Tour v492
ACLS
AXCELIS TECHNOLOGIES
$136.66 -0.01%
$136.77 (+0.08%)🌙
as of 08/06 06:00 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:00pm)
January 2026
|
▶
◀ 8/6 18:00

Option Volume

Detail
ℹ
Current (08/06) 379
Calls: 264 (70%)
Puts: 115 (30%)
Prior (08/05) 1,029
Calls: 206 (20%)
Puts: 823 (80%)
Current vs Prior -63.17%
Calls: +28.16% (Calls)
Puts: -86.03% (Puts)
Prior 7-Day Total 2,814
Calls: 1,253 (45%)
Puts: 1,561 (55%)
Prior 7-Day Average 402
Calls: 179 (45%)
Puts: 223 (55%)
Current vs Prior 7-Day Avg -5.72%
Calls: +47.49%
Puts: -48.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $356.6K
Calls: $269.3K (76%)
Puts: $87.3K (24%)
Prior (08/05) $1.06M
Calls: $413.1K (39%)
Puts: $642.3K (61%)
Current vs Prior -66.21%
Calls: -34.80%
Puts: -86.41%
Prior 7-Day Total $4.29M
Calls: $2.41M (56%)
Puts: $1.88M (44%)
Prior 7-Day Average $612.7K
Calls: $344.7K (56%)
Puts: $268.0K (44%)
Current vs Prior 7-Day Avg -41.80%
Calls: -21.88%
Puts: -67.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.44
Prior (08/05) 4.00
Current vs Prior -89.10%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -69.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 10,788
Calls: 7,455 (69%)
Puts: 3,333 (31%)
Prior (08/05) 9,920
Calls: 7,331 (74%)
Puts: 2,589 (26%)
Current vs Prior +8.75%
Prior 7-Day Total 31,732
Calls: 23,167 (73%)
Puts: 8,565 (27%)
Prior 7-Day Average 4,533
Calls: 3,309 (73%)
Puts: 1,223 (27%)
Current vs Prior 7-Day Avg +137.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.15% | 24.59%
Prior 20.08% | 27.69%
Current vs Prior -24.58% | -11.22%
Prior 7-Day Avg 21.90% | 28.99%
Current vs 7-Day Avg -30.82% | -15.20%
Prior 7-Day Eod 20.08% | 27.69%
Current vs 7-Day Eod -24.58% | -11.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.37% | 14.86%
Calls: 23.64% | 19.43%
Puts: 9.09% | 10.29%
Prior 9.68% | 9.68%
Calls: 8.00% | 9.16%
Puts: 11.35% | 10.20%
Current vs Prior +69.11% | +53.51%
Prior 7-Day Avg 15.26% | 13.25%
Calls: 12.57% | 11.39%
Puts: 17.95% | 15.11%
Current vs 7-Day Avg +7.27% | +12.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($269.3K) vs puts ($87.3K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (264 calls vs 115 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 20 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2127.2030.20$28.7010.5%--0.9053
$115.00Aug 2122.8025.90$24.3512.7%--0.8736
$120.00Aug 2118.5021.80$20.1516.4%--0.8219
$110.00Sep 1830.8034.30$32.5510.8%--0.8128
$125.00Aug 2114.7018.00$16.3520.2%10.7510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2124.0027.40$25.7013.2%--0.81105
$155.00Aug 2119.8023.20$21.5015.8%--0.7628
$150.00Aug 2115.8019.30$17.5519.9%10.6814
$155.00Sep 1825.1027.80$26.4510.2%--0.6116
$145.00Aug 2112.4016.00$14.2025.4%20.6065

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 290, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 216.608.80$7.7028.6%1520.4926
$160.00Aug 211.253.40$2.3392.3%470.2055
$135.00Aug 218.5012.20$10.3535.7%110.5865
$135.00Sep 1815.4018.30$16.8517.2%50.5851
$125.00Aug 2114.7018.00$16.3520.2%10.7510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 214.706.50$5.6032.1%420.3451
$110.00Aug 211.151.80$1.4843.9%100.1136
$135.00Aug 216.708.80$7.7527.1%100.4354
$145.00Aug 2112.4016.00$14.2025.4%20.6065
$125.00Aug 212.854.80$3.8350.9%10.26102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.7%, max 8.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1895.7%88.1%8.7%--81
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1895.7%88.1%8.7%1143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 11.50, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.67$4.33$0.676.46$155.67
$145.00$150.00Aug 21$1.25$3.75$1.253.00$146.25
$150.00$160.00Sep 18$2.90$7.10$2.902.45$152.90
$145.00$150.00Sep 18$1.55$3.45$1.552.23$146.55
$150.00$155.00Aug 21$1.65$3.35$1.652.03$151.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.40$4.60$0.4011.50$114.60
$120.00$115.00Aug 21$0.62$4.38$0.627.06$119.38
$120.00$115.00Sep 18$1.25$3.75$1.253.00$118.75
$125.00$120.00Aug 21$1.33$3.67$1.332.76$123.67
$130.00$125.00Aug 21$1.77$3.23$1.771.82$128.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 6.69, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$4.35$4.35$0.656.69$114.35
$115.00$120.00Aug 21$4.20$4.20$0.805.25$119.20
$120.00$125.00Aug 21$3.80$3.80$1.203.17$123.80
$110.00$120.00Sep 18$7.05$7.05$2.952.39$117.05
$125.00$130.00Aug 21$3.10$3.10$1.901.63$128.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$4.20$4.20$0.805.25$155.80
$155.00$150.00Aug 21$3.95$3.95$1.053.76$151.05
$145.00$140.00Aug 21$3.85$3.85$1.153.35$141.15
$150.00$145.00Sep 18$3.40$3.40$1.602.12$146.60
$150.00$145.00Aug 21$3.35$3.35$1.652.03$146.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.81, cheapest $3.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$3.8595.7%88.1%
$120.00Aug 21Sep 18$5.3582.3%86.8%
$160.00Aug 21Sep 18$5.7781.3%85.5%
$125.00Aug 21Sep 18$6.1081.8%85.8%
$130.00Aug 21Sep 18$6.1081.7%84.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$3.5795.7%88.1%
$155.00Aug 21Sep 18$4.9578.7%82.8%
$115.00Aug 21Sep 18$5.0788.3%90.5%
$120.00Aug 21Sep 18$5.7082.3%86.8%
$145.00Aug 21Sep 18$5.9081.0%84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 13.21% of stock, avg 19.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$7.70$10.35$18.05$121.95$158.0513.21%
$135.00Aug 21$10.35$7.75$18.10$116.90$153.1013.24%
$130.00Aug 21$13.25$5.60$18.85$111.15$148.8513.79%
$145.00Aug 21$5.90$14.20$20.10$124.90$165.1014.71%
$125.00Aug 21$16.35$3.83$20.18$104.82$145.1814.77%
$150.00Aug 21$4.65$17.55$22.20$127.80$172.2016.24%
$120.00Aug 21$20.15$2.50$22.65$97.35$142.6516.57%
$155.00Aug 21$3.00$21.50$24.50$130.50$179.5017.93%
$115.00Aug 21$24.35$1.88$26.23$88.77$141.2319.19%
$160.00Aug 21$2.33$25.70$28.03$131.97$188.0320.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.08% of stock, avg 10.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$2.33$1.88$4.21$110.79$164.21
$160.00$120.00Aug 21$2.33$2.50$4.83$115.17$164.83
$155.00$115.00Aug 21$3.00$1.88$4.88$110.12$159.88
$155.00$120.00Aug 21$3.00$2.50$5.50$114.50$160.50
$160.00$125.00Aug 21$2.33$3.83$6.16$118.84$166.16
$150.00$115.00Aug 21$4.65$1.88$6.53$108.47$156.53
$155.00$125.00Aug 21$3.00$3.83$6.83$118.17$161.83
$150.00$120.00Aug 21$4.65$2.50$7.15$112.85$157.15
$145.00$115.00Aug 21$5.90$1.88$7.78$107.22$152.78
$160.00$130.00Aug 21$2.33$5.60$7.93$122.07$167.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 19.00, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.75$0.2519.00$130.25$144.75
140/145155/160Aug 21$4.52$0.489.42$140.48$159.52
125/130135/140Aug 21$4.42$0.587.62$125.58$139.42
110/115130/135Sep 18$4.40$0.607.33$110.60$134.40
110/115140/145Sep 18$4.35$0.656.69$110.65$144.35
115/120125/130Sep 18$4.35$0.656.69$115.65$129.35
135/140150/155Aug 21$4.25$0.755.67$135.75$154.25
120/125130/135Aug 21$4.23$0.775.49$120.77$134.23
110/115120/125Aug 21$4.20$0.805.25$110.80$124.20
145/150155/160Aug 21$4.02$0.984.10$145.98$159.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.25$4.7519.00
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.05$4.9599.00
$110.00$115.00$120.00Aug 21$0.22$4.7821.73
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.38$4.6212.16
$120.00$125.00$130.00Aug 21$0.44$4.5610.36

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 $-4.30, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Sep 18-$5.20$4.80
$150.00$155.001:2Aug 21-$1.35$3.65
$155.00$160.001:2Aug 21-$1.66$3.34
$145.00$150.001:2Aug 21-$3.40$1.60
$140.00$145.001:2Aug 21-$4.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Sep 18-$4.30$5.70
$115.00$110.001:2Aug 21-$1.08$3.92
$125.00$120.001:2Aug 21-$1.17$3.83
$120.00$115.001:2Aug 21-$1.26$3.74
$130.00$125.001:2Aug 21-$2.06$2.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.88%, avg 4.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$13.500.532.4%9.88%12.32%--52
$145.00Sep 18$10.900.486.1%7.98%14.08%111
$150.00Sep 18$9.100.439.8%6.66%16.42%--46
$160.00Sep 18$6.700.3517.1%4.90%21.98%--213
$140.00Aug 21$6.600.492.4%4.83%7.27%15226
$145.00Aug 21$4.900.406.1%3.59%9.69%155
$150.00Aug 21$3.800.339.8%2.78%12.54%176
$155.00Aug 21$1.700.2513.4%1.24%14.66%127
$160.00Aug 21$1.250.2017.1%0.91%17.99%4755

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 493 vol/day, 185 traded recently)

ACLS averages only 493 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 $85.00 11-20 call last traded $42.90 on 07/28 (now $55.90/$58.80) — try a limit near $55.90. Also watch the $90.00 11-20 call last traded $104.50 on 06/15 (now $52.10/$55.00) — try a limit near $53.55; the $110.00 03-19 call last traded $35.94 on 07/28 (now $48.00/$50.70) — try a limit near $48.00. Most tradeable put: the $180.00 12-18 put last traded $71.20 on 07/29 (now $55.10/$58.20) — try a limit near $56.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$8.50$12.20$10.35$14.58 07/31$4.35–$23.35$10.3565
$135.00Sep 18$15.40$18.30$16.85$21.50 07/17$7.55–$27.45$16.8551
$135.00Nov 20$26.00$29.40$27.70$25.80 07/31$15.20–$36.30$26.00167
$135.00Dec 18$28.30$31.40$29.85$28.10 07/31$16.85–$38.90$28.3010
$135.00Mar 19$36.40$39.70$38.05$39.65 07/21$23.60–$43.70$38.0515
$140.00Aug 21$6.60$8.80$7.70$9.50 07/31$3.40–$20.80$7.7026
$140.00Sep 18$13.50$16.50$15.00$9.63 07/29$6.80–$25.10$13.5052
$140.00Nov 20$23.90$27.40$25.65$22.90 07/31$14.15–$34.10$23.9023
$140.00Dec 18$26.30$30.00$28.15$27.99 07/31$15.35–$37.10$27.9962
$140.00Mar 19$34.40$37.80$36.10$22.90 07/28$22.20–$41.75$34.4019
$130.00Aug 21$11.70$14.80$13.25$9.20 07/29$5.25–$26.05$11.7048
$130.00Sep 18$17.90$20.80$19.35$16.60 07/30$9.35–$30.15$17.9057
$130.00Nov 20$28.10$31.20$29.65$23.25 07/30$16.60–$38.80$28.1017
$130.00Dec 18$30.60$34.00$32.30$26.40 07/27$18.30–$41.20$30.6071
$130.00Mar 19$38.40$41.80$40.10$32.10 07/30$24.90–$45.60$38.4011
$145.00Aug 21$4.90$6.90$5.90$6.50 07/30$2.63–$18.10$5.9055
$145.00Sep 18$10.90$14.20$12.55$8.49 07/28$5.85–$22.75$10.9011
$145.00Nov 20$21.90$25.50$23.70$15.20 07/28$12.70–$32.10$21.9040
$145.00Dec 18$24.30$27.90$26.10$20.71 07/27$14.70–$34.90$24.304
$125.00Aug 21$14.70$18.00$16.35$9.42 07/28$6.80–$29.20$14.7010
$125.00Sep 18$20.80$24.10$22.45$32.00 07/14$10.30–$32.80$22.4511
$125.00Nov 20$30.70$34.00$32.35$32.40 07/31$17.95–$41.30$32.359
$125.00Dec 18$32.90$36.00$34.45$34.37 07/20$19.65–$43.55$34.3718
$150.00Aug 21$3.80$5.50$4.65$6.90 07/31$2.23–$16.05$4.6576
$150.00Sep 18$9.10$12.90$11.00$7.70 07/29$5.00–$20.75$9.1046
$150.00Nov 20$20.10$23.50$21.80$14.14 07/28$11.35–$30.45$20.1031
$150.00Dec 18$22.40$26.00$24.20$24.58 07/31$13.10–$33.15$24.2043
$150.00Mar 19$30.60$34.50$32.55$20.55 07/28$19.50–$38.10$30.601
$120.00Aug 21$18.50$21.80$20.15$19.42 07/31$8.25–$32.40$19.4219
$120.00Sep 18$23.90$27.10$25.50$33.73 07/22$12.10–$36.10$25.5031
$120.00Nov 20$33.10$36.50$34.80$28.20 07/30$19.35–$43.80$33.10212
$120.00Dec 18$35.40$38.50$36.95$39.75 07/17$21.50–$46.15$36.958
$120.00Mar 19$42.90$46.20$44.55$46.75 07/17$28.10–$50.15$44.551
$155.00Aug 21$1.70$4.30$3.00$3.00 07/29$2.60–$14.40$3.0027
$155.00Sep 18$7.70$10.20$8.95$34.93 06/24$4.50–$18.50$8.955
$155.00Nov 20$18.50$21.30$19.90$20.26 07/20$11.00–$28.45$19.902
$155.00Dec 18$20.90$24.30$22.60$17.80 07/30$12.55–$31.30$20.9036
$155.00Mar 19$29.40$32.90$31.15$25.41 07/27$18.30–$36.25$29.401
$115.00Aug 21$22.80$25.90$24.35$13.78 07/28$10.00–$35.60$22.8036
$115.00Sep 18$27.40$30.50$28.95$44.25 07/06$14.00–$39.40$28.951
$115.00Nov 20$36.00$39.10$37.55$29.50 07/30$21.60–$46.75$36.0055
$115.00Dec 18$38.10$41.50$39.80$49.10 07/14$23.40–$48.60$39.8012
$115.00Mar 19$45.30$48.60$46.95$48.75 07/17$29.60–$52.65$46.952
$160.00Aug 21$1.25$3.40$2.33$4.15 07/31$2.33–$12.85$2.3355
$160.00Sep 18$6.70$9.50$8.10$8.90 07/31$4.25–$17.50$8.10213
$160.00Nov 20$17.00$20.40$18.70$16.41 07/31$9.70–$26.75$17.0043
$160.00Dec 18$19.20$23.00$21.10$21.18 07/31$11.55–$29.50$21.1035
$110.00Aug 21$27.20$30.20$28.70$27.85 07/24$12.25–$39.45$27.8553
$110.00Sep 18$30.80$34.30$32.55$31.45 07/24$16.55–$42.95$31.4528
$110.00Nov 20$38.90$42.00$40.45$46.73 07/16$23.20–$49.55$40.4516
$110.00Dec 18$40.80$44.40$42.60$44.85 07/17$24.95–$51.30$42.604
$110.00Mar 19$48.00$50.70$49.35$35.94 07/28$31.25–$55.15$48.001
$165.00Aug 21$0.65$2.60$1.63$3.30 07/27$1.63–$11.50$1.6369
$165.00Sep 18$5.20$8.00$6.60$12.62 07/21$3.20–$15.90$6.6016
$165.00Nov 20$15.50$18.70$17.10$18.45 07/24$9.45–$25.25$17.1064
$165.00Dec 18$18.80$21.10$19.95$19.92 07/31$10.75–$28.30$19.9218
$105.00Aug 21$31.70$34.60$33.15$30.55 07/17$15.95–$43.45$31.706
$105.00Nov 20$41.90$45.20$43.55$34.60 07/30$25.75–$52.65$41.9015
$105.00Dec 18$43.70$47.20$45.45$30.17 07/29$27.40–$54.55$43.7014
$105.00Mar 19$50.20$53.70$51.95$51.00 07/17$33.50–$58.00$51.002
$105.00Sep 18$34.80$37.80$36.30--$36.30–$37.50$34.8021
$170.00Aug 21$0.25$2.80$1.53$3.00 07/31$1.53–$10.45$1.5352
$170.00Sep 18$4.10$7.60$5.85$6.50 07/31$2.97–$14.65$5.8529
$170.00Nov 20$14.70$17.50$16.10$10.00 07/29$8.25–$23.70$14.7034
$170.00Dec 18$17.00$20.40$18.70$14.50 07/30$10.35–$26.80$17.0090
$100.00Aug 21$36.30$39.40$37.85$33.50 07/31$18.55–$47.70$36.3028
$100.00Sep 18$38.80$42.00$40.40$31.00 07/30$22.00–$50.20$38.8015
$100.00Nov 20$45.00$48.30$46.65$30.88 07/29$28.20–$55.90$45.0022
$100.00Dec 18$46.80$50.30$48.55$47.00 07/17$30.05–$57.55$47.0016
$100.00Mar 19$53.20$56.40$54.80$38.12 07/29$35.85–$60.75$53.204
$175.00Aug 21$0.50$1.70$1.10$2.99 07/27$1.10–$9.35$1.1047
$175.00Sep 18$3.60$7.30$5.45$8.60 07/20$2.75–$13.40$5.4514
$175.00Nov 20$13.00$16.30$14.65$26.95 07/06$7.95–$22.25$14.6510
$175.00Dec 18$16.30$18.70$17.50$14.10 07/30$9.00–$25.25$16.3016
$95.00Aug 21$41.00$44.00$42.50$62.32 07/02$21.80–$51.90$42.509
$95.00Sep 18$43.00$46.30$44.65$70.05 07/02$24.95–$54.15$44.6554
$95.00Nov 20$48.50$51.40$49.95$32.00 07/28$30.80–$59.30$48.5059
$95.00Dec 18$50.10$53.70$51.90$35.50 07/29$32.50–$60.85$50.103
$95.00Mar 19$55.80$59.30$57.55$67.51 07/16$37.95–$63.60$57.554
$180.00Aug 21$0.30$2.05$1.17$2.55 07/31$1.17–$8.20$1.1795
$180.00Sep 18$2.95$6.00$4.47$7.60 07/24$3.03–$12.15$4.47101
$180.00Nov 20$11.90$15.40$13.65$22.48 07/09$6.80–$21.00$13.6514
$180.00Dec 18$14.50$18.00$16.25$14.86 07/31$8.55–$24.00$14.8697
$90.00Aug 21$45.90$48.80$47.35$99.41 06/30$26.05–$56.40$47.3510
$90.00Sep 18$47.40$50.70$49.05$63.90 06/05$28.75–$58.30$49.059
$90.00Nov 20$52.10$55.00$53.55$104.50 06/15$33.65–$62.65$53.5511
$90.00Dec 18$53.50$56.60$55.05$65.49 07/16$35.00–$64.30$55.0510
$185.00Aug 21$0.00$2.85$1.43$2.09 07/31$1.43–$7.40$1.4313
$185.00Sep 18$2.40$4.10$3.25$8.50 07/16$2.72–$11.30$3.2515
$185.00Nov 20$10.90$14.40$12.65$35.20 07/02$7.10–$19.85$12.656
$185.00Dec 18$13.50$16.60$15.05$17.20 07/20$8.05–$22.60$15.053
$185.00Mar 19$21.30$25.00$23.15$23.69 07/24$13.80–$28.25$23.152
$85.00Sep 18$52.20$55.20$53.70$61.92 07/10$31.90–$62.40$53.701
$85.00Nov 20$55.90$58.80$57.35$42.90 07/28$36.70–$66.55$55.9050
$85.00Aug 21$50.80$53.90$52.35--$52.30–$52.35$50.801
$85.00Dec 18$57.20$60.50$58.85--$58.85–$59.65$57.202
$190.00Aug 21$0.00$2.85$1.43--$1.43–$2.30--18
$190.00Sep 18$1.95$4.80$3.38--$3.38–$5.90$1.9510
$190.00Mar 19$20.70$23.90$22.30--$22.30–$25.15$20.7055
$190.00Nov 20$10.00$13.40$11.70--$11.70–$12.55$10.0010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$6.70$8.80$7.75$23.90 07/29$7.75–$27.00$7.7554
$135.00Sep 18$12.80$16.00$14.40$20.10 07/31$14.40–$29.90$14.4057
$135.00Nov 20$22.30$25.80$24.05$31.70 07/29$23.75–$35.50$24.056
$135.00Dec 18$24.50$28.20$26.35$32.17 07/30$25.90–$37.30$26.355
$135.00Mar 19$31.10$34.60$32.85--$32.85–$34.55$31.104
$140.00Aug 21$9.30$11.40$10.35$21.67 07/30$10.35–$30.90$10.35169
$140.00Sep 18$15.60$17.90$16.75$21.40 07/16$16.75–$34.25$16.7529
$140.00Nov 20$25.20$28.70$26.95$31.34 07/31$26.35–$39.55$26.957
$140.00Dec 18$27.20$31.10$29.15$26.43 07/02$28.40–$40.85$27.209
$130.00Aug 21$4.70$6.50$5.60$18.30 07/29$5.60–$23.40$5.6051
$130.00Sep 18$10.10$14.10$12.10$22.55 07/29$12.10–$26.30$12.10108
$130.00Nov 20$19.70$23.10$21.40$29.50 07/29$21.30–$32.20$21.406
$130.00Dec 18$21.80$25.10$23.45$25.38 07/16$23.30–$33.80$23.4522
$130.00Mar 19$28.40$31.20$29.80--$29.80–$29.80—$28.401
$145.00Aug 21$12.40$16.00$14.20$25.48 07/30$14.20–$35.45$14.2065
$145.00Sep 18$18.40$21.80$20.10$35.90 07/29$20.10–$38.25$20.1088
$145.00Nov 20$28.20$31.70$29.95$32.05 07/10$29.85–$43.45$29.957
$145.00Dec 18$30.60$34.10$32.35$36.10 07/06$31.95–$45.25$32.359
$145.00Mar 19$37.40$40.70$39.05$45.90 07/29$38.25–$49.85$39.0515
$125.00Aug 21$2.85$4.80$3.83$13.40 07/30$3.83–$19.25$3.83102
$125.00Sep 18$8.20$12.00$10.10$18.80 07/29$10.10–$22.70$10.107
$125.00Nov 20$17.10$20.50$18.80$23.75 07/27$18.50–$28.70$18.809
$125.00Dec 18$19.00$22.30$20.65$23.10 07/20$20.65–$30.50$20.654
$125.00Mar 19$25.20$28.50$26.85--$26.85–$26.85—$25.202
$150.00Aug 21$15.80$19.30$17.55$24.90 07/27$17.55–$40.15$17.5514
$150.00Sep 18$21.80$25.20$23.50$30.98 07/20$23.50–$42.25$23.5039
$150.00Nov 20$31.40$34.80$33.10$25.16 06/11$32.40–$47.15$31.401
$150.00Dec 18$33.50$37.40$35.45$47.70 07/28$34.60–$48.75$35.457
$120.00Aug 21$1.60$3.40$2.50$12.39 07/29$2.50–$15.75$2.5021
$120.00Sep 18$6.40$10.00$8.20$12.80 07/31$8.20–$19.15$8.2078
$120.00Nov 20$14.70$18.10$16.40$17.80 07/24$16.40–$25.25$16.401
$120.00Dec 18$16.50$20.40$18.45$26.30 07/28$18.25–$26.95$18.458
$120.00Mar 19$23.10$25.90$24.50--$24.50–$25.90$23.1030
$155.00Aug 21$19.80$23.20$21.50$30.75 07/31$21.50–$44.60$21.5028
$155.00Sep 18$25.10$27.80$26.45$34.80 07/17$26.45–$46.80$26.4516
$155.00Nov 20$34.70$38.50$36.60$48.80 07/28$35.95–$51.45$36.601
$155.00Dec 18$36.70$40.60$38.65$36.51 07/02$37.15–$52.85$36.702
$115.00Aug 21$1.25$2.50$1.88$10.39 07/28$1.88–$12.80$1.8831
$115.00Sep 18$5.50$8.40$6.95$10.55 07/02$6.95–$16.25$6.9513
$115.00Nov 20$12.40$15.80$14.10$20.94 07/07$14.10–$22.20$14.106
$115.00Dec 18$14.40$18.10$16.25$20.16 07/30$16.25–$23.90$16.2513
$160.00Aug 21$24.00$27.40$25.70$39.70 07/27$25.70–$49.30$25.70105
$160.00Sep 18$29.00$31.90$30.45$22.08 06/29$30.45–$51.20$29.002
$160.00Nov 20$38.20$41.50$39.85$28.70 06/29$39.05–$55.65$38.203
$160.00Dec 18$40.50$43.90$42.20$47.97 07/27$41.35–$57.30$42.207
$110.00Aug 21$1.15$1.80$1.48$8.92 07/29$1.48–$9.85$1.4836
$110.00Sep 18$4.50$5.60$5.05$12.51 07/28$5.05–$13.80$5.057
$110.00Nov 20$10.30$14.30$12.30$13.68 07/02$12.30–$19.30$12.30--
$110.00Dec 18$12.20$16.00$14.10$17.00 07/20$13.60–$21.30$14.1011
$110.00Mar 19$18.20$21.20$19.70$25.80 07/28$19.30–$26.15$19.702
$165.00Aug 21$28.40$31.60$30.00$44.22 07/27$30.00–$53.80$30.0013
$165.00Sep 18$32.80$36.30$34.55$24.80 06/29$34.55–$55.65$32.801
$165.00Nov 20$41.70$45.00$43.35$25.80 06/16$42.50–$59.80$41.701
$165.00Dec 18$43.70$47.30$45.50$58.40 07/29$44.40–$61.00$45.5023
$105.00Aug 21$0.00$3.10$1.55$3.38 07/21$1.55–$7.45$1.5554
$105.00Sep 18$2.50$5.40$3.95$7.10 07/31$3.95–$11.35$3.9539
$105.00Nov 20$8.50$11.80$10.15$6.86 06/12$10.15–$16.40$8.504
$170.00Aug 21$33.00$36.30$34.65$48.75 07/27$34.10–$58.70$34.6518
$170.00Sep 18$36.80$40.20$38.50$23.56 06/25$38.50–$60.25$36.801
$170.00Nov 20$45.60$49.00$47.30$56.40 07/07$46.35–$64.65$47.309
$170.00Dec 18$47.40$51.10$49.25$31.15 06/16$48.10–$65.45$47.403
$100.00Aug 21$0.50$2.90$1.70$5.80 07/29$1.33–$5.85$1.7044
$100.00Sep 18$1.50$4.50$3.00$6.70 07/30$3.00–$8.70$3.00207
$100.00Dec 18$8.10$11.80$9.95$10.85 07/15$9.95–$15.30$9.957
$100.00Nov 20$6.80$10.10$8.45--$8.45–$9.60$6.8015
$175.00Aug 21$37.60$40.90$39.25$20.90 06/30$38.60–$63.50$37.6087
$175.00Sep 18$40.80$44.40$42.60$47.10 07/24$42.25–$64.85$42.601
$175.00Nov 20$49.40$52.50$50.95$65.80 07/28$49.65–$68.55$50.9528
$175.00Dec 18$51.30$54.50$52.90$40.60 07/01$52.00–$69.70$51.302
$95.00Aug 21$0.00$1.00$0.50$3.80 07/28$0.50–$4.03$0.5029
$95.00Sep 18$0.85$3.80$2.32$6.86 07/29$2.32–$6.55$2.3214
$95.00Nov 20$5.80$8.40$7.10$10.53 07/28$7.10–$11.90$7.107
$95.00Dec 18$7.00$10.10$8.55$11.00 07/27$8.55–$13.40$8.5512
$180.00Aug 21$42.50$45.40$43.95$38.00 07/02$42.45–$68.40$42.5016
$180.00Sep 18$45.50$48.60$47.05$27.40 06/30$46.20–$69.45$45.5013
$180.00Nov 20$53.30$56.50$54.90$42.00 06/11$53.35–$73.25$53.3011
$180.00Dec 18$55.10$58.20$56.65$71.20 07/29$55.50–$74.00$56.657
$90.00Aug 21$0.00$2.45$1.23$2.24 07/29$0.85–$3.08$1.2381
$90.00Sep 18$0.40$3.50$1.95$3.40 07/17$1.95–$5.30$1.9522
$90.00Nov 20$4.00$7.00$5.50$6.80 07/09$5.50–$9.70$5.5023
$90.00Dec 18$5.40$8.60$7.00$8.73 07/02$7.00–$11.35$7.0011
$185.00Aug 21$47.30$50.20$48.75$29.10 06/29$46.60–$73.25$47.304
$85.00Aug 21$0.00$2.30$1.15$1.87 07/28$0.55–$1.95$1.1517
$85.00Sep 18$0.00$3.30$1.65$2.95 07/06$1.40–$3.78$1.658
$85.00Nov 20$3.90$5.30$4.60$6.55 07/28$4.60–$7.90$4.6015
$85.00Dec 18$3.80$7.20$5.50$8.80 07/29$5.50–$9.45$5.5012
$85.00Mar 19$8.60$11.10$9.85$13.02 07/28$9.85–$13.50$9.852
$190.00Aug 21$52.00$55.10$53.55$67.61 07/27$50.75–$78.10$53.5520
$190.00Nov 20$61.40$64.50$62.95--$62.95–$64.75$61.407
$80.00Aug 21$0.00$2.25$1.13$0.84 07/31$0.38–$1.65$0.8434
$80.00Sep 18$0.00$2.00$1.00$1.56 07/21$1.00–$2.70$1.0011
$80.00Nov 20$2.80$4.70$3.75$5.05 07/28$3.70–$6.15$3.7534
$80.00Dec 18$3.30$6.00$4.65$6.98 07/13$4.65–$7.00$4.6537
$80.00Mar 19$7.20$8.80$8.00$8.80 07/24$8.00–$11.05$8.001
$195.00Aug 21$56.90$60.10$58.50$31.80 06/22$54.95–$83.00$56.904
$195.00Dec 18$67.20$70.80$69.00--$69.00–$70.80$67.201
$75.00Aug 21$0.00$2.20$1.10$0.50 07/24$0.45–$1.50$0.5014
$75.00Nov 20$1.15$3.00$2.08$3.00 07/21$2.08–$4.95$2.0817
$75.00Dec 18$1.90$4.80$3.35$4.50 07/15$3.35–$6.05$3.3519
$75.00Sep 18$0.50$0.80$0.65--$0.65–$1.80$0.506

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 264
Total Puts 115
Put/Call Ratio 0.44
Net Difference 149

Prior's Put/Call Breakdown

Total Calls 206
Total Puts 823
Put/Call Ratio 4.00
Net Difference -617

Prior 7-Day Put/Call Summary

Total Calls 1,253
Total Puts 1,561
Average Put/Call Ratio 1.42
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