Tour v297
EQIX
EQUINIX INC REIT
$1022.93 +2.41%
$1029.80 (+0.67%)🌙
as of 07/07 06:26 PM
(7/6 18:25) ◀
|
Tuesday, July 7, 2026 (6:26pm)
January 2026
|
▶ (7/8 18:27)
◀ 7/7 18:26 ▶

Option Volume

Detail
ℹ
Current (07/07) 906
Calls: 376 (42%)
Puts: 530 (58%)
Prior (07/06) 1,337
Calls: 433 (32%)
Puts: 904 (68%)
Current vs Prior -32.24%
Calls: -13.16% (Calls)
Puts: -41.37% (Puts)
Prior 7-Day Total 5,995
Calls: 2,865 (48%)
Puts: 3,130 (52%)
Prior 7-Day Average 856
Calls: 409 (48%)
Puts: 447 (52%)
Current vs Prior 7-Day Avg +5.79%
Calls: -8.13%
Puts: +18.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.73M
Calls: $990.4K (36%)
Puts: $1.74M (64%)
Prior (07/06) $7.54M
Calls: $2.50M (33%)
Puts: $5.05M (67%)
Current vs Prior -63.87%
Calls: -60.37%
Puts: -65.61%
Prior 7-Day Total $20.80M
Calls: $7.89M (38%)
Puts: $12.90M (62%)
Prior 7-Day Average $2.97M
Calls: $1.13M (38%)
Puts: $1.84M (62%)
Current vs Prior 7-Day Avg -8.27%
Calls: -12.19%
Puts: -5.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.41
Prior (07/06) 2.09
Current vs Prior -32.48%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg -41.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 6,107
Calls: 855 (14%)
Puts: 5,252 (86%)
Prior (07/06) 4,321
Calls: 571 (13%)
Puts: 3,750 (87%)
Current vs Prior +41.33%
Prior 7-Day Total 17,218
Calls: 4,237 (25%)
Puts: 12,981 (75%)
Prior 7-Day Average 2,459
Calls: 605 (25%)
Puts: 1,854 (75%)
Current vs Prior 7-Day Avg +148.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.01% | 11.79%5.01% | 11.79%
Prior 5.44% | 12.05%5.44% | 12.05%
Current vs Prior -7.93% | -2.11%-7.93% | -2.11%
Prior 7-Day Avg 5.53% | 11.30%5.44% | 12.05%
Current vs 7-Day Avg -9.44% | +4.34%-7.93% | -2.11%
Prior 7-Day Eod 5.44% | 12.05%-- | --
Current vs 7-Day Eod -7.93% | -2.11%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Prior 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.85% | 15.54%
Calls: 24.33% | 15.40%
Puts: 23.36% | 15.68%
Current vs 7-Day Avg +3.10% | +12.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.74M). Light premium activity with dollar volume down 64% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio dropping 32% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5 of results (avg 6.7%, best 4.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Aug 2148.9051.10$50.004.4%10.484
$1090.00Aug 2129.1031.10$30.106.6%520.34--
$1020.00Aug 2159.0063.30$61.157.0%540.5347
$1030.00Aug 2153.8057.90$55.857.3%20.518
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Aug 2157.1061.90$59.508.1%520.4967

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. 8 found (avg delta 0.60, highest 0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Jul 1741.0048.00$44.5015.7%30.74--
$1000.00Jul 1734.0042.00$38.0021.1%10.67--
$1000.00Aug 2167.5075.00$71.2510.5%60.59--
$1020.00Jul 1723.0028.30$25.6520.7%60.542
$1020.00Aug 2159.0063.30$61.157.0%540.5347
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Jul 1734.4040.10$37.2515.3%10.6695
$1040.00Jul 1728.0033.30$30.6517.3%20.60--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 718, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 170.002.50$1.25200.0%1280.05143
$1080.00Jul 173.505.00$4.2535.3%550.16--
$1020.00Aug 2159.0063.30$61.157.0%540.5347
$1090.00Aug 2129.1031.10$30.106.6%520.34--
$1020.00Jul 1723.0028.30$25.6520.7%60.542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2132.1038.00$35.0516.8%1540.33367
$930.00Aug 2120.6026.90$23.7526.5%630.247
$1030.00Aug 2157.1061.90$59.508.1%520.4967
$910.00Jul 170.004.30$2.15200.0%500.06--
$990.00Jul 177.0011.80$9.4051.1%120.2747

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 5.7%, max 10.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1130.00Jul 17Aug 2139.9%38.5%3.8%617
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$930.00Jul 17Aug 2147.3%42.9%10.4%647
$910.00Jul 17Aug 2147.2%43.8%8.0%568
$940.00Jul 17Aug 2143.0%42.7%0.5%586

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 12.33, avg 3.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1080.00$1120.00Jul 17$3.00$37.00$3.0012.33$1083.00
$1160.00$1170.00Aug 21$1.00$9.00$1.009.00$1161.00
$1150.00$1160.00Aug 21$1.90$8.10$1.904.26$1151.90
$1130.00$1150.00Aug 21$4.35$15.65$4.353.60$1134.35
$1060.00$1070.00Jul 17$2.20$7.80$2.203.55$1062.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$930.00$910.00Jul 17$1.88$18.12$1.889.64$928.12
$980.00$970.00Jul 17$1.25$8.75$1.257.00$978.75
$900.00$890.00Aug 21$1.65$8.35$1.655.06$898.35
$910.00$900.00Aug 21$1.70$8.30$1.704.88$908.30
$990.00$980.00Jul 17$1.85$8.15$1.854.41$988.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.94, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$990.00$1000.00Jul 17$6.50$6.50$3.501.86$996.50
$1000.00$1020.00Jul 17$12.35$12.35$7.651.61$1012.35
$1030.00$1040.00Aug 21$5.85$5.85$4.151.41$1035.85
$1020.00$1030.00Aug 21$5.30$5.30$4.701.13$1025.30
$1000.00$1020.00Aug 21$10.10$10.10$9.901.02$1010.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1050.00$1040.00Jul 17$6.60$6.60$3.401.94$1043.40
$1020.00$1000.00Aug 21$9.35$9.35$10.650.88$1010.65
$1040.00$1010.00Jul 17$13.90$13.90$16.100.86$1026.10
$1030.00$1020.00Aug 21$4.30$4.30$5.700.75$1025.70
$1000.00$990.00Jul 17$3.70$3.70$6.300.59$996.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $26.92, cheapest $16.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1130.00Jul 17Aug 21$16.9539.9%38.5%
$1120.00Jul 17Aug 21$20.3533.4%38.8%
$1080.00Jul 17Aug 21$30.6031.5%40.6%
$1070.00Jul 17Aug 21$31.9033.1%40.9%
$1000.00Jul 17Aug 21$33.2534.5%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$910.00Jul 17Aug 21$17.1547.2%43.8%
$930.00Jul 17Aug 21$19.7247.3%42.9%
$940.00Jul 17Aug 21$22.7743.0%42.7%
$970.00Jul 17Aug 21$28.7537.0%41.0%
$1000.00Jul 17Aug 21$32.7534.5%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.00% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Jul 17$38.00$13.10$51.10$948.90$1051.105.00%
$990.00Jul 17$44.50$9.40$53.90$936.10$1043.905.27%
$1030.00Aug 21$55.85$59.50$115.35$914.65$1145.3511.28%
$1020.00Aug 21$61.15$55.20$116.35$903.65$1136.3511.37%
$1000.00Aug 21$71.25$45.85$117.10$882.90$1117.1011.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.74% of stock, avg 5.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1120.00$970.00Jul 17$1.25$6.30$7.55$962.45$1127.55
$1130.00$970.00Jul 17$2.05$6.30$8.35$961.65$1138.35
$1120.00$980.00Jul 17$1.25$7.55$8.80$971.20$1128.80
$1130.00$980.00Jul 17$2.05$7.55$9.60$970.40$1139.60
$1080.00$970.00Jul 17$4.25$6.30$10.55$959.45$1090.55
$1120.00$990.00Jul 17$1.25$9.40$10.65$979.35$1130.65
$1130.00$990.00Jul 17$2.05$9.40$11.45$978.55$1141.45
$1080.00$980.00Jul 17$4.25$7.55$11.80$968.20$1091.80
$1070.00$970.00Jul 17$6.70$6.30$13.00$957.00$1083.00
$1080.00$990.00Jul 17$4.25$9.40$13.65$976.35$1093.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 10.76, avg credit $9.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
960/970990/1000Jul 17$9.15$0.8510.76$960.85$999.15
1020/10301050/1060Aug 21$9.15$0.8510.76$1020.85$1059.15
1040/10501070/1080Jul 17$9.05$0.959.53$1040.95$1079.05
1020/10301080/1090Aug 21$9.05$0.959.53$1020.95$1089.05
1040/10501060/1070Jul 17$8.80$1.207.33$1041.20$1068.80
930/9401030/1040Aug 21$8.75$1.257.00$931.25$1038.75
910/9201030/1040Aug 21$8.25$1.754.71$911.75$1038.25
930/9401020/1030Aug 21$8.20$1.804.56$931.80$1028.20
1020/10301070/1080Aug 21$8.05$1.954.13$1021.95$1078.05
1020/10301060/1070Aug 21$7.95$2.053.88$1022.05$1067.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.60)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1150.00$1160.00$1170.00Aug 21$0.90$9.1010.11
$1050.00$1060.00$1070.00Aug 21$1.20$8.807.33
$1030.00$1040.00$1050.00Aug 21$2.95$7.052.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$970.00$980.00$990.00Jul 17$0.60$9.4015.67
$900.00$910.00$920.00Aug 21$0.70$9.3013.29
$940.00$970.00$1000.00Aug 21$2.40$27.6011.50
$920.00$930.00$940.00Aug 21$0.85$9.1510.76
$980.00$990.00$1000.00Jul 17$1.85$8.154.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-2.85, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1090.00$1120.001:2Aug 21-$13.10$16.90
$1130.00$1150.001:2Aug 21-$10.30$9.70
$1070.00$1080.001:2Jul 17-$1.80$8.20
$1120.00$1130.001:2Jul 17-$2.85$7.15
$1000.00$1020.001:2Jul 17-$13.30$6.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$1010.001:2Jul 17-$2.85$27.15
$930.00$910.001:2Jul 17-$0.27$19.73
$960.00$940.001:2Jul 17-$4.11$15.89
$970.00$940.001:2Aug 21-$18.25$11.75
$970.00$960.001:2Jul 17-$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.26%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1030.00Aug 21$53.800.510.7%5.26%5.95%28
$1040.00Aug 21$48.900.481.7%4.78%6.45%14
$1050.00Aug 21$44.300.452.6%4.33%6.98%626
$1060.00Aug 21$40.100.433.6%3.92%7.54%1--
$1070.00Aug 21$36.500.404.6%3.57%8.17%1--
$1080.00Aug 21$32.800.375.6%3.21%8.79%27
$1090.00Aug 21$29.100.346.6%2.84%9.40%52--
$1120.00Aug 21$17.200.279.5%1.68%11.17%125
$1130.00Aug 21$15.000.2510.5%1.47%11.93%1--
$1150.00Aug 21$10.300.2012.4%1.01%13.43%1--

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. 200 contracts (avg 567 vol/day, 193 traded recently)

EQIX averages only 567 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 $1040.00 08-21 call last traded $39.90 on 07/02 (now $48.90/$51.10) — try a limit near $48.90. Also watch the $940.00 06-17 call last traded $260.00 on 06/23 (now $178.00/$187.00) — try a limit near $182.50; the $1050.00 06-17 call last traded $107.61 on 07/02 (now $120.00/$126.50) — try a limit near $120.00. Most tradeable put: the $1050.00 06-17 put last traded $141.21 on 07/02 (now $126.00/$133.90) — try a limit near $129.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1020.00Jul 17$23.00$28.30$25.65$19.20 07/02$16.40–$105.40$23.002
$1020.00Aug 21$59.00$63.30$61.15$45.29 07/02$48.75–$124.50$59.0047
$1020.00Dec 18$95.00$103.00$99.00$132.50 05/07$85.15–$157.50$99.00--
$1030.00Jul 17$18.60$23.20$20.90$15.60 07/02$12.55–$96.75$18.60--
$1030.00Aug 21$53.80$57.90$55.85$57.40 07/01$43.90–$117.10$55.858
$1030.00Dec 18$91.20$98.00$94.60$78.50 07/02$79.90–$151.05$91.20--
$1030.00Mar 19$113.10$120.00$116.55$139.66 06/15$102.85–$177.85$116.55--
$1030.00Jun 17$130.00$139.00$134.50$131.00 07/01$120.50–$198.00$131.00--
$1030.00Sep 18$63.40$69.00$66.20--$66.20–$66.20—$63.4020
$1010.00Jul 17$28.70$33.80$31.25$19.61 07/02$20.95–$114.35$28.70--
$1010.00Aug 21$61.70$68.90$65.30$52.72 07/02$52.45–$132.10$61.70--
$1010.00Mar 19$122.10$130.00$126.05$140.40 05/19$111.75–$190.25$126.05--
$1010.00Sep 18$72.90$79.00$75.95--$60.00–$75.95$72.9016
$1040.00Jul 17$14.20$17.50$15.85$12.30 07/02$9.65–$88.10$14.20--
$1040.00Aug 21$48.90$51.10$50.00$39.90 07/02$39.75–$110.20$48.904
$1040.00Dec 18$85.20$93.00$89.10$125.15 06/17$75.65–$144.25$89.10--
$1040.00Mar 19$108.00$116.00$112.00$123.50 05/19$97.65–$171.70$112.00--
$1040.00Sep 18$58.40$61.60$60.00--$60.00–$60.00—$58.4010
$1000.00Jul 17$34.00$42.00$38.00$24.20 07/02$24.15–$123.80$34.00--
$1000.00Aug 21$67.50$75.00$71.25$59.50 07/02$57.95–$140.25$67.50--
$1000.00Sep 18$76.60$85.00$80.80$64.10 07/02$65.50–$146.20$76.6044
$1000.00Dec 18$105.20$113.00$109.10$123.00 06/30$94.05–$170.50$109.10--
$1000.00Mar 19$127.30$136.00$131.65$159.74 06/09$116.75–$196.70$131.65--
$1000.00Jun 17$144.00$154.00$149.00$158.10 07/01$134.50–$216.00$149.00--
$1050.00Jul 17$8.90$16.40$12.65$8.22 07/02$6.85–$79.85$8.90--
$1050.00Aug 21$44.30$49.90$47.10$35.21 07/01$36.25–$102.50$44.3026
$1050.00Sep 18$54.50$59.10$56.80$47.00 07/02$43.75–$109.65$54.5011
$1050.00Dec 18$80.40$89.00$84.70$129.17 06/18$71.65–$137.70$84.70--
$1050.00Mar 19$102.50$111.00$106.75$148.37 06/05$93.85–$165.65$106.75--
$1050.00Jun 17$120.00$126.50$123.25$107.61 07/02$110.65–$186.00$120.0059
$990.00Jul 17$41.00$48.00$44.50$29.62 07/02$29.60–$132.50$41.00--
$990.00Dec 18$111.00$119.00$115.00$147.82 06/08$99.25–$177.70$115.00--
$1060.00Jul 17$7.80$10.00$8.90$6.70 07/02$5.35–$71.60$7.807
$1060.00Aug 21$40.10$44.40$42.25$35.40 07/01$30.85–$95.70$40.10--
$1060.00Sep 18$50.00$54.40$52.20$82.60 06/17$39.45–$102.70$52.20--
$1060.00Dec 18$76.20$84.00$80.10$64.90 07/02$67.70–$131.80$76.20--
$1060.00Mar 19$98.00$106.00$102.00$121.40 05/18$89.70–$159.70$102.00--
$980.00Jul 17$49.00$55.80$52.40$109.85 06/25$35.35–$142.20$52.40--
$980.00Sep 18$88.40$96.20$92.30$138.29 05/26$75.80–$161.30$92.30--
$980.00Mar 19$138.50$146.00$142.25$184.00 06/29$126.70–$210.55$142.25--
$1070.00Jul 17$2.40$11.00$6.70$5.40 07/02$3.98–$64.65$5.40--
$1070.00Aug 21$36.50$40.70$38.60$47.70 06/30$28.05–$88.35$38.60--
$1070.00Sep 18$45.90$50.00$47.95$48.80 07/01$35.80–$96.05$47.957
$1070.00Dec 18$71.60$80.00$75.80$107.65 06/03$64.00–$126.25$75.80--
$1070.00Mar 19$94.90$102.00$98.45$83.18 07/02$85.95–$153.60$94.90--
$1080.00Jul 17$3.50$5.00$4.25$4.00 07/02$3.90–$58.15$4.00--
$1080.00Aug 21$32.80$36.90$34.85$24.36 07/02$24.80–$82.30$32.807
$1080.00Sep 18$42.40$46.40$44.40$52.30 06/12$32.85–$90.60$44.40--
$1080.00Dec 18$67.50$75.90$71.70$81.00 06/11$60.70–$120.00$71.70--
$1080.00Mar 19$89.40$98.00$93.70$90.00 07/01$81.90–$148.50$90.00--
$960.00Aug 21$94.70$100.90$97.80$79.10 07/02$79.85–$174.15$94.70--
$960.00Sep 18$102.80$108.70$105.75$92.00 07/01$87.10–$177.45$102.80--
$960.00Dec 18$128.30$137.00$132.65$155.50 05/18$115.30–$199.95$132.65--
$960.00Mar 19$150.10$158.00$154.05$226.00 06/23$137.75–$224.20$154.05--
$1090.00Jul 17$0.40$7.00$3.70$2.40 07/02$1.85–$51.00$2.40--
$1090.00Aug 21$29.10$31.10$30.10$24.35 07/02$22.20–$76.55$29.10--
$1090.00Sep 18$38.70$44.00$41.35$30.00 07/02$29.75–$83.65$38.70--
$1090.00Dec 18$65.10$72.00$68.55$94.59 06/25$56.85–$114.40$68.55--
$1090.00Mar 19$86.60$93.90$90.25$119.00 06/29$78.50–$142.55$90.25--
$950.00Aug 21$101.70$108.00$104.85$156.60 06/17$86.55–$182.85$104.85--
$1100.00Jul 17$0.00$4.80$2.40$1.61 07/02$1.18–$44.20$1.61--
$1100.00Aug 21$26.00$30.00$28.00$21.50 07/02$19.50–$70.30$26.00--
$1100.00Sep 18$35.30$41.00$38.15$77.79 06/22$27.85–$78.55$38.1529
$1100.00Dec 18$60.00$68.00$64.00$55.95 07/01$53.70–$108.85$60.0025
$1100.00Mar 19$82.60$89.90$86.25$127.50 06/24$74.75–$136.70$86.25--
$940.00Jul 17$83.00$91.00$87.00$127.60 05/29$65.65–$180.55$87.00--
$940.00Jun 17$178.00$187.00$182.50$260.00 06/23$165.50–$255.50$182.503
$1110.00Jul 17$0.00$4.80$2.40$7.30 06/30$2.30–$38.20$2.40--
$1110.00Aug 21$21.10$26.90$24.00$24.25 07/01$17.65–$64.25$24.00--
$1110.00Sep 18$31.80$36.00$33.90$56.10 06/17$25.10–$73.55$33.90--
$1110.00Dec 18$57.40$65.00$61.20$102.87 06/22$50.60–$104.15$61.208
$1110.00Mar 19$78.80$86.00$82.40$113.20 05/26$71.55–$131.70$82.40--
$930.00Jul 17$93.60$99.60$96.60$127.70 05/19$75.20–$190.30$96.60--
$1120.00Jul 17$0.00$2.50$1.25$0.92 07/01$0.95–$31.95$0.92143
$1120.00Aug 21$17.20$26.00$21.60$16.50 07/01$16.00–$59.55$17.2025
$1120.00Sep 18$28.90$33.60$31.25$66.80 06/22$22.65–$68.15$31.2526
$1120.00Dec 18$53.00$61.00$57.00$81.70 06/25$47.65–$99.00$57.00--
$1120.00Mar 19$74.00$83.00$78.50$109.30 05/26$67.85–$127.15$78.50--
$1120.00Jun 17$92.00$101.00$96.50$81.40 07/02$85.00–$150.00$92.00--
$920.00Dec 18$154.20$162.00$158.10$195.70 06/02$140.00–$231.50$158.10--
$1130.00Jul 17$0.00$4.10$2.05$1.15 07/01$0.83–$27.80$1.1517
$1130.00Aug 21$15.00$23.00$19.00$14.00 07/01$13.65–$54.05$15.00--
$1130.00Sep 18$23.00$32.00$27.50$47.80 06/17$20.95–$62.90$27.503
$1130.00Dec 18$50.60$58.00$54.30$43.60 07/02$44.75–$94.35$50.60--
$1130.00Mar 19$70.30$79.00$74.65$98.82 06/25$64.90–$122.50$74.65--
$1130.00Jun 17$89.00$98.00$93.50$79.30 07/02$82.00–$145.00$89.00--
$910.00Aug 21$130.60$138.80$134.70$170.30 05/29$114.65–$217.55$134.70--
$1140.00Jul 17$0.00$4.80$2.40$0.78 07/01$0.57–$23.15$0.78--
$1140.00Aug 21$13.30$19.90$16.60$22.00 06/30$11.95–$49.40$16.60--
$1140.00Sep 18$20.80$29.00$24.90$19.18 07/02$18.45–$58.00$20.805
$1140.00Dec 18$46.70$55.00$50.85$49.40 07/01$41.80–$89.30$49.40--
$900.00Jul 17$121.00$129.00$125.00$144.60 06/10$101.75–$218.95$125.00--
$900.00Aug 21$140.10$146.80$143.45$173.45 06/01$123.00–$227.05$143.45--
$900.00Dec 18$168.60$176.00$172.30$183.02 07/01$153.25–$248.25$172.30--
$1150.00Sep 18$18.40$25.70$22.05--$22.05–$22.05—$18.40250
$890.00Jul 17$131.00$138.80$134.90$154.20 06/10$110.95–$229.10$134.90--
$890.00Sep 18$154.50$161.00$157.75$179.30 05/19$136.65–$239.20$157.75--
$890.00Jun 17$209.00$218.00$213.50$277.00 06/24$195.50–$291.00$213.50--
$1160.00Aug 21$9.00$16.50$12.75--$12.75–$12.75—$9.0034
$1160.00Sep 18$16.00$23.30$19.65--$19.65–$19.65—$16.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1020.00Jul 17$19.20$23.00$21.10$36.85 07/02$5.73–$36.50$21.10--
$1020.00Aug 21$52.20$58.20$55.20$50.80 07/01$21.95–$68.60$52.20--
$1020.00Sep 18$60.50$66.40$63.45$41.10 06/08$28.25–$74.35$60.5051
$1020.00Dec 18$84.20$90.50$87.35$90.60 07/02$48.95–$97.90$87.352
$1030.00Jul 17$23.10$28.00$25.55$27.60 07/01$6.60–$42.75$25.55--
$1030.00Aug 21$57.10$61.90$59.50$54.80 07/01$23.70–$73.55$57.1067
$1030.00Sep 18$64.70$71.40$68.05$67.80 07/02$29.85–$80.10$67.80--
$1030.00Dec 18$88.00$96.50$92.25$91.20 07/02$52.65–$103.60$91.20--
$1030.00Jun 17$116.00$125.00$120.50$124.70 07/01$86.00–$131.50$120.50--
$1010.00Jul 17$14.90$18.60$16.75$26.00 07/02$5.50–$30.65$16.7537
$1010.00Aug 21$47.50$54.80$51.15$60.00 07/02$18.90–$63.20$51.15--
$1010.00Sep 18$55.10$62.50$58.80$69.20 07/02$25.70–$69.80$58.80--
$1010.00Dec 18$79.20$85.70$82.45$67.00 06/30$45.70–$92.55$79.20--
$1010.00Jun 17$106.00$115.00$110.50$117.00 07/02$79.00–$120.25$110.50--
$1040.00Jul 17$28.00$33.30$30.65$34.28 07/01$7.40–$50.50$30.65--
$1040.00Aug 21$61.50$68.10$64.80$59.50 07/01$27.30–$79.35$61.50--
$1040.00Sep 18$71.40$75.20$73.30$49.00 05/26$34.00–$85.90$71.40--
$1040.00Dec 18$93.00$100.70$96.85$80.00 06/30$55.55–$109.40$93.00--
$1000.00Jul 17$11.30$14.90$13.10$25.20 07/02$3.90–$24.70$13.10191
$1000.00Aug 21$42.90$48.80$45.85$56.00 07/02$18.85–$58.05$45.853.2K
$1000.00Sep 18$51.30$57.20$54.25$64.10 07/02$23.35–$64.70$54.2532
$1000.00Dec 18$74.00$82.00$78.00$53.70 06/29$43.25–$87.10$74.00--
$1000.00Jun 17$101.10$111.00$106.05$114.00 07/02$75.50–$116.00$106.05--
$1050.00Jul 17$34.40$40.10$37.25$31.50 07/01$9.10–$57.80$34.4095
$1050.00Aug 21$67.00$73.60$70.30$50.70 06/30$28.70–$85.35$67.00--
$1050.00Sep 18$75.10$81.50$78.30$41.00 06/18$36.80–$92.10$75.1073
$1050.00Dec 18$98.30$107.00$102.65$84.20 06/30$59.65–$114.55$98.30--
$1050.00Jun 17$126.00$133.90$129.95$141.21 07/02$94.00–$140.15$129.9559
$990.00Jul 17$7.00$11.80$9.40$20.30 07/02$3.90–$19.95$9.4047
$990.00Aug 21$38.90$44.60$41.75$53.01 07/02$16.20–$53.45$41.75--
$990.00Sep 18$47.40$53.10$50.25$31.40 06/02$21.25–$59.65$47.40--
$990.00Dec 18$69.00$77.70$73.35$56.10 06/30$40.40–$82.60$69.00--
$990.00Mar 19$85.00$93.00$89.00$60.00 06/22$59.25–$98.25$85.00--
$990.00Jun 17$97.00$106.00$101.50$107.70 07/02$72.00–$111.00$101.50--
$1060.00Jul 17$41.00$48.70$44.85$30.00 06/30$10.45–$65.05$41.00--
$1060.00Aug 21$73.00$79.40$76.20$59.30 06/30$32.65–$92.15$73.00--
$1060.00Sep 18$82.60$87.40$85.00$48.90 06/17$39.75–$98.60$82.60--
$1060.00Dec 18$104.00$112.70$108.35$84.20 06/09$62.65–$120.60$104.00--
$1060.00Jun 17$132.00$141.00$136.50$140.90 07/01$98.50–$148.00$136.50--
$980.00Jul 17$5.10$10.00$7.55$16.03 07/02$3.15–$16.10$7.55--
$980.00Aug 21$35.40$40.90$38.15$48.58 07/02$15.00–$49.00$38.15--
$980.00Sep 18$45.40$49.20$47.30$28.80 06/02$19.30–$54.50$45.40--
$980.00Dec 18$65.00$73.40$69.20$70.60 07/02$37.65–$78.00$69.20--
$980.00Mar 19$81.00$88.70$84.85$66.53 05/22$56.55–$93.20$81.00--
$1070.00Jul 17$49.00$56.30$52.65$34.32 06/30$13.65–$74.75$49.00--
$1070.00Aug 21$79.50$85.20$82.35$42.70 06/24$35.50–$98.55$79.50--
$1070.00Sep 18$88.40$94.10$91.25$53.20 06/17$43.75–$105.65$88.40--
$1070.00Dec 18$110.00$118.00$114.00$83.90 06/26$66.60–$126.95$110.00--
$1070.00Mar 19$125.00$134.00$129.50$107.30 05/13$87.35–$142.50$125.00--
$1070.00Jun 17$137.00$146.00$141.50$147.20 07/01$102.50–$154.00$141.50--
$970.00Jul 17$3.10$9.50$6.30$12.50 07/02$2.40–$13.45$6.3073
$970.00Aug 21$32.10$38.00$35.05$41.00 07/02$14.15–$43.25$35.05367
$970.00Sep 18$40.50$45.70$43.10$23.20 06/17$18.05–$50.40$40.50--
$970.00Dec 18$61.00$68.60$64.80$73.10 07/02$34.90–$73.60$64.80--
$970.00Mar 19$77.00$84.70$80.85$69.30 05/14$53.50–$89.00$77.00--
$1080.00Jul 17$57.20$63.20$60.20$64.70 07/01$16.25–$82.90$60.20--
$1080.00Aug 21$86.10$91.50$88.80$56.90 06/29$39.10–$105.95$86.10--
$1080.00Sep 18$94.70$100.10$97.40$58.40 06/17$47.75–$112.75$94.70--
$1080.00Dec 18$116.00$124.00$120.00$99.30 06/30$70.80–$133.50$116.00--
$1080.00Mar 19$131.80$139.00$135.40$111.60 05/13$91.55–$149.10$131.80--
$960.00Jul 17$1.00$6.30$3.65$12.00 07/02$1.43–$11.45$3.65--
$960.00Aug 21$28.30$34.30$31.30$21.03 06/30$12.30–$39.95$28.30--
$960.00Sep 18$35.10$42.20$38.65$23.30 06/08$16.15–$46.70$35.1016
$960.00Dec 18$57.00$65.90$61.45$43.30 06/08$32.85–$69.05$57.00--
$960.00Mar 19$72.30$80.70$76.50$65.80 05/14$50.80–$84.20$72.30--
$1090.00Jul 17$65.10$73.00$69.05$22.40 06/24$19.45–$92.70$65.10--
$1090.00Aug 21$92.40$98.10$95.25$89.80 07/01$44.20–$113.00$92.40--
$1090.00Sep 18$100.00$106.50$103.25$65.20 06/17$51.75–$119.40$100.00--
$1090.00Dec 18$122.20$129.10$125.65$90.60 06/29$75.40–$140.00$122.20--
$1090.00Jun 17$149.00$158.00$153.50$135.70 06/30$111.50–$166.00$149.00--
$950.00Jul 17$0.25$7.40$3.83$7.70 07/02$2.20–$8.55$3.83--
$950.00Aug 21$25.00$33.00$29.00$33.40 07/02$11.70–$36.25$29.00--
$950.00Sep 18$32.80$39.80$36.30$32.60 07/01$14.50–$42.60$32.8024
$950.00Dec 18$53.20$62.00$57.60$45.90 06/30$30.35–$65.35$53.20--
$950.00Mar 19$69.00$77.00$73.00$64.45 06/12$48.25–$80.05$69.00--
$1100.00Jul 17$74.00$81.10$77.55$102.35 07/02$23.20–$101.40$77.55--
$1100.00Aug 21$99.20$105.00$102.10$96.70 07/01$48.50–$120.15$99.20--
$1100.00Sep 18$107.00$113.10$110.05$67.70 06/17$56.35–$126.50$107.00--
$1100.00Dec 18$128.00$136.00$132.00$82.30 06/22$79.35–$147.00$128.00--
$1100.00Mar 19$143.30$150.20$146.75$105.60 06/22$100.90–$160.70$143.30--
$940.00Jul 17$0.05$7.70$3.88$6.10 07/02$0.95–$8.40$3.88--
$940.00Aug 21$23.00$30.30$26.65$16.20 06/30$10.25–$33.05$23.0086
$940.00Sep 18$29.00$37.70$33.35$19.70 06/02$12.85–$39.10$29.00--
$940.00Dec 18$50.80$58.30$54.55$35.50 06/29$28.30–$61.00$50.80189
$940.00Mar 19$65.00$73.00$69.00$61.20 06/12$45.25–$76.00$65.00--
$930.00Jul 17$0.05$8.00$4.03$5.23 07/02$0.83–$6.38$4.03--
$930.00Aug 21$20.60$26.90$23.75$27.70 07/02$8.35–$29.90$23.757
$930.00Sep 18$26.00$34.60$30.30$17.00 06/29$12.30–$36.40$26.00--
$930.00Dec 18$47.10$55.00$51.05$31.00 06/17$26.15–$57.35$47.10--
$920.00Jul 17$0.05$7.50$3.78$4.13 07/02$0.85–$5.63$3.78--
$920.00Aug 21$18.20$25.20$21.70$24.70 07/02$8.35–$27.00$21.7069
$920.00Sep 18$24.00$32.20$28.10$15.10 06/26$10.65–$33.15$24.00--
$920.00Dec 18$43.00$52.00$47.50$28.00 06/26$24.85–$54.10$43.00--
$910.00Jul 17$0.00$4.30$2.15$4.28 06/05$1.70–$5.03$2.15--
$910.00Aug 21$16.00$22.60$19.30$23.30 07/02$7.25–$24.55$19.308
$910.00Sep 18$21.10$28.90$25.00$30.20 07/02$10.50–$30.30$25.00--
$910.00Dec 18$41.00$48.20$44.60$35.10 06/10$22.60–$50.40$41.00--
$900.00Jul 17$0.00$4.80$2.40$2.40 07/02$1.00–$4.30$2.40--
$900.00Aug 21$13.90$21.30$17.60$21.01 07/02$6.70–$22.05$17.6025
$900.00Sep 18$19.00$27.60$23.30--$23.30–$27.65$19.0018

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 376
Total Puts 530
Put/Call Ratio 1.41
Net Difference -154

Prior's Put/Call Breakdown

Total Calls 433
Total Puts 904
Put/Call Ratio 2.09
Net Difference -471

Prior 7-Day Put/Call Summary

Total Calls 2,865
Total Puts 3,130
Average Put/Call Ratio 2.39
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