Tour v422
ACLS
AXCELIS TECHNOLOGIES
$128.11 -4.47%
$128.00 (-0.09%)🌙
as of 07/27 06:08 PM
(7/24 01:47) ◀
|
Monday, July 27, 2026 (6:08pm)
January 2026
|
▶ (7/28 18:13)
◀ 7/27 18:08 ▶

Option Volume

Detail
ℹ
Current (07/27) 445
Calls: 227 (51%)
Puts: 218 (49%)
Prior (07/24) 81
Calls: 51 (63%)
Puts: 30 (37%)
Current vs Prior +449.38%
Calls: +345.10% (Calls)
Puts: +626.67% (Puts)
Prior 7-Day Total 1,674
Calls: 848 (51%)
Puts: 826 (49%)
Prior 7-Day Average 239
Calls: 121 (51%)
Puts: 118 (49%)
Current vs Prior 7-Day Avg +86.08%
Calls: +87.38%
Puts: +84.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $699.4K
Calls: $165.3K (24%)
Puts: $534.1K (76%)
Prior (07/24) $114.7K
Calls: $74.0K (64%)
Puts: $40.8K (36%)
Current vs Prior +509.60%
Calls: +123.56%
Puts: +1209.63%
Prior 7-Day Total $3.57M
Calls: $1.73M (49%)
Puts: $1.83M (51%)
Prior 7-Day Average $509.3K
Calls: $247.7K (49%)
Puts: $261.6K (51%)
Current vs Prior 7-Day Avg +37.33%
Calls: -33.25%
Puts: +104.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.96
Prior (07/24) 0.59
Current vs Prior +63.26%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -18.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 8,841
Calls: 6,541 (74%)
Puts: 2,300 (26%)
Prior (07/24) 889
Calls: 513 (58%)
Puts: 376 (42%)
Current vs Prior +894.49%
Prior 7-Day Total 55,927
Calls: 43,377 (78%)
Puts: 12,550 (22%)
Prior 7-Day Average 7,989
Calls: 6,196 (78%)
Puts: 1,792 (22%)
Current vs Prior 7-Day Avg +10.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.00% | 29.90%
Prior 23.23% | 29.94%
Current vs Prior +3.33% | -0.15%
Prior 7-Day Avg 22.24% | 30.46%
Current vs 7-Day Avg +7.94% | -1.85%
Prior 7-Day Eod 23.23% | 29.94%
Current vs 7-Day Eod +3.33% | -0.15%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.19% | 13.84%
Calls: 13.33% | 11.76%
Puts: 19.05% | 15.93%
Prior 16.19% | 13.84%
Calls: 13.33% | 11.76%
Puts: 19.05% | 15.93%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.19% | 13.84%
Calls: 13.33% | 11.76%
Puts: 19.05% | 15.93%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($534.1K) vs calls ($165.3K). Massive premium surge with dollar volume up 510% vs prior. Unusually high activity with volume up 449% vs prior - elevated interest. Volume explosion - 86% above 7-day average (445 vs avg 239).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 5 of results (avg 8.4%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2138.8042.00$40.407.9%--0.9110
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2131.2033.50$32.357.1%--0.6931
$145.00Aug 2123.4025.40$24.408.2%10.6171
$165.00Aug 2138.4042.10$40.259.2%100.7513
$160.00Aug 2134.1037.50$35.809.5%20.74105

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. 13 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2138.8042.00$40.407.9%--0.9110
$100.00Aug 2130.1033.80$31.9511.6%--0.8428
$110.00Aug 2122.4026.20$24.3015.6%--0.7647
$115.00Aug 2120.2022.80$21.5012.1%--0.7036
$120.00Aug 2117.1019.90$18.5015.1%--0.6519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2138.4042.10$40.259.2%100.7513
$160.00Aug 2134.1037.50$35.809.5%20.74105
$155.00Aug 2131.2033.50$32.357.1%--0.6931
$150.00Aug 2125.9029.20$27.5512.0%10.6615
$145.00Aug 2123.4025.40$24.408.2%10.6171

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 273, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 213.106.00$4.5563.7%930.2456
$155.00Aug 214.907.40$6.1540.7%220.3026
$140.00Aug 218.3011.30$9.8030.6%70.4334
$150.00Aug 215.808.50$7.1537.8%30.3443
$130.00Aug 2112.1014.80$13.4520.1%20.5443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 213.607.30$5.4567.9%250.2428
$125.00Aug 2110.9013.70$12.3022.8%250.4153
$120.00Aug 218.6011.30$9.9527.1%170.3532
$130.00Aug 2113.5016.40$14.9519.4%140.4646
$135.00Aug 2116.5019.30$17.9015.6%120.5246

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 6.69, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.00$4.00$1.004.00$151.00
$145.00$150.00Aug 21$1.25$3.75$1.253.00$146.25
$140.00$145.00Aug 21$1.40$3.60$1.402.57$141.40
$155.00$160.00Aug 21$1.55$3.45$1.552.23$156.55
$135.00$140.00Aug 21$1.70$3.30$1.701.94$136.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.65$4.35$0.656.69$94.35
$110.00$105.00Aug 21$0.65$4.35$0.656.69$109.35
$100.00$95.00Aug 21$1.07$3.93$1.073.67$98.93
$105.00$100.00Aug 21$1.08$3.92$1.083.63$103.92
$120.00$115.00Aug 21$2.00$3.00$2.001.50$118.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 24.00, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$8.45$8.45$1.555.45$98.45
$100.00$110.00Aug 21$7.65$7.65$2.353.26$107.65
$115.00$120.00Aug 21$3.00$3.00$2.001.50$118.00
$110.00$115.00Aug 21$2.80$2.80$2.201.27$112.80
$120.00$130.00Aug 21$5.05$5.05$4.951.02$125.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$4.80$4.80$0.2024.00$150.20
$165.00$160.00Aug 21$4.45$4.45$0.558.09$160.55
$145.00$140.00Aug 21$3.55$3.55$1.452.45$141.45
$160.00$155.00Aug 21$3.45$3.45$1.552.23$156.55
$150.00$145.00Aug 21$3.15$3.15$1.851.70$146.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 22.17% of stock, avg 26.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$13.45$14.95$28.40$101.60$158.4022.17%
$120.00Aug 21$18.50$9.95$28.45$91.55$148.4522.21%
$135.00Aug 21$11.50$17.90$29.40$105.60$164.4022.95%
$115.00Aug 21$21.50$7.95$29.45$85.55$144.4522.99%
$110.00Aug 21$24.30$5.45$29.75$80.25$139.7523.22%
$140.00Aug 21$9.80$20.85$30.65$109.35$170.6523.92%
$145.00Aug 21$8.40$24.40$32.80$112.20$177.8025.60%
$150.00Aug 21$7.15$27.55$34.70$115.30$184.7027.09%
$100.00Aug 21$31.95$3.72$35.67$64.33$135.6727.84%
$155.00Aug 21$6.15$32.35$38.50$116.50$193.5030.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 9.05% of stock, avg 14.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Aug 21$6.15$5.45$11.60$98.40$166.60
$150.00$110.00Aug 21$7.15$5.45$12.60$97.40$162.60
$145.00$110.00Aug 21$8.40$5.45$13.85$96.15$158.85
$155.00$115.00Aug 21$6.15$7.95$14.10$100.90$169.10
$150.00$115.00Aug 21$7.15$7.95$15.10$99.90$165.10
$140.00$110.00Aug 21$9.80$5.45$15.25$94.75$155.25
$155.00$120.00Aug 21$6.15$9.95$16.10$103.90$171.10
$145.00$115.00Aug 21$8.40$7.95$16.35$98.65$161.35
$135.00$110.00Aug 21$11.50$5.45$16.95$93.05$151.95
$150.00$120.00Aug 21$7.15$9.95$17.10$102.90$167.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 8.09, avg credit $3.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115130/135Aug 21$4.45$0.558.09$110.55$134.45
125/130135/140Aug 21$4.35$0.656.69$125.65$139.35
130/135140/145Aug 21$4.35$0.656.69$130.65$144.35
120/125130/135Aug 21$4.30$0.706.14$120.70$134.30
110/115135/140Aug 21$4.20$0.805.25$110.80$139.20
130/135145/150Aug 21$4.20$0.805.25$130.80$149.20
135/140145/150Aug 21$4.20$0.805.25$135.80$149.20
90/95100/110Aug 21$8.30$1.704.88$86.70$108.30
100/105115/120Aug 21$4.08$0.924.43$100.92$119.08
95/100115/120Aug 21$4.07$0.934.38$95.93$119.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Aug 21$0.30$4.7015.67
$90.00$100.00$110.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
$115.00$120.00$125.00Aug 21$0.35$4.6513.29
$90.00$95.00$100.00Aug 21$0.42$4.5810.90
$135.00$140.00$145.00Aug 21$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.35, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$3.05$1.95
$120.00$130.001:2Aug 21-$8.40$1.60
$160.00$165.001:2Aug 21-$4.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$1.35$3.65
$100.00$95.001:2Aug 21-$1.58$3.42
$105.00$100.001:2Aug 21-$2.64$2.36
$115.00$110.001:2Aug 21-$2.95$2.05
$110.00$105.001:2Aug 21-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.45%, avg 5.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$12.100.541.5%9.45%10.92%243
$135.00Aug 21$10.100.485.4%7.88%13.26%--52
$140.00Aug 21$8.300.439.3%6.48%15.76%734
$145.00Aug 21$7.000.3913.2%5.46%18.65%152
$150.00Aug 21$5.800.3417.1%4.53%21.61%343
$155.00Aug 21$4.900.3021.0%3.82%24.81%2226
$165.00Aug 21$3.100.2428.8%2.42%31.22%9356
$160.00Aug 21$2.800.2524.9%2.19%27.08%129

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 668 vol/day, 189 traded recently)

ACLS averages only 668 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 $75.00 03-19 call last traded $72.83 on 07/20 (now $61.20/$65.00) — try a limit near $63.10. Also watch the $75.00 12-18 call last traded $106.90 on 07/01 (now $57.70/$61.30) — try a limit near $59.50; the $75.00 11-20 call last traded $72.60 on 07/15 (now $56.20/$60.00) — try a limit near $58.10. Most tradeable put: the $180.00 12-18 put last traded $43.00 on 07/01 (now $62.70/$64.40) — try a limit near $62.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$12.10$14.80$13.45$17.80 07/24$13.45–$65.15$13.4543
$130.00Sep 18$15.20$18.90$17.05$22.10 07/17$17.05–$68.25$17.0522
$130.00Nov 20$24.50$27.00$25.75$33.42 07/21$25.75–$76.00$25.7517
$130.00Dec 18$25.50$28.80$27.15$38.98 07/13$27.15–$79.05$27.1570
$125.00Aug 21$14.40$17.20$15.80$28.95 07/14$15.80–$69.15$15.807
$125.00Sep 18$18.70$21.50$20.10$32.00 07/14$20.10–$72.05$20.1011
$125.00Nov 20$26.10$28.60$27.35$42.95 06/05$27.35–$79.25$27.3510
$125.00Dec 18$28.10$30.80$29.45$34.37 07/20$29.45–$81.85$29.4518
$135.00Aug 21$10.10$12.90$11.50$16.30 07/24$11.50–$61.15$11.5052
$135.00Sep 18$14.50$16.40$15.45$21.50 07/17$15.45–$64.80$15.4529
$135.00Nov 20$21.50$25.00$23.25$35.35 07/14$23.25–$72.75$23.259
$135.00Dec 18$24.70$26.80$25.75$32.30 07/21$25.75–$75.75$25.758
$135.00Mar 19$31.70$34.50$33.10$39.65 07/21$33.10–$43.70$33.1015
$120.00Aug 21$17.10$19.90$18.50$29.70 07/22$18.50–$73.50$18.5019
$120.00Sep 18$21.00$24.00$22.50$33.73 07/22$22.50–$75.95$22.5031
$120.00Nov 20$28.80$31.30$30.05$34.32 07/20$30.05–$82.70$30.0519
$120.00Dec 18$30.80$33.50$32.15$39.75 07/17$32.15–$85.10$32.158
$120.00Mar 19$36.80$40.00$38.40$46.75 07/17$38.40–$50.15$38.401
$140.00Aug 21$8.30$11.30$9.80$16.00 07/23$9.80–$57.80$9.8034
$140.00Sep 18$12.80$14.70$13.75$17.21 07/24$13.75–$61.30$13.7537
$140.00Nov 20$19.70$23.40$21.55$29.95 07/21$21.55–$69.90$21.5517
$140.00Dec 18$22.60$25.80$24.20$27.45 07/20$24.20–$72.90$24.2058
$140.00Mar 19$30.70$33.00$31.85$40.13 07/21$31.85–$41.75$31.8517
$115.00Aug 21$20.20$22.80$21.50$33.58 07/22$21.50–$77.75$21.5036
$115.00Sep 18$23.70$26.50$25.10$44.25 07/06$25.10–$80.15$25.101
$115.00Nov 20$29.80$33.50$31.65$41.10 07/21$31.65–$86.30$31.658
$115.00Dec 18$31.90$35.90$33.90$49.10 07/14$33.90–$88.50$33.9012
$115.00Mar 19$39.80$42.50$41.15$48.75 07/17$41.15–$52.65$41.152
$145.00Aug 21$7.00$9.80$8.40$15.60 07/22$8.40–$53.90$8.4052
$145.00Sep 18$9.80$12.90$11.35$15.30 07/24$11.35–$57.85$11.354
$145.00Nov 20$19.30$21.00$20.15$31.78 07/14$20.15–$66.95$20.1539
$145.00Dec 18$21.40$24.00$22.70$37.40 07/02$22.70–$70.15$22.704
$110.00Aug 21$22.40$26.20$24.30$27.85 07/24$24.30–$82.20$24.3047
$110.00Sep 18$26.40$29.50$27.95$31.45 07/24$27.95–$84.05$27.9528
$110.00Nov 20$33.40$36.50$34.95$46.73 07/16$34.95–$89.90$34.9516
$110.00Dec 18$35.60$38.50$37.05$44.85 07/17$37.05–$91.90$37.054
$150.00Aug 21$5.80$8.50$7.15$10.30 07/24$7.15–$50.35$7.1543
$150.00Sep 18$9.90$12.50$11.20$12.80 07/24$11.20–$54.85$11.2023
$150.00Nov 20$16.40$20.50$18.45$22.50 07/24$18.45–$64.15$18.4539
$150.00Dec 18$19.70$21.90$20.80$30.65 07/22$20.80–$67.45$20.8048
$105.00Aug 21$26.10$29.90$28.00$30.55 07/17$28.00–$86.75$28.006
$105.00Nov 20$35.40$39.00$37.20$40.85 07/07$37.20–$93.55$37.2013
$105.00Dec 18$38.00$41.00$39.50$47.65 07/17$39.50–$95.40$39.5019
$105.00Mar 19$43.80$47.00$45.40$51.00 07/17$45.40–$58.00$45.402
$105.00Sep 18$29.20$32.90$31.05--$31.05–$31.05—$29.2021
$155.00Aug 21$4.90$7.40$6.15$8.70 07/24$6.15–$47.15$6.1526
$155.00Sep 18$7.90$11.00$9.45$34.93 06/24$9.45–$51.90$9.451
$155.00Nov 20$16.50$18.20$17.35$20.26 07/20$17.35–$61.90$17.352
$155.00Dec 18$17.90$20.60$19.25$28.65 07/22$19.25–$64.85$19.2538
$100.00Aug 21$30.10$33.80$31.95$50.00 07/09$31.95–$91.40$31.9528
$100.00Sep 18$32.70$36.40$34.55$39.47 07/07$34.55–$92.85$34.5518
$100.00Nov 20$38.60$42.00$40.30$52.70 07/16$40.30–$97.30$40.3010
$100.00Dec 18$40.50$44.00$42.25$47.00 07/17$42.25–$99.05$42.2516
$160.00Aug 21$2.80$6.40$4.60$6.90 07/24$4.60–$43.85$4.6029
$160.00Sep 18$7.70$10.40$9.05$13.72 07/16$9.05–$48.95$9.05184
$160.00Nov 20$13.90$18.00$15.95$54.00 06/15$15.95–$59.15$15.9535
$160.00Dec 18$17.40$19.30$18.35$26.90 07/22$18.35–$62.50$18.3513
$95.00Aug 21$34.30$38.00$36.15$62.32 07/02$36.15–$95.95$36.159
$95.00Sep 18$36.40$40.00$38.20$70.05 07/02$38.20–$97.15$38.2054
$95.00Nov 20$41.70$45.50$43.60$61.04 07/02$43.60–$101.15$43.6059
$95.00Dec 18$43.60$47.00$45.30$97.90 07/01$45.30–$102.70$45.304
$95.00Mar 19$48.80$52.50$50.65$67.51 07/16$50.65–$63.60$50.654
$165.00Aug 21$3.10$6.00$4.55$5.60 07/24$4.55–$40.85$4.5556
$165.00Sep 18$5.90$9.00$7.45$12.62 07/21$7.45–$46.20$7.4515
$165.00Nov 20$14.00$15.80$14.90$18.45 07/24$14.90–$56.95$14.9066
$165.00Dec 18$15.30$18.00$16.65$23.45 07/21$16.65–$60.05$16.6522
$90.00Aug 21$38.80$42.00$40.40$99.41 06/30$40.40–$100.95$40.4010
$90.00Sep 18$40.40$44.00$42.20$63.90 06/05$42.20–$101.95$42.2011
$90.00Nov 20$45.10$48.90$47.00$104.50 06/15$47.00–$105.25$47.0012
$90.00Dec 18$46.90$50.50$48.70$65.49 07/16$48.70–$106.95$48.708
$170.00Aug 21$2.65$4.80$3.72$5.50 07/24$3.72–$37.95$3.7236
$170.00Sep 18$6.10$7.40$6.75$12.00 07/21$6.75–$43.80$6.7521
$170.00Nov 20$13.10$15.40$14.25$18.97 07/08$14.25–$54.55$14.2534
$170.00Dec 18$15.30$16.90$16.10$23.95 07/22$16.10–$57.70$16.1089
$85.00Sep 18$44.50$48.00$46.25$61.92 07/10$46.25–$106.60$46.251
$85.00Aug 21$43.10$46.50$44.80--$44.80–$44.80—$43.101
$85.00Nov 20$48.70$52.40$50.55--$50.55–$50.55—$48.7050
$85.00Dec 18$50.30$54.00$52.15--$52.15–$52.15—$50.302
$175.00Aug 21$2.10$3.90$3.00$6.84 07/22$3.00–$35.45$3.0043
$175.00Sep 18$3.90$7.60$5.75$8.60 07/20$5.75–$41.15$5.7514
$175.00Nov 20$11.40$14.90$13.15$26.95 07/06$13.15–$52.20$13.1510
$175.00Dec 18$13.40$15.80$14.60$23.59 07/16$14.60–$55.60$14.6016
$80.00Aug 21$47.70$51.30$49.50$92.69 06/23$49.50–$110.35$49.502
$80.00Sep 18$48.80$52.50$50.65$83.15 07/02$50.65–$111.35$50.658
$80.00Nov 20$52.40$56.00$54.20$57.20 07/17$54.20–$113.80$54.20120
$80.00Dec 18$53.80$57.50$55.65--$55.65–$55.65—$53.804
$180.00Aug 21$2.10$3.70$2.90$3.30 07/24$2.90–$32.80$2.9097
$180.00Sep 18$3.30$5.70$4.50$7.60 07/24$4.50–$38.85$4.50103
$180.00Nov 20$9.70$14.00$11.85$22.48 07/09$11.85–$50.20$11.8514
$180.00Dec 18$12.80$15.00$13.90$17.10 07/20$13.90–$53.60$13.9099
$75.00Aug 21$52.40$56.00$54.20$66.05 07/21$54.20–$115.30$54.2012
$75.00Nov 20$56.20$60.00$58.10$72.60 07/15$58.10–$118.00$58.109
$75.00Dec 18$57.70$61.30$59.50$106.90 07/01$59.50–$119.25$59.503
$75.00Mar 19$61.20$65.00$63.10$72.83 07/20$63.10–$76.90$63.102
$75.00Sep 18$53.30$57.00$55.15--$55.15–$55.15—$53.301
$185.00Aug 21$1.55$3.60$2.58$5.85 07/16$2.58–$30.60$2.584
$185.00Sep 18$4.10$6.00$5.05$8.50 07/16$5.05–$36.50$5.0515
$185.00Nov 20$10.50$13.00$11.75$35.20 07/02$11.75–$47.85$11.756
$185.00Dec 18$12.00$14.00$13.00$17.20 07/20$13.00–$51.60$13.003
$185.00Mar 19$19.30$21.90$20.60$23.69 07/24$20.60–$28.25$20.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$13.50$16.40$14.95$11.93 07/24$5.05–$17.95$13.5046
$130.00Sep 18$17.50$18.90$18.20$16.50 07/24$7.50–$21.30$17.50108
$130.00Nov 20$24.70$27.00$25.85$22.81 07/06$14.35–$28.65$24.703
$130.00Dec 18$26.60$27.80$27.20$25.38 07/16$16.45–$30.60$26.6039
$125.00Aug 21$10.90$13.70$12.30$8.13 07/24$3.70–$15.00$10.9053
$125.00Sep 18$14.80$16.10$15.45$14.00 07/24$6.10–$18.40$14.807
$125.00Nov 20$20.70$23.50$22.10$9.91 06/15$12.35–$25.35$20.704
$125.00Dec 18$22.00$25.10$23.55$23.10 07/20$14.60–$27.35$23.104
$135.00Aug 21$16.50$19.30$17.90$14.00 07/24$5.70–$20.35$16.5046
$135.00Sep 18$19.10$22.00$20.55$20.40 07/17$8.65–$24.45$20.4031
$135.00Nov 20$26.30$29.40$27.85$26.13 07/16$15.75–$31.75$26.307
$135.00Dec 18$28.80$32.00$30.40$27.64 07/14$18.15–$33.25$28.806
$120.00Aug 21$8.60$11.30$9.95$9.80 07/20$3.10–$12.75$9.8032
$120.00Sep 18$12.40$13.90$13.15$10.90 07/02$5.25–$16.05$12.409
$120.00Nov 20$19.10$21.50$20.30$17.80 07/24$10.90–$22.75$19.101
$120.00Dec 18$21.00$23.00$22.00$25.10 07/07$12.95–$24.85$22.008
$140.00Aug 21$19.80$21.90$20.85$17.63 07/24$6.95–$23.45$19.80169
$140.00Sep 18$23.70$26.40$25.05$21.40 07/16$10.35–$27.15$23.7032
$140.00Nov 20$30.90$33.50$32.20$28.33 07/14$17.85–$34.75$30.902
$140.00Dec 18$32.90$35.30$34.10$26.43 07/02$20.50–$36.30$32.909
$115.00Aug 21$6.70$9.20$7.95$4.51 07/23$2.55–$10.45$6.7035
$115.00Sep 18$8.60$12.50$10.55$10.55 07/02$4.13–$13.30$10.5513
$115.00Nov 20$15.10$19.00$17.05$20.94 07/07$9.70–$20.50$17.056
$115.00Dec 18$16.80$20.90$18.85$18.08 07/14$11.40–$22.05$18.0814
$145.00Aug 21$23.40$25.40$24.40$19.00 07/24$7.95–$27.15$23.4071
$145.00Sep 18$27.30$28.50$27.90$23.60 07/16$12.15–$30.40$27.3082
$145.00Nov 20$32.80$36.50$34.65$32.05 07/10$20.45–$38.05$32.807
$145.00Dec 18$35.30$38.50$36.90$36.10 07/06$22.50–$39.60$36.109
$110.00Aug 21$3.60$7.30$5.45$3.81 07/23$2.15–$8.75$3.8128
$110.00Sep 18$8.20$10.80$9.50$7.20 07/02$3.28–$11.85$8.206
$110.00Nov 20$14.30$16.50$15.40$13.68 07/02$8.20–$17.80$14.30--
$110.00Dec 18$16.00$18.50$17.25$17.00 07/20$9.90–$19.80$17.0011
$150.00Aug 21$25.90$29.20$27.55$22.30 07/24$9.80–$29.90$25.9015
$150.00Sep 18$29.50$33.20$31.35$30.98 07/20$13.90–$33.70$30.9838
$150.00Nov 20$37.70$39.50$38.60$25.16 06/11$22.50–$41.30$37.701
$150.00Dec 18$38.70$41.30$40.00$36.05 07/06$24.70–$42.85$38.707
$105.00Aug 21$3.80$5.80$4.80$3.38 07/21$2.10–$7.05$3.8038
$105.00Nov 20$11.10$14.30$12.70$6.86 06/12$7.05–$15.70$11.103
$105.00Sep 18$6.40$7.70$7.05--$7.05–$7.05—$6.408
$155.00Aug 21$31.20$33.50$32.35$26.60 07/24$11.05–$33.65$31.2031
$155.00Sep 18$34.60$37.20$35.90$34.80 07/17$15.95–$37.20$34.802
$155.00Dec 18$43.20$45.30$44.25$36.51 07/02$27.20–$46.35$43.202
$100.00Aug 21$2.85$4.60$3.72$2.50 07/21$1.65–$5.80$2.8511
$100.00Sep 18$3.40$6.30$4.85$6.00 07/02$2.20–$8.15$4.854
$100.00Dec 18$11.20$12.90$12.05$10.85 07/15$7.40–$15.00$11.207
$100.00Nov 20$8.40$12.30$10.35--$10.35–$10.35—$8.4014
$160.00Aug 21$34.10$37.50$35.80$30.40 07/21$13.35–$37.70$34.10105
$160.00Sep 18$37.30$41.00$39.15$22.08 06/29$17.95–$40.90$37.301
$160.00Nov 20$43.80$47.30$45.55$28.70 06/29$27.20–$47.90$43.803
$160.00Dec 18$45.90$49.50$47.70$44.30 07/10$29.55–$49.80$45.907
$95.00Aug 21$1.30$4.00$2.65$1.85 07/24$1.50–$4.75$1.8516
$95.00Sep 18$3.90$5.70$4.80$7.68 07/07$1.88–$7.10$4.8013
$95.00Nov 20$8.50$10.00$9.25$8.20 07/09$5.05–$11.50$8.506
$95.00Dec 18$10.00$11.10$10.55$11.18 07/13$6.45–$12.90$10.5511
$165.00Aug 21$38.40$42.10$40.25$15.32 06/30$14.85–$41.60$38.4013
$165.00Sep 18$41.90$44.60$43.25$24.80 06/29$20.60–$45.00$41.901
$165.00Nov 20$48.90$51.50$50.20$25.80 06/16$29.65–$51.65$48.901
$165.00Dec 18$50.70$52.40$51.55$47.50 07/10$32.40–$53.35$50.7021
$90.00Aug 21$0.40$3.60$2.00$1.50 07/21$0.75–$3.70$1.5081
$90.00Sep 18$1.75$4.70$3.23$3.40 07/17$1.70–$5.60$3.2320
$90.00Nov 20$5.50$9.40$7.45$6.80 07/09$4.00–$9.85$6.8023
$90.00Dec 18$7.90$9.30$8.60$8.73 07/02$5.10–$11.50$8.6011
$170.00Aug 21$42.80$46.60$44.70$35.02 07/23$17.50–$45.35$42.8027
$170.00Sep 18$45.50$49.40$47.45$23.56 06/25$22.55–$48.65$45.501
$170.00Nov 20$51.50$55.50$53.50$56.40 07/07$32.30–$55.35$53.502
$170.00Dec 18$53.80$56.30$55.05$31.15 06/16$34.75–$57.25$53.803
$85.00Aug 21$0.10$3.10$1.60$1.11 07/23$0.65–$2.85$1.118
$85.00Sep 18$1.20$4.30$2.75$2.95 07/06$1.40–$4.65$2.757
$85.00Nov 20$5.60$7.50$6.55$3.30 06/10$3.38–$8.00$5.6014
$85.00Dec 18$5.90$9.00$7.45$9.18 07/07$4.55–$9.75$7.456
$175.00Aug 21$47.30$50.50$48.90$20.90 06/30$19.35–$49.90$47.3087
$175.00Sep 18$49.90$52.90$51.40$47.10 07/24$25.40–$52.65$49.901
$175.00Nov 20$56.80$59.50$58.15$38.70 07/01$35.20–$59.00$56.802
$175.00Dec 18$57.40$60.70$59.05$40.60 07/01$37.50–$60.90$57.402
$80.00Aug 21$0.00$3.10$1.55$0.20 07/21$0.53–$1.73$0.2013
$80.00Sep 18$0.70$3.60$2.15$1.56 07/21$1.15–$3.65$1.5611
$80.00Nov 20$3.90$6.00$4.95$4.25 07/24$2.65–$6.75$4.2534
$80.00Dec 18$5.70$7.60$6.65$6.98 07/13$3.70–$8.25$6.6537
$80.00Mar 19$8.40$10.70$9.55$8.80 07/24$8.35–$10.20$8.801
$180.00Aug 21$51.90$55.60$53.75$38.00 07/02$21.95–$54.25$51.9016
$180.00Sep 18$54.10$58.00$56.05$27.40 06/30$27.60–$57.15$54.1013
$180.00Nov 20$59.70$63.50$61.60$42.00 06/11$37.85–$62.90$59.702
$180.00Dec 18$62.70$64.40$63.55$43.00 07/01$40.65–$64.70$62.702
$75.00Aug 21$0.00$2.65$1.33$0.50 07/24$0.45–$1.55$0.5014
$75.00Nov 20$2.30$4.90$3.60$3.00 07/21$2.25–$5.50$3.0017
$75.00Dec 18$3.40$6.30$4.85$4.50 07/15$3.08–$6.90$4.5017
$75.00Sep 18$0.50$3.30$1.90--$1.90–$1.90—$0.506
$185.00Aug 21$56.60$59.60$58.10$29.10 06/29$24.50–$58.50$56.604
$70.00Aug 21$0.00$2.55$1.27$0.55 07/10$0.35–$1.38$0.551
$70.00Sep 18$0.20$3.10$1.65$1.02 07/23$0.65–$2.03$1.024
$70.00Nov 20$1.40$4.20$2.80$2.43 07/21$1.70–$4.45$2.437
$70.00Dec 18$2.45$5.30$3.88$3.33 07/02$2.28–$5.30$3.336
$70.00Mar 19$4.90$7.50$6.20$6.06 07/24$5.45–$6.35$6.065
$190.00Aug 21$61.30$64.90$63.10$27.05 06/30$27.45–$63.10$61.3040
$65.00Aug 21$0.00$2.40$1.20$0.12 07/16$0.43–$1.27$0.1225
$65.00Nov 20$0.80$3.60$2.20$2.35 07/24$1.10–$3.30$2.2014
$65.00Dec 18$1.85$4.20$3.03$3.30 07/02$1.93–$3.78$3.032
$65.00Sep 18$0.00$2.85$1.43--$1.43–$1.43—--5
$195.00Aug 21$66.00$69.50$67.75$31.80 06/22$30.05–$67.75$66.004
$195.00Dec 18$74.10$77.80$75.95--$75.95–$75.95—$74.101

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 227
Total Puts 218
Put/Call Ratio 0.96
Net Difference 9

Prior's Put/Call Breakdown

Total Calls 51
Total Puts 30
Put/Call Ratio 0.59
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 848
Total Puts 826
Average Put/Call Ratio 1.17
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