.28–$6.40$2.003
$90.00Jul 17$0.00$2.15$1.08$1.12 05/29$0.38–$1.58$1.085
$90.00Aug 21$0.15$1.00$0.57$3.21 06/01$0.45–$2.25$0.5719
$90.00Nov 20$0.90$3.90$2.40--$1.65–$4.40$0.901
$90.00Dec 18$1.15$4.00$2.58$2.36 07/02$1.75–$5.20$2.36133
$90.00Feb 19$2.70$5.30$4.00$4.13 06/22$3.00–$4.18$4.001
$85.00Jul 17$0.00$2.15$1.08$1.75 05/18$0.48–$1.42$1.082
$85.00Aug 21$0.00$1.75$0.88$0.55 06/15$0.38–$1.75$0.558
$85.00Dec 18$0.60$3.70$2.15$4.60 06/04$1.63–$4.10$2.156
$185.00Aug 21$49.60$53.70$51.65$46.00 06/30$41.80–$55.00$49.601
$80.00Jul 17$0.00$2.15$1.08$1.13 06/22$0.38–$1.27$1.081
$80.00Aug 21$0.00$0.95$0.48--$0.38–$1.58--10
$80.00Dec 18$0.10$3.10$1.60$1.86 06/16$1.23–$3.18$1.607
$75.00Aug 21$0.00$0.75$0.38$1.05 05/21$0.38–$1.40$0.381
$75.00Nov 20$0.10$2.15$1.13--$0.73–$2.20$0.101
$75.00Dec 18$0.05$2.65$1.35--$0.95–$2.35$0.051
$70.00Nov 20$0.05$2.05$1.05--$0.65–$1.78$0.051
$70.00Dec 18$0.10$2.25$1.18--$0.78–$2.03$0.1022
$65.00Aug 21$0.00$0.75$0.38--$0.38–$1.18--9
$65.00Nov 20$0.10$2.55$1.33$1.32 05/29$0.55–$1.63$1.322
$60.00Aug 21$0.00$0.75$0.38--$0.38–$1.08--15
$60.00Nov 20$0.05$1.35$0.70$1.00 05/29$0.48–$1.53$0.702
$60.00Dec 18$0.00$1.00$0.50--$0.50–$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 32
Total Puts 22
Put/Call Ratio 0.69
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 54
Total Puts 320
Put/Call Ratio 5.93
Net Difference -266

Prior 7-Day Put/Call Summary

Total Calls 399
Total Puts 635
Average Put/Call Ratio 1.78
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