Tour v344
EQIX
EQUINIX INC REIT
$1009.14 -1.32%
(7/15 18:34) ◀
|
Thursday, July 16, 2026 (6:26pm)
January 2026
|
▶ (7/17 18:28)
◀ 7/16 18:26 ▶

Option Volume

Detail
ℹ
Current (07/16) 250
Calls: 70 (28%)
Puts: 180 (72%)
Prior (07/15) 540
Calls: 127 (24%)
Puts: 413 (76%)
Current vs Prior -53.70%
Calls: -44.88% (Calls)
Puts: -56.42% (Puts)
Prior 7-Day Total 3,870
Calls: 1,688 (44%)
Puts: 2,182 (56%)
Prior 7-Day Average 552
Calls: 241 (44%)
Puts: 311 (56%)
Current vs Prior 7-Day Avg -54.78%
Calls: -70.97%
Puts: -42.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.02M
Calls: $155.2K (15%)
Puts: $860.4K (85%)
Prior (07/15) $2.13M
Calls: $962.1K (45%)
Puts: $1.17M (55%)
Current vs Prior -52.26%
Calls: -83.87%
Puts: -26.17%
Prior 7-Day Total $11.17M
Calls: $4.82M (43%)
Puts: $6.35M (57%)
Prior 7-Day Average $1.60M
Calls: $688.4K (43%)
Puts: $907.7K (57%)
Current vs Prior 7-Day Avg -36.37%
Calls: -77.45%
Puts: -5.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.57
Prior (07/15) 3.25
Current vs Prior -20.93%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg +35.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 1,178
Calls: 151 (13%)
Puts: 1,027 (87%)
Prior (07/15) 3,370
Calls: 468 (14%)
Puts: 2,902 (86%)
Current vs Prior -65.04%
Prior 7-Day Total 15,797
Calls: 3,264 (21%)
Puts: 12,533 (79%)
Prior 7-Day Average 2,256
Calls: 466 (21%)
Puts: 1,790 (79%)
Current vs Prior 7-Day Avg -47.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.36% | 11.01%2.36% | 11.01%
Prior 2.51% | 11.07%2.51% | 11.07%
Current vs Prior -6.16% | -0.50%-6.16% | -0.50%
Prior 7-Day Avg 3.79% | 11.36%3.79% | 11.36%
Current vs 7-Day Avg -37.74% | -3.06%-37.74% | -3.06%
Prior 7-Day Eod 2.51% | 11.07%2.51% | 11.07%
Current vs 7-Day Eod -6.16% | -0.50%-6.16% | -0.50%
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

Strong bearish conviction with 85% of dollar volume in puts ($860.4K) vs calls ($155.2K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 2.57 - 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 6 of results (avg 7.2%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 2146.5049.70$48.106.7%10.48--
$930.00Aug 2199.00107.00$103.007.8%10.74--
$1000.00Aug 2154.7060.10$57.409.4%30.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1010.00Aug 2152.5055.00$53.754.7%130.48101
$1090.00Jul 1779.0083.80$81.405.9%320.91--
$1080.00Jul 1767.5073.90$70.709.1%190.95--

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 0.76, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Aug 2199.00107.00$103.007.8%10.74--
$1000.00Aug 2154.7060.10$57.409.4%30.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Jul 1767.5073.90$70.709.1%190.95--
$1070.00Jul 1758.0064.30$61.1510.3%500.93--
$1050.00Jul 1739.0044.00$41.5012.0%20.92--
$1090.00Jul 1779.0083.80$81.405.9%320.91--
$1030.00Jul 1718.9025.00$21.9527.8%30.81--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 209, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Aug 2114.3016.20$15.2512.5%100.22--
$1050.00Jul 170.002.45$1.23199.2%70.0917
$1060.00Jul 170.001.50$0.75200.0%70.068
$1100.00Jul 170.001.50$0.75200.0%50.0476
$1170.00Aug 213.7011.60$7.65103.3%50.1317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1070.00Jul 1758.0064.30$61.1510.3%500.93--
$1090.00Jul 1779.0083.80$81.405.9%320.91--
$1080.00Jul 1767.5073.90$70.709.1%190.95--
$1010.00Aug 2152.5055.00$53.754.7%130.48101
$920.00Aug 2119.1022.30$20.7015.5%100.24--

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 3.9%, max 3.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1030.00Jul 17Aug 2145.1%43.4%3.9%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 19.83, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1050.00$1060.00Jul 17$0.48$9.52$0.4819.83$1050.48
$1150.00$1170.00Aug 21$2.35$17.65$2.357.51$1152.35
$1120.00$1150.00Aug 21$5.25$24.75$5.254.71$1125.25
$1090.00$1120.00Aug 21$6.50$23.50$6.503.62$1096.50
$1070.00$1080.00Aug 21$3.25$6.75$3.252.08$1073.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$980.00$970.00Jul 17$1.36$8.64$1.366.35$978.64
$990.00$980.00Jul 17$1.45$8.55$1.455.90$988.55
$920.00$870.00Aug 21$9.80$40.20$9.804.10$910.20
$1010.00$990.00Jul 17$4.77$15.23$4.773.19$1005.23
$940.00$920.00Aug 21$5.45$14.55$5.452.67$934.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 56.14, avg 6.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$930.00$1000.00Aug 21$45.60$45.60$24.401.87$975.60
$1000.00$1020.00Aug 21$9.30$9.30$10.700.87$1009.30
$1020.00$1030.00Aug 21$4.10$4.10$5.900.69$1024.10
$1030.00$1070.00Aug 21$15.25$15.25$24.750.62$1045.25
$1080.00$1090.00Aug 21$3.75$3.75$6.250.60$1083.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1070.00$1050.00Jul 17$19.65$19.65$0.3556.14$1050.35
$1050.00$1030.00Jul 17$19.55$19.55$0.4543.44$1030.45
$1080.00$1070.00Jul 17$9.55$9.55$0.4521.22$1070.45
$1030.00$1010.00Jul 17$13.20$13.20$6.801.94$1016.80
$1010.00$1000.00Aug 21$5.85$5.85$4.151.41$1004.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $43.75, cheapest $42.50)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1030.00Jul 17Aug 21$42.5045.1%43.4%
$1010.00Jul 17Aug 21$45.0042.9%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.23% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1050.00Jul 17$1.23$41.50$42.73$1007.27$1092.734.23%
$1000.00Aug 21$57.40$47.90$105.30$894.70$1105.3010.43%
$1030.00Aug 21$44.00$64.45$108.45$921.55$1138.4510.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.19% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1060.00$970.00Jul 17$0.75$1.17$1.92$968.08$1061.92
$1060.00$960.00Jul 17$0.75$1.13$1.88$958.12$1061.88
$1050.00$960.00Jul 17$1.23$1.13$2.36$957.64$1052.36
$1050.00$970.00Jul 17$1.23$1.17$2.40$967.60$1052.40
$1060.00$980.00Jul 17$0.75$2.53$3.28$976.72$1063.28
$1050.00$980.00Jul 17$1.23$2.53$3.76$976.24$1053.76
$1060.00$990.00Jul 17$0.75$3.98$4.73$985.27$1064.73
$1050.00$990.00Jul 17$1.23$3.98$5.21$984.79$1055.21
$1090.00$870.00Aug 21$21.75$10.90$32.65$837.35$1122.65
$1080.00$870.00Aug 21$25.50$10.90$36.40$833.60$1116.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 24.00, avg credit $16.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1000/10101080/1090Aug 21$9.60$0.4024.00$1000.40$1089.60
1000/10101070/1080Aug 21$9.10$0.9010.11$1000.90$1079.10
870/920930/1000Aug 21$55.40$14.603.79$864.60$985.40
920/9401000/1020Aug 21$14.75$5.252.81$925.25$1014.75
1010/10301080/1090Aug 21$14.45$5.552.60$1015.55$1094.45
1010/10301070/1080Aug 21$13.95$6.052.31$1016.05$1083.95
1010/10301050/1060Jul 17$13.68$6.322.16$1016.32$1063.68
1010/10301150/1170Aug 21$13.05$6.951.88$1016.95$1163.05
940/10001030/1070Aug 21$37.00$23.001.61$963.00$1067.00
1010/10301090/1120Aug 21$17.20$12.801.34$1012.80$1107.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 199.00, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$1090.00$1120.00$1150.00Aug 21$1.25$28.7523.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1030.00$1050.00$1070.00Jul 17$0.10$19.90199.00
$970.00$980.00$990.00Jul 17$0.09$9.91110.11
$1070.00$1080.00$1090.00Jul 17$1.15$8.857.70
$960.00$970.00$980.00Jul 17$1.32$8.686.58
$1010.00$1030.00$1050.00Jul 17$6.35$13.652.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-11.80, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$930.00$1000.001:2Aug 21-$11.80$58.20
$1060.00$1100.001:2Jul 17-$0.75$39.25
$1030.00$1070.001:2Aug 21-$13.50$26.50
$1120.00$1150.001:2Aug 21-$4.75$25.25
$1090.00$1120.001:2Aug 21-$8.75$21.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$940.001:2Aug 21-$4.40$55.60
$920.00$870.001:2Aug 21-$1.10$48.90
$1050.00$1030.001:2Jul 17-$2.40$17.60
$990.00$980.001:2Jul 17-$1.08$8.92
$970.00$960.001:2Jul 17-$1.09$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.61%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1020.00Aug 21$46.500.481.1%4.61%5.68%1--
$1030.00Aug 21$40.000.462.1%3.96%6.03%3--
$1070.00Aug 21$26.900.346.0%2.67%8.70%2--
$1080.00Aug 21$24.000.327.0%2.38%9.40%2--
$1090.00Aug 21$18.500.298.0%1.83%9.85%1--
$1120.00Aug 21$14.300.2211.0%1.42%12.40%10--
$1150.00Aug 21$6.300.1614.0%0.62%14.58%1--
$1170.00Aug 21$3.700.1315.9%0.37%16.31%517

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, 198 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 $1100.00 09-18 call last traded $36.41 on 07/08 (now $27.80/$30.10) — try a limit near $28.95. Also watch the $1050.00 07-17 call last traded $10.70 on 07/08 (now $0.00/$2.45) — try a limit near $1.23; the $1060.00 07-17 call last traded $9.50 on 07/07 (now $0.00/$1.50) — try a limit near $0.75. Most tradeable put: the $1010.00 08-21 put last traded $60.40 on 07/06 (now $52.50/$55.00) — try a limit near $53.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Jul 17$5.00$12.00$8.50$30.30 07/08$8.50–$114.35$8.50--
$1010.00Aug 21$51.30$54.80$53.05$50.61 07/06$52.45–$132.10$51.30--
$1010.00Sep 18$61.50$68.20$64.85$64.80 07/07$60.00–$137.95$64.80--
$1010.00Dec 18$91.50$98.00$94.75$103.79 07/08$89.40–$164.15$94.75--
$1010.00Mar 19$113.20$120.20$116.70$134.91 07/09$111.75–$190.25$116.70--
$1000.00Jul 17$12.10$18.00$15.05$37.00 07/07$15.05–$123.80$15.05--
$1000.00Aug 21$54.70$60.10$57.40$72.30 07/08$57.40–$140.25$57.40--
$1000.00Sep 18$66.00$73.00$69.50$75.70 07/07$65.50–$146.20$69.50--
$1000.00Dec 18$96.20$103.00$99.60$107.70 07/08$94.05–$170.50$99.60--
$1000.00Mar 19$118.40$126.00$122.20$140.31 07/09$116.75–$196.70$122.20--
$1000.00Jun 17$135.00$144.00$139.50$158.10 07/01$134.50–$216.00$139.50--
$1020.00Jul 17$0.20$9.50$4.85$31.99 07/10$4.85–$105.40$4.85--
$1020.00Aug 21$46.50$49.70$48.10$57.30 07/08$48.10–$124.50$48.10--
$1020.00Mar 19$108.00$116.00$112.00$129.80 07/09$107.50–$184.00$112.00--
$990.00Jul 17$19.80$26.00$22.90$45.86 07/07$22.90–$132.50$22.90--
$990.00Aug 21$61.60$68.00$64.80$61.00 07/06$62.30–$148.55$61.60--
$990.00Sep 18$71.40$78.90$75.15$73.54 07/06$70.20–$153.05$73.54--
$990.00Dec 18$100.80$108.00$104.40$114.60 07/08$99.25–$177.70$104.40--
$1030.00Jul 17$0.00$4.80$2.40$18.95 07/08$2.40–$96.75$2.40--
$1030.00Aug 21$40.00$48.00$44.00$63.50 07/10$43.90–$117.10$44.00--
$1030.00Sep 18$52.50$57.10$54.80$62.90 07/07$51.70–$122.65$54.80--
$1030.00Dec 18$81.20$89.00$85.10$79.80 07/06$79.90–$151.05$81.20--
$1030.00Mar 19$103.80$111.00$107.40$109.70 07/06$102.85–$177.85$107.40--
$1030.00Jun 17$121.00$130.00$125.50$131.50 07/07$120.50–$198.00$125.50--
$980.00Jul 17$28.20$34.00$31.10$36.40 07/06$31.10–$142.20$31.10--
$980.00Aug 21$66.80$74.00$70.40$67.80 07/06$67.85–$156.95$67.80--
$980.00Sep 18$76.50$84.00$80.25$79.78 07/06$75.80–$161.30$79.78--
$980.00Mar 19$128.00$136.00$132.00$184.00 06/29$126.70–$210.55$132.00--
$1040.00Jul 17$0.05$4.30$2.17$17.77 07/09$2.17–$88.10$2.17--
$1040.00Aug 21$36.00$42.80$39.40$58.44 07/10$39.40–$110.20$39.40--
$1040.00Sep 18$47.40$54.00$50.70$56.50 07/07$47.65–$115.65$50.70--
$1040.00Dec 18$77.50$84.00$80.75$125.15 06/17$75.65–$144.25$80.75--
$1040.00Mar 19$98.00$106.00$102.00$123.50 05/19$97.65–$171.70$102.00--
$1050.00Jul 17$0.00$2.45$1.23$10.70 07/08$1.23–$79.85$1.2317
$1050.00Aug 21$33.00$39.80$36.40$51.98 07/10$36.25–$102.50$36.40--
$1050.00Sep 18$43.50$50.00$46.75$62.30 07/09$43.75–$109.65$46.75--
$1050.00Dec 18$73.10$80.00$76.55$70.96 07/06$71.65–$137.70$73.10--
$1050.00Mar 19$93.80$102.00$97.90$148.37 06/05$93.85–$165.65$97.90--
$1050.00Jun 17$112.00$121.00$116.50$127.65 07/07$110.65–$186.00$116.50--
$960.00Aug 21$79.00$87.00$83.00$80.10 07/06$79.85–$174.15$80.10--
$960.00Sep 18$89.00$96.00$92.50$109.60 07/09$87.10–$177.45$92.50--
$960.00Dec 18$118.40$125.00$121.70$155.50 05/18$115.30–$199.95$121.70--
$960.00Mar 19$139.00$147.00$143.00$226.00 06/23$137.75–$224.20$143.00--
$1060.00Jul 17$0.00$1.50$0.75$9.50 07/07$0.75–$71.60$0.758
$1060.00Aug 21$30.30$36.00$33.15$49.57 07/10$30.85–$95.70$33.15--
$1060.00Sep 18$39.60$46.00$42.80$56.70 07/09$39.45–$102.70$42.80--
$1060.00Dec 18$69.00$76.00$72.50$64.90 07/02$67.70–$131.80$69.00--
$1060.00Mar 19$90.20$98.00$94.10$121.40 05/18$89.70–$159.70$94.10--
$1060.00Jun 17$107.00$117.00$112.00$105.00 07/06$107.50–$181.00$107.00--
$950.00Aug 21$86.00$93.00$89.50$156.60 06/17$86.55–$182.85$89.50--
$950.00Sep 18$95.60$102.90$99.25$116.50 07/09$93.80–$185.90$99.25--
$1070.00Jul 17$0.00$2.35$1.18$6.60 07/10$1.18–$64.65$1.18--
$1070.00Aug 21$26.90$30.60$28.75$40.60 07/09$28.05–$88.35$28.75--
$1070.00Sep 18$37.00$40.50$38.75$44.20 07/07$35.80–$96.05$38.75--
$1070.00Dec 18$65.00$72.00$68.50$77.00 07/08$64.00–$126.25$68.50--
$1070.00Mar 19$86.00$94.00$90.00$85.25 07/06$85.95–$153.60$86.00--
$1080.00Jul 17$0.00$1.60$0.80$6.30 07/10$0.20–$58.15$0.80--
$1080.00Aug 21$24.00$27.00$25.50$29.30 07/07$24.80–$82.30$25.50--
$1080.00Sep 18$32.60$39.00$35.80$52.30 06/12$32.85–$90.60$35.80--
$1080.00Dec 18$61.10$68.00$64.55$81.00 06/11$60.70–$120.00$64.55--
$1080.00Mar 19$82.00$90.00$86.00$90.00 07/01$81.90–$148.50$86.00--
$1090.00Jul 17$0.00$4.80$2.40$2.25 07/10$0.93–$51.00$2.25--
$1090.00Aug 21$18.50$25.00$21.75$33.20 07/09$21.75–$76.55$21.75--
$1090.00Sep 18$28.00$36.00$32.00$31.00 07/06$29.75–$83.65$31.00--
$1090.00Dec 18$57.40$64.00$60.70$94.59 06/25$56.85–$114.40$60.70--
$1090.00Mar 19$78.10$86.00$82.05$119.00 06/29$78.50–$142.55$82.05--
$1100.00Jul 17$0.00$1.50$0.75$1.40 07/10$0.05–$44.20$0.7576
$1100.00Aug 21$15.70$24.00$19.85$21.50 07/02$19.50–$70.30$19.85--
$1100.00Sep 18$27.80$30.10$28.95$36.41 07/08$27.85–$78.55$28.9529
$1100.00Dec 18$54.00$61.00$57.50$70.30 07/09$53.70–$108.85$57.50--
$1100.00Mar 19$74.80$82.00$78.40$83.80 07/07$74.75–$136.70$78.40--
$1110.00Jul 17$0.00$4.80$2.40$1.20 07/10$0.03–$38.20$1.20--
$1110.00Aug 21$13.00$19.90$16.45$24.25 07/01$16.45–$64.25$16.45--
$1110.00Sep 18$25.30$27.40$26.35$56.10 06/17$25.10–$73.55$26.35--
$1110.00Dec 18$49.80$58.00$53.90$58.30 07/07$50.60–$104.15$53.90--
$1110.00Mar 19$71.20$79.00$75.10$113.20 05/26$71.55–$131.70$75.10--
$1120.00Jul 17$0.00$4.80$2.40$1.00 07/09$0.03–$31.95$1.00--
$1120.00Aug 21$14.30$16.20$15.25$17.44 07/07$15.25–$59.55$15.25--
$1120.00Sep 18$21.20$28.00$24.60$27.90 07/07$22.65–$68.15$24.60--
$1120.00Dec 18$46.70$55.00$50.85$62.70 07/09$47.65–$99.00$50.85--
$1120.00Mar 19$67.30$75.00$71.15$109.30 05/26$67.85–$127.15$71.15--
$1120.00Jun 17$85.00$94.00$89.50$87.00 07/06$85.00–$150.00$87.00--
$1130.00Jul 17$0.00$4.80$2.40$0.80 07/07$0.03–$27.80$0.80--
$1130.00Aug 21$9.50$17.90$13.70$23.30 07/10$13.65–$54.05$13.70--
$1130.00Sep 18$18.70$26.00$22.35$25.20 07/07$20.95–$62.90$22.35--
$1130.00Dec 18$44.00$52.00$48.00$43.60 07/02$44.75–$94.35$44.00--
$1130.00Mar 19$64.10$72.00$68.05$98.82 06/25$64.90–$122.50$68.05--
$1130.00Jun 17$81.80$90.00$85.90$79.30 07/02$82.00–$145.00$81.80--
$1140.00Jul 17$0.00$4.80$2.40$1.01 07/09$0.03–$23.15$1.01--
$1140.00Aug 21$7.80$16.00$11.90$16.40 07/08$11.90–$49.40$11.90--
$1140.00Sep 18$15.20$23.80$19.50$23.00 07/07$18.45–$58.00$19.50--
$1140.00Dec 18$40.80$49.00$44.90$49.40 07/01$41.80–$89.30$44.90--
$1140.00Mar 19$61.00$69.00$65.00$100.80 05/26$61.75–$117.25$65.00--
$1140.00Jun 17$78.00$87.00$82.50$76.80 07/02$79.00–$140.50$78.00--
$1150.00Jul 17$0.00$4.80$2.40$0.45 07/10$0.03–$19.30$0.45--
$1150.00Aug 21$6.30$13.70$10.00$18.65 07/10$10.00–$44.85$10.00--
$1150.00Sep 18$13.30$21.80$17.55$20.50 07/07$16.75–$53.70$17.55--
$1150.00Dec 18$38.40$46.00$42.20$44.90 07/01$39.45–$85.30$42.20--
$1150.00Mar 19$58.30$66.00$62.15$95.00 06/17$59.10–$113.00$62.15--
$1150.00Jun 17$75.00$83.00$79.00$99.00 06/30$76.00–$136.00$79.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Jul 17$6.20$11.30$8.75$3.80 07/10$4.75–$30.65$6.2043
$1010.00Aug 21$52.50$55.00$53.75$60.40 07/06$18.90–$63.20$53.75101
$1010.00Sep 18$60.00$67.80$63.90$66.40 07/06$25.70–$69.80$63.90--
$1010.00Dec 18$84.10$92.00$88.05$67.00 06/30$45.70–$92.55$84.10--
$1010.00Jun 17$113.00$121.00$117.00$117.00 07/02$79.00–$120.25$117.00--
$1000.00Jul 17$1.15$9.30$5.23$4.20 07/10$2.45–$24.70$4.20--
$1000.00Aug 21$45.00$50.80$47.90$39.97 07/10$18.85–$58.05$45.00--
$1000.00Sep 18$55.00$63.00$59.00$58.10 07/07$23.35–$64.70$58.10--
$1000.00Dec 18$79.60$87.00$83.30$74.10 07/09$43.25–$87.10$79.60--
$1000.00Jun 17$108.00$117.00$112.50$114.00 07/02$75.50–$116.00$112.50--
$1020.00Jul 17$12.90$18.00$15.45$7.70 07/10$5.40–$36.50$12.90--
$1020.00Aug 21$55.00$62.40$58.70$49.60 07/09$21.95–$68.60$55.00--
$1020.00Sep 18$66.20$71.00$68.60$68.10 07/07$28.25–$74.35$68.10--
$1020.00Dec 18$90.40$97.00$93.70$88.60 07/07$48.95–$97.90$90.40--
$990.00Jul 17$0.05$7.90$3.98$2.90 07/10$2.15–$19.95$2.90127
$990.00Aug 21$43.00$48.00$45.50$53.01 07/02$16.20–$53.45$45.50--
$990.00Sep 18$50.00$58.70$54.35$55.60 07/07$21.25–$59.65$54.35--
$990.00Dec 18$75.00$82.00$78.50$56.10 06/30$40.40–$82.60$75.00--
$990.00Mar 19$91.00$98.00$94.50$60.00 06/22$59.25–$98.25$91.00--
$990.00Jun 17$103.00$112.00$107.50$107.70 07/02$72.00–$111.00$107.50--
$1030.00Jul 17$18.90$25.00$21.95$11.00 07/10$6.60–$42.75$18.90--
$1030.00Aug 21$61.00$67.90$64.45$53.50 07/09$23.70–$73.55$61.00--
$1030.00Sep 18$70.00$78.40$74.20$71.70 07/07$29.85–$80.10$71.70--
$1030.00Dec 18$95.00$102.00$98.50$102.10 07/06$52.65–$103.60$98.50--
$1030.00Jun 17$123.00$131.00$127.00$124.70 07/01$86.00–$131.50$124.70--
$980.00Jul 17$0.05$5.00$2.53$4.20 07/09$1.83–$16.10$2.5331
$980.00Aug 21$36.00$44.30$40.15$48.58 07/02$15.00–$49.00$40.15--
$980.00Sep 18$46.00$54.00$50.00$51.30 07/07$19.30–$54.50$50.00--
$980.00Dec 18$70.70$78.00$74.35$61.80 07/10$37.65–$78.00$70.70--
$980.00Mar 19$86.00$94.00$90.00$66.53 05/22$56.55–$93.20$86.00--
$1040.00Jul 17$28.40$35.10$31.75$15.00 07/10$7.40–$50.50$28.40--
$1040.00Aug 21$66.00$73.60$69.80$52.60 07/10$27.30–$79.35$66.00--
$1040.00Sep 18$76.00$84.00$80.00$61.80 07/10$34.00–$85.90$76.00--
$1040.00Dec 18$100.10$107.00$103.55$86.30 07/10$55.55–$109.40$100.10--
$970.00Jul 17$0.05$2.30$1.17$5.40 07/08$0.65–$13.45$1.17--
$970.00Aug 21$34.50$37.70$36.10$33.00 07/09$14.15–$43.25$34.50--
$970.00Sep 18$41.00$49.40$45.20$42.70 07/08$18.05–$50.40$42.70--
$970.00Dec 18$66.00$73.00$69.50$73.10 07/02$34.90–$73.60$69.50--
$970.00Mar 19$82.00$89.00$85.50$69.30 05/14$53.50–$89.00$82.00--
$1050.00Jul 17$39.00$44.00$41.50$21.50 07/10$9.10–$57.80$39.00--
$1050.00Aug 21$73.00$80.40$76.70$65.10 07/09$28.70–$85.35$73.00--
$1050.00Sep 18$82.00$90.00$86.00$66.50 07/10$36.80–$92.10$82.00--
$1050.00Dec 18$107.00$113.00$110.00$84.20 06/30$59.65–$114.55$107.00--
$1050.00Jun 17$133.00$142.00$137.50$128.60 07/07$94.00–$140.15$133.00--
$960.00Jul 17$0.05$2.20$1.13$2.34 07/10$0.83–$11.45$1.13--
$960.00Aug 21$28.00$36.30$32.15$32.50 07/08$12.30–$39.95$32.15--
$960.00Sep 18$39.80$43.40$41.60$41.50 07/07$16.15–$46.70$41.50--
$960.00Dec 18$62.40$69.00$65.70$69.20 07/06$32.85–$69.05$65.70--
$960.00Mar 19$77.10$85.00$81.05$65.80 05/14$50.80–$84.20$77.10--
$1060.00Jul 17$47.30$54.90$51.10$25.80 07/10$10.45–$65.05$47.30--
$1060.00Aug 21$79.00$85.90$82.45$62.09 07/10$32.65–$92.15$79.00--
$1060.00Sep 18$88.00$95.00$91.50$77.90 07/09$39.75–$98.60$88.00--
$1060.00Dec 18$111.60$120.00$115.80$84.20 06/09$62.65–$120.60$111.60--
$1060.00Jun 17$139.00$148.00$143.50$140.90 07/01$98.50–$148.00$140.90--
$950.00Jul 17$0.05$1.45$0.75$7.66 07/06$0.75–$8.10$0.75--
$950.00Aug 21$25.10$31.90$28.50$31.10 07/08$11.70–$36.25$28.50--
$950.00Sep 18$36.30$39.80$38.05$37.70 07/08$14.50–$42.60$37.7093
$950.00Dec 18$58.00$65.00$61.50$45.90 06/30$30.35–$65.35$58.00--
$950.00Mar 19$73.00$81.00$77.00$64.45 06/12$48.25–$80.05$73.00--
$1070.00Jul 17$58.00$64.30$61.15$32.50 07/10$13.65–$74.75$58.00--
$1070.00Aug 21$86.00$92.10$89.05$74.90 07/09$35.50–$98.55$86.00--
$1070.00Sep 18$94.00$102.30$98.15$53.20 06/17$43.75–$105.65$94.00--
$1070.00Dec 18$117.60$125.00$121.30$83.90 06/26$66.60–$126.95$117.60--
$1070.00Mar 19$133.00$141.00$137.00$107.30 05/13$87.35–$142.50$133.00--
$1070.00Jun 17$145.00$153.00$149.00$147.20 07/01$102.50–$154.00$147.20--
$940.00Jul 17$0.00$0.60$0.30$1.46 07/10$0.30–$5.70$0.30--
$940.00Aug 21$24.70$27.60$26.15$18.80 07/10$10.25–$33.05$24.7089
$940.00Sep 18$32.60$36.50$34.55$36.80 07/07$12.85–$39.10$34.55--
$1080.00Jul 17$67.50$73.90$70.70$42.40 07/10$16.25–$82.90$67.50--
$1080.00Aug 21$93.00$99.30$96.15$56.90 06/29$39.10–$105.95$93.00--
$1080.00Sep 18$101.00$108.30$104.65$58.40 06/17$47.75–$112.75$101.00--
$1080.00Dec 18$123.80$132.00$127.90$99.30 06/30$70.80–$133.50$123.80--
$1080.00Mar 19$139.00$146.20$142.60$138.56 07/06$91.55–$149.10$139.00--
$1080.00Jun 17$151.00$159.00$155.00$143.40 07/09$106.50–$160.00$151.00--
$1090.00Jul 17$79.00$83.80$81.40$22.40 06/24$19.45–$92.70$79.00--
$1090.00Aug 21$100.80$106.40$103.60$89.80 07/01$44.20–$113.00$100.80--
$1090.00Sep 18$108.00$114.60$111.30$65.20 06/17$51.75–$119.40$108.00--
$1090.00Dec 18$130.20$137.00$133.60$90.60 06/29$75.40–$140.00$130.20--
$1090.00Jun 17$156.00$165.00$160.50$135.70 06/30$111.50–$166.00$156.00--
$1100.00Jul 17$88.90$95.20$92.05$102.35 07/02$23.20–$101.40$92.05--
$1100.00Aug 21$107.00$113.90$110.45$96.70 07/01$48.50–$120.15$107.00--
$1100.00Sep 18$115.00$121.70$118.35$67.70 06/17$56.35–$126.50$115.00--
$1100.00Dec 18$136.80$144.00$140.40$82.30 06/22$79.35–$147.00$136.80--
$1100.00Mar 19$151.10$158.50$154.80$105.60 06/22$100.90–$160.70$151.10--
$1100.00Jun 17$163.00$171.00$167.00$142.90 06/30$116.50–$172.50$163.00--
$1110.00Jul 17$98.00$103.80$100.90$28.50 06/23$26.85–$111.00$98.00--
$1110.00Aug 21$115.00$122.50$118.75$64.90 06/24$52.60–$128.35$115.00--
$1110.00Sep 18$122.00$129.00$125.50$77.20 06/25$61.00–$134.10$122.00--
$1110.00Dec 18$143.40$151.00$147.20$82.90 06/23$84.35–$153.90$143.40--
$1110.00Jun 17$169.00$177.00$173.00$147.50 06/30$121.00–$178.50$169.00--
$900.00Dec 18$40.00$48.00$44.00--$44.00–$44.00—$40.00268
$1120.00Jul 17$107.00$115.40$111.20$44.10 06/18$32.10–$121.85$107.00--
$1120.00Aug 21$123.00$130.20$126.60$59.50 06/23$57.70–$136.30$123.00--
$1120.00Dec 18$150.30$158.00$154.15$91.70 06/23$89.20–$160.90$150.30--
$890.00Sep 18$18.60$23.50$21.05--$21.05–$21.05—$18.60100
$1130.00Jul 17$117.60$123.80$120.70$109.00 07/02$37.95–$131.00$117.60--
$1130.00Aug 21$131.00$138.40$134.70$60.80 06/23$62.10–$144.70$131.00--
$1130.00Sep 18$138.00$145.70$141.85$138.20 07/07$70.10–$150.10$138.20--
$1130.00Dec 18$157.00$165.00$161.00$123.10 05/13$94.30–$167.55$157.00--
$1150.00Jul 17$137.30$145.40$141.35$125.00 07/08$49.60–$151.75$137.30--

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 70
Total Puts 180
Put/Call Ratio 2.57
Net Difference -110

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,688
Total Puts 2,182
Average Put/Call Ratio 1.90
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