Tour v344
AIR
AAR CORP
$133.48 -1.66%
$133.50 (+0.01%)🌙
as of 07/16 06:07 PM
(7/15 18:16) ◀
|
Thursday, July 16, 2026 (6:07pm)
January 2026
|
▶ (7/17 18:09)
◀ 7/16 18:07 ▶

Option Volume

Detail
ℹ
Current (07/16) 24
Calls: 8 (33%)
Puts: 16 (67%)
Prior (07/15) 25
Calls: 10 (40%)
Puts: 15 (60%)
Current vs Prior -4.00%
Calls: -20.00% (Calls)
Puts: +6.67% (Puts)
Prior 7-Day Total 609
Calls: 198 (33%)
Puts: 411 (67%)
Prior 7-Day Average 87
Calls: 28 (33%)
Puts: 58 (67%)
Current vs Prior 7-Day Avg -72.41%
Calls: -71.72%
Puts: -72.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $10.7K
Calls: $8.7K (81%)
Puts: $2.0K (19%)
Prior (07/15) $19.6K
Calls: $11.7K (60%)
Puts: $7.9K (40%)
Current vs Prior -45.72%
Calls: -26.12%
Puts: -74.62%
Prior 7-Day Total $517.2K
Calls: $152.9K (30%)
Puts: $364.3K (70%)
Prior 7-Day Average $73.9K
Calls: $21.8K (30%)
Puts: $52.0K (70%)
Current vs Prior 7-Day Avg -85.56%
Calls: -60.39%
Puts: -96.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.00
Prior (07/15) 1.50
Current vs Prior +33.33%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +45.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,814
Calls: 1,671 (59%)
Puts: 1,143 (41%)
Prior (07/15) 227
Calls: 192 (85%)
Puts: 35 (15%)
Current vs Prior +1139.65%
Prior 7-Day Total 13,994
Calls: 8,655 (62%)
Puts: 5,339 (38%)
Prior 7-Day Average 1,999
Calls: 1,236 (62%)
Puts: 762 (38%)
Current vs Prior 7-Day Avg +40.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.88% | 15.40%4.88% | 15.40%
Prior 5.95% | 14.99%5.95% | 14.99%
Current vs Prior -17.97% | +2.69%-17.97% | +2.69%
Prior 7-Day Avg 7.67% | 15.90%7.67% | 15.90%
Current vs 7-Day Avg -36.45% | -3.14%-36.45% | -3.14%
Prior 7-Day Eod 5.95% | 14.99%5.95% | 14.99%
Current vs 7-Day Eod -17.97% | +2.69%-17.97% | +2.69%
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

Strong bullish conviction with 81% of dollar volume in calls ($8.7K) vs puts ($2.0K). Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 33% - increased hedging/bearish positioning. Rising open interest (up 1140%) indicates new positions being established.

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 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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.6027.10$25.859.7%30.8632
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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 177.2010.20$8.7034.5%--0.9421
$110.00Aug 2124.6027.10$25.859.7%30.8632
$120.00Aug 2116.8019.10$17.9512.8%--0.7837
$130.00Jul 172.554.90$3.7363.0%20.7515
$125.00Aug 2112.9015.00$13.9515.1%--0.6870
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.207.90$6.5541.2%--0.84311

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 22, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.001.00$0.50200.0%30.1569
$110.00Aug 2124.6027.10$25.859.7%30.8632
$130.00Jul 172.554.90$3.7363.0%20.7515
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.000.70$0.35200.0%110.0814
$130.00Aug 216.007.80$6.9026.1%20.4117
$130.00Jul 170.201.50$0.85152.9%10.2644

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 138.4%, max 315.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21217.6%52.4%315.5%--123
$125.00Jul 17Aug 2197.7%52.5%86.2%--91
$140.00Jul 17Aug 2195.9%54.9%74.6%381
$135.00Jul 17Aug 2162.3%54.5%14.3%--175
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21196.8%60.9%223.0%--27
$120.00Jul 17Aug 21148.2%48.8%203.8%1128
$130.00Jul 17Aug 2177.4%51.0%51.7%361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 40.67, avg 7.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.12$4.88$0.1240.67$140.12
$135.00$140.00Jul 17$0.40$4.60$0.4011.50$135.40
$150.00$155.00Jul 17$0.45$4.55$0.4510.11$150.45
$150.00$160.00Aug 21$1.35$8.65$1.356.41$151.35
$140.00$150.00Aug 21$3.17$6.83$3.172.15$143.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Jul 17$0.50$9.50$0.5019.00$129.50
$115.00$110.00Aug 21$1.02$3.98$1.023.90$113.98
$130.00$125.00Aug 21$1.90$3.10$1.901.63$128.10
$125.00$120.00Aug 21$2.15$2.85$2.151.33$122.85
$140.00$130.00Jul 17$5.70$4.30$5.700.75$134.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.00, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.00$4.00$1.004.00$124.00
$110.00$120.00Aug 21$7.90$7.90$2.103.76$117.90
$125.00$135.00Aug 21$5.70$5.70$4.301.33$130.70
$130.00$135.00Jul 17$2.83$2.83$2.171.30$132.83
$135.00$140.00Aug 21$1.90$1.90$3.100.61$136.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Jul 17$5.70$5.70$4.301.33$134.30
$125.00$120.00Aug 21$2.15$2.15$2.850.75$122.85
$130.00$125.00Aug 21$1.90$1.90$3.100.61$128.10
$115.00$110.00Aug 21$1.02$1.02$3.980.26$113.98
$130.00$120.00Jul 17$0.50$0.50$9.500.05$129.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.53, cheapest $2.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$2.10217.6%52.4%
$125.00Jul 17Aug 21$5.2597.7%52.5%
$140.00Jul 17Aug 21$5.8595.9%54.9%
$135.00Jul 17Aug 21$7.3562.3%54.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.50148.2%48.8%
$115.00Jul 17Aug 21$2.62196.8%60.9%
$130.00Jul 17Aug 21$6.0577.4%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.43% of stock, avg 11.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$3.73$0.85$4.58$125.42$134.583.43%
$140.00Jul 17$0.50$6.55$7.05$132.95$147.055.28%
$125.00Aug 21$13.95$5.00$18.95$106.05$143.9514.20%
$120.00Aug 21$17.95$2.85$20.80$99.20$140.8015.58%
$110.00Aug 21$25.85$1.98$27.83$82.17$137.8320.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.55% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$120.00Jul 17$0.38$0.35$0.73$119.27$145.73
$145.00$115.00Jul 17$0.38$0.38$0.76$114.24$145.76
$140.00$120.00Jul 17$0.50$0.35$0.85$119.15$140.85
$140.00$115.00Jul 17$0.50$0.38$0.88$114.12$140.88
$155.00$120.00Jul 17$0.63$0.35$0.98$119.02$155.98
$155.00$115.00Jul 17$0.63$0.38$1.01$113.99$156.01
$145.00$130.00Jul 17$0.38$0.85$1.23$128.77$146.23
$135.00$120.00Jul 17$0.90$0.35$1.25$118.75$136.25
$135.00$115.00Jul 17$0.90$0.38$1.28$113.72$136.28
$140.00$130.00Jul 17$0.50$0.85$1.35$128.65$141.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.26, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Aug 21$4.05$0.954.26$120.95$139.05
125/130135/140Aug 21$3.80$1.203.17$126.20$138.80
110/115125/135Aug 21$6.72$3.282.05$108.28$131.72
130/140150/155Jul 17$6.15$3.851.60$133.85$156.15
110/115135/140Aug 21$2.92$2.081.40$112.08$137.92
120/125140/150Aug 21$5.32$4.681.14$119.68$145.32
125/130140/150Aug 21$5.07$4.931.03$124.93$145.07
110/115140/150Aug 21$4.19$5.810.72$110.81$144.19
120/125150/160Aug 21$3.50$6.500.54$121.50$153.50
125/130150/160Aug 21$3.25$6.750.48$126.75$153.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.28$4.7216.86
$140.00$145.00$150.00Jul 17$0.82$4.185.10
$140.00$150.00$160.00Aug 21$1.82$8.184.49
$125.00$130.00$135.00Jul 17$2.14$2.861.34
$130.00$135.00$140.00Jul 17$2.43$2.571.06
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$2.30$2.701.17
$120.00$130.00$140.00Jul 17$5.20$4.800.92

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 $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$0.01$9.99
$150.00$160.001:2Aug 21-$0.48$9.52
$125.00$135.001:2Aug 21-$2.55$7.45
$135.00$140.001:2Jul 17-$0.10$4.90
$150.00$155.001:2Jul 17-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.41$4.59
$125.00$120.001:2Aug 21-$0.70$4.30
$115.00$110.001:2Aug 21-$0.96$4.04
$130.00$125.001:2Aug 21-$3.10$1.90
$120.00$115.001:2Aug 21-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.24%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$7.000.501.1%5.24%6.38%--164
$140.00Aug 21$5.000.424.9%3.75%8.63%--12
$150.00Aug 21$1.550.2612.4%1.16%13.54%--19
$160.00Aug 21$0.350.1619.9%0.26%20.13%--13
$135.00Jul 17$0.300.331.1%0.22%1.36%--11

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 $77.00/$80.10) — try a limit near $77.00. Also watch the $105.00 08-21 call last traded $35.80 on 07/02 (now $29.30/$31.10) — try a limit near $30.20; the $90.00 08-21 call last traded $26.55 on 05/26 (now $42.80/$45.80) — try a limit near $42.80. Most tradeable put: the $185.00 08-21 put last traded $46.00 on 06/30 (now $49.90/$53.20) — try a limit near $49.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.30$1.50$0.90$3.70 07/08$0.90–$12.45$0.9011
$135.00Aug 21$7.00$9.50$8.25$10.54 07/10$8.05–$16.20$8.25164
$135.00Dec 18$14.90$18.50$16.70$10.77 06/10$16.10–$24.20$14.901
$135.00Feb 19$18.50$21.00$19.75$25.20 06/25$19.20–$28.05$19.751
$135.00Nov 20$13.40$16.80$15.10--$15.10–$15.10—$13.4010
$130.00Jul 17$2.55$4.90$3.73$7.59 07/10$3.73–$16.20$3.7315
$130.00Aug 21$10.00$11.90$10.95$11.70 06/15$10.40–$19.35$10.956
$130.00Nov 20$16.30$19.20$17.75$18.36 06/15$17.00–$25.60$17.756
$130.00Dec 18$17.80$20.10$18.95$21.40 07/08$18.45–$26.95$18.9533
$130.00Feb 19$21.00$24.20$22.60$25.53 07/07$21.65–$30.30$22.602
$140.00Jul 17$0.00$1.00$0.50$3.00 07/10$0.50–$9.10$0.5069
$140.00Aug 21$5.00$7.70$6.35$11.43 07/02$6.10–$13.35$6.3512
$140.00Nov 20$11.20$14.10$12.65$18.44 06/29$12.50–$19.80$12.651
$140.00Dec 18$13.10$15.30$14.20$16.49 06/18$13.85–$21.55$14.2023
$140.00Feb 19$15.90$19.30$17.60$20.68 07/07$17.15–$25.70$17.602
$125.00Jul 17$7.20$10.20$8.70$18.80 06/26$7.60–$20.65$8.7021
$125.00Aug 21$12.90$15.00$13.95$19.10 06/26$13.05–$23.10$13.9570
$125.00Dec 18$20.10$23.40$21.75$28.30 06/30$20.95–$30.45$21.751
$125.00Nov 20$19.20$22.10$20.65--$20.65–$20.65—$19.203
$145.00Jul 17$0.00$0.75$0.38$3.29 07/07$0.18–$6.40$0.3817
$145.00Aug 21$3.20$6.00$4.60$5.25 07/10$4.60–$10.65$4.604
$145.00Nov 20$9.20$12.60$10.90$4.10 05/21$10.60–$17.30$9.201
$120.00Jul 17$12.10$15.20$13.65$8.00 06/09$11.90–$24.60$12.101
$120.00Aug 21$16.80$19.10$17.95$27.30 07/06$16.70–$26.95$17.9537
$120.00Nov 20$21.80$25.20$23.50$33.62 07/01$22.60–$32.45$23.5017
$120.00Dec 18$23.10$26.40$24.75$32.88 07/02$23.70–$33.80$24.7550
$150.00Jul 17$0.00$2.15$1.08$2.50 06/25$0.38–$4.25$1.08104
$150.00Aug 21$1.55$4.80$3.18$4.40 07/10$3.18–$8.25$3.1819
$150.00Dec 18$9.30$12.30$10.80$17.11 07/02$10.20–$16.80$10.806
$150.00Feb 19$12.70$15.40$14.05$15.90 07/08$13.25–$20.35$14.0511
$150.00Nov 20$8.00$10.90$9.45--$9.45–$9.45—$8.003
$115.00Jul 17$17.00$20.10$18.55$27.70 06/26$16.70–$29.30$18.551
$115.00Aug 21$20.70$22.80$21.75$28.00 06/29$20.30–$31.20$21.758
$115.00Nov 20$25.20$27.90$26.55$27.10 06/15$25.70–$36.00$26.5513
$115.00Dec 18$26.40$30.00$28.20$15.37 06/02$27.05–$37.30$26.404
$155.00Jul 17$0.00$1.25$0.63$2.50 07/02$0.38–$2.50$0.6325
$155.00Aug 21$1.00$4.00$2.50$4.00 06/24$2.03–$6.30$2.509
$155.00Nov 20$6.00$9.40$7.70$9.70 07/10$7.55–$13.15$7.703
$155.00Dec 18$7.50$11.00$9.25$12.17 06/24$8.75–$14.95$9.255
$155.00Feb 19$10.50$13.30$11.90$17.50 06/30$11.85–$19.05$11.902
$110.00Jul 17$22.00$25.20$23.60$6.00 05/18$21.60–$34.10$22.002
$110.00Aug 21$24.60$27.10$25.85$33.30 06/26$24.35–$35.40$25.8532
$110.00Nov 20$28.80$31.80$30.30$14.00 06/01$29.20–$39.55$28.806
$110.00Dec 18$29.80$33.40$31.60$41.16 07/02$30.45–$40.85$31.6018
$160.00Jul 17$0.00$0.75$0.38$1.25 06/29$0.38–$1.73$0.383
$160.00Aug 21$0.35$3.30$1.83$2.80 07/09$1.60–$4.65$1.8313
$160.00Nov 20$5.20$8.50$6.85$11.00 06/30$6.35–$11.55$6.8527
$160.00Dec 18$6.30$9.60$7.95$11.95 06/30$7.50–$13.00$7.9517
$105.00Jul 17$27.00$30.10$28.55$25.10 06/12$26.55–$38.80$27.002
$105.00Aug 21$29.30$31.10$30.20$35.80 07/02$28.65–$39.90$30.2035
$105.00Feb 19$36.10$39.70$37.90$41.37 07/10$36.50–$46.85$37.901
$105.00Nov 20$32.60$36.20$34.40--$34.40–$34.40—$32.602
$105.00Dec 18$33.60$37.10$35.35--$35.35–$35.35—$33.6013
$165.00Jul 17$0.00$2.15$1.08$0.61 06/18$0.38–$1.45$0.611
$165.00Aug 21$0.35$2.30$1.33$2.90 07/02$1.23–$3.43$1.33108
$165.00Dec 18$4.90$8.20$6.55$7.73 06/15$6.40–$11.05$6.5533
$165.00Feb 19$7.60$10.80$9.20$14.66 07/06$9.20–$14.65$9.203
$100.00Jul 17$32.60$35.00$33.80$45.00 07/02$31.50–$43.70$33.801
$100.00Aug 21$33.20$35.70$34.45$38.40 07/09$33.15–$44.70$34.4516
$100.00Dec 18$37.50$40.80$39.15$27.83 06/10$37.65–$48.55$37.5027
$100.00Nov 20$36.70$40.20$38.45--$38.45–$38.45—$36.701
$170.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.30–$1.25$0.054
$170.00Aug 21$0.05$2.30$1.17$1.90 06/29$0.93–$2.40$1.172
$170.00Dec 18$3.80$7.10$5.45$9.60 06/30$5.45–$10.15$5.45350
$95.00Jul 17$37.60$40.30$38.95$18.05 06/01$36.45–$48.50$37.608
$95.00Aug 21$37.90$40.90$39.40--$39.40–$39.40—$37.9021
$95.00Dec 18$41.50$44.80$43.15--$43.15–$43.15—$41.501
$175.00Aug 21$0.05$2.55$1.30--$1.30–$1.30—$0.051
$175.00Dec 18$3.00$6.30$4.65--$4.65–$4.65—$3.001
$90.00Aug 21$42.80$45.80$44.30$26.55 05/26$42.45–$53.80$42.8022
$90.00Dec 18$45.80$49.20$47.50$26.40 06/01$45.85–$56.95$45.8019
$90.00Nov 20$45.20$48.60$46.90--$46.90–$46.90—$45.205
$180.00Nov 20$1.50$4.70$3.10$5.00 06/25$3.10–$6.05$3.101
$180.00Dec 18$2.30$5.80$4.05$4.90 06/15$4.05–$7.25$4.052
$180.00Feb 19$4.70$8.20$6.45$10.50 07/06$6.05–$10.45$6.451
$85.00Dec 18$50.10$53.50$51.80--$51.80–$51.80—$50.1024
$80.00Aug 21$52.50$55.60$54.05--$54.05–$54.05—$52.5015
$80.00Dec 18$54.60$58.00$56.30--$56.30–$56.30—$54.601
$190.00Dec 18$1.30$4.50$2.90$7.20 07/01$2.78–$5.55$2.902
$75.00Aug 21$58.00$60.60$59.30--$59.30–$59.30—$58.003
$75.00Dec 18$59.10$62.60$60.85--$60.85–$60.85—$59.106
$70.00Aug 21$62.40$65.50$63.95--$63.95–$63.95—$62.4010
$70.00Dec 18$63.80$66.60$65.20--$65.20–$65.20—$63.802
$200.00Feb 19$2.35$5.60$3.97$5.75 06/30$3.72–$6.65$3.971
$65.00Aug 21$67.20$70.40$68.80--$68.80–$68.80—$67.201
$60.00Aug 21$72.20$75.80$74.00--$74.00–$74.00—$72.205
$60.00Dec 18$73.10$76.70$74.90--$74.90–$74.90—$73.105
$55.00Jul 17$77.00$80.10$78.55$61.00 06/04$76.35–$88.45$77.002
$50.00Aug 21$82.10$85.70$83.90--$83.90–$83.90—$82.101
$45.00Dec 18$87.50$91.10$89.30--$89.30–$89.30—$87.503
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.65$3.90$2.78$2.33 07/10$2.35–$9.05$2.339
$135.00Aug 21$8.50$10.70$9.60$8.85 07/10$6.45–$11.70$8.857
$135.00Nov 20$14.00$16.60$15.30$14.26 07/10$11.95–$17.15$14.261
$135.00Dec 18$14.60$18.00$16.30$17.39 06/18$13.15–$18.30$16.303
$130.00Jul 17$0.20$1.50$0.85$0.99 07/10$0.85–$6.60$0.8544
$130.00Aug 21$6.00$7.80$6.90$6.64 07/07$4.85–$9.35$6.6417
$130.00Nov 20$10.90$14.40$12.65$15.23 06/15$10.05–$14.65$12.65--
$130.00Dec 18$12.10$15.20$13.65$15.10 06/18$11.10–$15.50$13.651
$140.00Jul 17$5.20$7.90$6.55$5.58 07/09$5.00–$11.75$5.58311
$140.00Aug 21$10.90$13.90$12.40$11.30 07/10$8.50–$14.65$11.303
$140.00Dec 18$17.30$20.30$18.80--$18.80–$18.80—$17.303
$125.00Jul 17$0.00$0.60$0.30$1.61 07/06$0.30–$4.20$0.305
$125.00Aug 21$3.70$6.30$5.00$5.12 07/10$3.60–$7.20$5.0012
$125.00Nov 20$8.20$11.70$9.95$9.90 06/25$8.30–$12.30$9.9010
$125.00Dec 18$9.70$13.20$11.45$13.50 06/15$9.05–$13.15$11.45--
$145.00Dec 18$20.40$23.70$22.05$24.93 06/15$17.90–$24.25$22.052
$120.00Jul 17$0.00$0.70$0.35$1.47 06/25$0.35–$3.03$0.3514
$120.00Aug 21$1.40$4.30$2.85$3.65 06/25$2.85–$5.45$2.8514
$120.00Dec 18$7.80$10.90$9.35$10.73 06/16$7.65–$11.00$9.3514
$120.00Nov 20$6.80$10.00$8.40--$8.40–$8.40—$6.8025
$150.00Aug 21$17.90$20.80$19.35$18.63 07/07$13.35–$21.20$18.631
$150.00Feb 19$25.70$29.20$27.45$28.10 06/18$23.55–$29.65$27.452
$115.00Jul 17$0.00$0.75$0.38$0.48 07/10$0.38–$2.15$0.3811
$115.00Aug 21$2.00$4.00$3.00$2.80 07/08$1.85–$3.95$2.8016
$115.00Nov 20$4.70$8.50$6.60$16.00 06/03$5.50–$8.35$6.6036
$115.00Dec 18$5.80$9.30$7.55$7.53 07/09$6.10–$9.25$7.5310
$110.00Jul 17$0.00$0.75$0.38$0.48 06/29$0.38–$1.63$0.381
$110.00Aug 21$1.10$2.85$1.98$2.45 06/25$1.15–$3.25$1.9821
$110.00Feb 19$6.30$10.00$8.15$7.85 07/07$7.10–$9.25$7.851
$110.00Nov 20$3.50$7.20$5.35--$5.35–$5.35—$3.5099
$110.00Dec 18$4.10$7.80$5.95--$5.95–$5.95—$4.103
$105.00Jul 17$0.00$2.20$1.10$0.22 07/07$0.28–$1.45$0.224
$105.00Aug 21$0.05$3.20$1.63$1.15 06/29$0.88–$2.32$1.154
$105.00Nov 20$2.45$5.80$4.13--$4.13–$4.13—$2.451
$105.00Dec 18$3.20$6.60$4.90--$4.90–$4.90—$3.202
$165.00Jul 17$29.60$33.10$31.35$29.80 07/08$22.00–$33.50$29.80--
$165.00Aug 21$30.90$33.30$32.10--$32.10–$32.10—$30.902
$100.00Jul 17$0.00$2.20$1.10$0.35 06/30$0.08–$1.30$0.3510
$100.00Aug 21$0.30$2.25$1.27$7.01 05/18$0.63–$1.90$1.2714
$100.00Dec 18$2.20$5.40$3.80$3.66 07/02$3.23–$4.90$3.66134
$100.00Feb 19$4.00$7.10$5.55$5.00 06/29$4.60–$6.50$5.004
$100.00Nov 20$1.60$4.80$3.20--$3.20–$3.20—$1.602
$170.00Aug 21$35.10$38.40$36.75--$36.75–$36.75—$35.101
$95.00Jul 17$0.00$2.15$1.08$1.59 06/05$0.38–$1.33$1.081
$95.00Aug 21$0.05$2.00$1.02$3.55 06/04$0.58–$1.63$1.021
$95.00Nov 20$1.40$4.00$2.70$6.79 06/01$2.07–$3.50$2.702
$95.00Dec 18$1.35$4.70$3.03--$3.03–$3.03—$1.353
$175.00Aug 21$40.10$43.20$41.65--$41.65–$41.65—$40.101
$90.00Jul 17$0.00$2.15$1.08$1.12 05/29$0.38–$1.25$1.085
$90.00Aug 21$0.00$1.80$0.90$3.21 06/01$0.45–$1.58$0.9019
$90.00Dec 18$0.70$3.90$2.30$2.36 07/02$1.75–$3.13$2.30133
$90.00Feb 19$2.10$5.20$3.65$3.30 07/07$3.00–$4.18$3.301
$90.00Nov 20$0.55$3.70$2.13--$2.13–$2.13—$0.551
$85.00Jul 17$0.00$2.15$1.08$1.75 05/18$0.48–$1.23$1.082
$85.00Aug 21$0.00$1.15$0.57$0.55 06/15$0.38–$1.40$0.558
$85.00Dec 18$0.25$3.50$1.88$4.60 06/04$1.63–$2.50$1.886
$185.00Aug 21$49.90$53.20$51.55$46.00 06/30$41.80–$53.70$49.901
$80.00Jul 17$0.00$2.15$1.08$1.13 06/22$0.38–$1.20$1.081
$80.00Dec 18$0.05$3.30$1.67$1.86 06/16$1.23–$2.23$1.677
$80.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--10
$75.00Aug 21$0.00$0.75$0.38$1.05 05/21$0.38–$1.20$0.381
$75.00Nov 20$0.25$1.25$0.75--$0.75–$0.75—$0.251
$75.00Dec 18$0.05$2.55$1.30--$1.30–$1.30—$0.051
$70.00Feb 19$0.05$2.85$1.45$1.05 07/09$1.05–$2.05$1.052
$70.00Nov 20$0.15$1.40$0.77--$0.77–$0.77—$0.151
$70.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--22
$65.00Nov 20$0.00$1.25$0.63$1.32 05/29$0.55–$1.43$0.632
$65.00Aug 21$0.00$0.95$0.48--$0.48–$0.48—--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$0.95$0.48--$0.48–$0.48—--15
$60.00Dec 18$0.00$1.95$0.98--$0.98–$0.98—--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 8
Total Puts 16
Put/Call Ratio 2.00
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 10
Total Puts 15
Put/Call Ratio 1.50
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 198
Total Puts 411
Average Put/Call Ratio 1.38
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