Tour v456
ACLS
AXCELIS TECHNOLOGIES
$112.05 -6.65%
(7/28 18:13) ◀
|
Wednesday, July 29, 2026 (6:15pm)
January 2026
|
▶
◀ 7/29 18:15

Option Volume

Detail
ℹ
Current (07/29) 132
Calls: 63 (48%)
Puts: 69 (52%)
Prior (07/28) 157
Calls: 62 (39%)
Puts: 95 (61%)
Current vs Prior -15.92%
Calls: +1.61% (Calls)
Puts: -27.37% (Puts)
Prior 7-Day Total 1,604
Calls: 850 (53%)
Puts: 754 (47%)
Prior 7-Day Average 229
Calls: 121 (53%)
Puts: 107 (47%)
Current vs Prior 7-Day Avg -42.39%
Calls: -48.12%
Puts: -35.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $350.1K
Calls: $110.7K (32%)
Puts: $239.4K (68%)
Prior (07/28) $204.2K
Calls: $71.4K (35%)
Puts: $132.8K (65%)
Current vs Prior +71.42%
Calls: +55.02%
Puts: +80.24%
Prior 7-Day Total $2.41M
Calls: $1.08M (45%)
Puts: $1.33M (55%)
Prior 7-Day Average $344.3K
Calls: $154.0K (45%)
Puts: $190.3K (55%)
Current vs Prior 7-Day Avg +1.70%
Calls: -28.10%
Puts: +25.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.10
Prior (07/28) 1.53
Current vs Prior -28.52%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +5.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 486
Calls: 315 (65%)
Puts: 171 (35%)
Prior (07/28) 998
Calls: 613 (61%)
Puts: 385 (39%)
Current vs Prior -51.30%
Prior 7-Day Total 39,636
Calls: 29,666 (75%)
Puts: 9,970 (25%)
Prior 7-Day Average 5,662
Calls: 4,238 (75%)
Puts: 1,424 (25%)
Current vs Prior 7-Day Avg -91.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.36% | 29.27%
Prior 23.83% | 28.87%
Current vs Prior -6.17% | +1.40%
Prior 7-Day Avg 24.30% | 30.50%
Current vs 7-Day Avg -7.99% | -4.03%
Prior 7-Day Eod 23.83% | 28.87%
Current vs 7-Day Eod -6.17% | +1.40%
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 68% put dollar volume ($239.4K). Elevated premium activity with dollar volume up 71% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.65, highest 0.72)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2125.3028.70$27.0012.6%30.72--
$130.00Aug 2122.0024.80$23.4012.0%10.67--
$120.00Aug 2114.0017.50$15.7522.2%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 11, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.209.30$8.2525.5%10.4519
$130.00Aug 214.106.40$5.2543.8%10.32--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2125.3028.70$27.0012.6%30.72--
$100.00Aug 214.107.60$5.8559.8%20.28--
$90.00Aug 211.754.40$3.0886.0%10.17--
$110.00Aug 218.1011.60$9.8535.5%10.42--
$120.00Aug 2114.0017.50$15.7522.2%10.55--

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. 4 found (best R:R 2.61, avg 1.78)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$130.00Aug 21$3.00$7.00$3.002.33$123.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$90.00Aug 21$2.77$7.23$2.772.61$97.23
$110.00$100.00Aug 21$4.00$6.00$4.001.50$106.00
$120.00$110.00Aug 21$5.90$4.10$5.900.69$114.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 3.26, avg 1.46)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Aug 21$3.00$3.00$7.000.43$123.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Aug 21$7.65$7.65$2.353.26$122.35
$135.00$130.00Aug 21$3.60$3.60$1.402.57$131.40
$120.00$110.00Aug 21$5.90$5.90$4.101.44$114.10
$110.00$100.00Aug 21$4.00$4.00$6.000.67$106.00
$100.00$90.00Aug 21$2.77$2.77$7.230.38$97.23

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. 2 found (cheapest 21.42% of stock, avg 23.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$8.25$15.75$24.00$96.00$144.0021.42%
$130.00Aug 21$5.25$23.40$28.65$101.35$158.6525.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 7.43% of stock, avg 11.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Aug 21$5.25$3.08$8.33$81.67$138.33
$130.00$100.00Aug 21$5.25$5.85$11.10$88.90$141.10
$120.00$90.00Aug 21$8.25$3.08$11.33$78.67$131.33
$120.00$100.00Aug 21$8.25$5.85$14.10$85.90$134.10
$130.00$110.00Aug 21$5.25$9.85$15.10$94.90$145.10
$120.00$110.00Aug 21$8.25$9.85$18.10$91.90$138.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.33, avg credit $6.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/110120/130Aug 21$7.00$3.002.33$103.00$127.00
90/100120/130Aug 21$5.77$4.231.36$94.23$125.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.13, cheapest $1.23)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$100.00$110.00Aug 21$1.23$8.777.13
$110.00$120.00$130.00Aug 21$1.75$8.254.71
$100.00$110.00$120.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.31, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Aug 21-$2.25$7.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$0.31$9.69
$110.00$100.001:2Aug 21-$1.85$8.15
$120.00$110.001:2Aug 21-$3.95$6.05
$130.00$120.001:2Aug 21-$8.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.43%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$7.200.457.1%6.43%13.52%119
$130.00Aug 21$4.100.3216.0%3.66%19.68%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. 192 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 $105.00 12-18 call last traded $47.65 on 07/17 (now $26.40/$28.40) — try a limit near $27.40. Also watch the $95.00 12-18 call last traded $97.90 on 07/01 (now $30.90/$34.10) — try a limit near $32.50; the $100.00 11-20 call last traded $52.70 on 07/16 (now $26.50/$29.90) — try a limit near $28.20. Most tradeable put: the $135.00 11-20 put last traded $26.13 on 07/16 (now $34.30/$36.70) — try a limit near $34.30.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$11.20$13.30$12.25$27.85 07/24$12.25–$71.85$12.25--
$110.00Sep 18$14.70$18.40$16.55$31.45 07/24$16.55–$73.95$16.55--
$110.00Nov 20$21.80$24.60$23.20$46.73 07/16$23.20–$79.85$23.20--
$110.00Dec 18$23.40$26.50$24.95$44.85 07/17$24.95–$81.85$24.95--
$115.00Aug 21$8.90$11.10$10.00$33.58 07/22$10.00–$67.40$10.00--
$115.00Sep 18$12.90$15.10$14.00$44.25 07/06$14.00–$69.95$14.00--
$115.00Nov 20$19.90$23.30$21.60$41.10 07/21$21.60–$76.35$21.60--
$115.00Dec 18$21.60$25.20$23.40$49.10 07/14$23.40–$78.50$23.40--
$115.00Mar 19$28.20$31.00$29.60$48.75 07/17$29.60–$52.65$29.60--
$105.00Aug 21$14.50$17.40$15.95$30.55 07/17$15.95–$75.95$15.95--
$105.00Nov 20$24.00$27.50$25.75$40.85 07/07$25.75–$83.40$25.75--
$105.00Dec 18$26.40$28.40$27.40$47.65 07/17$27.40–$85.30$27.4019
$105.00Mar 19$31.80$35.20$33.50$51.00 07/17$33.50–$58.00$33.50--
$120.00Aug 21$7.20$9.30$8.25$29.70 07/22$8.25–$63.55$8.2519
$120.00Sep 18$11.10$13.10$12.10$33.73 07/22$12.10–$66.15$12.10--
$120.00Nov 20$17.80$20.90$19.35$34.32 07/20$19.35–$73.05$19.35--
$120.00Dec 18$19.70$23.30$21.50$39.75 07/17$21.50–$75.35$21.50--
$120.00Mar 19$26.50$29.70$28.10$46.75 07/17$28.10–$50.15$28.10--
$100.00Aug 21$17.20$19.90$18.55$50.00 07/09$18.55–$80.75$18.55--
$100.00Sep 18$20.20$23.80$22.00$39.47 07/07$22.00–$82.35$22.00--
$100.00Nov 20$26.50$29.90$28.20$52.70 07/16$28.20–$87.20$28.2010
$100.00Dec 18$28.70$31.40$30.05$47.00 07/17$30.05–$88.75$30.05--
$125.00Aug 21$6.00$7.60$6.80$28.95 07/14$6.80–$59.50$6.80--
$125.00Sep 18$9.30$11.30$10.30$32.00 07/14$10.30–$62.45$10.30--
$125.00Nov 20$16.10$19.80$17.95$42.95 06/05$17.95–$69.80$17.95--
$125.00Dec 18$18.00$21.30$19.65$34.37 07/20$19.65–$72.30$19.65--
$95.00Aug 21$20.30$23.30$21.80$62.32 07/02$21.80–$85.10$21.80--
$95.00Sep 18$23.10$26.80$24.95$70.05 07/02$24.95–$86.65$24.95--
$95.00Nov 20$29.20$32.40$30.80$61.04 07/02$30.80–$90.95$30.80--
$95.00Dec 18$30.90$34.10$32.50$97.90 07/01$32.50–$92.25$32.504
$95.00Mar 19$36.20$39.70$37.95$67.51 07/16$37.95–$63.60$37.95--
$130.00Aug 21$4.10$6.40$5.25$17.80 07/24$5.25–$55.40$5.25--
$130.00Sep 18$8.30$10.40$9.35$22.10 07/17$9.35–$58.95$9.3520
$130.00Nov 20$14.80$18.40$16.60$33.42 07/21$16.60–$66.70$16.60--
$130.00Dec 18$16.30$20.30$18.30$38.98 07/13$18.30–$69.45$18.30--
$90.00Aug 21$24.60$27.50$26.05$99.41 06/30$26.05–$89.80$26.05--
$90.00Sep 18$27.40$30.10$28.75$63.90 06/05$28.75–$90.90$28.75--
$90.00Nov 20$31.90$35.40$33.65$104.50 06/15$33.65–$94.95$33.65--
$90.00Dec 18$33.40$36.60$35.00$65.49 07/16$35.00–$96.15$35.00--
$135.00Aug 21$3.40$5.30$4.35$16.30 07/24$4.35–$51.80$4.35--
$135.00Sep 18$6.60$8.50$7.55$21.50 07/17$7.55–$55.65$7.55--
$135.00Nov 20$13.60$16.80$15.20$35.35 07/14$15.20–$63.75$15.20--
$135.00Dec 18$15.20$18.50$16.85$32.30 07/21$16.85–$66.40$16.85--
$135.00Mar 19$22.00$25.20$23.60$39.65 07/21$23.60–$43.70$23.60--
$85.00Sep 18$30.20$33.60$31.90$61.92 07/10$31.90–$95.65$31.90--
$140.00Aug 21$2.30$4.50$3.40$16.00 07/23$3.40–$48.35$3.40--
$140.00Sep 18$6.00$7.60$6.80$17.21 07/24$6.80–$52.40$6.80--
$140.00Nov 20$12.80$15.50$14.15$29.95 07/21$14.15–$60.85$14.15--
$140.00Dec 18$13.70$17.00$15.35$27.45 07/20$15.35–$63.70$15.35--
$140.00Mar 19$21.00$23.40$22.20$40.13 07/21$22.20–$41.75$22.20--
$80.00Aug 21$32.50$35.80$34.15$92.69 06/23$34.15–$99.40$34.15--
$80.00Sep 18$34.10$37.50$35.80$83.15 07/02$35.80–$100.10$35.80--
$80.00Nov 20$38.30$41.80$40.05$57.20 07/17$40.05–$103.15$40.05--
$145.00Aug 21$1.45$3.80$2.63$15.60 07/22$2.63–$44.85$2.63--
$145.00Sep 18$5.00$6.70$5.85$15.30 07/24$5.85–$49.20$5.85--
$145.00Nov 20$11.40$14.00$12.70$31.78 07/14$12.70–$58.35$12.70--
$145.00Dec 18$13.00$16.40$14.70$37.40 07/02$14.70–$61.10$14.70--
$75.00Aug 21$36.80$40.20$38.50$66.05 07/21$38.50–$104.05$38.50--
$75.00Nov 20$41.80$45.30$43.55$72.60 07/15$43.55–$107.45$43.55--
$75.00Dec 18$43.00$46.60$44.80$106.90 07/01$44.80–$108.05$44.80--
$75.00Mar 19$47.30$50.50$48.90$72.83 07/20$48.90–$76.90$48.90--
$150.00Aug 21$1.25$3.20$2.23$10.30 07/24$2.23–$41.90$2.23--
$150.00Sep 18$3.90$6.10$5.00$12.80 07/24$5.00–$46.55$5.0023
$150.00Nov 20$9.70$13.00$11.35$22.50 07/24$11.35–$55.55$11.35--
$150.00Dec 18$11.60$14.60$13.10$30.65 07/22$13.10–$58.45$13.10--
$155.00Aug 21$1.00$4.20$2.60$8.70 07/24$2.60–$38.90$2.60--
$155.00Sep 18$3.10$5.90$4.50$34.93 06/24$4.50–$43.60$4.50--
$155.00Nov 20$9.30$12.70$11.00$20.26 07/20$11.00–$53.10$11.00--
$155.00Dec 18$10.70$14.40$12.55$28.65 07/22$12.55–$56.10$12.55--
$160.00Aug 21$1.10$4.30$2.70$6.90 07/24$2.70–$35.50$2.70--
$160.00Sep 18$3.60$4.90$4.25$13.72 07/16$4.25–$41.25$4.25--
$160.00Nov 20$8.10$11.30$9.70$54.00 06/15$9.70–$50.80$9.70--
$160.00Dec 18$9.60$13.50$11.55$26.90 07/22$11.55–$53.80$11.55--
$165.00Aug 21$0.25$3.40$1.83$5.60 07/24$1.83–$33.35$1.83--
$165.00Sep 18$2.10$4.30$3.20$12.62 07/21$3.20–$38.65$3.20--
$165.00Nov 20$7.50$11.40$9.45$18.45 07/24$9.45–$48.50$9.45--
$165.00Dec 18$9.90$11.60$10.75$23.45 07/21$10.75–$51.55$10.75--
$170.00Aug 21$1.20$2.85$2.03$5.50 07/24$2.03–$30.70$2.03--
$170.00Sep 18$2.15$3.80$2.97$12.00 07/21$2.97–$36.35$2.97--
$170.00Nov 20$6.90$9.60$8.25$18.97 07/08$8.25–$46.30$8.2534
$170.00Dec 18$8.60$12.10$10.35$23.95 07/22$10.35–$49.90$10.3589
$175.00Aug 21$0.40$3.50$1.95$6.84 07/22$1.95–$28.30$1.95--
$175.00Sep 18$1.30$4.20$2.75$8.60 07/20$2.75–$34.10$2.75--
$175.00Nov 20$7.00$8.90$7.95$26.95 07/06$7.95–$44.55$7.95--
$175.00Dec 18$7.80$10.20$9.00$23.59 07/16$9.00–$47.45$9.00--
$180.00Aug 21$0.00$3.30$1.65$3.30 07/24$1.65–$25.80$1.65--
$180.00Sep 18$1.15$4.90$3.03$7.60 07/24$3.03–$32.00$3.03--
$180.00Nov 20$5.80$7.80$6.80$22.48 07/09$6.80–$42.35$6.80--
$180.00Dec 18$7.60$9.50$8.55$17.10 07/20$8.55–$45.70$8.5597
$185.00Aug 21$0.00$3.10$1.55$5.85 07/16$1.55–$23.85$1.55--
$185.00Sep 18$0.85$4.60$2.72$8.50 07/16$2.72–$29.85$2.72--
$185.00Nov 20$5.20$9.00$7.10$35.20 07/02$7.10–$40.20$7.10--
$185.00Dec 18$7.20$8.90$8.05$17.20 07/20$8.05–$43.45$8.05--
$185.00Mar 19$12.00$15.60$13.80$23.69 07/24$13.80–$28.25$13.80--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$8.10$11.60$9.85$3.81 07/23$3.15–$9.85$8.10--
$110.00Sep 18$12.20$15.40$13.80$7.20 07/02$4.50–$13.80$12.20--
$110.00Nov 20$17.50$21.10$19.30$13.68 07/02$9.85–$19.30$17.50--
$110.00Dec 18$19.70$22.90$21.30$17.00 07/20$11.50–$21.30$19.70--
$115.00Aug 21$11.00$14.60$12.80$4.51 07/23$3.48–$12.80$11.00--
$115.00Sep 18$14.40$18.10$16.25$10.55 07/02$5.60–$16.25$14.40--
$115.00Nov 20$20.40$24.00$22.20$20.94 07/07$10.55–$22.20$20.94--
$115.00Dec 18$22.00$25.80$23.90$18.08 07/14$12.65–$23.90$22.00--
$105.00Aug 21$5.50$9.40$7.45$3.38 07/21$2.50–$7.45$5.50--
$105.00Nov 20$14.70$18.10$16.40$6.86 06/12$8.55–$16.40$14.70--
$120.00Aug 21$14.00$17.50$15.75$9.80 07/20$4.30–$15.75$14.00--
$120.00Sep 18$17.40$20.90$19.15$10.90 07/02$6.70–$19.15$17.40--
$120.00Nov 20$23.50$27.00$25.25$17.80 07/24$12.85–$25.25$23.50--
$120.00Dec 18$25.20$28.70$26.95$25.10 07/07$14.55–$26.95$25.20--
$100.00Aug 21$4.10$7.60$5.85$2.50 07/21$1.95–$5.85$4.10--
$100.00Sep 18$6.90$10.50$8.70$6.00 07/02$2.90–$8.70$6.90--
$100.00Dec 18$14.20$16.40$15.30$10.85 07/15$8.30–$15.30$14.20--
$125.00Aug 21$17.50$21.00$19.25$8.13 07/24$5.15–$19.25$17.50--
$125.00Sep 18$20.90$24.50$22.70$14.00 07/24$7.55–$22.70$20.907
$125.00Nov 20$26.80$30.60$28.70$9.91 06/15$14.45–$28.70$26.80--
$125.00Dec 18$28.50$32.50$30.50$23.10 07/20$16.55–$30.50$28.50--
$95.00Aug 21$2.15$5.90$4.03$1.85 07/24$1.60–$4.75$2.15--
$95.00Sep 18$4.60$8.50$6.55$7.68 07/07$2.38–$7.10$6.5513
$95.00Nov 20$9.80$14.00$11.90$8.20 07/09$6.20–$11.90$9.80--
$95.00Dec 18$12.10$14.70$13.40$11.18 07/13$7.35–$13.40$12.10--
$130.00Aug 21$22.00$24.80$23.40$11.93 07/24$6.40–$23.40$22.00--
$130.00Sep 18$25.10$27.50$26.30$16.50 07/24$9.35–$26.30$25.10108
$130.00Nov 20$31.00$33.40$32.20$22.81 07/06$15.95–$32.20$31.00--
$130.00Dec 18$32.00$35.60$33.80$25.38 07/16$18.45–$33.80$32.00--
$90.00Aug 21$1.75$4.40$3.08$1.50 07/21$0.93–$3.70$1.75--
$90.00Sep 18$3.80$6.80$5.30$3.40 07/17$1.83–$5.60$3.80--
$90.00Nov 20$7.70$11.70$9.70$6.80 07/09$5.20–$9.85$7.70--
$90.00Dec 18$10.20$12.50$11.35$8.73 07/02$5.90–$11.50$10.20--
$135.00Aug 21$25.30$28.70$27.00$14.00 07/24$7.15–$27.00$25.30--
$135.00Sep 18$28.30$31.50$29.90$20.40 07/17$10.80–$29.90$28.30--
$135.00Nov 20$34.30$36.70$35.50$26.13 07/16$18.25–$35.50$34.307
$135.00Dec 18$35.50$39.10$37.30$27.64 07/14$20.60–$37.30$35.50--
$85.00Aug 21$1.00$2.30$1.65$1.11 07/23$0.65–$2.85$1.11--
$85.00Sep 18$2.15$5.40$3.78$2.95 07/06$1.40–$4.65$2.95--
$85.00Nov 20$7.30$8.50$7.90$3.30 06/10$4.47–$8.00$7.30--
$85.00Dec 18$9.00$9.90$9.45$9.18 07/07$5.35–$9.75$9.18--
$140.00Aug 21$29.50$32.30$30.90$17.63 07/24$9.00–$30.90$29.50--
$140.00Sep 18$33.00$35.50$34.25$21.40 07/16$12.75–$34.25$33.00--
$140.00Nov 20$37.60$41.50$39.55$28.33 07/14$19.95–$39.55$37.60--
$140.00Dec 18$39.00$42.70$40.85$26.43 07/02$22.50–$40.85$39.00--
$80.00Aug 21$0.00$3.30$1.65$0.20 07/21$0.53–$1.73$0.20--
$80.00Sep 18$1.50$3.90$2.70$1.56 07/21$1.15–$3.65$1.56--
$80.00Nov 20$4.30$8.00$6.15$4.25 07/24$3.28–$6.75$4.30--
$80.00Dec 18$5.60$8.40$7.00$6.98 07/13$4.10–$8.25$6.98--
$80.00Mar 19$9.20$12.90$11.05$8.80 07/24$8.35–$11.05$9.20--
$145.00Aug 21$33.90$37.00$35.45$19.00 07/24$10.20–$35.45$33.90--
$145.00Sep 18$37.10$39.40$38.25$23.60 07/16$14.20–$38.25$37.10--
$145.00Nov 20$41.50$45.40$43.45$32.05 07/10$22.75–$43.45$41.50--
$145.00Dec 18$43.60$46.90$45.25$36.10 07/06$24.95–$45.25$43.60--
$75.00Aug 21$0.00$2.90$1.45$0.50 07/24$0.45–$1.55$0.50--
$75.00Nov 20$3.00$6.90$4.95$3.00 07/21$2.38–$5.50$3.00--
$75.00Dec 18$4.10$8.00$6.05$4.50 07/15$3.33–$6.90$4.50--
$150.00Aug 21$38.40$41.90$40.15$22.30 07/24$12.30–$40.15$38.40--
$150.00Sep 18$40.60$43.90$42.25$30.98 07/20$16.55–$42.25$40.60--
$150.00Nov 20$45.50$48.80$47.15$25.16 06/11$24.60–$47.15$45.50--
$150.00Dec 18$47.00$50.50$48.75$36.05 07/06$27.45–$48.75$47.00--
$70.00Aug 21$0.00$2.60$1.30$0.55 07/10$0.35–$1.38$0.55--
$70.00Sep 18$0.00$3.30$1.65$1.02 07/23$0.65–$2.03$1.02--
$70.00Nov 20$1.70$5.70$3.70$2.43 07/21$1.70–$4.45$2.43--
$70.00Dec 18$2.70$6.80$4.75$3.33 07/02$2.58–$5.30$3.33--
$70.00Mar 19$6.20$9.50$7.85$6.06 07/24$5.45–$7.85$6.20--
$155.00Aug 21$43.00$46.20$44.60$26.60 07/24$13.90–$44.60$43.0031
$155.00Sep 18$45.10$48.50$46.80$34.80 07/17$18.80–$46.80$45.10--
$155.00Dec 18$51.00$54.70$52.85$36.51 07/02$30.30–$52.85$51.00--
$65.00Aug 21$0.00$2.40$1.20$0.12 07/16$0.43–$1.27$0.12--
$65.00Nov 20$0.70$4.80$2.75$2.35 07/24$1.10–$3.30$2.35--
$65.00Dec 18$1.60$5.70$3.65$3.30 07/02$2.08–$3.78$3.30--
$160.00Aug 21$48.20$50.40$49.30$30.40 07/21$16.40–$49.30$48.20--
$160.00Sep 18$49.50$52.90$51.20$22.08 06/29$20.95–$51.20$49.50--
$160.00Nov 20$53.70$57.60$55.65$28.70 06/29$29.60–$55.65$53.70--
$160.00Dec 18$55.70$58.90$57.30$44.30 07/10$32.55–$57.30$55.70--
$60.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--1
$165.00Aug 21$52.30$55.30$53.80$15.32 06/30$18.35–$53.80$52.30--
$165.00Sep 18$54.00$57.30$55.65$24.80 06/29$23.30–$55.65$54.00--
$165.00Nov 20$58.10$61.50$59.80$25.80 06/16$32.35–$59.80$58.10--
$165.00Dec 18$59.50$62.50$61.00$47.50 07/10$34.95–$61.00$59.50--
$170.00Aug 21$57.10$60.30$58.70$35.02 07/23$21.15–$58.70$57.10--
$170.00Sep 18$58.60$61.90$60.25$23.56 06/25$26.10–$60.25$58.60--
$170.00Nov 20$63.20$66.10$64.65$56.40 07/07$35.15–$64.65$63.20--
$170.00Dec 18$63.80$67.10$65.45$31.15 06/16$38.30–$65.45$63.80--
$50.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$175.00Aug 21$61.90$65.10$63.50$20.90 06/30$23.30–$63.50$61.90--
$175.00Sep 18$63.20$66.50$64.85$47.10 07/24$28.95–$64.85$63.20--
$175.00Nov 20$67.20$69.90$68.55$38.70 07/01$37.75–$68.55$67.20--
$175.00Dec 18$68.00$71.40$69.70$40.60 07/01$41.00–$69.70$68.00--
$180.00Aug 21$66.70$70.10$68.40$38.00 07/02$26.10–$68.40$66.70--
$180.00Sep 18$67.80$71.10$69.45$27.40 06/30$31.80–$69.45$67.80--
$180.00Nov 20$71.50$75.00$73.25$42.00 06/11$40.55–$73.25$71.50--
$180.00Dec 18$72.50$75.50$74.00$43.00 07/01$43.65–$74.00$72.50--
$40.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$185.00Aug 21$71.50$75.00$73.25$29.10 06/29$28.95–$73.25$71.50--
$190.00Aug 21$76.40$79.80$78.10$27.05 06/30$31.95–$78.10$76.40--
$195.00Aug 21$81.30$84.70$83.00$31.80 06/22$35.95–$83.00$81.30--

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 63
Total Puts 69
Put/Call Ratio 1.10
Net Difference -6

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 850
Total Puts 754
Average Put/Call Ratio 1.04
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