Tour v452
ACLS
AXCELIS TECHNOLOGIES
$120.03 -6.31%
$120.00 (-0.03%)🌙
as of 07/28 06:13 PM
(7/27 18:08) ◀
|
Tuesday, July 28, 2026 (6:13pm)
January 2026
|
▶ (7/29 18:15)
◀ 7/28 18:13 ▶

Option Volume

Detail
ℹ
Current (07/28) 157
Calls: 62 (39%)
Puts: 95 (61%)
Prior (07/27) 445
Calls: 227 (51%)
Puts: 218 (49%)
Current vs Prior -64.72%
Calls: -72.69% (Calls)
Puts: -56.42% (Puts)
Prior 7-Day Total 1,733
Calls: 976 (56%)
Puts: 757 (44%)
Prior 7-Day Average 247
Calls: 139 (56%)
Puts: 108 (44%)
Current vs Prior 7-Day Avg -36.58%
Calls: -55.53%
Puts: -12.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $204.2K
Calls: $71.4K (35%)
Puts: $132.8K (65%)
Prior (07/27) $699.4K
Calls: $165.3K (24%)
Puts: $534.1K (76%)
Current vs Prior -70.80%
Calls: -56.80%
Puts: -75.13%
Prior 7-Day Total $3.13M
Calls: $1.74M (56%)
Puts: $1.39M (44%)
Prior 7-Day Average $447.2K
Calls: $248.8K (56%)
Puts: $198.4K (44%)
Current vs Prior 7-Day Avg -54.33%
Calls: -71.29%
Puts: -33.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.53
Prior (07/27) 0.96
Current vs Prior +59.55%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +71.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 998
Calls: 613 (61%)
Puts: 385 (39%)
Prior (07/27) 8,841
Calls: 6,541 (74%)
Puts: 2,300 (26%)
Current vs Prior -88.71%
Prior 7-Day Total 51,676
Calls: 39,472 (76%)
Puts: 12,204 (24%)
Prior 7-Day Average 7,382
Calls: 5,638 (76%)
Puts: 1,743 (24%)
Current vs Prior 7-Day Avg -86.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.83% | 28.87%
Prior 24.00% | 29.90%
Current vs Prior -0.73% | -3.44%
Prior 7-Day Avg 24.70% | 31.08%
Current vs 7-Day Avg -3.51% | -7.13%
Prior 7-Day Eod 24.00% | 29.90%
Current vs 7-Day Eod -0.73% | -3.44%
Sentiment BULLISH

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

Moderately bearish flow with 65% put dollar volume ($132.8K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 65% vs prior. Extreme bearish P/C ratio of 1.53 - 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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 9.1%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2128.6031.10$29.858.4%100.7171
$135.00Aug 2121.2023.40$22.309.9%10.62--

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. 6 found (avg delta 0.61, highest 0.71)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2114.1016.60$15.3516.3%10.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2128.6031.10$29.858.4%100.7171
$140.00Aug 2124.6027.20$25.9010.0%100.66168
$135.00Aug 2121.2023.40$22.309.9%10.62--
$130.00Aug 2117.4020.30$18.8515.4%20.5637
$125.00Aug 2114.5016.80$15.6514.7%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 51, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 215.007.70$6.3542.5%20.33--
$115.00Aug 2114.1016.60$15.3516.3%10.61--
$125.00Aug 219.5012.30$10.9025.7%10.49--
$130.00Aug 217.7010.40$9.0529.8%10.43--
$135.00Aug 216.008.70$7.3536.7%10.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.403.50$1.95159.0%100.10--
$140.00Aug 2124.6027.20$25.9010.0%100.66168
$145.00Aug 2128.6031.10$29.858.4%100.7171
$115.00Aug 219.1011.50$10.3023.3%60.3927
$110.00Aug 217.009.10$8.0526.1%20.33--

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. 11 found (best R:R 6.52, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$155.00Aug 21$2.75$12.25$2.754.45$142.75
$135.00$140.00Aug 21$1.00$4.00$1.004.00$136.00
$130.00$135.00Aug 21$1.70$3.30$1.701.94$131.70
$125.00$130.00Aug 21$1.85$3.15$1.851.70$126.85
$115.00$125.00Aug 21$4.45$5.55$4.451.25$119.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$85.00Aug 21$1.33$8.67$1.336.52$93.67
$100.00$95.00Aug 21$1.32$3.68$1.322.79$98.68
$110.00$100.00Aug 21$3.45$6.55$3.451.90$106.55
$115.00$110.00Aug 21$2.25$2.75$2.251.22$112.75
$125.00$115.00Aug 21$5.35$4.65$5.350.87$119.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.76, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$125.00Aug 21$4.45$4.45$5.550.80$119.45
$125.00$130.00Aug 21$1.85$1.85$3.150.59$126.85
$130.00$135.00Aug 21$1.70$1.70$3.300.52$131.70
$135.00$140.00Aug 21$1.00$1.00$4.000.25$136.00
$140.00$155.00Aug 21$2.75$2.75$12.250.22$142.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$3.95$3.95$1.053.76$141.05
$140.00$135.00Aug 21$3.60$3.60$1.402.57$136.40
$135.00$130.00Aug 21$3.45$3.45$1.552.23$131.55
$130.00$125.00Aug 21$3.20$3.20$1.801.78$126.80
$125.00$115.00Aug 21$5.35$5.35$4.651.15$119.65

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. 5 found (cheapest 21.37% of stock, avg 23.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$15.35$10.30$25.65$89.35$140.6521.37%
$125.00Aug 21$10.90$15.65$26.55$98.45$151.5522.12%
$130.00Aug 21$9.05$18.85$27.90$102.10$157.9023.24%
$135.00Aug 21$7.35$22.30$29.65$105.35$164.6524.70%
$140.00Aug 21$6.35$25.90$32.25$107.75$172.2526.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.62% of stock, avg 10.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$85.00Aug 21$3.60$1.95$5.55$79.45$160.55
$155.00$95.00Aug 21$3.60$3.28$6.88$88.12$161.88
$155.00$100.00Aug 21$3.60$4.60$8.20$91.80$163.20
$140.00$85.00Aug 21$6.35$1.95$8.30$76.70$148.30
$135.00$85.00Aug 21$7.35$1.95$9.30$75.70$144.30
$140.00$95.00Aug 21$6.35$3.28$9.63$85.37$149.63
$135.00$95.00Aug 21$7.35$3.28$10.63$84.37$145.63
$140.00$100.00Aug 21$6.35$4.60$10.95$89.05$150.95
$130.00$85.00Aug 21$9.05$1.95$11.00$74.00$141.00
$155.00$110.00Aug 21$3.60$8.05$11.65$98.35$166.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.25, avg credit $4.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.20$0.805.25$125.80$139.20
110/115125/130Aug 21$4.10$0.904.56$110.90$129.10
100/110115/125Aug 21$7.90$2.103.76$102.10$122.90
110/115130/135Aug 21$3.95$1.053.76$111.05$133.95
115/125130/135Aug 21$7.05$2.952.39$117.95$137.05
110/115135/140Aug 21$3.25$1.751.86$111.75$138.25
115/125135/140Aug 21$6.35$3.651.74$118.65$141.35
95/100125/130Aug 21$3.17$1.831.73$96.83$128.17
95/100130/135Aug 21$3.02$1.981.53$96.98$133.02
85/95115/125Aug 21$5.78$4.221.37$89.22$120.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 32.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.70$4.306.14
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Aug 21$0.35$4.6513.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.85, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$140.00$155.001:2Aug 21-$0.85$14.15
$115.00$125.001:2Aug 21-$6.45$3.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Aug 21-$0.62$9.38
$110.00$100.001:2Aug 21-$1.15$8.85
$125.00$115.001:2Aug 21-$4.95$5.05
$100.00$95.001:2Aug 21-$1.96$3.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.91%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$9.500.494.1%7.91%12.06%1--
$130.00Aug 21$7.700.438.3%6.42%14.72%1--
$135.00Aug 21$6.000.3812.5%5.00%17.47%1--
$140.00Aug 21$5.000.3316.6%4.17%20.80%2--
$155.00Aug 21$2.300.2129.1%1.92%31.05%1--

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. 193 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 $140.00 03-19 call last traded $40.13 on 07/21 (now $25.00/$27.40) — try a limit near $26.20. Also watch the $95.00 11-20 call last traded $61.04 on 07/02 (now $35.00/$38.50) — try a limit near $36.75; the $125.00 11-20 call last traded $42.95 on 06/05 (now $20.80/$23.00) — try a limit near $21.90. Most tradeable put: the $150.00 12-18 put last traded $36.05 on 07/06 (now $44.10/$46.20) — try a limit near $44.10.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$11.60$14.30$12.95$29.70 07/22$12.95–$73.50$12.95--
$120.00Sep 18$14.70$18.00$16.35$33.73 07/22$16.35–$75.95$16.35--
$120.00Nov 20$22.80$25.30$24.05$34.32 07/20$24.05–$82.70$24.05--
$120.00Dec 18$25.00$26.70$25.85$39.75 07/17$25.85–$85.10$25.85--
$120.00Mar 19$31.80$34.00$32.90$46.75 07/17$32.90–$50.15$32.90--
$125.00Aug 21$9.50$12.30$10.90$28.95 07/14$10.90–$69.15$10.90--
$125.00Sep 18$13.00$16.00$14.50$32.00 07/14$14.50–$72.05$14.50--
$125.00Nov 20$20.80$23.00$21.90$42.95 06/05$21.90–$79.25$21.9010
$125.00Dec 18$23.10$24.80$23.95$34.37 07/20$23.95–$81.85$23.95--
$115.00Aug 21$14.10$16.60$15.35$33.58 07/22$15.35–$77.75$15.35--
$115.00Sep 18$17.70$20.60$19.15$44.25 07/06$19.15–$80.15$19.15--
$115.00Nov 20$24.90$28.30$26.60$41.10 07/21$26.60–$86.30$26.60--
$115.00Dec 18$27.00$28.90$27.95$49.10 07/14$27.95–$88.50$27.95--
$115.00Mar 19$33.70$36.30$35.00$48.75 07/17$35.00–$52.65$35.00--
$130.00Aug 21$7.70$10.40$9.05$17.80 07/24$9.05–$65.15$9.05--
$130.00Sep 18$11.50$14.10$12.80$22.10 07/17$12.80–$68.25$12.80--
$130.00Nov 20$19.10$21.20$20.15$33.42 07/21$20.15–$76.00$20.15--
$130.00Dec 18$21.40$23.20$22.30$38.98 07/13$22.30–$79.05$22.30--
$110.00Aug 21$16.40$20.00$18.20$27.85 07/24$18.20–$82.20$18.20--
$110.00Sep 18$20.40$22.80$21.60$31.45 07/24$21.60–$84.05$21.60--
$110.00Nov 20$27.20$30.40$28.80$46.73 07/16$28.80–$89.90$28.80--
$110.00Dec 18$29.20$31.10$30.15$44.85 07/17$30.15–$91.90$30.15--
$135.00Aug 21$6.00$8.70$7.35$16.30 07/24$7.35–$61.15$7.35--
$135.00Sep 18$9.90$12.60$11.25$21.50 07/17$11.25–$64.80$11.25--
$135.00Nov 20$17.50$19.50$18.50$35.35 07/14$18.50–$72.75$18.509
$135.00Dec 18$19.80$23.00$21.40$32.30 07/21$21.40–$75.75$21.40--
$135.00Mar 19$26.00$29.30$27.65$39.65 07/21$27.65–$43.70$27.65--
$105.00Aug 21$19.60$23.30$21.45$30.55 07/17$21.45–$86.75$21.45--
$105.00Nov 20$29.10$33.00$31.05$40.85 07/07$31.05–$93.55$31.05--
$105.00Dec 18$31.00$35.00$33.00$47.65 07/17$33.00–$95.40$33.00--
$105.00Mar 19$37.90$40.50$39.20$51.00 07/17$39.20–$58.00$39.20--
$140.00Aug 21$5.00$7.70$6.35$16.00 07/23$6.35–$57.80$6.35--
$140.00Sep 18$8.00$10.30$9.15$17.21 07/24$9.15–$61.30$9.15--
$140.00Nov 20$16.10$18.10$17.10$29.95 07/21$17.10–$69.90$17.1017
$140.00Dec 18$18.30$20.20$19.25$27.45 07/20$19.25–$72.90$19.25--
$140.00Mar 19$25.00$27.40$26.20$40.13 07/21$26.20–$41.75$26.2017
$100.00Aug 21$23.20$26.80$25.00$50.00 07/09$25.00–$91.40$25.00--
$100.00Sep 18$25.80$29.20$27.50$39.47 07/07$27.50–$92.85$27.5018
$100.00Nov 20$31.90$35.20$33.55$52.70 07/16$33.55–$97.30$33.55--
$100.00Dec 18$33.30$37.50$35.40$47.00 07/17$35.40–$99.05$35.40--
$145.00Aug 21$3.90$6.70$5.30$15.60 07/22$5.30–$53.90$5.30--
$145.00Sep 18$7.40$10.10$8.75$15.30 07/24$8.75–$57.85$8.75--
$145.00Nov 20$14.50$16.60$15.55$31.78 07/14$15.55–$66.95$15.5539
$145.00Dec 18$16.90$18.90$17.90$37.40 07/02$17.90–$70.15$17.90--
$95.00Aug 21$27.00$30.10$28.55$62.32 07/02$28.55–$95.95$28.55--
$95.00Sep 18$29.20$32.40$30.80$70.05 07/02$30.80–$97.15$30.80--
$95.00Nov 20$35.00$38.50$36.75$61.04 07/02$36.75–$101.15$36.7559
$95.00Dec 18$36.30$40.40$38.35$97.90 07/01$38.35–$102.70$38.35--
$95.00Mar 19$42.20$45.50$43.85$67.51 07/16$43.85–$63.60$43.85--
$150.00Aug 21$2.60$6.20$4.40$10.30 07/24$4.40–$50.35$4.40--
$150.00Sep 18$7.00$9.10$8.05$12.80 07/24$8.05–$54.85$8.05--
$150.00Nov 20$13.70$15.40$14.55$22.50 07/24$14.55–$64.15$14.5537
$150.00Dec 18$15.80$17.70$16.75$30.65 07/22$16.75–$67.45$16.7548
$90.00Aug 21$31.10$34.00$32.55$99.41 06/30$32.55–$100.95$32.55--
$90.00Sep 18$32.90$36.50$34.70$63.90 06/05$34.70–$101.95$34.70--
$90.00Nov 20$38.00$41.00$39.50$104.50 06/15$39.50–$105.25$39.50--
$90.00Dec 18$39.70$43.30$41.50$65.49 07/16$41.50–$106.95$41.50--
$155.00Aug 21$2.30$4.90$3.60$8.70 07/24$3.60–$47.15$3.60--
$155.00Sep 18$5.40$8.20$6.80$34.93 06/24$6.80–$51.90$6.80--
$155.00Nov 20$12.80$14.40$13.60$20.26 07/20$13.60–$61.90$13.60--
$155.00Dec 18$14.60$17.20$15.90$28.65 07/22$15.90–$64.85$15.90--
$85.00Sep 18$36.80$40.40$38.60$61.92 07/10$38.60–$106.60$38.60--
$85.00Nov 20$41.40$45.00$43.20--$43.20–$50.55$41.4050
$160.00Aug 21$1.75$4.60$3.18$6.90 07/24$3.18–$43.85$3.18--
$160.00Sep 18$4.60$7.50$6.05$13.72 07/16$6.05–$48.95$6.05184
$160.00Nov 20$10.70$13.20$11.95$54.00 06/15$11.95–$59.15$11.95--
$160.00Dec 18$13.70$15.40$14.55$26.90 07/22$14.55–$62.50$14.55--
$80.00Aug 21$39.80$42.90$41.35$92.69 06/23$41.35–$110.35$41.35--
$80.00Sep 18$41.00$44.50$42.75$83.15 07/02$42.75–$111.35$42.75--
$80.00Nov 20$44.90$48.40$46.65$57.20 07/17$46.65–$113.80$46.65--
$165.00Aug 21$1.85$4.00$2.93$5.60 07/24$2.93–$40.85$2.93--
$165.00Sep 18$3.60$7.40$5.50$12.62 07/21$5.50–$46.20$5.50--
$165.00Nov 20$10.70$12.90$11.80$18.45 07/24$11.80–$56.95$11.80--
$165.00Dec 18$12.90$14.40$13.65$23.45 07/21$13.65–$60.05$13.65--
$75.00Aug 21$44.40$47.30$45.85$66.05 07/21$45.85–$115.30$45.85--
$75.00Nov 20$49.00$51.50$50.25$72.60 07/15$50.25–$118.00$50.25--
$75.00Dec 18$49.90$53.50$51.70$106.90 07/01$51.70–$119.25$51.70--
$75.00Mar 19$54.00$57.50$55.75$72.83 07/20$55.75–$76.90$55.75--
$170.00Aug 21$1.80$3.80$2.80$5.50 07/24$2.80–$37.95$2.80--
$170.00Sep 18$3.30$6.20$4.75$12.00 07/21$4.75–$43.80$4.75--
$170.00Nov 20$10.00$12.30$11.15$18.97 07/08$11.15–$54.55$11.1534
$170.00Dec 18$11.70$14.80$13.25$23.95 07/22$13.25–$57.70$13.25--
$175.00Aug 21$0.50$3.70$2.10$6.84 07/22$2.10–$35.45$2.10--
$175.00Sep 18$2.65$5.70$4.18$8.60 07/20$4.18–$41.15$4.18--
$175.00Nov 20$8.70$10.70$9.70$26.95 07/06$9.70–$52.20$9.70--
$175.00Dec 18$11.00$12.90$11.95$23.59 07/16$11.95–$55.60$11.95--
$180.00Aug 21$0.25$3.50$1.88$3.30 07/24$1.88–$32.80$1.88--
$180.00Sep 18$1.70$5.00$3.35$7.60 07/24$3.35–$38.85$3.35--
$180.00Nov 20$8.50$10.00$9.25$22.48 07/09$9.25–$50.20$9.25--
$180.00Dec 18$9.40$13.30$11.35$17.10 07/20$11.35–$53.60$11.35--
$185.00Aug 21$0.00$3.30$1.65$5.85 07/16$1.65–$30.60$1.65--
$185.00Sep 18$1.10$4.90$3.00$8.50 07/16$3.00–$36.50$3.00--
$185.00Nov 20$6.70$10.80$8.75$35.20 07/02$8.75–$47.85$8.75--
$185.00Dec 18$9.40$11.40$10.40$17.20 07/20$10.40–$51.60$10.40--
$185.00Mar 19$14.70$18.50$16.60$23.69 07/24$16.60–$28.25$16.60--
$190.00Aug 21$0.30$3.10$1.70--$1.70–$1.70—$0.306
$200.00Aug 21$0.45$1.40$0.93--$0.93–$0.93—$0.4570
$200.00Sep 18$1.10$2.70$1.90--$1.90–$1.90—$1.1015
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$11.60$14.40$13.00$9.80 07/20$3.10–$13.00$11.60--
$120.00Sep 18$14.40$16.90$15.65$10.90 07/02$5.25–$16.05$14.40--
$120.00Nov 20$21.90$23.90$22.90$17.80 07/24$10.90–$22.90$21.90--
$120.00Dec 18$22.80$24.60$23.70$25.10 07/07$12.95–$24.85$23.708
$125.00Aug 21$14.50$16.80$15.65$8.13 07/24$3.70–$15.65$14.50--
$125.00Sep 18$17.40$19.20$18.30$14.00 07/24$6.10–$18.40$17.40--
$125.00Nov 20$24.00$26.60$25.30$9.91 06/15$12.35–$25.35$24.00--
$125.00Dec 18$26.70$27.60$27.15$23.10 07/20$14.60–$27.35$26.70--
$115.00Aug 21$9.10$11.50$10.30$4.51 07/23$2.55–$10.45$9.1027
$115.00Sep 18$12.80$14.40$13.60$10.55 07/02$4.13–$13.60$12.80--
$115.00Nov 20$17.70$21.10$19.40$20.94 07/07$9.70–$20.50$19.40--
$115.00Dec 18$20.80$22.10$21.45$18.08 07/14$11.40–$22.05$20.8014
$130.00Aug 21$17.40$20.30$18.85$11.93 07/24$5.05–$18.85$17.4037
$130.00Sep 18$21.50$23.20$22.35$16.50 07/24$7.50–$22.35$21.50--
$130.00Nov 20$27.20$29.60$28.40$22.81 07/06$14.35–$28.65$27.20--
$130.00Dec 18$29.40$31.20$30.30$25.38 07/16$16.45–$30.60$29.40--
$110.00Aug 21$7.00$9.10$8.05$3.81 07/23$2.15–$8.75$7.00--
$110.00Sep 18$10.10$12.00$11.05$7.20 07/02$3.28–$11.85$10.107
$110.00Nov 20$14.90$17.40$16.15$13.68 07/02$8.20–$17.80$14.90--
$110.00Dec 18$18.10$19.00$18.55$17.00 07/20$9.90–$19.80$18.10--
$135.00Aug 21$21.20$23.40$22.30$14.00 07/24$5.70–$22.30$21.20--
$135.00Sep 18$24.80$27.50$26.15$20.40 07/17$8.65–$26.15$24.80--
$135.00Nov 20$31.50$33.40$32.45$26.13 07/16$15.75–$32.45$31.50--
$135.00Dec 18$31.70$34.90$33.30$27.64 07/14$18.15–$33.30$31.70--
$105.00Aug 21$5.30$7.40$6.35$3.38 07/21$2.10–$7.05$5.30--
$105.00Nov 20$14.00$15.70$14.85$6.86 06/12$7.05–$15.70$14.00--
$140.00Aug 21$24.60$27.20$25.90$17.63 07/24$6.95–$25.90$24.60168
$140.00Sep 18$28.60$30.30$29.45$21.40 07/16$10.35–$29.45$28.60--
$140.00Nov 20$34.90$36.90$35.90$28.33 07/14$17.85–$35.90$34.90--
$140.00Dec 18$36.80$39.50$38.15$26.43 07/02$20.50–$38.15$36.80--
$100.00Aug 21$3.90$5.30$4.60$2.50 07/21$1.65–$5.80$3.9021
$100.00Sep 18$6.30$7.20$6.75$6.00 07/02$2.20–$8.15$6.30--
$100.00Dec 18$11.90$14.10$13.00$10.85 07/15$7.40–$15.00$11.90--
$145.00Aug 21$28.60$31.10$29.85$19.00 07/24$7.95–$29.85$28.6071
$145.00Sep 18$31.60$34.20$32.90$23.60 07/16$12.15–$32.90$31.60--
$145.00Nov 20$38.70$40.60$39.65$32.05 07/10$20.45–$39.65$38.70--
$145.00Dec 18$39.60$42.40$41.00$36.10 07/06$22.50–$41.00$39.60--
$95.00Aug 21$1.85$4.70$3.28$1.85 07/24$1.50–$4.75$1.8518
$95.00Sep 18$4.80$5.70$5.25$7.68 07/07$1.88–$7.10$5.25--
$95.00Nov 20$9.80$11.00$10.40$8.20 07/09$5.05–$11.50$9.80--
$95.00Dec 18$10.80$12.00$11.40$11.18 07/13$6.50–$12.90$11.18--
$150.00Aug 21$32.90$35.20$34.05$22.30 07/24$9.80–$34.05$32.90--
$150.00Sep 18$36.20$38.80$37.50$30.98 07/20$13.90–$37.50$36.20--
$150.00Nov 20$42.30$44.30$43.30$25.16 06/11$22.50–$43.30$42.30--
$150.00Dec 18$44.10$46.20$45.15$36.05 07/06$24.70–$45.15$44.107
$90.00Aug 21$0.80$3.30$2.05$1.50 07/21$0.75–$3.70$1.50--
$90.00Sep 18$2.45$4.40$3.43$3.40 07/17$1.70–$5.60$3.40--
$90.00Nov 20$7.80$8.80$8.30$6.80 07/09$4.00–$9.85$7.80--
$90.00Dec 18$8.40$11.00$9.70$8.73 07/02$5.10–$11.50$8.73--
$155.00Aug 21$37.30$40.00$38.65$26.60 07/24$11.05–$38.65$37.30--
$155.00Sep 18$39.70$42.20$40.95$34.80 07/17$15.95–$40.95$39.70--
$155.00Dec 18$47.90$50.00$48.95$36.51 07/02$27.20–$48.95$47.90--
$85.00Aug 21$0.40$3.50$1.95$1.11 07/23$0.65–$2.85$1.11--
$85.00Sep 18$1.40$3.50$2.45$2.95 07/06$1.40–$4.65$2.45--
$85.00Nov 20$6.30$7.20$6.75$3.30 06/10$3.38–$8.00$6.30--
$85.00Dec 18$7.90$9.00$8.45$9.18 07/07$4.55–$9.75$8.456
$160.00Aug 21$41.40$44.10$42.75$30.40 07/21$13.35–$42.75$41.40--
$160.00Sep 18$43.90$46.60$45.25$22.08 06/29$17.95–$45.25$43.90--
$160.00Nov 20$50.10$52.10$51.10$28.70 06/29$27.20–$51.10$50.10--
$160.00Dec 18$51.60$54.00$52.80$44.30 07/10$29.55–$52.80$51.60--
$80.00Aug 21$0.10$3.20$1.65$0.20 07/21$0.53–$1.73$0.20--
$80.00Sep 18$0.65$3.10$1.88$1.56 07/21$1.15–$3.65$1.56--
$80.00Nov 20$3.80$6.50$5.15$4.25 07/24$2.68–$6.75$4.25--
$80.00Dec 18$6.20$6.80$6.50$6.98 07/13$3.75–$8.25$6.50--
$80.00Mar 19$9.50$12.10$10.80$8.80 07/24$8.35–$10.80$9.50--
$165.00Aug 21$45.70$48.70$47.20$15.32 06/30$14.85–$47.20$45.70--
$165.00Sep 18$48.60$51.00$49.80$24.80 06/29$20.60–$49.80$48.60--
$165.00Nov 20$53.30$56.50$54.90$25.80 06/16$29.65–$54.90$53.30--
$165.00Dec 18$55.70$57.80$56.75$47.50 07/10$32.40–$56.75$55.70--
$75.00Aug 21$0.00$2.85$1.43$0.50 07/24$0.45–$1.55$0.50--
$75.00Nov 20$3.70$4.50$4.10$3.00 07/21$2.25–$5.50$3.70--
$75.00Dec 18$4.40$6.10$5.25$4.50 07/15$3.08–$6.90$4.50--
$170.00Aug 21$50.30$53.20$51.75$35.02 07/23$17.50–$51.75$50.30--
$170.00Sep 18$52.70$55.40$54.05$23.56 06/25$22.55–$54.05$52.70--
$170.00Nov 20$57.70$60.30$59.00$56.40 07/07$32.30–$59.00$57.70--
$170.00Dec 18$59.30$62.50$60.90$31.15 06/16$34.75–$60.90$59.30--
$70.00Aug 21$0.10$2.05$1.08$0.55 07/10$0.35–$1.38$0.551
$70.00Sep 18$0.00$1.45$0.73$1.02 07/23$0.65–$2.03$0.73--
$70.00Nov 20$1.65$3.60$2.63$2.43 07/21$1.70–$4.45$2.43--
$70.00Dec 18$2.60$5.30$3.95$3.33 07/02$2.28–$5.30$3.33--
$70.00Mar 19$6.00$8.00$7.00$6.06 07/24$5.45–$7.00$6.06--
$175.00Aug 21$55.30$58.30$56.80$20.90 06/30$19.35–$56.80$55.30--
$175.00Sep 18$57.00$60.20$58.60$47.10 07/24$25.40–$58.60$57.00--
$175.00Nov 20$62.20$64.80$63.50$38.70 07/01$35.20–$63.50$62.20--
$175.00Dec 18$63.00$66.50$64.75$40.60 07/01$37.50–$64.75$63.00--
$65.00Aug 21$0.00$2.40$1.20$0.12 07/16$0.43–$1.27$0.12--
$65.00Nov 20$0.60$2.85$1.73$2.35 07/24$1.10–$3.30$1.73--
$65.00Dec 18$1.80$3.60$2.70$3.30 07/02$1.93–$3.78$2.70--
$180.00Aug 21$59.40$63.00$61.20$38.00 07/02$21.95–$61.20$59.40--
$180.00Sep 18$61.00$65.00$63.00$27.40 06/30$27.60–$63.00$61.00--
$180.00Nov 20$66.10$69.40$67.75$42.00 06/11$37.85–$67.75$66.10--
$180.00Dec 18$67.70$70.60$69.15$43.00 07/01$40.65–$69.15$67.70--
$185.00Aug 21$64.20$67.80$66.00$29.10 06/29$24.50–$66.00$64.20--
$190.00Aug 21$69.50$72.60$71.05$27.05 06/30$27.45–$71.05$69.50--
$195.00Aug 21$73.80$77.40$75.60$31.80 06/22$30.05–$75.60$73.80--

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 62
Total Puts 95
Put/Call Ratio 1.53
Net Difference -33

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 976
Total Puts 757
Average Put/Call Ratio 0.90
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