Tour v325
AIR
AAR CORP
$130.90 -3.52%
$131.00 (+0.08%)🌙
as of 07/13 06:07 PM
(7/10 18:07) ◀
|
Monday, July 13, 2026 (6:07pm)
January 2026
|
▶ (7/14 18:18)
◀ 7/13 18:07 ▶

Option Volume

Detail
ℹ
Current (07/13) 68
Calls: 46 (68%)
Puts: 22 (32%)
Prior (07/10) 38
Calls: 17 (45%)
Puts: 21 (55%)
Current vs Prior +78.95%
Calls: +170.59% (Calls)
Puts: +4.76% (Puts)
Prior 7-Day Total 894
Calls: 227 (25%)
Puts: 667 (75%)
Prior 7-Day Average 127
Calls: 32 (25%)
Puts: 95 (75%)
Current vs Prior 7-Day Avg -46.76%
Calls: +41.85%
Puts: -76.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $38.6K
Calls: $11.0K (29%)
Puts: $27.6K (71%)
Prior (07/10) $22.7K
Calls: $14.9K (66%)
Puts: $7.7K (34%)
Current vs Prior +70.12%
Calls: -26.30%
Puts: +256.30%
Prior 7-Day Total $676.4K
Calls: $250.6K (37%)
Puts: $425.8K (63%)
Prior 7-Day Average $96.6K
Calls: $35.8K (37%)
Puts: $60.8K (63%)
Current vs Prior 7-Day Avg -60.04%
Calls: -69.22%
Puts: -54.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.48
Prior (07/10) 1.24
Current vs Prior -61.28%
Prior 7-Day Average 2.03
Current vs Prior 7-Day Avg -76.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,817
Calls: 1,694 (60%)
Puts: 1,123 (40%)
Prior (07/10) 2,798
Calls: 1,683 (60%)
Puts: 1,115 (40%)
Current vs Prior +0.68%
Prior 7-Day Total 17,722
Calls: 11,632 (66%)
Puts: 6,090 (34%)
Prior 7-Day Average 2,531
Calls: 1,661 (66%)
Puts: 870 (34%)
Current vs Prior 7-Day Avg +11.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.07% | 15.78%7.07% | 15.78%
Prior 7.15% | 15.88%7.15% | 15.88%
Current vs Prior -1.16% | -0.68%-1.16% | -0.68%
Prior 7-Day Avg 9.67% | 16.38%9.67% | 16.38%
Current vs 7-Day Avg -26.90% | -3.70%-26.90% | -3.70%
Prior 7-Day Eod 7.15% | 15.88%7.15% | 15.88%
Current vs 7-Day Eod -1.16% | -0.68%-1.16% | -0.68%
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 bearish flow with 71% put dollar volume ($27.6K). Elevated premium activity with dollar volume up 70% vs prior. Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (46 calls vs 22 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 2 of results (avg 9.1%, best 8.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2127.4029.90$28.658.7%--0.8935
$110.00Aug 2123.2025.50$24.359.4%--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. 9 found (avg delta 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2127.4029.90$28.658.7%--0.8935
$110.00Aug 2123.2025.50$24.359.4%--0.8532
$125.00Jul 176.408.80$7.6031.6%--0.7722
$120.00Aug 2115.4018.00$16.7015.6%--0.7437
$125.00Aug 2111.9014.20$13.0517.6%--0.6770
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 177.7010.30$9.0028.9%20.84313
$135.00Jul 173.906.20$5.0545.5%50.6611
$135.00Aug 219.1011.40$10.2522.4%30.524

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 64, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.251.90$1.08152.8%320.2196
$135.00Aug 216.909.20$8.0528.6%50.49170
$145.00Aug 213.505.70$4.6047.8%30.334
$150.00Aug 212.254.40$3.3364.6%20.2617
$130.00Jul 173.005.40$4.2057.1%10.6114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.906.20$5.0545.5%50.6611
$130.00Aug 216.408.80$7.6031.6%50.432
$135.00Aug 219.1011.40$10.2522.4%30.524
$140.00Jul 177.7010.30$9.0028.9%20.84313
$115.00Aug 212.054.30$3.1870.8%10.2115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 46.8%, max 96.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 21105.2%53.5%96.6%129
$145.00Jul 17Aug 2194.6%53.6%76.7%320
$150.00Jul 17Aug 2184.0%53.0%58.4%2121
$125.00Jul 17Aug 2174.2%54.2%36.9%--92
$140.00Jul 17Aug 2168.5%53.4%28.2%33107
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2196.0%56.6%69.8%128
$115.00Jul 17Aug 2190.8%58.5%55.1%126
$135.00Jul 17Aug 2162.9%53.8%16.9%815
$130.00Jul 17Aug 2157.3%50.8%12.7%546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 7.85, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.82$4.18$0.825.10$145.82
$150.00$155.00Aug 21$0.85$4.15$0.854.88$150.85
$135.00$140.00Jul 17$1.05$3.95$1.053.76$136.05
$145.00$150.00Aug 21$1.27$3.73$1.272.94$146.27
$140.00$145.00Aug 21$1.50$3.50$1.502.33$141.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Jul 17$1.13$8.87$1.137.85$128.87
$115.00$110.00Aug 21$0.76$4.24$0.765.58$114.24
$120.00$115.00Jul 17$0.77$4.23$0.775.49$119.23
$120.00$115.00Aug 21$1.22$3.78$1.223.10$118.78
$125.00$120.00Aug 21$1.50$3.50$1.502.33$123.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 6.14, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$4.30$4.30$0.706.14$109.30
$110.00$120.00Aug 21$7.65$7.65$2.353.26$117.65
$120.00$125.00Aug 21$3.65$3.65$1.352.70$123.65
$125.00$130.00Jul 17$3.40$3.40$1.602.12$128.40
$125.00$135.00Aug 21$5.00$5.00$5.001.00$130.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Jul 17$3.95$3.95$1.053.76$136.05
$135.00$130.00Jul 17$2.77$2.77$2.231.24$132.23
$135.00$130.00Aug 21$2.65$2.65$2.351.13$132.35
$130.00$125.00Aug 21$1.70$1.70$3.300.52$128.30
$125.00$120.00Aug 21$1.50$1.50$3.500.43$123.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.13, cheapest $2.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.00105.2%53.5%
$150.00Jul 17Aug 21$2.9584.0%53.0%
$145.00Jul 17Aug 21$3.4094.6%53.6%
$140.00Jul 17Aug 21$5.0268.5%53.4%
$125.00Jul 17Aug 21$5.4574.2%54.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.8090.8%58.5%
$120.00Jul 17Aug 21$3.2596.0%56.6%
$135.00Jul 17Aug 21$5.2062.9%53.8%
$130.00Jul 17Aug 21$5.3257.3%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.95% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$4.20$2.28$6.48$123.52$136.484.95%
$135.00Jul 17$2.13$5.05$7.18$127.82$142.185.49%
$140.00Jul 17$1.08$9.00$10.08$129.92$150.087.70%
$135.00Aug 21$8.05$10.25$18.30$116.70$153.3013.98%
$125.00Aug 21$13.05$5.90$18.95$106.05$143.9514.48%
$120.00Aug 21$16.70$4.40$21.10$98.90$141.1016.12%
$110.00Aug 21$24.35$2.42$26.77$83.23$136.7720.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.58% of stock, avg 5.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Jul 17$0.38$0.38$0.76$114.24$150.76
$155.00$115.00Jul 17$0.48$0.38$0.86$114.14$155.86
$140.00$115.00Jul 17$1.08$0.38$1.46$113.54$141.46
$150.00$120.00Jul 17$0.38$1.15$1.53$118.47$151.53
$145.00$115.00Jul 17$1.20$0.38$1.58$113.42$146.58
$155.00$120.00Jul 17$0.48$1.15$1.63$118.37$156.63
$140.00$120.00Jul 17$1.08$1.15$2.23$117.77$142.23
$145.00$120.00Jul 17$1.20$1.15$2.35$117.65$147.35
$135.00$115.00Jul 17$2.13$0.38$2.51$112.49$137.51
$150.00$130.00Jul 17$0.38$2.28$2.66$127.34$152.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 20.74, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Jul 17$4.77$0.2320.74$135.23$149.77
110/115120/125Aug 21$4.41$0.597.47$110.59$124.41
115/120125/130Jul 17$4.17$0.835.02$115.83$129.17
130/135140/145Aug 21$4.15$0.854.88$130.85$144.15
130/135145/150Aug 21$3.92$1.083.63$131.08$148.92
125/130135/140Aug 21$3.65$1.352.70$126.35$138.65
130/135145/150Jul 17$3.59$1.412.55$131.41$148.59
130/135150/155Aug 21$3.50$1.502.33$131.50$153.50
120/125135/140Aug 21$3.45$1.552.23$121.55$138.45
125/130140/145Aug 21$3.20$1.801.78$126.80$143.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.23$4.7720.74
$145.00$150.00$155.00Aug 21$0.42$4.5810.90
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$145.00$150.00$155.00Jul 17$0.92$4.084.43
$130.00$135.00$140.00Jul 17$1.02$3.983.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 21$0.28$4.7216.86
$110.00$115.00$120.00Aug 21$0.46$4.549.87
$125.00$130.00$135.00Aug 21$0.95$4.054.26
$130.00$135.00$140.00Jul 17$1.18$3.823.24

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 $-0.02, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$135.001:2Aug 21-$3.05$6.95
$135.00$140.001:2Jul 17-$0.03$4.97
$130.00$135.001:2Jul 17-$0.06$4.94
$150.00$155.001:2Jul 17-$0.58$4.42
$125.00$130.001:2Jul 17-$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Jul 17-$0.02$9.98
$140.00$135.001:2Jul 17-$1.10$3.90
$115.00$110.001:2Aug 21-$1.66$3.34
$120.00$115.001:2Aug 21-$1.96$3.04
$125.00$120.001:2Aug 21-$2.90$2.10

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 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$6.900.493.1%5.27%8.40%5170
$140.00Aug 21$4.900.417.0%3.74%10.70%111
$145.00Aug 21$3.500.3310.8%2.67%13.45%34
$150.00Aug 21$2.250.2614.6%1.72%16.31%217
$155.00Aug 21$1.250.2118.4%0.95%19.37%14
$135.00Jul 17$0.850.373.1%0.65%3.78%112
$140.00Jul 17$0.250.217.0%0.19%7.14%3296

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. 157 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 $75.00/$77.70) — try a limit near $75.00. Also watch the $90.00 12-18 call last traded $26.40 on 06/01 (now $44.50/$47.20) — try a limit near $44.50; the $90.00 08-21 call last traded $26.55 on 05/26 (now $41.10/$43.80) — try a limit near $41.10. Most tradeable put: the $185.00 08-21 put last traded $46.00 on 06/30 (now $52.10/$55.30) — try a limit near $52.10.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$3.00$5.40$4.20$7.59 07/10$4.20–$16.20$4.2014
$130.00Aug 21$9.20$11.60$10.40$11.70 06/15$10.40–$19.35$10.405
$130.00Nov 20$15.50$18.50$17.00$18.36 06/15$17.00–$25.60$17.006
$130.00Dec 18$17.00$19.90$18.45$21.40 07/08$18.15–$26.95$18.4533
$130.00Feb 19$20.10$23.20$21.65$25.53 07/07$21.65–$30.30$21.652
$135.00Jul 17$0.85$3.40$2.13$3.70 07/08$2.13–$12.45$2.1312
$135.00Aug 21$6.90$9.20$8.05$10.54 07/10$8.05–$16.20$8.05170
$135.00Nov 20$13.20$16.00$14.60--$14.60–$22.65$13.2010
$135.00Dec 18$14.70$17.50$16.10$10.77 06/10$16.10–$24.20$14.701
$135.00Feb 19$17.60$20.80$19.20$25.20 06/25$19.20–$28.05$19.201
$125.00Jul 17$6.40$8.80$7.60$18.80 06/26$7.60–$20.65$7.6022
$125.00Aug 21$11.90$14.20$13.05$19.10 06/26$13.05–$23.10$13.0570
$125.00Nov 20$18.20$21.00$19.60--$19.35–$29.35$18.203
$125.00Dec 18$19.50$22.40$20.95$28.30 06/30$20.60–$30.45$20.951
$140.00Jul 17$0.25$1.90$1.08$3.00 07/10$1.08–$9.10$1.0896
$140.00Aug 21$4.90$7.30$6.10$11.43 07/02$6.10–$13.35$6.1011
$140.00Nov 20$11.10$13.90$12.50$18.44 06/29$12.50–$19.80$12.501
$140.00Dec 18$12.30$15.40$13.85$16.49 06/18$13.85–$21.55$13.8523
$140.00Feb 19$15.60$18.70$17.15$20.68 07/07$17.15–$25.70$17.152
$120.00Jul 17$10.50$13.30$11.90$8.00 06/09$11.90–$24.60$10.501
$120.00Aug 21$15.40$18.00$16.70$27.30 07/06$16.25–$26.95$16.7037
$120.00Nov 20$21.20$24.00$22.60$33.62 07/01$22.05–$32.45$22.6017
$120.00Dec 18$22.20$25.20$23.70$32.88 07/02$23.40–$33.80$23.7050
$145.00Jul 17$0.00$2.40$1.20$3.29 07/07$1.10–$6.40$1.2016
$145.00Aug 21$3.50$5.70$4.60$5.25 07/10$4.60–$10.65$4.604
$145.00Nov 20$9.10$12.10$10.60$4.10 05/21$10.60–$17.30$9.101
$115.00Jul 17$15.30$18.10$16.70$27.70 06/26$16.70–$29.30$16.701
$115.00Aug 21$19.10$21.50$20.30$28.00 06/29$19.50–$31.20$20.308
$115.00Nov 20$24.20$27.20$25.70$27.10 06/15$25.05–$36.00$25.7013
$115.00Dec 18$25.60$28.50$27.05$15.37 06/02$26.10–$37.30$25.604
$150.00Jul 17$0.00$0.75$0.38$2.50 06/25$0.38–$4.25$0.38104
$150.00Aug 21$2.25$4.40$3.33$4.40 07/10$3.33–$8.25$3.3317
$150.00Nov 20$7.70$10.40$9.05--$9.05–$15.20$7.703
$150.00Dec 18$8.70$11.70$10.20$17.11 07/02$10.20–$16.80$10.206
$150.00Feb 19$11.50$15.00$13.25$15.90 07/08$13.25–$20.35$13.2511
$110.00Jul 17$20.20$23.00$21.60$6.00 05/18$21.05–$34.10$20.202
$110.00Aug 21$23.20$25.50$24.35$33.30 06/26$23.30–$35.40$24.3532
$110.00Nov 20$27.80$30.60$29.20$14.00 06/01$28.35–$39.55$27.806
$110.00Dec 18$28.90$32.00$30.45$41.16 07/02$29.30–$40.85$30.4518
$155.00Jul 17$0.00$0.95$0.48$2.50 07/02$0.48–$2.50$0.4825
$155.00Aug 21$1.25$3.70$2.48$4.00 06/24$2.48–$6.30$2.484
$155.00Nov 20$6.20$8.90$7.55$9.70 07/10$7.55–$13.15$7.553
$155.00Dec 18$7.20$10.30$8.75$12.17 06/24$8.75–$14.95$8.755
$155.00Feb 19$10.30$13.40$11.85$17.50 06/30$11.85–$19.05$11.852
$105.00Jul 17$25.20$27.90$26.55$25.10 06/12$25.50–$38.80$25.202
$105.00Aug 21$27.40$29.90$28.65$35.80 07/02$27.35–$39.90$28.6535
$105.00Nov 20$31.50$34.50$33.00--$31.40–$43.65$31.502
$105.00Dec 18$32.40$35.50$33.95--$32.80–$44.45$32.4013
$105.00Feb 19$35.10$37.90$36.50$41.37 07/10$36.50–$46.85$36.501
$160.00Jul 17$0.00$1.95$0.98$1.25 06/29$0.70–$1.73$0.983
$160.00Aug 21$0.40$3.30$1.85$2.80 07/09$1.85–$4.65$1.8513
$160.00Nov 20$5.00$7.70$6.35$11.00 06/30$6.35–$11.55$6.3527
$160.00Dec 18$6.10$8.90$7.50$11.95 06/30$7.50–$13.00$7.5017
$100.00Jul 17$30.10$32.90$31.50$45.00 07/02$30.00–$43.70$31.501
$100.00Aug 21$31.80$34.50$33.15$38.40 07/09$31.55–$44.70$33.1516
$100.00Nov 20$35.40$38.20$36.80--$35.05–$47.70$35.401
$100.00Dec 18$36.30$39.00$37.65$27.83 06/10$36.30–$48.55$36.3027
$165.00Jul 17$0.00$2.05$1.02$0.61 06/18$0.57–$1.45$0.611
$165.00Aug 21$0.05$2.80$1.42$2.90 07/02$1.23–$3.43$1.42108
$165.00Dec 18$5.00$7.80$6.40$7.73 06/15$6.40–$11.05$6.4033
$165.00Feb 19$7.70$10.90$9.30$14.66 07/06$9.30–$14.65$9.303
$95.00Jul 17$35.10$37.80$36.45$18.05 06/01$34.65–$48.50$35.108
$95.00Aug 21$36.40$39.00$37.70--$36.10–$49.40$36.4021
$95.00Dec 18$40.30$43.00$41.65--$40.15–$52.65$40.301
$170.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.38–$1.30$0.054
$170.00Aug 21$0.05$2.60$1.33$1.90 06/29$0.90–$2.40$1.332
$170.00Dec 18$4.10$6.90$5.50$9.60 06/30$5.50–$10.15$5.50350
$90.00Aug 21$41.10$43.80$42.45$26.55 05/26$40.60–$53.80$41.1022
$90.00Nov 20$43.80$46.30$45.05--$43.15–$56.50$43.805
$90.00Dec 18$44.50$47.20$45.85$26.40 06/01$44.00–$56.95$44.5019
$175.00Dec 18$3.40$6.10$4.75--$4.75–$8.40$3.401
$85.00Dec 18$48.80$51.80$50.30--$48.15–$61.40$48.8024
$180.00Nov 20$1.90$4.30$3.10$5.00 06/25$2.95–$6.05$3.101
$180.00Dec 18$2.85$5.30$4.08$4.90 06/15$3.48–$7.25$4.082
$180.00Feb 19$4.50$7.60$6.05$10.50 07/06$6.05–$10.45$6.051
$80.00Aug 21$51.10$53.40$52.25--$50.00–$63.85$51.1015
$80.00Dec 18$53.10$55.70$54.40--$52.40–$65.95$53.101
$75.00Aug 21$54.90$58.60$56.75--$54.80–$68.75$54.903
$75.00Dec 18$57.60$60.20$58.90--$57.05–$70.65$57.606
$190.00Dec 18$1.45$4.10$2.78$7.20 07/01$2.78–$5.55$2.782
$70.00Aug 21$59.90$63.10$61.50--$60.05–$73.65$59.9010
$70.00Dec 18$62.20$64.90$63.55--$61.30–$75.20$62.202
$65.00Aug 21$65.30$68.50$66.90--$64.65–$78.65$65.301
$200.00Feb 19$2.15$5.30$3.72$5.75 06/30$3.72–$6.65$3.721
$60.00Aug 21$69.80$73.40$71.60--$69.50–$83.60$69.805
$60.00Dec 18$70.90$74.50$72.70--$70.55–$84.95$70.905
$55.00Jul 17$75.00$77.70$76.35$61.00 06/04$74.45–$88.45$75.002
$50.00Aug 21$79.60$83.40$81.50--$79.45–$93.60$79.601
$45.00Dec 18$85.40$88.80$87.10--$85.05–$99.45$85.403
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$1.35$3.20$2.28$0.99 07/10$1.38–$8.65$1.3544
$130.00Aug 21$6.40$8.80$7.60$6.64 07/07$4.85–$11.25$6.642
$130.00Nov 20$12.30$14.90$13.60$15.23 06/15$10.05–$16.60$13.60--
$130.00Dec 18$12.90$16.50$14.70$15.10 06/18$11.10–$17.15$14.701
$135.00Jul 17$3.90$6.20$5.05$2.33 07/10$2.58–$11.35$3.9011
$135.00Aug 21$9.10$11.40$10.25$8.85 07/10$6.45–$14.00$9.104
$135.00Nov 20$14.80$17.10$15.95$14.26 07/10$11.95–$19.20$14.801
$135.00Dec 18$15.80$19.10$17.45$17.39 06/18$13.15–$19.95$17.393
$125.00Jul 17$0.05$2.80$1.42$1.61 07/06$0.78–$6.20$1.425
$125.00Aug 21$4.80$7.00$5.90$5.12 07/10$3.60–$8.80$5.1211
$125.00Nov 20$10.00$12.70$11.35$9.90 06/25$8.30–$14.20$10.0010
$125.00Dec 18$11.00$13.60$12.30$13.50 06/15$9.05–$14.60$12.30--
$140.00Jul 17$7.70$10.30$9.00$5.58 07/09$5.00–$14.70$7.70313
$140.00Aug 21$12.20$14.60$13.40$11.30 07/10$8.50–$16.90$12.203
$140.00Dec 18$18.60$21.60$20.10--$15.55–$22.85$18.603
$120.00Jul 17$0.05$2.25$1.15$1.47 06/25$0.65–$4.40$1.1514
$120.00Aug 21$3.20$5.60$4.40$3.65 06/25$2.85–$6.75$3.6514
$120.00Nov 20$8.00$10.80$9.40--$6.70–$11.80$8.0025
$120.00Dec 18$8.80$11.70$10.25$10.73 06/16$7.65–$12.30$10.2514
$145.00Dec 18$21.60$25.00$23.30$24.93 06/15$17.90–$25.95$23.302
$115.00Jul 17$0.00$0.75$0.38$0.48 07/10$0.38–$2.90$0.3811
$115.00Aug 21$2.05$4.30$3.18$2.80 07/08$1.85–$5.05$2.8015
$115.00Nov 20$6.30$8.90$7.60$16.00 06/03$5.50–$9.70$7.6036
$115.00Dec 18$7.10$10.00$8.55$7.53 07/09$6.10–$10.25$7.5310
$150.00Aug 21$19.40$22.60$21.00$18.63 07/07$13.35–$23.95$19.401
$150.00Feb 19$27.00$30.30$28.65$28.10 06/18$23.55–$29.65$28.102
$110.00Jul 17$0.00$0.95$0.48$0.48 06/29$0.48–$2.30$0.481
$110.00Aug 21$1.15$3.70$2.42$2.45 06/25$1.15–$3.80$2.4221
$110.00Nov 20$4.70$7.60$6.15--$4.25–$7.70$4.7099
$110.00Dec 18$5.30$8.40$6.85--$4.95–$8.50$5.303
$110.00Feb 19$7.40$10.50$8.95$7.85 07/07$7.10–$9.25$7.851
$105.00Jul 17$0.00$1.75$0.88$0.22 07/07$0.28–$1.88$0.223
$105.00Aug 21$0.45$3.30$1.88$1.15 06/29$0.88–$2.80$1.154
$105.00Nov 20$3.40$6.20$4.80--$3.38–$5.95$3.401
$105.00Dec 18$4.00$6.90$5.45--$4.18–$6.75$4.002
$100.00Jul 17$0.00$1.00$0.50$0.35 06/30$0.38–$1.53$0.359
$100.00Aug 21$0.30$3.20$1.75$7.01 05/18$0.63–$2.30$1.7514
$100.00Nov 20$2.40$5.10$3.75--$2.65–$4.58$2.402
$100.00Dec 18$2.90$5.80$4.35$3.66 07/02$3.23–$5.40$3.66134
$100.00Feb 19$4.70$7.70$6.20$5.00 06/29$4.60–$6.50$5.004
$165.00Jul 17$32.40$34.60$33.50$29.80 07/08$22.00–$36.45$32.40--
$95.00Jul 17$0.00$0.75$0.38$1.59 06/05$0.38–$1.35$0.381
$95.00Aug 21$0.05$2.85$1.45$3.55 06/04$0.58–$1.83$1.452
$95.00Nov 20$1.55$4.30$2.93$6.79 06/01$2.07–$3.50$2.933
$95.00Dec 18$2.00$4.80$3.40--$2.28–$4.33$2.003
$90.00Jul 17$0.00$0.75$0.38$1.12 05/29$0.38–$1.25$0.385
$90.00Aug 21$0.00$2.60$1.30$3.21 06/01$0.45–$1.58$1.3019
$90.00Nov 20$0.95$3.90$2.42--$1.65–$2.73$0.951
$90.00Dec 18$1.25$4.10$2.68$2.36 07/02$1.75–$3.43$2.36133
$90.00Feb 19$2.65$5.50$4.08$3.30 07/07$3.00–$4.18$3.301
$85.00Jul 17$0.00$2.15$1.08$1.75 05/18$0.48–$1.23$1.082
$85.00Aug 21$0.00$2.45$1.23$0.55 06/15$0.38–$1.48$0.558
$85.00Dec 18$0.70$3.70$2.20$4.60 06/04$1.63–$2.63$2.206
$80.00Jul 17$0.00$2.15$1.08$1.13 06/22$0.38–$1.20$1.081
$80.00Aug 21$0.00$2.30$1.15--$0.38–$1.35--10
$80.00Dec 18$0.30$2.95$1.63$1.86 06/16$1.23–$2.23$1.637
$185.00Aug 21$52.10$55.30$53.70$46.00 06/30$41.80–$55.00$52.101
$75.00Aug 21$0.00$0.95$0.48$1.05 05/21$0.38–$1.27$0.481
$75.00Nov 20$0.10$3.10$1.60--$0.73–$1.63$0.101
$75.00Dec 18$0.05$2.60$1.33--$0.95–$1.83$0.051
$70.00Nov 20$0.00$2.10$1.05--$0.65–$1.58--1
$70.00Dec 18$0.05$2.10$1.08--$0.78–$1.75$0.0522
$70.00Feb 19$0.25$3.40$1.83$1.05 07/09$1.05–$2.05$1.052
$65.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--9
$65.00Nov 20$0.00$2.70$1.35$1.32 05/29$0.55–$1.43$1.322
$60.00Aug 21$0.00$2.15$1.08--$0.38–$1.08--15
$60.00Nov 20$0.00$1.75$0.88$1.00 05/29$0.48–$1.33$0.882
$60.00Dec 18$0.00$2.65$1.33--$0.50–$1.45--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 46
Total Puts 22
Put/Call Ratio 0.48
Net Difference 24

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 21
Put/Call Ratio 1.24
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 227
Total Puts 667
Average Put/Call Ratio 2.03
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