Tour v334
EQIX
EQUINIX INC REIT
$1023.54 -1.54%
$1024.21 (+0.07%)🌙
as of 07/14 06:51 PM
(7/13 18:26) ◀
|
Tuesday, July 14, 2026 (6:51pm)
January 2026
|
▶ (7/15 18:34)
◀ 7/14 18:51 ▶

Option Volume

Detail
ℹ
Current (07/14) 182
Calls: 48 (26%)
Puts: 134 (74%)
Prior (07/13) 361
Calls: 97 (27%)
Puts: 264 (73%)
Current vs Prior -49.58%
Calls: -50.52% (Calls)
Puts: -49.24% (Puts)
Prior 7-Day Total 6,364
Calls: 3,179 (50%)
Puts: 3,185 (50%)
Prior 7-Day Average 909
Calls: 454 (50%)
Puts: 455 (50%)
Current vs Prior 7-Day Avg -79.98%
Calls: -89.43%
Puts: -70.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $417.0K
Calls: $143.8K (34%)
Puts: $273.2K (66%)
Prior (07/13) $1.25M
Calls: $310.7K (25%)
Puts: $941.7K (75%)
Current vs Prior -66.70%
Calls: -53.72%
Puts: -70.98%
Prior 7-Day Total $21.19M
Calls: $8.31M (39%)
Puts: $12.88M (61%)
Prior 7-Day Average $3.03M
Calls: $1.19M (39%)
Puts: $1.84M (61%)
Current vs Prior 7-Day Avg -86.22%
Calls: -87.89%
Puts: -85.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 2.79
Prior (07/13) 2.72
Current vs Prior +2.57%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg +97.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 888
Calls: 234 (26%)
Puts: 654 (74%)
Prior (07/13) 1,652
Calls: 573 (35%)
Puts: 1,079 (65%)
Current vs Prior -46.25%
Prior 7-Day Total 20,843
Calls: 3,506 (17%)
Puts: 17,337 (83%)
Prior 7-Day Average 2,977
Calls: 500 (17%)
Puts: 2,476 (83%)
Current vs Prior 7-Day Avg -70.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.18% | 11.01%3.18% | 11.01%
Prior 3.34% | 11.14%3.34% | 11.14%
Current vs Prior -4.87% | -1.20%-4.87% | -1.20%
Prior 7-Day Avg 4.53% | 11.62%4.38% | 11.58%
Current vs 7-Day Avg -29.87% | -5.27%-27.34% | -4.94%
Prior 7-Day Eod 3.34% | 11.14%3.34% | 11.14%
Current vs 7-Day Eod -4.87% | -1.20%-4.87% | -1.20%
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 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($273.2K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 2.79 - heavy put buying.

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 7.0%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Aug 2149.5052.20$50.855.3%10.5018
$1040.00Aug 2144.7047.80$46.256.7%20.4713
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Aug 2160.3063.40$61.855.0%10.53--
$1090.00Jul 1763.5069.10$66.308.4%20.9067
$1100.00Jul 1772.4079.80$76.109.7%51.0042

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 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Jul 1726.5032.20$29.3519.4%130.7343
$1000.00Aug 2163.0071.00$67.0011.9%10.59--
$1010.00Aug 2157.0065.00$61.0013.1%10.56--
$1020.00Jul 1713.3019.30$16.3036.8%210.564
$1020.00Aug 2152.0060.00$56.0014.3%20.53103
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 1772.4079.80$76.109.7%51.0042
$1090.00Jul 1763.5069.10$66.308.4%20.9067
$1040.00Jul 1719.4025.20$22.3026.0%30.68111
$1040.00Aug 2160.3063.40$61.855.0%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 155, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Jul 1713.3019.30$16.3036.8%210.564
$1000.00Jul 1726.5032.20$29.3519.4%130.7343
$1170.00Aug 215.7014.40$10.0586.6%30.16--
$1020.00Aug 2152.0060.00$56.0014.3%20.53103
$1040.00Aug 2144.7047.80$46.256.7%20.4713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2123.4026.20$24.8011.3%770.2716
$930.00Jul 170.000.70$0.35200.0%100.02--
$1100.00Jul 1772.4079.80$76.109.7%51.0042
$1040.00Jul 1719.4025.20$22.3026.0%30.68111
$960.00Aug 2124.0031.70$27.8527.6%30.30--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 10.1%, max 10.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Jul 17Aug 2144.1%40.0%10.1%1443
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 25.67, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1050.00$1170.00Aug 21$31.95$88.05$31.952.76$1081.95
$1020.00$1050.00Jul 17$11.17$18.83$11.171.69$1031.17
$1040.00$1050.00Aug 21$4.25$5.75$4.251.35$1044.25
$1030.00$1040.00Aug 21$4.60$5.40$4.601.17$1034.60
$1010.00$1020.00Aug 21$5.00$5.00$5.001.00$1015.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$970.00$930.00Jul 17$1.50$38.50$1.5025.67$968.50
$980.00$970.00Jul 17$0.55$9.45$0.5517.18$979.45
$1010.00$1000.00Jul 17$1.25$8.75$1.257.00$1008.75
$1000.00$980.00Jul 17$4.25$15.75$4.253.71$995.75
$950.00$890.00Aug 21$13.60$46.40$13.603.41$936.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 49.00, avg 3.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1000.00$1020.00Jul 17$13.05$13.05$6.951.88$1013.05
$1000.00$1010.00Aug 21$6.00$6.00$4.001.50$1006.00
$1020.00$1030.00Aug 21$5.15$5.15$4.851.06$1025.15
$1010.00$1020.00Aug 21$5.00$5.00$5.001.00$1015.00
$1030.00$1040.00Aug 21$4.60$4.60$5.400.85$1034.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1090.00Jul 17$9.80$9.80$0.2049.00$1090.20
$1090.00$1040.00Jul 17$44.00$44.00$6.007.33$1046.00
$1040.00$1020.00Jul 17$10.55$10.55$9.451.12$1029.45
$1040.00$960.00Aug 21$34.00$34.00$46.000.74$1006.00
$1020.00$1010.00Jul 17$3.85$3.85$6.150.63$1016.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $38.44, cheapest $36.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1050.00Jul 17Aug 21$36.8739.2%41.7%
$1000.00Jul 17Aug 21$37.6544.1%40.0%
$1020.00Jul 17Aug 21$39.7037.8%39.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1040.00Jul 17Aug 21$39.5535.9%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.74% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1020.00Jul 17$16.30$11.75$28.05$991.95$1048.052.74%
$1000.00Jul 17$29.35$6.65$36.00$964.00$1036.003.52%
$1040.00Aug 21$46.25$61.85$108.10$931.90$1148.1010.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.68% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1050.00$970.00Jul 17$5.13$1.85$6.98$963.02$1056.98
$1050.00$980.00Jul 17$5.13$2.40$7.53$972.47$1057.53
$1050.00$1000.00Jul 17$5.13$6.65$11.78$988.22$1061.78
$1050.00$1010.00Jul 17$5.13$7.90$13.03$996.97$1063.03
$1050.00$1020.00Jul 17$5.13$11.75$16.88$1003.12$1066.88
$1170.00$890.00Aug 21$10.05$11.20$21.25$868.75$1191.25
$1170.00$950.00Aug 21$10.05$24.80$34.85$915.15$1204.85
$1170.00$960.00Aug 21$10.05$27.85$37.90$922.10$1207.90
$1050.00$890.00Aug 21$42.00$11.20$53.20$836.80$1103.20
$1040.00$890.00Aug 21$46.25$11.20$57.45$832.55$1097.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 9.53, avg credit $18.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
950/9601000/1010Aug 21$9.05$0.959.53$950.95$1009.05
950/9601020/1030Aug 21$8.20$1.804.56$951.80$1028.20
950/9601010/1020Aug 21$8.05$1.954.13$951.95$1018.05
950/9601030/1040Aug 21$7.65$2.353.26$952.35$1037.65
950/9601040/1050Aug 21$7.30$2.702.70$952.70$1047.30
970/9801000/1020Jul 17$13.60$6.402.13$966.40$1013.60
960/10401050/1170Aug 21$65.95$54.051.22$974.05$1115.95
980/10001020/1050Jul 17$15.42$14.581.06$984.58$1035.42
1000/10101020/1050Jul 17$12.42$17.580.71$997.58$1032.42
970/9801020/1050Jul 17$11.72$18.280.64$968.28$1031.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 27.57, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1030.00$1040.00$1050.00Aug 21$0.35$9.6527.57
$1020.00$1030.00$1040.00Aug 21$0.55$9.4517.18
$1000.00$1010.00$1020.00Aug 21$1.00$9.009.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1000.00$1010.00$1020.00Jul 17$2.60$7.402.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.20, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$1020.001:2Jul 17-$3.25$16.75
$1050.00$1170.001:2Aug 21$21.90$98.10
$1020.00$1050.001:2Jul 17$6.04$23.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$1020.001:2Jul 17-$1.20$18.80
$980.00$970.001:2Jul 17-$1.30$8.70
$1020.00$1010.001:2Jul 17-$4.05$5.95
$1010.00$1000.001:2Jul 17-$5.40$4.60
$1040.00$960.001:2Aug 21$6.15$73.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.84%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1030.00Aug 21$49.500.500.6%4.84%5.47%118
$1040.00Aug 21$44.700.471.6%4.37%5.98%213
$1050.00Aug 21$38.000.442.6%3.71%6.30%132
$1170.00Aug 21$5.700.1614.3%0.56%14.87%3--
$1050.00Jul 17$1.250.242.6%0.12%2.71%114

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 641 vol/day, 199 traded recently)

EQIX averages only 641 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 $1030.00 08-21 call last traded $63.50 on 07/10 (now $49.50/$52.20) — try a limit near $50.85. Also watch the $1040.00 08-21 call last traded $58.44 on 07/10 (now $44.70/$47.80) — try a limit near $46.25; the $1020.00 08-21 call last traded $57.30 on 07/08 (now $52.00/$60.00) — try a limit near $56.00. Most tradeable put: the $1090.00 07-17 put last traded $22.40 on 06/24 (now $63.50/$69.10) — try a limit near $63.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1020.00Jul 17$13.30$19.30$16.30$31.99 07/10$16.30–$105.40$16.304
$1020.00Aug 21$52.00$60.00$56.00$57.30 07/08$48.75–$124.50$56.00103
$1020.00Mar 19$116.00$123.80$119.90$129.80 07/09$107.50–$184.00$119.90--
$1030.00Jul 17$6.30$15.00$10.65$18.95 07/08$10.65–$96.75$10.65--
$1030.00Aug 21$49.50$52.20$50.85$63.50 07/10$43.90–$117.10$50.8518
$1030.00Sep 18$58.80$62.80$60.80$62.90 07/07$51.70–$122.65$60.80--
$1030.00Dec 18$88.00$96.40$92.20$79.80 07/06$79.90–$151.05$88.00--
$1030.00Mar 19$111.00$118.90$114.95$109.70 07/06$102.85–$177.85$111.00--
$1030.00Jun 17$129.00$138.00$133.50$131.50 07/07$120.50–$198.00$131.50--
$1010.00Jul 17$18.10$26.00$22.05$30.30 07/08$20.95–$114.35$22.05--
$1010.00Aug 21$57.00$65.00$61.00$50.61 07/06$52.45–$132.10$57.00--
$1010.00Sep 18$68.00$74.70$71.35$64.80 07/07$60.00–$137.95$68.00--
$1010.00Dec 18$98.00$106.10$102.05$103.79 07/08$89.40–$164.15$102.05--
$1010.00Mar 19$120.80$128.90$124.85$134.91 07/09$111.75–$190.25$124.85--
$1040.00Jul 17$2.50$11.10$6.80$17.77 07/09$6.80–$88.10$6.80--
$1040.00Aug 21$44.70$47.80$46.25$58.44 07/10$39.75–$110.20$46.2513
$1040.00Sep 18$54.00$60.90$57.45$56.50 07/07$47.65–$115.65$56.50--
$1040.00Dec 18$83.00$91.70$87.35$125.15 06/17$75.65–$144.25$87.35--
$1040.00Mar 19$106.00$114.00$110.00$123.50 05/19$97.65–$171.70$110.00--
$1000.00Jul 17$26.50$32.20$29.35$37.00 07/07$24.15–$123.80$29.3543
$1000.00Aug 21$63.00$71.00$67.00$72.30 07/08$57.95–$140.25$67.00--
$1000.00Sep 18$74.00$80.20$77.10$75.70 07/07$65.50–$146.20$75.70--
$1000.00Dec 18$103.00$111.60$107.30$107.70 07/08$94.05–$170.50$107.30--
$1000.00Mar 19$126.00$134.10$130.05$140.31 07/09$116.75–$196.70$130.05--
$1000.00Jun 17$144.00$153.00$148.50$158.10 07/01$134.50–$216.00$148.50--
$1050.00Jul 17$1.25$9.00$5.13$10.70 07/08$5.13–$79.85$5.1314
$1050.00Aug 21$38.00$46.00$42.00$51.98 07/10$36.25–$102.50$42.0032
$1050.00Sep 18$49.00$56.00$52.50$62.30 07/09$43.75–$109.65$52.50--
$1050.00Dec 18$79.00$87.30$83.15$70.96 07/06$71.65–$137.70$79.00--
$1050.00Mar 19$101.00$108.60$104.80$148.37 06/05$93.85–$165.65$104.80--
$1050.00Jun 17$120.00$128.00$124.00$127.65 07/07$110.65–$186.00$124.00--
$990.00Jul 17$34.00$39.80$36.90$45.86 07/07$29.60–$132.50$36.90--
$990.00Aug 21$69.00$77.00$73.00$61.00 07/06$62.30–$148.55$69.00--
$990.00Sep 18$79.00$86.70$82.85$73.54 07/06$70.20–$153.05$79.00--
$990.00Dec 18$109.50$117.00$113.25$114.60 07/08$99.25–$177.70$113.25--
$1060.00Jul 17$0.05$7.70$3.88$9.50 07/07$3.88–$71.60$3.88--
$1060.00Aug 21$34.90$40.70$37.80$49.57 07/10$30.85–$95.70$37.80--
$1060.00Sep 18$44.20$52.00$48.10$56.70 07/09$39.45–$102.70$48.10--
$1060.00Dec 18$74.00$82.90$78.45$64.90 07/02$67.70–$131.80$74.00--
$1060.00Mar 19$97.00$104.10$100.55$121.40 05/18$89.70–$159.70$100.55--
$1060.00Jun 17$116.00$124.00$120.00$105.00 07/06$107.50–$181.00$116.00--
$980.00Jul 17$43.20$49.10$46.15$36.40 07/06$35.35–$142.20$43.20--
$980.00Aug 21$75.00$83.00$79.00$67.80 07/06$67.85–$156.95$75.00--
$980.00Sep 18$85.20$92.70$88.95$79.78 07/06$75.80–$161.30$85.20--
$980.00Mar 19$137.00$145.20$141.10$184.00 06/29$126.70–$210.55$141.10--
$1070.00Jul 17$0.05$5.00$2.53$6.60 07/10$2.53–$64.65$2.53--
$1070.00Aug 21$29.60$38.00$33.80$40.60 07/09$28.05–$88.35$33.80--
$1070.00Sep 18$40.50$48.00$44.25$44.20 07/07$35.80–$96.05$44.20--
$1070.00Dec 18$70.00$78.70$74.35$77.00 07/08$64.00–$126.25$74.35--
$1070.00Mar 19$93.00$99.80$96.40$85.25 07/06$85.95–$153.60$93.00--
$1080.00Jul 17$0.25$4.70$2.48$6.30 07/10$2.48–$58.15$2.48--
$1080.00Aug 21$26.00$34.00$30.00$29.30 07/07$24.80–$82.30$29.30--
$1080.00Sep 18$36.00$44.70$40.35$52.30 06/12$32.85–$90.60$40.35--
$1080.00Dec 18$66.00$74.70$70.35$81.00 06/11$60.70–$120.00$70.35--
$1080.00Mar 19$88.00$96.70$92.35$90.00 07/01$81.90–$148.50$90.00--
$960.00Aug 21$89.90$97.00$93.45$80.10 07/06$79.85–$174.15$89.90--
$960.00Sep 18$98.10$105.60$101.85$109.60 07/09$87.10–$177.45$101.85--
$960.00Dec 18$127.00$134.60$130.80$155.50 05/18$115.30–$199.95$130.80--
$960.00Mar 19$148.00$156.70$152.35$226.00 06/23$137.75–$224.20$152.35--
$1090.00Jul 17$0.00$4.80$2.40$2.25 07/10$1.85–$51.00$2.25--
$1090.00Aug 21$22.90$30.40$26.65$33.20 07/09$22.20–$76.55$26.65--
$1090.00Sep 18$33.00$41.00$37.00$31.00 07/06$29.75–$83.65$33.00--
$1090.00Dec 18$62.00$70.90$66.45$94.59 06/25$56.85–$114.40$66.45--
$1090.00Mar 19$84.00$92.60$88.30$119.00 06/29$78.50–$142.55$88.30--
$950.00Aug 21$97.10$104.00$100.55$156.60 06/17$86.55–$182.85$100.55--
$950.00Sep 18$105.00$112.00$108.50$116.50 07/09$93.80–$185.90$108.50--
$1100.00Jul 17$0.00$0.50$0.25$1.40 07/10$0.25–$44.20$0.25--
$1100.00Aug 21$19.90$27.50$23.70$21.50 07/02$19.50–$70.30$21.50--
$1100.00Sep 18$29.00$37.80$33.40$36.41 07/08$27.85–$78.55$33.40--
$1100.00Dec 18$58.20$67.00$62.60$70.30 07/09$53.70–$108.85$62.60--
$1100.00Mar 19$80.00$87.70$83.85$83.80 07/07$74.75–$136.70$83.80--
$1110.00Jul 17$0.00$3.20$1.60$1.20 07/10$0.78–$38.20$1.20--
$1110.00Aug 21$17.20$26.00$21.60$24.25 07/01$17.65–$64.25$21.60--
$1110.00Sep 18$26.00$34.80$30.40$56.10 06/17$25.10–$73.55$30.40--
$1110.00Dec 18$55.50$63.70$59.60$58.30 07/07$50.60–$104.15$58.30--
$1110.00Mar 19$77.00$85.00$81.00$113.20 05/26$71.55–$131.70$81.00--
$1120.00Jul 17$0.00$0.80$0.40$1.00 07/09$0.40–$31.95$0.40--
$1120.00Aug 21$15.80$22.20$19.00$17.44 07/07$16.00–$59.55$17.44--
$1120.00Sep 18$23.10$31.90$27.50$27.90 07/07$22.65–$68.15$27.50--
$1120.00Dec 18$51.00$60.00$55.50$62.70 07/09$47.65–$99.00$55.50--
$1120.00Mar 19$73.00$81.40$77.20$109.30 05/26$67.85–$127.15$77.20--
$1120.00Jun 17$92.00$100.00$96.00$87.00 07/06$85.00–$150.00$92.00--
$1130.00Jul 17$0.00$1.70$0.85$0.80 07/07$0.83–$27.80$0.80--
$1130.00Aug 21$12.60$21.00$16.80$23.30 07/10$13.65–$54.05$16.80--
$1130.00Sep 18$21.00$29.30$25.15$25.20 07/07$20.95–$62.90$25.15--
$1130.00Dec 18$48.00$56.90$52.45$43.60 07/02$44.75–$94.35$48.00--
$1130.00Mar 19$69.00$76.80$72.90$98.82 06/25$64.90–$122.50$72.90--
$1130.00Jun 17$88.00$96.00$92.00$79.30 07/02$82.00–$145.00$88.00--
$1140.00Jul 17$0.00$4.80$2.40$1.01 07/09$0.57–$23.15$1.01--
$1140.00Aug 21$10.10$18.40$14.25$16.40 07/08$11.95–$49.40$14.25--
$1140.00Sep 18$18.20$25.80$22.00$23.00 07/07$18.45–$58.00$22.00--
$1140.00Dec 18$45.00$53.80$49.40$49.40 07/01$41.80–$89.30$49.40--
$1140.00Mar 19$66.00$74.70$70.35$100.80 05/26$61.75–$117.25$70.35--
$1140.00Jun 17$85.00$93.00$89.00$76.80 07/02$79.00–$140.50$85.00--
$1150.00Jul 17$0.00$2.10$1.05$0.45 07/10$0.95–$19.30$0.45--
$1150.00Aug 21$8.40$17.60$13.00$18.65 07/10$10.65–$44.85$13.00--
$1150.00Sep 18$16.00$25.00$20.50$20.50 07/07$16.75–$53.70$20.50--
$1150.00Dec 18$42.00$50.90$46.45$44.90 07/01$39.45–$85.30$44.90--
$1150.00Mar 19$63.00$71.00$67.00$95.00 06/17$59.10–$113.00$67.00--
$1150.00Jun 17$81.00$89.00$85.00$99.00 06/30$76.00–$136.00$85.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1020.00Jul 17$8.40$15.10$11.75$7.70 07/10$5.40–$36.50$8.40--
$1020.00Aug 21$50.20$53.00$51.60$49.60 07/09$21.95–$68.60$50.20--
$1020.00Sep 18$57.00$62.60$59.80$68.10 07/07$28.25–$74.35$59.80--
$1020.00Dec 18$82.00$89.50$85.75$88.60 07/07$48.95–$97.90$85.75--
$1030.00Jul 17$13.60$18.90$16.25$11.00 07/10$6.60–$42.75$13.60--
$1030.00Aug 21$55.20$58.20$56.70$53.50 07/09$23.70–$73.55$55.20--
$1030.00Sep 18$62.00$67.10$64.55$71.70 07/07$29.85–$80.10$64.55--
$1030.00Dec 18$87.00$94.50$90.75$102.10 07/06$52.65–$103.60$90.75--
$1030.00Jun 17$116.00$124.00$120.00$124.70 07/01$86.00–$131.50$120.00--
$1010.00Jul 17$4.80$11.00$7.90$3.80 07/10$4.75–$30.65$4.80--
$1010.00Aug 21$44.90$48.90$46.90$60.40 07/06$18.90–$63.20$46.90--
$1010.00Sep 18$53.50$59.80$56.65$66.40 07/06$25.70–$69.80$56.65--
$1010.00Dec 18$77.00$84.50$80.75$67.00 06/30$45.70–$92.55$77.00--
$1010.00Jun 17$106.00$114.00$110.00$117.00 07/02$79.00–$120.25$110.00--
$1040.00Jul 17$19.40$25.20$22.30$15.00 07/10$7.40–$50.50$19.40111
$1040.00Aug 21$60.30$63.40$61.85$52.60 07/10$27.30–$79.35$60.30--
$1040.00Sep 18$68.70$73.70$71.20$61.80 07/10$34.00–$85.90$68.70--
$1040.00Dec 18$92.00$99.80$95.90$86.30 07/10$55.55–$109.40$92.00--
$1000.00Jul 17$3.50$9.80$6.65$4.20 07/10$2.45–$24.70$4.20172
$1000.00Aug 21$40.80$43.90$42.35$39.97 07/10$18.85–$58.05$40.80--
$1000.00Sep 18$48.00$54.30$51.15$58.10 07/07$23.35–$64.70$51.15--
$1000.00Dec 18$72.00$79.90$75.95$74.10 07/09$43.25–$87.10$74.10--
$1000.00Jun 17$101.00$110.00$105.50$114.00 07/02$75.50–$116.00$105.50--
$1050.00Jul 17$27.10$33.20$30.15$21.50 07/10$9.10–$57.80$27.10--
$1050.00Aug 21$65.20$69.30$67.25$65.10 07/09$28.70–$85.35$65.20--
$1050.00Sep 18$73.00$80.10$76.55$66.50 07/10$36.80–$92.10$73.00--
$1050.00Dec 18$97.20$104.60$100.90$84.20 06/30$59.65–$114.55$97.20--
$1050.00Jun 17$126.00$134.00$130.00$128.60 07/07$94.00–$140.15$128.60--
$990.00Jul 17$0.10$5.90$3.00$2.90 07/10$2.15–$19.95$2.90--
$990.00Aug 21$34.00$42.30$38.15$53.01 07/02$16.20–$53.45$38.15--
$990.00Sep 18$44.80$50.10$47.45$55.60 07/07$21.25–$59.65$47.45--
$990.00Dec 18$68.00$75.60$71.80$56.10 06/30$40.40–$82.60$68.00--
$990.00Mar 19$84.00$92.10$88.05$60.00 06/22$59.25–$98.25$84.00--
$990.00Jun 17$97.00$105.00$101.00$107.70 07/02$72.00–$111.00$101.00--
$1060.00Jul 17$35.50$41.60$38.55$25.80 07/10$10.45–$65.05$35.50--
$1060.00Aug 21$70.00$76.40$73.20$62.09 07/10$32.65–$92.15$70.00--
$1060.00Sep 18$79.00$84.70$81.85$77.90 07/09$39.75–$98.60$79.00--
$1060.00Dec 18$103.00$110.70$106.85$84.20 06/09$62.65–$120.60$103.00--
$1060.00Jun 17$132.00$140.00$136.00$140.90 07/01$98.50–$148.00$136.00--
$980.00Jul 17$0.00$4.80$2.40$4.20 07/09$1.83–$16.10$2.40--
$980.00Aug 21$31.00$38.40$34.70$48.58 07/02$15.00–$49.00$34.70--
$980.00Sep 18$40.90$44.70$42.80$51.30 07/07$19.30–$54.50$42.80--
$980.00Dec 18$64.00$71.10$67.55$61.80 07/10$37.65–$78.00$64.00--
$980.00Mar 19$80.00$87.70$83.85$66.53 05/22$56.55–$93.20$80.00--
$1070.00Jul 17$43.20$51.00$47.10$32.50 07/10$13.65–$74.75$43.20--
$1070.00Aug 21$76.00$82.60$79.30$74.90 07/09$35.50–$98.55$76.00--
$1070.00Sep 18$86.30$90.70$88.50$53.20 06/17$43.75–$105.65$86.30--
$1070.00Dec 18$108.00$116.40$112.20$83.90 06/26$66.60–$126.95$108.00--
$1070.00Mar 19$124.00$132.40$128.20$107.30 05/13$87.35–$142.50$124.00--
$1070.00Jun 17$137.00$145.00$141.00$147.20 07/01$102.50–$154.00$141.00--
$970.00Jul 17$0.00$3.70$1.85$5.40 07/08$0.98–$13.45$1.8576
$970.00Aug 21$29.50$32.70$31.10$33.00 07/09$14.15–$43.25$31.10--
$970.00Sep 18$36.00$41.90$38.95$42.70 07/08$18.05–$50.40$38.95--
$970.00Dec 18$60.00$67.40$63.70$73.10 07/02$34.90–$73.60$63.70--
$970.00Mar 19$75.00$82.30$78.65$69.30 05/14$53.50–$89.00$75.00--
$1080.00Jul 17$53.80$59.70$56.75$42.40 07/10$16.25–$82.90$53.80--
$1080.00Aug 21$82.00$89.40$85.70$56.90 06/29$39.10–$105.95$82.00--
$1080.00Sep 18$91.00$98.90$94.95$58.40 06/17$47.75–$112.75$91.00--
$1080.00Dec 18$114.00$122.40$118.20$99.30 06/30$70.80–$133.50$114.00--
$1080.00Mar 19$130.00$138.10$134.05$138.56 07/06$91.55–$149.10$134.05--
$1080.00Jun 17$143.00$151.00$147.00$143.40 07/09$106.50–$160.00$143.40--
$960.00Jul 17$0.00$4.80$2.40$2.34 07/10$0.83–$11.45$2.34--
$960.00Aug 21$24.00$31.70$27.85$32.50 07/08$12.30–$39.95$27.85--
$960.00Sep 18$32.00$39.20$35.60$41.50 07/07$16.15–$46.70$35.60--
$960.00Dec 18$56.00$63.00$59.50$69.20 07/06$32.85–$69.05$59.50--
$960.00Mar 19$71.00$79.70$75.35$65.80 05/14$50.80–$84.20$71.00--
$1090.00Jul 17$63.50$69.10$66.30$22.40 06/24$19.45–$92.70$63.5067
$1090.00Aug 21$89.00$97.40$93.20$89.80 07/01$44.20–$113.00$89.80--
$1090.00Sep 18$98.00$105.40$101.70$65.20 06/17$51.75–$119.40$98.00--
$1090.00Dec 18$120.00$128.50$124.25$90.60 06/29$75.40–$140.00$120.00--
$1090.00Jun 17$148.00$157.00$152.50$135.70 06/30$111.50–$166.00$148.00--
$950.00Jul 17$0.05$2.05$1.05$7.66 07/06$0.78–$8.10$1.05--
$950.00Aug 21$23.40$26.20$24.80$31.10 07/08$11.70–$36.25$24.8016
$950.00Sep 18$30.70$34.20$32.45$37.70 07/08$14.50–$42.60$32.45--
$950.00Dec 18$52.00$59.20$55.60$45.90 06/30$30.35–$65.35$52.00--
$950.00Mar 19$67.00$75.90$71.45$64.45 06/12$48.25–$80.05$67.00--
$1100.00Jul 17$72.40$79.80$76.10$102.35 07/02$23.20–$101.40$76.1042
$1100.00Aug 21$96.00$103.40$99.70$96.70 07/01$48.50–$120.15$96.70--
$1100.00Sep 18$104.00$112.20$108.10$67.70 06/17$56.35–$126.50$104.00--
$1100.00Dec 18$126.40$134.90$130.65$82.30 06/22$79.35–$147.00$126.40--
$1100.00Mar 19$142.00$150.00$146.00$105.60 06/22$100.90–$160.70$142.00--
$1100.00Jun 17$154.00$163.00$158.50$142.90 06/30$116.50–$172.50$154.00--
$940.00Jul 17$0.00$4.80$2.40$1.46 07/10$0.75–$5.70$1.46--
$940.00Aug 21$18.00$25.30$21.65$18.80 07/10$10.25–$33.05$18.80--
$940.00Sep 18$27.80$31.20$29.50$36.80 07/07$12.85–$39.10$29.50--
$1110.00Jul 17$83.30$88.80$86.05$28.50 06/23$26.85–$111.00$83.30--
$1110.00Aug 21$103.20$111.80$107.50$64.90 06/24$52.60–$128.35$103.20--
$1110.00Sep 18$111.00$119.20$115.10$77.20 06/25$61.00–$134.10$111.00--
$1110.00Dec 18$133.00$141.10$137.05$82.90 06/23$84.35–$153.90$133.00--
$1110.00Jun 17$160.00$169.00$164.50$147.50 06/30$121.00–$178.50$160.00--
$1120.00Jul 17$92.20$100.00$96.10$44.10 06/18$32.10–$121.85$92.20--
$1120.00Aug 21$111.00$119.30$115.15$59.50 06/23$57.70–$136.30$111.00--
$1120.00Dec 18$140.00$147.80$143.90$91.70 06/23$89.20–$160.90$140.00--
$1130.00Jul 17$102.20$108.90$105.55$109.00 07/02$37.95–$131.00$105.55--
$1130.00Aug 21$119.00$126.20$122.60$60.80 06/23$62.10–$144.70$119.00--
$1130.00Sep 18$126.00$133.80$129.90$138.20 07/07$70.10–$150.10$129.90--
$1130.00Dec 18$146.00$154.60$150.30$123.10 05/13$94.30–$167.55$146.00--
$1150.00Jul 17$122.20$130.00$126.10$125.00 07/08$49.60–$151.75$125.00--
$1150.00Sep 18$141.90$149.40$145.65$133.87 07/01$81.85–$165.50$141.90--
$890.00Aug 21$8.00$14.40$11.20--$11.20–$11.20—$8.007

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 48
Total Puts 134
Put/Call Ratio 2.79
Net Difference -86

Prior's Put/Call Breakdown

Total Calls 97
Total Puts 264
Put/Call Ratio 2.72
Net Difference -167

Prior 7-Day Put/Call Summary

Total Calls 3,179
Total Puts 3,185
Average Put/Call Ratio 1.41
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