Tour v309
AIR
AAR CORP
$135.67 -0.66%
$135.01 (-0.49%)🌙
as of 07/10 06:07 PM
(7/9 18:07) ◀
|
Friday, July 10, 2026 (6:07pm)
January 2026
|
▶ (7/13 18:07)
◀ 7/10 18:07 ▶

Option Volume

Detail
ℹ
Current (07/10) 38
Calls: 17 (45%)
Puts: 21 (55%)
Prior (07/09) 19
Calls: 12 (63%)
Puts: 7 (37%)
Current vs Prior +100.00%
Calls: +41.67% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 881
Calls: 231 (26%)
Puts: 650 (74%)
Prior 7-Day Average 125
Calls: 33 (26%)
Puts: 92 (74%)
Current vs Prior 7-Day Avg -69.81%
Calls: -48.48%
Puts: -77.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $22.7K
Calls: $14.9K (66%)
Puts: $7.7K (34%)
Prior (07/09) $42.1K
Calls: $38.7K (92%)
Puts: $3.4K (8%)
Current vs Prior -46.11%
Calls: -61.36%
Puts: +126.60%
Prior 7-Day Total $684.6K
Calls: $261.4K (38%)
Puts: $423.3K (62%)
Prior 7-Day Average $97.8K
Calls: $37.3K (38%)
Puts: $60.5K (62%)
Current vs Prior 7-Day Avg -76.80%
Calls: -59.96%
Puts: -87.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.24
Prior (07/09) 0.58
Current vs Prior +111.76%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -34.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,798
Calls: 1,683 (60%)
Puts: 1,115 (40%)
Prior (07/09) 2,794
Calls: 1,682 (60%)
Puts: 1,112 (40%)
Current vs Prior +0.14%
Prior 7-Day Total 17,099
Calls: 11,581 (68%)
Puts: 5,518 (32%)
Prior 7-Day Average 2,442
Calls: 1,654 (68%)
Puts: 788 (32%)
Current vs Prior 7-Day Avg +14.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.15% | 15.88%7.15% | 15.88%
Prior 7.91% | 16.48%7.91% | 16.48%
Current vs Prior -9.59% | -3.59%-9.59% | -3.59%
Prior 7-Day Avg 10.32% | 16.48%10.32% | 16.48%
Current vs 7-Day Avg -30.72% | -3.62%-30.72% | -3.62%
Prior 7-Day Eod 7.91% | 16.48%-- | --
Current vs 7-Day Eod -9.59% | -3.59%-- | --
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 25.18% | 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 66% call dollar volume ($14.9K). Above-average activity with volume up 100% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 112% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2127.3029.60$28.458.1%--0.8732
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. 9 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1710.8013.20$12.0020.0%--0.8722
$110.00Aug 2127.3029.60$28.458.1%--0.8732
$120.00Aug 2119.0021.20$20.1010.9%--0.7837
$130.00Jul 176.609.10$7.8531.8%10.7713
$125.00Aug 2115.0017.50$16.2515.4%--0.7170
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 174.406.90$5.6544.2%--0.66313
$140.00Aug 2110.3012.30$11.3017.7%20.533

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 35, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 218.8011.70$10.2528.3%60.55164
$140.00Jul 171.252.85$2.0578.0%30.3698
$150.00Aug 212.805.60$4.2066.7%30.3114
$145.00Aug 214.307.10$5.7049.1%20.392
$130.00Jul 176.609.10$7.8531.8%10.7713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.452.30$1.38134.1%70.2444
$115.00Jul 170.000.90$0.45200.0%40.067
$135.00Jul 171.853.30$2.5856.2%40.438
$125.00Aug 213.506.30$4.9057.1%20.2910
$140.00Aug 2110.3012.30$11.3017.7%20.533

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 25.1%, max 45.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2161.7%50.0%23.4%3118
$145.00Jul 17Aug 2157.1%50.4%13.2%218
$125.00Jul 17Aug 2159.2%53.2%11.2%--92
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2184.0%57.9%45.2%422
$120.00Jul 17Aug 2174.0%55.7%32.7%--28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 4.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.58$4.42$0.587.62$145.58
$140.00$145.00Jul 17$0.67$4.33$0.676.46$140.67
$150.00$160.00Aug 21$2.10$7.90$2.103.76$152.10
$145.00$150.00Aug 21$1.50$3.50$1.502.33$146.50
$135.00$140.00Jul 17$2.00$3.00$2.001.50$137.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.20$4.80$0.2024.00$119.80
$130.00$120.00Jul 17$0.73$9.27$0.7312.70$129.27
$115.00$110.00Aug 21$0.60$4.40$0.607.33$114.40
$120.00$115.00Aug 21$1.00$4.00$1.004.00$119.00
$135.00$130.00Jul 17$1.20$3.80$1.203.17$133.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 5.06, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Aug 21$8.35$8.35$1.655.06$118.35
$125.00$130.00Jul 17$4.15$4.15$0.854.88$129.15
$120.00$125.00Aug 21$3.85$3.85$1.153.35$123.85
$130.00$135.00Jul 17$3.80$3.80$1.203.17$133.80
$125.00$135.00Aug 21$6.00$6.00$4.001.50$131.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Jul 17$3.07$3.07$1.931.59$136.93
$140.00$135.00Aug 21$2.55$2.55$2.451.04$137.45
$135.00$125.00Aug 21$3.85$3.85$6.150.63$131.15
$135.00$130.00Jul 17$1.20$1.20$3.800.32$133.80
$125.00$120.00Aug 21$1.22$1.22$3.780.32$123.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.60, cheapest $2.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$3.4061.7%50.0%
$125.00Jul 17Aug 21$4.2559.2%53.2%
$145.00Jul 17Aug 21$4.3257.1%50.4%
$140.00Jul 17Aug 21$6.1547.1%54.3%
$135.00Jul 17Aug 21$6.2043.0%50.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.2384.0%57.9%
$120.00Jul 17Aug 21$3.0374.0%55.7%
$140.00Jul 17Aug 21$5.6547.1%54.3%
$135.00Jul 17Aug 21$6.1743.0%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.89% of stock, avg 12.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$4.05$2.58$6.63$128.37$141.634.89%
$140.00Jul 17$2.05$5.65$7.70$132.30$147.705.68%
$130.00Jul 17$7.85$1.38$9.23$120.77$139.236.80%
$135.00Aug 21$10.25$8.75$19.00$116.00$154.0014.00%
$140.00Aug 21$8.20$11.30$19.50$120.50$159.5014.37%
$125.00Aug 21$16.25$4.90$21.15$103.85$146.1515.59%
$120.00Aug 21$20.10$3.68$23.78$96.22$143.7817.53%
$110.00Aug 21$28.45$2.08$30.53$79.47$140.5322.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.92% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Jul 17$0.80$0.45$1.25$113.75$151.25
$155.00$115.00Jul 17$0.98$0.45$1.43$113.57$156.43
$150.00$120.00Jul 17$0.80$0.65$1.45$118.55$151.45
$155.00$120.00Jul 17$0.98$0.65$1.63$118.37$156.63
$145.00$115.00Jul 17$1.38$0.45$1.83$113.17$146.83
$145.00$120.00Jul 17$1.38$0.65$2.03$117.97$147.03
$150.00$130.00Jul 17$0.80$1.38$2.18$127.82$152.18
$155.00$130.00Jul 17$0.98$1.38$2.36$127.64$157.36
$140.00$115.00Jul 17$2.05$0.45$2.50$112.50$142.50
$140.00$120.00Jul 17$2.05$0.65$2.70$117.30$142.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 8.09, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.45$0.558.09$110.55$124.45
115/120125/130Jul 17$4.35$0.656.69$115.65$129.35
135/140145/150Aug 21$4.05$0.954.26$135.95$149.05
115/120130/135Jul 17$4.00$1.004.00$116.00$134.00
120/125140/145Aug 21$3.72$1.282.91$121.28$143.72
135/140145/150Jul 17$3.65$1.352.70$136.35$148.65
115/120125/135Aug 21$7.00$3.002.33$113.00$132.00
115/120140/145Aug 21$3.50$1.502.33$116.50$143.50
110/115125/135Aug 21$6.60$3.401.94$108.40$131.60
120/125135/140Aug 21$3.27$1.731.89$121.73$138.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.09$4.9154.56
$125.00$130.00$135.00Jul 17$0.35$4.6513.29
$145.00$150.00$155.00Jul 17$0.76$4.245.58
$140.00$145.00$150.00Aug 21$1.00$4.004.00
$135.00$140.00$145.00Jul 17$1.33$3.672.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.22$4.7821.73
$110.00$115.00$120.00Aug 21$0.40$4.6011.50
$130.00$135.00$140.00Jul 17$1.87$3.131.67

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 $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21$0.00$10.00
$125.00$135.001:2Aug 21-$4.25$5.75
$135.00$140.001:2Jul 17-$0.05$4.95
$145.00$150.001:2Jul 17-$0.22$4.78
$130.00$135.001:2Jul 17-$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$1.05$8.95
$135.00$130.001:2Jul 17-$0.18$4.82
$120.00$115.001:2Jul 17-$0.25$4.75
$115.00$110.001:2Aug 21-$1.48$3.52
$120.00$115.001:2Aug 21-$1.68$3.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.09%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.900.473.2%5.09%8.28%--11
$145.00Aug 21$4.300.396.9%3.17%10.05%22
$150.00Aug 21$2.800.3110.6%2.06%12.63%314
$140.00Jul 17$1.250.363.2%0.92%4.11%398
$160.00Aug 21$0.700.1817.9%0.52%18.45%--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. 155 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 $90.00 08-21 call last traded $26.55 on 05/26 (now $46.00/$48.00) — try a limit near $46.00; the $95.00 08-21 call last traded $21.75 on 05/12 (now $41.20/$43.30) — try a limit near $41.20. Most tradeable put: the $185.00 08-21 put last traded $46.00 on 06/30 (now $47.30/$50.50) — try a limit near $47.30.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.50$5.60$4.05$10.08 06/29$3.50–$12.45$4.0512
$135.00Aug 21$8.80$11.70$10.25$13.00 07/02$7.40–$16.20$10.25164
$135.00Nov 20$15.90$19.00$17.45$10.00 05/07$13.35–$22.65$15.9010
$135.00Dec 18$16.80$20.50$18.65$10.77 06/10$14.40–$24.20$16.801
$135.00Feb 19$20.00$23.80$21.90$25.20 06/25$20.75–$28.05$21.901
$140.00Jul 17$1.25$2.85$2.05$8.20 07/02$2.05–$9.10$2.0598
$140.00Aug 21$6.90$9.50$8.20$11.43 07/02$5.25–$13.35$8.2011
$140.00Nov 20$13.40$17.00$15.20$18.44 06/29$11.25–$19.80$15.201
$140.00Dec 18$14.20$18.20$16.20$16.49 06/18$12.35–$21.55$16.2023
$140.00Feb 19$17.70$21.50$19.60$26.22 07/01$18.60–$25.70$19.602
$130.00Jul 17$6.60$9.10$7.85$13.70 07/02$6.15–$16.20$7.8513
$130.00Aug 21$12.10$14.40$13.25$11.70 06/15$9.25–$19.35$12.105
$130.00Nov 20$18.60$21.90$20.25$18.36 06/15$15.90–$25.60$18.606
$130.00Dec 18$19.20$22.90$21.05$20.82 06/22$16.55–$26.95$20.8233
$130.00Feb 19$23.10$26.40$24.75$29.83 07/02$23.00–$30.30$24.752
$145.00Jul 17$0.05$2.70$1.38$3.00 06/26$1.10–$6.40$1.3816
$145.00Aug 21$4.30$7.10$5.70$7.70 07/02$3.85–$10.65$5.702
$145.00Nov 20$10.90$14.60$12.75$4.10 05/21$9.50–$17.30$10.901
$125.00Jul 17$10.80$13.20$12.00$18.80 06/26$8.65–$20.65$12.0022
$125.00Aug 21$15.00$17.50$16.25$19.10 06/26$11.80–$23.10$16.2570
$125.00Nov 20$21.00$24.70$22.85--$18.20–$29.35$21.003
$125.00Dec 18$22.10$25.40$23.75$28.30 06/30$18.95–$30.45$23.751
$150.00Jul 17$0.00$1.60$0.80$2.50 06/25$0.80–$4.25$0.80104
$150.00Aug 21$2.80$5.60$4.20$8.48 07/01$2.70–$8.25$4.2014
$150.00Nov 20$9.30$12.40$10.85--$7.90–$15.20$9.303
$150.00Dec 18$10.00$14.10$12.05$17.11 07/02$9.20–$16.80$12.056
$150.00Feb 19$13.60$17.20$15.40$15.41 06/22$14.75–$20.35$15.4011
$120.00Jul 17$15.40$18.20$16.80$8.00 06/09$11.85–$24.60$15.401
$120.00Aug 21$19.00$21.20$20.10$25.30 06/29$14.75–$26.95$20.1037
$120.00Nov 20$24.20$27.90$26.05$33.62 07/01$20.95–$32.45$26.0517
$120.00Dec 18$25.20$28.80$27.00$32.88 07/02$21.70–$33.80$27.0050
$155.00Jul 17$0.00$1.95$0.98$2.50 07/02$0.57–$2.50$0.9825
$155.00Aug 21$1.75$4.30$3.03$4.00 06/24$2.38–$6.30$3.034
$155.00Nov 20$7.90$10.90$9.40$11.51 06/26$6.75–$13.15$9.403
$155.00Dec 18$8.30$12.40$10.35$12.17 06/24$7.65–$14.95$10.355
$155.00Feb 19$11.60$15.60$13.60$17.50 06/30$13.10–$19.05$13.602
$115.00Jul 17$20.20$23.10$21.65$27.70 06/26$15.50–$29.30$21.651
$115.00Aug 21$23.10$25.80$24.45$28.00 06/29$18.05–$31.20$24.458
$115.00Nov 20$27.70$31.30$29.50$27.10 06/15$23.30–$36.00$27.7013
$115.00Dec 18$28.60$32.20$30.40$15.37 06/02$24.55–$37.30$28.604
$160.00Jul 17$0.00$1.55$0.78$1.25 06/29$0.70–$1.73$0.783
$160.00Aug 21$0.70$3.50$2.10$3.40 07/01$1.85–$4.65$2.1013
$160.00Nov 20$6.10$9.20$7.65$11.00 06/30$5.60–$11.55$7.6527
$160.00Dec 18$7.30$10.80$9.05$11.95 06/30$6.45–$13.00$9.0517
$110.00Jul 17$25.40$27.20$26.30$6.00 05/18$19.55–$34.10$25.402
$110.00Aug 21$27.30$29.60$28.45$33.30 06/26$21.55–$35.40$28.4532
$110.00Nov 20$31.20$34.90$33.05$14.00 06/01$26.35–$39.55$31.206
$110.00Dec 18$32.30$35.70$34.00$41.16 07/02$27.75–$40.85$34.0018
$165.00Jul 17$0.00$2.15$1.08$0.61 06/18$0.57–$1.45$0.611
$165.00Aug 21$0.50$3.50$2.00$2.90 07/02$1.23–$3.43$2.00108
$165.00Dec 18$5.80$9.10$7.45$7.73 06/15$5.55–$11.05$7.4533
$165.00Feb 19$8.80$12.60$10.70--$10.10–$11.65$8.803
$105.00Jul 17$29.10$32.40$30.75$25.10 06/12$23.75–$38.80$29.102
$105.00Aug 21$31.80$34.40$33.10$35.80 07/02$25.50–$39.90$33.1035
$105.00Nov 20$35.00$38.60$36.80--$29.85–$43.65$35.002
$105.00Dec 18$36.10$39.60$37.85--$31.15–$44.45$36.1013
$170.00Jul 17$0.00$2.15$1.08$0.48 06/26$0.38–$1.30$0.484
$170.00Aug 21$0.45$2.40$1.43$1.90 06/29$0.90–$2.40$1.432
$170.00Dec 18$4.80$8.60$6.70$9.60 06/30$4.65–$10.15$6.70350
$100.00Jul 17$34.20$37.30$35.75$45.00 07/02$28.30–$43.70$35.751
$100.00Aug 21$36.60$38.90$37.75$42.31 06/25$29.70–$44.70$37.7516
$100.00Nov 20$39.10$42.80$40.95--$33.25–$47.70$39.101
$100.00Dec 18$40.00$43.30$41.65$27.83 06/10$34.40–$48.55$40.0027
$175.00Dec 18$3.90$7.00$5.45$3.00 05/11$3.70–$8.40$3.901
$95.00Jul 17$39.00$42.20$40.60$18.05 06/01$32.60–$48.50$39.008
$95.00Aug 21$41.20$43.30$42.25$21.75 05/12$34.35–$49.40$41.2021
$95.00Dec 18$44.30$47.30$45.80--$38.60–$52.65$44.301
$180.00Nov 20$2.15$5.50$3.83$5.00 06/25$2.53–$6.05$3.831
$180.00Dec 18$3.10$6.60$4.85$4.90 06/15$3.20–$7.25$4.852
$180.00Feb 19$5.20$9.00$7.10--$6.95–$8.30$5.201
$90.00Aug 21$46.00$48.00$47.00$26.55 05/26$38.50–$53.80$46.0022
$90.00Nov 20$47.70$51.10$49.40--$41.35–$56.50$47.705
$90.00Dec 18$48.50$51.40$49.95$26.40 06/01$42.35–$56.95$48.5019
$85.00Dec 18$52.80$55.90$54.35--$46.45–$61.40$52.8024
$190.00Dec 18$1.85$5.40$3.63$7.20 07/01$3.43–$5.55$3.632
$80.00Aug 21$55.00$58.00$56.50--$48.00–$63.85$55.0015
$80.00Dec 18$57.20$60.70$58.95--$50.85–$65.95$57.201
$75.00Aug 21$59.50$63.00$61.25--$52.45–$68.75$59.503
$75.00Dec 18$61.70$65.20$63.45--$55.05–$70.65$61.706
$200.00Feb 19$2.50$6.20$4.35$5.75 06/30$4.20–$6.65$4.351
$70.00Aug 21$64.50$68.00$66.25--$57.30–$73.65$64.5010
$70.00Dec 18$66.50$69.70$68.10--$59.70–$75.20$66.502
$65.00Aug 21$69.50$73.00$71.25--$62.55–$78.65$69.501
$60.00Aug 21$74.50$77.90$76.20--$67.55–$83.60$74.505
$60.00Dec 18$75.50$79.10$77.30--$68.50–$84.95$75.505
$55.00Jul 17$79.50$82.30$80.90$61.00 06/04$72.40–$88.45$79.502
$50.00Aug 21$84.50$87.80$86.15--$77.50–$93.60$84.501
$45.00Dec 18$90.00$93.40$91.70--$83.15–$99.45$90.003
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.85$3.30$2.58$2.80 07/01$2.58–$12.85$2.588
$135.00Aug 21$7.60$9.90$8.75$7.60 06/29$6.45–$15.25$7.605
$135.00Dec 18$13.70$17.00$15.35$17.39 06/18$13.15–$21.30$15.353
$140.00Jul 17$4.40$6.90$5.65$5.00 07/02$5.00–$16.35$5.00313
$140.00Aug 21$10.30$12.30$11.30$10.05 06/29$8.50–$18.55$10.303
$140.00Dec 18$16.00$19.90$17.95--$15.55–$24.30$16.003
$130.00Jul 17$0.45$2.30$1.38$1.00 07/02$1.38–$9.80$1.0044
$130.00Aug 21$5.40$7.80$6.60$5.50 06/30$4.85–$12.30$5.502
$130.00Nov 20$10.70$13.40$12.05$15.23 06/15$10.05–$17.45$12.05--
$130.00Dec 18$11.00$15.00$13.00$15.10 06/18$11.10–$18.50$13.001
$145.00Dec 18$19.00$22.50$20.75$24.93 06/15$17.90–$27.15$20.752
$125.00Jul 17$0.05$1.50$0.78$2.50 06/29$0.78–$7.45$0.785
$125.00Aug 21$3.50$6.30$4.90$4.28 06/29$3.60–$10.15$4.2810
$125.00Nov 20$7.90$11.90$9.90$9.90 06/25$8.30–$14.85$9.9010
$125.00Dec 18$8.70$12.60$10.65$13.50 06/15$9.05–$15.90$10.65--
$150.00Aug 21$15.80$18.50$17.15$12.57 07/01$13.35–$25.45$15.801
$150.00Feb 19$24.10$27.90$26.00$28.10 06/18$23.55–$29.65$26.002
$120.00Jul 17$0.00$1.30$0.65$1.47 06/25$0.65–$5.65$0.6514
$120.00Aug 21$2.45$4.90$3.68$3.65 06/25$2.85–$8.00$3.6514
$120.00Nov 20$6.20$10.00$8.10--$6.70–$12.60$6.2025
$120.00Dec 18$6.80$10.80$8.80$10.73 06/16$7.65–$13.35$8.8014
$115.00Jul 17$0.00$0.90$0.45$0.75 06/29$0.45–$4.20$0.457
$115.00Aug 21$1.15$4.20$2.68$3.66 06/23$1.85–$6.45$2.6815
$115.00Nov 20$4.70$8.50$6.60$16.00 06/03$5.50–$10.40$6.6036
$115.00Dec 18$6.20$8.80$7.50$6.20 07/01$6.10–$11.45$6.2010
$110.00Jul 17$0.00$1.35$0.68$0.48 06/29$0.48–$3.15$0.481
$110.00Aug 21$0.45$3.70$2.08$2.45 06/25$1.15–$5.05$2.0821
$110.00Nov 20$3.90$7.40$5.65$11.71 05/12$4.25–$8.25$5.6599
$110.00Dec 18$4.20$8.00$6.10--$4.95–$9.45$4.203
$110.00Feb 19$6.60$9.70$8.15--$7.55–$8.50$6.601
$165.00Jul 17$27.30$30.00$28.65$28.30 06/25$22.00–$38.40$28.30--
$105.00Jul 17$0.00$2.15$1.08$0.68 06/16$0.28–$2.48$0.683
$105.00Aug 21$0.05$3.30$1.67$1.15 06/29$0.88–$3.98$1.154
$105.00Nov 20$2.60$6.20$4.40--$3.38–$6.85$2.601
$105.00Dec 18$3.10$7.00$5.05--$4.18–$7.85$3.102
$100.00Jul 17$0.00$2.15$1.08$0.35 06/30$0.38–$1.73$0.359
$100.00Aug 21$0.05$2.60$1.33$7.01 05/18$0.63–$3.05$1.3314
$100.00Nov 20$2.00$4.90$3.45--$2.65–$5.40$2.002
$100.00Dec 18$2.50$5.60$4.05$3.66 07/02$3.23–$6.40$3.66134
$100.00Feb 19$4.10$7.00$5.55$5.00 06/29$4.60–$6.50$5.004
$95.00Jul 17$0.00$1.95$0.98$1.59 06/05$0.38–$1.65$0.981
$95.00Aug 21$0.00$1.60$0.80$3.55 06/04$0.58–$2.38$0.802
$95.00Nov 20$0.90$4.20$2.55$6.79 06/01$2.07–$4.10$2.553
$95.00Dec 18$1.40$4.80$3.10--$2.28–$5.40$1.403
$90.00Jul 17$0.00$2.10$1.05$1.12 05/29$0.38–$1.25$1.055
$90.00Aug 21$0.00$0.95$0.48$3.21 06/01$0.45–$1.73$0.4819
$90.00Nov 20$0.60$3.70$2.15--$1.65–$3.20$0.601
$90.00Dec 18$0.90$3.90$2.40$2.36 07/02$1.75–$3.90$2.36133
$90.00Feb 19$2.00$5.40$3.70$4.13 06/22$3.00–$4.18$3.701
$185.00Aug 21$47.30$50.50$48.90$46.00 06/30$41.80–$55.00$47.301
$85.00Jul 17$0.00$2.15$1.08$1.75 05/18$0.48–$1.25$1.082
$85.00Aug 21$0.00$1.15$0.57$0.55 06/15$0.38–$1.63$0.558
$85.00Dec 18$0.35$3.70$2.03$4.60 06/04$1.63–$3.28$2.036
$80.00Jul 17$0.00$2.15$1.08$1.13 06/22$0.38–$1.20$1.081
$80.00Aug 21$0.00$1.15$0.57--$0.38–$1.35--10
$80.00Dec 18$0.05$3.60$1.83$1.86 06/16$1.23–$2.53$1.837
$75.00Aug 21$0.00$2.20$1.10$1.05 05/21$0.38–$1.33$1.051
$75.00Nov 20$0.00$2.95$1.48--$0.73–$1.75--1
$75.00Dec 18$0.05$3.20$1.63--$0.95–$2.10$0.051
$70.00Nov 20$0.00$2.65$1.33--$0.65–$1.58--1
$70.00Dec 18$0.00$2.95$1.48--$0.78–$1.75--22
$70.00Feb 19$0.05$3.20$1.63--$1.27–$1.63$0.052
$65.00Aug 21$0.00$1.15$0.57--$0.38–$1.18--9
$65.00Nov 20$0.00$1.60$0.80$1.32 05/29$0.55–$1.50$0.802
$60.00Aug 21$0.00$1.15$0.57--$0.38–$1.08--15
$60.00Nov 20$0.00$1.50$0.75$1.00 05/29$0.48–$1.33$0.752
$60.00Dec 18$0.00$2.50$1.25--$0.50–$1.50--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 17
Total Puts 21
Put/Call Ratio 1.24
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 7
Put/Call Ratio 0.58
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 231
Total Puts 650
Average Put/Call Ratio 1.88
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