Tour v340
EQIX
EQUINIX INC REIT
$1022.60 -0.09%
$1020.50 (-0.21%)🌙
as of 07/15 06:34 PM
(7/14 18:51) ◀
|
Wednesday, July 15, 2026 (6:34pm)
January 2026
|
▶ (7/16 18:26)
◀ 7/15 18:34 ▶

Option Volume

Detail
ℹ
Current (07/15) 540
Calls: 127 (24%)
Puts: 413 (76%)
Prior (07/14) 182
Calls: 48 (26%)
Puts: 134 (74%)
Current vs Prior +196.70%
Calls: +164.58% (Calls)
Puts: +208.21% (Puts)
Prior 7-Day Total 4,667
Calls: 1,994 (43%)
Puts: 2,673 (57%)
Prior 7-Day Average 666
Calls: 284 (43%)
Puts: 381 (57%)
Current vs Prior 7-Day Avg -19.01%
Calls: -55.42%
Puts: +8.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $2.13M
Calls: $962.1K (45%)
Puts: $1.17M (55%)
Prior (07/14) $417.0K
Calls: $143.8K (34%)
Puts: $273.2K (66%)
Current vs Prior +410.15%
Calls: +569.15%
Puts: +326.48%
Prior 7-Day Total $16.59M
Calls: $6.36M (38%)
Puts: $10.23M (62%)
Prior 7-Day Average $2.37M
Calls: $907.9K (38%)
Puts: $1.46M (62%)
Current vs Prior 7-Day Avg -10.23%
Calls: +5.97%
Puts: -20.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 3.25
Prior (07/14) 2.79
Current vs Prior +16.49%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg +87.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 3,370
Calls: 468 (14%)
Puts: 2,902 (86%)
Prior (07/14) 888
Calls: 234 (26%)
Puts: 654 (74%)
Current vs Prior +279.50%
Prior 7-Day Total 16,748
Calls: 3,367 (20%)
Puts: 13,381 (80%)
Prior 7-Day Average 2,392
Calls: 481 (20%)
Puts: 1,911 (80%)
Current vs Prior 7-Day Avg +40.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.51% | 11.07%2.51% | 11.07%
Prior 3.18% | 11.01%3.18% | 11.01%
Current vs Prior -20.97% | +0.54%-20.97% | +0.54%
Prior 7-Day Avg 4.21% | 11.50%4.21% | 11.50%
Current vs 7-Day Avg -40.24% | -3.75%-40.24% | -3.75%
Prior 7-Day Eod 3.18% | 11.01%3.18% | 11.01%
Current vs 7-Day Eod -20.97% | +0.54%-20.97% | +0.54%
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

Massive premium surge with dollar volume up 410% vs prior. Unusually high activity with volume up 197% vs prior - elevated interest. Extreme bearish P/C ratio of 3.25 - heavy put buying. Put-heavy open interest (2,902 puts vs 468 calls) suggests hedging or bearish positioning.

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 6.2%, best 3.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21169.70175.90$172.803.6%480.89--
$1030.00Aug 2148.8051.50$50.155.4%10.4918
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 2142.6044.80$43.705.0%50.42--
$950.00Aug 2124.6026.70$25.658.2%10.2886
$960.00Aug 2127.4029.90$28.658.7%220.3017

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 0.67, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21169.70175.90$172.803.6%480.89--
$980.00Jul 1740.2046.00$43.1013.5%20.88--
$1020.00Jul 178.6014.10$11.3548.5%20.5425
$1020.00Aug 2152.1058.40$55.2511.4%10.52103
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Jul 1717.9025.00$21.4533.1%50.74--
$1030.00Jul 1711.0017.70$14.3546.7%30.62--
$1030.00Aug 2155.0060.90$57.9510.2%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 491, top 305)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21169.70175.90$172.803.6%480.89--
$1070.00Jul 170.004.80$2.40200.0%70.1228
$1050.00Jul 170.057.60$3.83197.1%50.2114
$1080.00Jul 170.050.35$0.20150.0%50.02--
$1120.00Aug 2117.2019.60$18.4013.0%40.25--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2130.5034.50$32.5012.3%3050.33--
$990.00Jul 170.057.80$3.93197.2%220.19127
$960.00Aug 2127.4029.90$28.658.7%220.3017
$1010.00Jul 172.009.00$5.50127.3%200.32--
$850.00Aug 214.1011.80$7.9596.9%60.101

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 79.5%, max 79.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$950.00Jul 17Aug 2176.4%42.6%79.5%3177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 25.14, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1040.00$1050.00Jul 17$0.42$9.58$0.4222.81$1040.42
$1050.00$1070.00Jul 17$1.43$18.57$1.4312.99$1051.43
$1090.00$1100.00Jul 17$0.88$9.12$0.8810.36$1090.88
$1070.00$1080.00Jul 17$2.20$7.80$2.203.55$1072.20
$1120.00$1130.00Aug 21$2.25$7.75$2.253.44$1122.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$990.00$950.00Jul 17$1.53$38.47$1.5325.14$988.47
$890.00$850.00Aug 21$4.60$35.40$4.607.70$885.40
$950.00$900.00Aug 21$10.70$39.30$10.703.67$939.30
$1010.00$1000.00Jul 17$2.37$7.63$2.373.22$1007.63
$900.00$890.00Aug 21$2.40$7.60$2.403.17$897.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 3.85, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$980.00$1020.00Jul 17$31.75$31.75$8.253.85$1011.75
$860.00$1020.00Aug 21$117.55$117.55$42.452.77$977.55
$1020.00$1030.00Aug 21$5.10$5.10$4.901.04$1025.10
$1020.00$1030.00Jul 17$4.70$4.70$5.300.89$1024.70
$1030.00$1060.00Aug 21$13.15$13.15$16.850.78$1043.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1030.00Jul 17$7.10$7.10$2.902.45$1032.90
$1030.00$1000.00Aug 21$14.25$14.25$15.750.90$1015.75
$1030.00$1010.00Jul 17$8.85$8.85$11.150.79$1021.15
$970.00$960.00Aug 21$3.85$3.85$6.150.63$966.15
$1000.00$970.00Aug 21$11.20$11.20$18.800.60$988.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $38.96, cheapest $23.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1030.00Jul 17Aug 21$43.5034.4%42.8%
$1020.00Jul 17Aug 21$43.9034.5%40.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$950.00Jul 17Aug 21$23.2576.4%42.6%
$1000.00Jul 17Aug 21$40.5736.5%41.1%
$1030.00Jul 17Aug 21$43.6034.4%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.05% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1030.00Jul 17$6.65$14.35$21.00$1009.00$1051.002.05%
$1040.00Jul 17$4.25$21.45$25.70$1014.30$1065.702.51%
$1030.00Aug 21$50.15$57.95$108.10$921.90$1138.1010.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.33% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1090.00$950.00Jul 17$0.93$2.40$3.33$946.67$1093.33
$1090.00$1000.00Jul 17$0.93$3.13$4.06$995.94$1094.06
$1070.00$950.00Jul 17$2.40$2.40$4.80$945.20$1074.80
$1090.00$990.00Jul 17$0.93$3.93$4.86$985.14$1094.86
$1070.00$1000.00Jul 17$2.40$3.13$5.53$994.47$1075.53
$1050.00$950.00Jul 17$3.83$2.40$6.23$943.77$1056.23
$1070.00$990.00Jul 17$2.40$3.93$6.33$983.67$1076.33
$1090.00$1010.00Jul 17$0.93$5.50$6.43$1003.57$1096.43
$1040.00$950.00Jul 17$4.25$2.40$6.65$943.35$1046.65
$1050.00$1000.00Jul 17$3.83$3.13$6.96$993.04$1056.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 13.29, avg credit $11.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1030/10401070/1080Jul 17$9.30$0.7013.29$1030.70$1079.30
960/9701020/1030Aug 21$8.95$1.058.52$961.05$1028.95
970/10001030/1060Aug 21$24.35$5.654.31$975.65$1054.35
950/9601020/1030Aug 21$8.10$1.904.26$951.90$1028.10
1030/10401090/1100Jul 17$7.98$2.023.95$1032.02$1097.98
890/9001020/1030Aug 21$7.50$2.503.00$892.50$1027.50
1000/10101020/1030Jul 17$7.07$2.932.41$1002.93$1027.07
960/9701110/1120Aug 21$6.45$3.551.82$963.55$1116.45
960/9701120/1130Aug 21$6.10$3.901.56$963.90$1126.10
1000/10301060/1110Aug 21$30.25$19.751.53$999.75$1090.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 27.57, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1110.00$1120.00$1130.00Aug 21$0.35$9.6527.57
$1030.00$1040.00$1050.00Jul 17$1.98$8.024.05
$1020.00$1030.00$1040.00Jul 17$2.30$7.703.35
$1070.00$1080.00$1090.00Jul 17$2.93$7.072.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$950.00$960.00$970.00Aug 21$0.85$9.1510.76
$970.00$1000.00$1030.00Aug 21$3.05$26.958.84
$990.00$1000.00$1010.00Jul 17$3.17$6.832.15

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 $-4.25, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1110.001:2Aug 21-$5.00$45.00
$1100.00$1140.001:2Jul 17-$0.01$39.99
$1050.00$1070.001:2Jul 17-$0.97$19.03
$1080.00$1090.001:2Jul 17-$1.66$8.34
$1030.00$1040.001:2Jul 17-$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$900.001:2Aug 21-$4.25$45.75
$990.00$950.001:2Jul 17-$0.87$39.13
$890.00$850.001:2Aug 21-$3.35$36.65
$1010.00$1000.001:2Jul 17-$0.76$9.24
$1000.00$970.001:2Aug 21-$21.30$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.77%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1030.00Aug 21$48.800.490.7%4.77%5.50%118
$1060.00Aug 21$33.700.413.7%3.30%6.95%213
$1110.00Aug 21$17.800.288.6%1.74%10.29%19
$1120.00Aug 21$17.200.259.5%1.68%11.21%4--
$1130.00Aug 21$14.900.2310.5%1.46%11.96%268
$1030.00Jul 17$3.000.380.7%0.29%1.02%1--
$1040.00Jul 17$0.600.261.7%0.06%1.76%217

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 $48.80/$51.50) — try a limit near $50.15. Also watch the $1020.00 08-21 call last traded $57.30 on 07/08 (now $52.10/$58.40) — try a limit near $55.25; the $1130.00 08-21 call last traded $23.30 on 07/10 (now $14.90/$17.40) — try a limit near $16.15. Most tradeable put: the $1050.00 12-18 put last traded $84.20 on 06/30 (now $99.00/$106.80) — try a limit near $99.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1020.00Jul 17$8.60$14.10$11.35$31.99 07/10$11.35–$105.40$11.3525
$1020.00Aug 21$52.10$58.40$55.25$57.30 07/08$48.75–$124.50$55.25103
$1020.00Mar 19$115.00$122.60$118.80$129.80 07/09$107.50–$184.00$118.80--
$1030.00Jul 17$3.00$10.30$6.65$18.95 07/08$6.65–$96.75$6.65--
$1030.00Aug 21$48.80$51.50$50.15$63.50 07/10$43.90–$117.10$50.1518
$1030.00Sep 18$57.00$65.20$61.10$62.90 07/07$51.70–$122.65$61.10--
$1030.00Dec 18$88.00$95.60$91.80$79.80 07/06$79.90–$151.05$88.00--
$1030.00Mar 19$110.00$117.80$113.90$109.70 07/06$102.85–$177.85$110.00--
$1030.00Jun 17$129.00$137.00$133.00$131.50 07/07$120.50–$198.00$131.50--
$1010.00Jul 17$15.40$20.50$17.95$30.30 07/08$17.95–$114.35$17.95--
$1010.00Aug 21$57.40$63.80$60.60$50.61 07/06$52.45–$132.10$57.40--
$1010.00Sep 18$67.00$74.50$70.75$64.80 07/07$60.00–$137.95$67.00--
$1010.00Dec 18$98.00$105.40$101.70$103.79 07/08$89.40–$164.15$101.70--
$1010.00Mar 19$120.00$127.60$123.80$134.91 07/09$111.75–$190.25$123.80--
$1040.00Jul 17$0.60$7.90$4.25$17.77 07/09$4.25–$88.10$4.2517
$1040.00Aug 21$42.30$48.60$45.45$58.44 07/10$39.75–$110.20$45.45--
$1040.00Sep 18$52.70$60.50$56.60$56.50 07/07$47.65–$115.65$56.50--
$1040.00Dec 18$83.20$90.90$87.05$125.15 06/17$75.65–$144.25$87.05--
$1040.00Mar 19$105.10$113.00$109.05$123.50 05/19$97.65–$171.70$109.05--
$1000.00Jul 17$23.80$28.50$26.15$37.00 07/07$24.15–$123.80$26.15--
$1000.00Aug 21$65.20$69.50$67.35$72.30 07/08$57.95–$140.25$67.35--
$1000.00Sep 18$73.00$79.80$76.40$75.70 07/07$65.50–$146.20$75.70--
$1000.00Dec 18$103.00$110.60$106.80$107.70 07/08$94.05–$170.50$106.80--
$1000.00Mar 19$125.10$132.80$128.95$140.31 07/09$116.75–$196.70$128.95--
$1000.00Jun 17$143.00$152.00$147.50$158.10 07/01$134.50–$216.00$147.50--
$1050.00Jul 17$0.05$7.60$3.83$10.70 07/08$3.83–$79.85$3.8314
$1050.00Aug 21$37.90$43.80$40.85$51.98 07/10$36.25–$102.50$40.85--
$1050.00Sep 18$49.10$55.70$52.40$62.30 07/09$43.75–$109.65$52.40--
$1050.00Dec 18$78.70$86.00$82.35$70.96 07/06$71.65–$137.70$78.70--
$1050.00Mar 19$101.00$108.50$104.75$148.37 06/05$93.85–$165.65$104.75--
$1050.00Jun 17$120.00$128.00$124.00$127.65 07/07$110.65–$186.00$124.00--
$990.00Jul 17$31.00$37.00$34.00$45.86 07/07$29.60–$132.50$34.00--
$990.00Aug 21$69.20$75.40$72.30$61.00 07/06$62.30–$148.55$69.20--
$990.00Sep 18$79.00$85.60$82.30$73.54 07/06$70.20–$153.05$79.00--
$990.00Dec 18$108.70$116.00$112.35$114.60 07/08$99.25–$177.70$112.35--
$1060.00Jul 17$0.00$4.80$2.40$9.50 07/07$2.40–$71.60$2.40--
$1060.00Aug 21$33.70$40.30$37.00$49.57 07/10$30.85–$95.70$37.0013
$1060.00Sep 18$44.00$51.20$47.60$56.70 07/09$39.45–$102.70$47.60--
$1060.00Dec 18$74.40$82.00$78.20$64.90 07/02$67.70–$131.80$74.40--
$1060.00Mar 19$96.00$104.00$100.00$121.40 05/18$89.70–$159.70$100.00--
$1060.00Jun 17$115.00$122.00$118.50$105.00 07/06$107.50–$181.00$115.00--
$980.00Jul 17$40.20$46.00$43.10$36.40 07/06$35.35–$142.20$40.20--
$980.00Aug 21$75.40$81.70$78.55$67.80 07/06$67.85–$156.95$75.40--
$980.00Sep 18$85.00$91.60$88.30$79.78 07/06$75.80–$161.30$85.00--
$980.00Mar 19$136.30$143.60$139.95$184.00 06/29$126.70–$210.55$139.95--
$1070.00Jul 17$0.00$4.80$2.40$6.60 07/10$2.40–$64.65$2.4028
$1070.00Aug 21$31.60$35.00$33.30$40.60 07/09$28.05–$88.35$33.30--
$1070.00Sep 18$40.00$47.80$43.90$44.20 07/07$35.80–$96.05$43.90--
$1070.00Dec 18$70.20$77.90$74.05$77.00 07/08$64.00–$126.25$74.05--
$1070.00Mar 19$92.00$100.00$96.00$85.25 07/06$85.95–$153.60$92.00--
$1080.00Jul 17$0.05$0.35$0.20$6.30 07/10$0.20–$58.15$0.20--
$1080.00Aug 21$26.40$32.00$29.20$29.30 07/07$24.80–$82.30$29.20--
$1080.00Sep 18$37.50$42.30$39.90$52.30 06/12$32.85–$90.60$39.90--
$1080.00Dec 18$66.00$74.00$70.00$81.00 06/11$60.70–$120.00$70.00--
$1080.00Mar 19$88.00$95.70$91.85$90.00 07/01$81.90–$148.50$90.00--
$960.00Aug 21$90.20$95.00$92.60$80.10 07/06$79.85–$174.15$90.20--
$960.00Sep 18$97.20$104.40$100.80$109.60 07/09$87.10–$177.45$100.80--
$960.00Dec 18$126.00$133.30$129.65$155.50 05/18$115.30–$199.95$129.65--
$960.00Mar 19$147.50$155.00$151.25$226.00 06/23$137.75–$224.20$151.25--
$1090.00Jul 17$0.00$1.85$0.93$2.25 07/10$0.93–$51.00$0.9375
$1090.00Aug 21$23.30$30.00$26.65$33.20 07/09$22.20–$76.55$26.65--
$1090.00Sep 18$34.00$38.70$36.35$31.00 07/06$29.75–$83.65$34.00--
$1090.00Dec 18$62.40$70.00$66.20$94.59 06/25$56.85–$114.40$66.20--
$1090.00Mar 19$84.00$91.80$87.90$119.00 06/29$78.50–$142.55$87.90--
$950.00Aug 21$95.50$102.00$98.75$156.60 06/17$86.55–$182.85$98.75--
$950.00Sep 18$104.00$111.00$107.50$116.50 07/09$93.80–$185.90$107.50--
$1100.00Jul 17$0.00$0.10$0.05$1.40 07/10$0.05–$44.20$0.0574
$1100.00Aug 21$20.40$25.10$22.75$21.50 07/02$19.50–$70.30$21.50--
$1100.00Sep 18$31.00$37.50$34.25$36.41 07/08$27.85–$78.55$34.25--
$1100.00Dec 18$58.30$66.00$62.15$70.30 07/09$53.70–$108.85$62.15--
$1100.00Mar 19$80.00$87.40$83.70$83.80 07/07$74.75–$136.70$83.70--
$1110.00Jul 17$0.00$0.05$0.03$1.20 07/10$0.03–$38.20$0.03--
$1110.00Aug 21$17.80$24.20$21.00$24.25 07/01$17.65–$64.25$21.009
$1110.00Sep 18$27.00$34.30$30.65$56.10 06/17$25.10–$73.55$30.65--
$1110.00Dec 18$55.20$62.80$59.00$58.30 07/07$50.60–$104.15$58.30--
$1110.00Mar 19$76.00$84.00$80.00$113.20 05/26$71.55–$131.70$80.00--
$1120.00Jul 17$0.00$0.05$0.03$1.00 07/09$0.03–$31.95$0.03--
$1120.00Aug 21$17.20$19.60$18.40$17.44 07/07$16.00–$59.55$17.44--
$1120.00Sep 18$23.00$30.20$26.60$27.90 07/07$22.65–$68.15$26.60--
$1120.00Dec 18$51.50$59.00$55.25$62.70 07/09$47.65–$99.00$55.25--
$1120.00Mar 19$72.10$80.00$76.05$109.30 05/26$67.85–$127.15$76.05--
$1120.00Jun 17$91.00$98.00$94.50$87.00 07/06$85.00–$150.00$91.00--
$1130.00Jul 17$0.00$0.05$0.03$0.80 07/07$0.03–$27.80$0.03--
$1130.00Aug 21$14.90$17.40$16.15$23.30 07/10$13.65–$54.05$16.1568
$1130.00Sep 18$21.00$29.00$25.00$25.20 07/07$20.95–$62.90$25.00--
$1130.00Dec 18$48.00$56.00$52.00$43.60 07/02$44.75–$94.35$48.00--
$1130.00Mar 19$69.00$76.30$72.65$98.82 06/25$64.90–$122.50$72.65--
$1130.00Jun 17$87.00$95.00$91.00$79.30 07/02$82.00–$145.00$87.00--
$1140.00Jul 17$0.00$0.05$0.03$1.01 07/09$0.03–$23.15$0.03--
$1140.00Aug 21$10.00$17.90$13.95$16.40 07/08$11.95–$49.40$13.95--
$1140.00Sep 18$18.00$26.70$22.35$23.00 07/07$18.45–$58.00$22.35--
$1140.00Dec 18$45.00$53.00$49.00$49.40 07/01$41.80–$89.30$49.00--
$1140.00Mar 19$65.20$73.60$69.40$100.80 05/26$61.75–$117.25$69.40--
$1140.00Jun 17$84.00$91.00$87.50$76.80 07/02$79.00–$140.50$84.00--
$1150.00Jul 17$0.00$0.05$0.03$0.45 07/10$0.03–$19.30$0.03--
$1150.00Aug 21$8.00$16.40$12.20$18.65 07/10$10.65–$44.85$12.20--
$1150.00Sep 18$16.00$24.00$20.00$20.50 07/07$16.75–$53.70$20.00--
$1150.00Dec 18$42.10$50.00$46.05$44.90 07/01$39.45–$85.30$44.90--
$1150.00Mar 19$62.00$70.20$66.10$95.00 06/17$59.10–$113.00$66.10--
$1150.00Jun 17$80.00$88.00$84.00$99.00 06/30$76.00–$136.00$84.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1020.00Jul 17$6.10$12.50$9.30$7.70 07/10$5.40–$36.50$7.70--
$1020.00Aug 21$49.80$55.80$52.80$49.60 07/09$21.95–$68.60$49.80--
$1020.00Sep 18$58.80$66.40$62.60$68.10 07/07$28.25–$74.35$62.60--
$1020.00Dec 18$83.50$91.10$87.30$88.60 07/07$48.95–$97.90$87.303
$1030.00Jul 17$11.00$17.70$14.35$11.00 07/10$6.60–$42.75$11.00--
$1030.00Aug 21$55.00$60.90$57.95$53.50 07/09$23.70–$73.55$55.00--
$1030.00Sep 18$64.00$71.30$67.65$71.70 07/07$29.85–$80.10$67.65--
$1030.00Dec 18$88.50$96.20$92.35$102.10 07/06$52.65–$103.60$92.35--
$1030.00Jun 17$117.00$125.00$121.00$124.70 07/01$86.00–$131.50$121.00--
$1010.00Jul 17$2.00$9.00$5.50$3.80 07/10$4.75–$30.65$3.80--
$1010.00Aug 21$45.00$51.10$48.05$60.40 07/06$18.90–$63.20$48.05--
$1010.00Sep 18$54.00$61.40$57.70$66.40 07/06$25.70–$69.80$57.70--
$1010.00Dec 18$79.00$86.30$82.65$67.00 06/30$45.70–$92.55$79.00--
$1010.00Jun 17$107.00$115.00$111.00$117.00 07/02$79.00–$120.25$111.00--
$1040.00Jul 17$17.90$25.00$21.45$15.00 07/10$7.40–$50.50$17.90--
$1040.00Aug 21$60.10$67.00$63.55$52.60 07/10$27.30–$79.35$60.10--
$1040.00Sep 18$69.00$76.60$72.80$61.80 07/10$34.00–$85.90$69.00--
$1040.00Dec 18$94.00$100.70$97.35$86.30 07/10$55.55–$109.40$94.00--
$1000.00Jul 17$0.35$5.90$3.13$4.20 07/10$2.45–$24.70$3.13--
$1000.00Aug 21$42.60$44.80$43.70$39.97 07/10$18.85–$58.05$42.60--
$1000.00Sep 18$49.20$56.90$53.05$58.10 07/07$23.35–$64.70$53.05--
$1000.00Dec 18$73.80$81.60$77.70$74.10 07/09$43.25–$87.10$74.10--
$1000.00Jun 17$102.00$111.00$106.50$114.00 07/02$75.50–$116.00$106.50--
$1050.00Jul 17$27.00$32.00$29.50$21.50 07/10$9.10–$57.80$27.00--
$1050.00Aug 21$67.30$72.00$69.65$65.10 07/09$28.70–$85.35$67.30--
$1050.00Sep 18$74.40$81.90$78.15$66.50 07/10$36.80–$92.10$74.40--
$1050.00Dec 18$99.00$106.80$102.90$84.20 06/30$59.65–$114.55$99.006
$1050.00Jun 17$127.00$135.00$131.00$128.60 07/07$94.00–$140.15$128.60--
$990.00Jul 17$0.05$7.80$3.93$2.90 07/10$2.15–$19.95$2.90127
$990.00Aug 21$36.00$42.50$39.25$53.01 07/02$16.20–$53.45$39.25--
$990.00Sep 18$45.00$52.60$48.80$55.60 07/07$21.25–$59.65$48.80--
$990.00Dec 18$69.00$77.20$73.10$56.10 06/30$40.40–$82.60$69.00--
$990.00Mar 19$85.10$93.10$89.10$60.00 06/22$59.25–$98.25$85.10--
$990.00Jun 17$98.00$106.00$102.00$107.70 07/02$72.00–$111.00$102.00--
$1060.00Jul 17$35.80$42.00$38.90$25.80 07/10$10.45–$65.05$35.80--
$1060.00Aug 21$71.70$77.70$74.70$62.09 07/10$32.65–$92.15$71.70--
$1060.00Sep 18$79.80$87.80$83.80$77.90 07/09$39.75–$98.60$79.80--
$1060.00Dec 18$105.00$111.70$108.35$84.20 06/09$62.65–$120.60$105.00--
$1060.00Jun 17$133.00$141.00$137.00$140.90 07/01$98.50–$148.00$137.00--
$980.00Jul 17$0.00$4.50$2.25$4.20 07/09$1.83–$16.10$2.25--
$980.00Aug 21$33.80$37.10$35.45$48.58 07/02$15.00–$49.00$35.45--
$980.00Sep 18$40.00$45.80$42.90$51.30 07/07$19.30–$54.50$42.90--
$980.00Dec 18$65.00$72.90$68.95$61.80 07/10$37.65–$78.00$65.00--
$980.00Mar 19$81.00$88.80$84.90$66.53 05/22$56.55–$93.20$81.00--
$1070.00Jul 17$45.40$49.80$47.60$32.50 07/10$13.65–$74.75$45.40--
$1070.00Aug 21$78.00$84.20$81.10$74.90 07/09$35.50–$98.55$78.00--
$1070.00Sep 18$87.00$94.00$90.50$53.20 06/17$43.75–$105.65$87.00--
$1070.00Dec 18$110.60$118.00$114.30$83.90 06/26$66.60–$126.95$110.60--
$1070.00Mar 19$126.00$133.90$129.95$107.30 05/13$87.35–$142.50$126.00--
$1070.00Jun 17$138.00$146.00$142.00$147.20 07/01$102.50–$154.00$142.00--
$970.00Jul 17$0.00$1.30$0.65$5.40 07/08$0.65–$13.45$0.65--
$970.00Aug 21$30.50$34.50$32.50$33.00 07/09$14.15–$43.25$32.50--
$970.00Sep 18$37.20$44.70$40.95$42.70 07/08$18.05–$50.40$40.95--
$970.00Dec 18$61.00$68.80$64.90$73.10 07/02$34.90–$73.60$64.90--
$970.00Mar 19$77.00$85.00$81.00$69.30 05/14$53.50–$89.00$77.00--
$1080.00Jul 17$55.50$61.30$58.40$42.40 07/10$16.25–$82.90$55.50--
$1080.00Aug 21$84.00$91.10$87.55$56.90 06/29$39.10–$105.95$84.00--
$1080.00Sep 18$93.00$100.30$96.65$58.40 06/17$47.75–$112.75$93.00--
$1080.00Dec 18$116.30$124.00$120.15$99.30 06/30$70.80–$133.50$116.30--
$1080.00Mar 19$132.00$139.60$135.80$138.56 07/06$91.55–$149.10$135.80--
$1080.00Jun 17$144.00$152.00$148.00$143.40 07/09$106.50–$160.00$144.00--
$960.00Jul 17$0.00$2.75$1.38$2.34 07/10$0.83–$11.45$1.38--
$960.00Aug 21$27.40$29.90$28.65$32.50 07/08$12.30–$39.95$28.6517
$960.00Sep 18$34.80$38.60$36.70$41.50 07/07$16.15–$46.70$36.70--
$960.00Dec 18$57.00$64.80$60.90$69.20 07/06$32.85–$69.05$60.90--
$960.00Mar 19$73.70$81.00$77.35$65.80 05/14$50.80–$84.20$73.70--
$1090.00Jul 17$65.40$71.20$68.30$22.40 06/24$19.45–$92.70$65.40--
$1090.00Aug 21$91.00$98.00$94.50$89.80 07/01$44.20–$113.00$91.00--
$1090.00Sep 18$100.00$107.10$103.55$65.20 06/17$51.75–$119.40$100.00--
$1090.00Dec 18$121.90$130.20$126.05$90.60 06/29$75.40–$140.00$121.90--
$1090.00Jun 17$150.00$158.00$154.00$135.70 06/30$111.50–$166.00$150.00--
$950.00Jul 17$0.00$4.80$2.40$7.66 07/06$0.78–$8.10$2.4091
$950.00Aug 21$24.60$26.70$25.65$31.10 07/08$11.70–$36.25$25.6586
$950.00Sep 18$30.60$38.00$34.30$37.70 07/08$14.50–$42.60$34.30--
$950.00Dec 18$53.00$61.20$57.10$45.90 06/30$30.35–$65.35$53.00--
$950.00Mar 19$69.00$77.00$73.00$64.45 06/12$48.25–$80.05$69.00--
$1100.00Jul 17$75.40$80.30$77.85$102.35 07/02$23.20–$101.40$77.85--
$1100.00Aug 21$98.00$105.00$101.50$96.70 07/01$48.50–$120.15$98.00--
$1100.00Sep 18$106.10$113.50$109.80$67.70 06/17$56.35–$126.50$106.10--
$1100.00Dec 18$129.00$135.40$132.20$82.30 06/22$79.35–$147.00$129.00--
$1100.00Mar 19$143.20$151.20$147.20$105.60 06/22$100.90–$160.70$143.20--
$1100.00Jun 17$156.00$164.00$160.00$142.90 06/30$116.50–$172.50$156.00--
$940.00Jul 17$0.00$4.80$2.40$1.46 07/10$0.75–$5.70$1.46--
$940.00Aug 21$20.10$27.50$23.80$18.80 07/10$10.25–$33.05$20.10--
$940.00Sep 18$27.60$35.00$31.30$36.80 07/07$12.85–$39.10$31.30--
$1110.00Jul 17$85.40$91.20$88.30$28.50 06/23$26.85–$111.00$85.40--
$1110.00Aug 21$106.00$112.20$109.10$64.90 06/24$52.60–$128.35$106.00--
$1110.00Sep 18$113.20$120.80$117.00$77.20 06/25$61.00–$134.10$113.20--
$1110.00Dec 18$135.50$142.90$139.20$82.90 06/23$84.35–$153.90$135.50--
$1110.00Jun 17$162.00$170.00$166.00$147.50 06/30$121.00–$178.50$162.00--
$1120.00Jul 17$95.40$101.20$98.30$44.10 06/18$32.10–$121.85$95.40--
$1120.00Aug 21$114.00$119.50$116.75$59.50 06/23$57.70–$136.30$114.00--
$1120.00Dec 18$142.00$149.80$145.90$91.70 06/23$89.20–$160.90$142.00--
$1130.00Jul 17$105.70$110.30$108.00$109.00 07/02$37.95–$131.00$108.00--
$1130.00Aug 21$121.70$127.60$124.65$60.80 06/23$62.10–$144.70$121.70--
$1130.00Sep 18$128.00$135.20$131.60$138.20 07/07$70.10–$150.10$131.60--
$1130.00Dec 18$149.00$156.00$152.50$123.10 05/13$94.30–$167.55$149.00--
$900.00Aug 21$11.30$18.60$14.95--$14.95–$14.95—$11.3030
$1150.00Jul 17$125.40$130.30$127.85$125.00 07/08$49.60–$151.75$125.40--
$1150.00Sep 18$142.00$150.70$146.35$133.87 07/01$81.85–$165.50$142.00--

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 127
Total Puts 413
Put/Call Ratio 3.25
Net Difference -286

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,994
Total Puts 2,673
Average Put/Call Ratio 1.74
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