Tour v477
ACLS
AXCELIS TECHNOLOGIES
$130.38 +4.13%
(7/30 18:14) ◀
|
Friday, July 31, 2026 (6:09pm)
January 2026
|
▶ (8/3 18:09)
◀ 7/31 18:09 ▶

Option Volume

Detail
ℹ
Current (07/31) 451
Calls: 332 (74%)
Puts: 119 (26%)
Prior (07/30) 611
Calls: 386 (63%)
Puts: 225 (37%)
Current vs Prior -26.19%
Calls: -13.99% (Calls)
Puts: -47.11% (Puts)
Prior 7-Day Total 1,616
Calls: 937 (58%)
Puts: 679 (42%)
Prior 7-Day Average 230
Calls: 133 (58%)
Puts: 97 (42%)
Current vs Prior 7-Day Avg +95.36%
Calls: +148.03%
Puts: +22.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $630.9K
Calls: $498.1K (79%)
Puts: $132.7K (21%)
Prior (07/30) $1.09M
Calls: $944.2K (86%)
Puts: $147.9K (14%)
Current vs Prior -42.24%
Calls: -47.25%
Puts: -10.27%
Prior 7-Day Total $2.65M
Calls: $1.49M (56%)
Puts: $1.17M (44%)
Prior 7-Day Average $378.7K
Calls: $212.3K (56%)
Puts: $166.4K (44%)
Current vs Prior 7-Day Avg +66.58%
Calls: +134.67%
Puts: -20.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.36
Prior (07/30) 0.58
Current vs Prior -38.51%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -63.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 9,248
Calls: 6,908 (75%)
Puts: 2,340 (25%)
Prior (07/30) 688
Calls: 415 (60%)
Puts: 273 (40%)
Current vs Prior +1244.19%
Prior 7-Day Total 23,558
Calls: 17,477 (74%)
Puts: 6,081 (26%)
Prior 7-Day Average 3,365
Calls: 2,496 (74%)
Puts: 868 (26%)
Current vs Prior 7-Day Avg +174.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.28% | 29.72%
Prior 22.56% | 29.35%
Current vs Prior -1.25% | +1.26%
Prior 7-Day Avg 23.55% | 29.94%
Current vs 7-Day Avg -5.40% | -0.72%
Prior 7-Day Eod 22.56% | 29.35%
Current vs 7-Day Eod -1.25% | +1.26%
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

Strong bullish conviction with 79% of dollar volume in calls ($498.1K) vs puts ($132.7K). Dollar volume significantly above 7-day average (67% higher). Volume explosion - 96% above 7-day average (451 vs avg 230). Extreme bullish P/C ratio of 0.36 - heavy call buying (332 calls vs 119 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2128.6031.40$30.009.3%30.6930

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. 10 found (avg delta 0.64, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.0027.30$25.6512.9%--0.7847
$115.00Aug 2120.5023.80$22.1514.9%--0.7336
$120.00Aug 2117.3019.90$18.6014.0%10.6719
$125.00Aug 2114.4017.90$16.1521.7%--0.6110
$130.00Aug 2111.9015.00$13.4523.0%--0.5545
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2128.6031.40$30.009.3%30.6930
$150.00Aug 2124.7027.30$26.0010.0%--0.6614
$145.00Aug 2120.5024.10$22.3016.1%--0.6161
$140.00Aug 2117.4020.30$18.8515.4%--0.56167
$135.00Aug 2114.2017.00$15.6017.9%--0.5044

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 11, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 219.7013.40$11.5532.0%30.5054
$150.00Aug 215.307.90$6.6039.4%30.3444
$120.00Aug 2117.3019.90$18.6014.0%10.6719
$140.00Aug 218.0010.60$9.3028.0%10.4423
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2128.6031.40$30.009.3%30.6930

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. 14 found (best R:R 7.33, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.60$4.40$0.607.33$150.60
$140.00$145.00Aug 21$1.30$3.70$1.302.85$141.30
$145.00$150.00Aug 21$1.40$3.60$1.402.57$146.40
$130.00$135.00Aug 21$1.90$3.10$1.901.63$131.90
$135.00$140.00Aug 21$2.25$2.75$2.251.22$137.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$1.35$3.65$1.352.70$113.65
$110.00$105.00Aug 21$1.60$3.40$1.602.13$108.40
$120.00$115.00Aug 21$1.80$3.20$1.801.78$118.20
$125.00$120.00Aug 21$2.20$2.80$2.201.27$122.80
$130.00$125.00Aug 21$2.65$2.35$2.650.89$127.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$3.55$3.55$1.452.45$118.55
$110.00$115.00Aug 21$3.50$3.50$1.502.33$113.50
$125.00$130.00Aug 21$2.70$2.70$2.301.17$127.70
$120.00$125.00Aug 21$2.45$2.45$2.550.96$122.45
$135.00$140.00Aug 21$2.25$2.25$2.750.82$137.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$4.00$4.00$1.004.00$151.00
$150.00$145.00Aug 21$3.70$3.70$1.302.85$146.30
$145.00$140.00Aug 21$3.45$3.45$1.552.23$141.55
$140.00$135.00Aug 21$3.25$3.25$1.751.86$136.75
$135.00$130.00Aug 21$2.75$2.75$2.251.22$132.25

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. 10 found (cheapest 20.17% of stock, avg 22.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$13.45$12.85$26.30$103.70$156.3020.17%
$125.00Aug 21$16.15$10.20$26.35$98.65$151.3520.21%
$120.00Aug 21$18.60$8.00$26.60$93.40$146.6020.40%
$135.00Aug 21$11.55$15.60$27.15$107.85$162.1520.82%
$140.00Aug 21$9.30$18.85$28.15$111.85$168.1521.59%
$115.00Aug 21$22.15$6.20$28.35$86.65$143.3521.74%
$145.00Aug 21$8.00$22.30$30.30$114.70$175.3023.24%
$110.00Aug 21$25.65$4.85$30.50$79.50$140.5023.39%
$150.00Aug 21$6.60$26.00$32.60$117.40$182.6025.00%
$155.00Aug 21$6.00$30.00$36.00$119.00$191.0027.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.32% of stock, avg 12.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Aug 21$6.00$4.85$10.85$99.15$165.85
$150.00$110.00Aug 21$6.60$4.85$11.45$98.55$161.45
$155.00$115.00Aug 21$6.00$6.20$12.20$102.80$167.20
$150.00$115.00Aug 21$6.60$6.20$12.80$102.20$162.80
$145.00$110.00Aug 21$8.00$4.85$12.85$97.15$157.85
$155.00$120.00Aug 21$6.00$8.00$14.00$106.00$169.00
$140.00$110.00Aug 21$9.30$4.85$14.15$95.85$154.15
$145.00$115.00Aug 21$8.00$6.20$14.20$100.80$159.20
$150.00$120.00Aug 21$6.60$8.00$14.60$105.40$164.60
$140.00$115.00Aug 21$9.30$6.20$15.50$99.50$155.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 13.29, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
120/125135/140Aug 21$4.45$0.558.09$120.55$139.45
105/110125/130Aug 21$4.30$0.706.14$105.70$129.30
130/135145/150Aug 21$4.15$0.854.88$130.85$149.15
120/125130/135Aug 21$4.10$0.904.56$120.90$134.10
105/110120/125Aug 21$4.05$0.954.26$105.95$124.05
110/115125/130Aug 21$4.05$0.954.26$110.95$129.05
115/120135/140Aug 21$4.05$0.954.26$115.95$139.05
125/130145/150Aug 21$4.05$0.954.26$125.95$149.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.80$4.205.25
$145.00$150.00$155.00Aug 21$0.80$4.205.25
$135.00$140.00$145.00Aug 21$0.95$4.054.26
$115.00$120.00$125.00Aug 21$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$115.00$120.00$125.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.65, 3 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$1.65$3.35
$115.00$110.001:2Aug 21-$3.50$1.50
$120.00$115.001:2Aug 21-$4.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.44%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$9.700.503.5%7.44%10.98%354
$140.00Aug 21$8.000.447.4%6.14%13.51%123
$145.00Aug 21$6.500.3911.2%4.99%16.20%--53
$150.00Aug 21$5.300.3415.1%4.07%19.11%344
$155.00Aug 21$4.300.3118.9%3.30%22.18%--28

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, 182 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 $80.00 11-20 call last traded $57.20 on 07/17 (now $54.80/$58.10) — try a limit near $56.45. Also watch the $80.00 09-18 call last traded $83.15 on 07/02 (now $51.00/$54.10) — try a limit near $52.55; the $80.00 08-21 call last traded $92.69 on 06/23 (now $49.70/$52.90) — try a limit near $51.30. Most tradeable put: the $170.00 12-18 put last traded $31.15 on 06/16 (now $53.10/$55.60) — try a limit near $53.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$11.90$15.00$13.45$17.80 07/24$5.25–$26.10$13.4545
$130.00Sep 18$16.90$20.30$18.60$22.10 07/17$9.35–$30.70$18.6052
$130.00Nov 20$25.40$29.20$27.30$33.42 07/21$16.60–$38.95$27.3017
$130.00Dec 18$27.70$30.60$29.15$38.98 07/13$18.30–$41.20$29.1571
$130.00Mar 19$35.30$38.30$36.80--$36.80–$36.80—$35.3010
$135.00Aug 21$9.70$13.40$11.55$16.30 07/24$4.35–$23.65$11.5554
$135.00Sep 18$14.70$18.10$16.40$21.50 07/17$7.55–$28.00$16.4029
$135.00Nov 20$23.60$27.20$25.40$35.35 07/14$15.20–$36.50$25.407
$135.00Dec 18$26.80$29.20$28.00$32.30 07/21$16.85–$38.90$28.008
$135.00Mar 19$33.20$36.90$35.05$39.65 07/21$23.60–$43.70$35.0515
$125.00Aug 21$14.40$17.90$16.15$28.95 07/14$6.80–$29.40$16.1510
$125.00Sep 18$19.50$22.90$21.20$32.00 07/14$10.30–$33.05$21.2011
$125.00Nov 20$27.70$31.20$29.45$42.95 06/05$17.95–$41.30$29.4511
$125.00Dec 18$29.90$33.50$31.70$34.37 07/20$19.65–$43.85$31.7018
$140.00Aug 21$8.00$10.60$9.30$16.00 07/23$3.40–$21.20$9.3023
$140.00Sep 18$12.50$15.90$14.20$17.21 07/24$6.80–$25.80$14.2037
$140.00Nov 20$21.70$25.50$23.60$29.95 07/21$14.15–$34.30$23.6018
$140.00Dec 18$24.20$27.30$25.75$27.45 07/20$15.35–$37.10$25.7560
$140.00Mar 19$31.40$35.20$33.30$40.13 07/21$22.20–$41.75$33.3019
$120.00Aug 21$17.30$19.90$18.60$29.70 07/22$8.25–$32.55$18.6019
$120.00Sep 18$22.10$25.40$23.75$33.73 07/22$12.10–$36.10$23.7531
$120.00Nov 20$30.00$33.50$31.75$34.32 07/20$19.35–$43.80$31.75212
$120.00Dec 18$32.00$35.70$33.85$39.75 07/17$21.50–$46.20$33.858
$120.00Mar 19$39.00$42.80$40.90$46.75 07/17$28.10–$50.15$40.901
$145.00Aug 21$6.50$9.50$8.00$15.60 07/22$2.63–$18.65$8.0053
$145.00Sep 18$10.50$14.40$12.45$15.30 07/24$5.85–$23.00$12.453
$145.00Nov 20$20.10$23.80$21.95$31.78 07/14$12.70–$32.15$21.9540
$145.00Dec 18$22.70$25.40$24.05$37.40 07/02$14.70–$35.05$24.054
$115.00Aug 21$20.50$23.80$22.15$33.58 07/22$10.00–$35.60$22.1536
$115.00Sep 18$24.90$28.10$26.50$44.25 07/06$14.00–$39.40$26.501
$115.00Nov 20$33.00$35.90$34.45$41.10 07/21$21.60–$46.75$34.4555
$115.00Dec 18$34.20$38.00$36.10$49.10 07/14$23.40–$48.85$36.1012
$115.00Mar 19$41.00$44.70$42.85$48.75 07/17$29.60–$52.65$42.852
$150.00Aug 21$5.30$7.90$6.60$10.30 07/24$2.23–$16.70$6.6044
$150.00Sep 18$9.80$13.20$11.50$12.80 07/24$5.00–$21.20$11.5026
$150.00Nov 20$18.40$22.00$20.20$22.50 07/24$11.35–$30.45$20.2032
$150.00Dec 18$20.80$23.50$22.15$30.65 07/22$13.10–$33.35$22.1547
$150.00Mar 19$28.30$32.00$30.15--$30.15–$30.15—$28.301
$110.00Aug 21$24.00$27.30$25.65$27.85 07/24$12.25–$39.45$25.6547
$110.00Sep 18$27.70$31.20$29.45$31.45 07/24$16.55–$42.95$29.4528
$110.00Nov 20$34.70$38.70$36.70$46.73 07/16$23.20–$49.55$36.7016
$110.00Dec 18$36.60$40.50$38.55$44.85 07/17$24.95–$51.55$38.554
$110.00Mar 19$43.30$46.90$45.10--$45.10–$45.10—$43.301
$155.00Aug 21$4.30$7.70$6.00$8.70 07/24$2.60–$14.70$6.0028
$155.00Sep 18$8.00$11.90$9.95$34.93 06/24$4.50–$19.75$9.951
$155.00Nov 20$16.90$20.50$18.70$20.26 07/20$11.00–$28.55$18.702
$155.00Dec 18$20.40$22.40$21.40$28.65 07/22$12.55–$31.30$21.4041
$155.00Mar 19$26.90$30.80$28.85--$28.85–$28.85—$26.901
$105.00Aug 21$27.60$31.00$29.30$30.55 07/17$15.95–$43.45$29.306
$105.00Nov 20$38.60$41.30$39.95$40.85 07/07$25.75–$52.65$39.9515
$105.00Dec 18$39.70$43.20$41.45$47.65 07/17$27.40–$54.55$41.4514
$105.00Mar 19$45.70$49.30$47.50$51.00 07/17$33.50–$58.00$47.502
$105.00Sep 18$31.00$34.40$32.70--$32.70–$32.70—$31.0021
$160.00Aug 21$2.90$5.90$4.40$6.90 07/24$2.70–$13.65$4.4031
$160.00Sep 18$7.50$10.80$9.15$13.72 07/16$4.25–$17.70$9.15184
$160.00Nov 20$15.60$19.30$17.45$54.00 06/15$9.70–$27.05$17.4540
$160.00Dec 18$18.40$21.10$19.75$26.90 07/22$11.55–$29.60$19.7531
$100.00Aug 21$31.60$35.00$33.30$50.00 07/09$18.55–$47.70$33.3028
$100.00Sep 18$34.70$37.90$36.30$39.47 07/07$22.00–$50.20$36.3015
$100.00Nov 20$41.00$44.30$42.65$52.70 07/16$28.20–$55.90$42.6522
$100.00Dec 18$42.50$46.10$44.30$47.00 07/17$30.05–$57.55$44.3016
$100.00Mar 19$48.50$51.80$50.15--$50.15–$50.15—$48.502
$165.00Aug 21$2.90$5.20$4.05$5.60 07/24$1.83–$12.00$4.0569
$165.00Sep 18$6.00$9.20$7.60$12.62 07/21$3.20–$16.45$7.6015
$165.00Nov 20$14.20$18.00$16.10$18.45 07/24$9.45–$25.45$16.1066
$165.00Dec 18$17.30$19.70$18.50$23.45 07/21$10.75–$28.35$18.5022
$95.00Aug 21$36.20$39.30$37.75$62.32 07/02$21.80–$51.90$37.759
$95.00Sep 18$38.50$41.60$40.05$70.05 07/02$24.95–$54.15$40.0554
$95.00Nov 20$44.10$47.40$45.75$61.04 07/02$30.80–$59.30$45.7559
$95.00Dec 18$45.60$49.20$47.40$97.90 07/01$32.50–$60.85$47.404
$95.00Mar 19$51.00$54.50$52.75$67.51 07/16$37.95–$63.60$52.754
$170.00Aug 21$1.30$4.60$2.95$5.50 07/24$2.03–$10.65$2.9552
$170.00Sep 18$5.10$9.00$7.05$12.00 07/21$2.97–$14.95$7.0524
$170.00Nov 20$13.00$16.90$14.95$18.97 07/08$8.25–$24.00$14.9534
$170.00Dec 18$16.10$19.30$17.70$23.95 07/22$10.35–$26.85$17.7090
$90.00Aug 21$40.30$43.70$42.00$99.41 06/30$26.05–$56.40$42.0010
$90.00Sep 18$42.50$45.60$44.05$63.90 06/05$28.75–$58.30$44.0511
$90.00Nov 20$47.50$50.90$49.20$104.50 06/15$33.65–$62.65$49.2012
$90.00Dec 18$49.00$52.30$50.65$65.49 07/16$35.00–$64.30$50.658
$175.00Aug 21$1.00$4.40$2.70$6.84 07/22$1.95–$9.75$2.7042
$175.00Sep 18$5.10$8.20$6.65$8.60 07/20$2.75–$13.90$6.6514
$175.00Nov 20$11.90$15.90$13.90$26.95 07/06$7.95–$22.70$13.9010
$175.00Dec 18$15.00$17.90$16.45$23.59 07/16$9.00–$25.35$16.4514
$85.00Sep 18$46.50$49.80$48.15$61.92 07/10$31.90–$62.40$48.151
$85.00Aug 21$45.20$48.20$46.70--$46.70–$46.70—$45.201
$85.00Nov 20$51.00$54.20$52.60--$52.60–$52.60—$51.0050
$85.00Dec 18$52.50$55.70$54.10--$54.10–$54.10—$52.502
$180.00Aug 21$1.50$4.10$2.80$3.30 07/24$1.65–$8.55$2.8097
$180.00Sep 18$3.50$6.80$5.15$7.60 07/24$3.03–$12.80$5.15103
$180.00Nov 20$10.90$14.90$12.90$22.48 07/09$6.80–$21.35$12.9014
$180.00Dec 18$13.90$15.90$14.90$17.10 07/20$8.55–$24.00$14.9096
$80.00Aug 21$49.70$52.90$51.30$92.69 06/23$34.15–$65.30$51.302
$80.00Sep 18$51.00$54.10$52.55$83.15 07/02$35.80–$66.80$52.558
$80.00Nov 20$54.80$58.10$56.45$57.20 07/17$40.05–$70.10$56.45120
$80.00Dec 18$56.00$59.20$57.60--$57.60–$57.60—$56.004
$185.00Aug 21$0.35$4.20$2.28$5.85 07/16$1.55–$7.75$2.284
$185.00Sep 18$4.00$6.20$5.10$8.50 07/16$2.72–$11.85$5.1015
$185.00Nov 20$9.90$13.90$11.90$35.20 07/02$7.10–$20.10$11.906
$185.00Dec 18$13.90$15.30$14.60$17.20 07/20$8.05–$22.95$14.603
$185.00Mar 19$21.00$23.00$22.00$23.69 07/24$13.80–$28.25$22.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$11.30$14.40$12.85$11.93 07/24$9.40–$23.40$11.9337
$130.00Sep 18$15.40$19.30$17.35$16.50 07/24$14.00–$26.30$16.50108
$130.00Nov 20$23.30$27.20$25.25$22.81 07/06$21.30–$32.20$23.306
$130.00Dec 18$25.30$28.50$26.90$25.38 07/16$23.30–$33.80$25.3839
$135.00Aug 21$14.20$17.00$15.60$14.00 07/24$11.65–$27.00$14.2044
$135.00Sep 18$18.70$21.60$20.15$20.40 07/17$16.10–$29.90$20.1531
$135.00Nov 20$26.10$30.20$28.15$26.13 07/16$23.75–$35.50$26.136
$135.00Dec 18$28.60$32.00$30.30$27.64 07/14$25.90–$37.30$28.605
$125.00Aug 21$8.90$11.50$10.20$8.13 07/24$7.60–$19.25$8.9040
$125.00Sep 18$13.30$16.80$15.05$14.00 07/24$11.80–$22.70$14.007
$125.00Nov 20$20.30$24.40$22.35$9.91 06/15$18.50–$28.70$20.309
$125.00Dec 18$22.20$26.10$24.15$23.10 07/20$20.65–$30.50$23.104
$140.00Aug 21$17.40$20.30$18.85$17.63 07/24$14.20–$30.90$17.63167
$140.00Sep 18$21.90$24.60$23.25$21.40 07/16$18.90–$34.25$21.9032
$140.00Nov 20$29.40$33.50$31.45$28.33 07/14$26.35–$39.55$29.403
$140.00Dec 18$31.40$34.60$33.00$26.43 07/02$28.40–$40.85$31.409
$120.00Aug 21$6.80$9.20$8.00$9.80 07/20$6.05–$15.75$8.0020
$120.00Sep 18$11.20$14.30$12.75$10.90 07/02$9.95–$19.15$11.2011
$120.00Nov 20$18.00$21.50$19.75$17.80 07/24$16.45–$25.25$18.001
$120.00Dec 18$20.10$23.40$21.75$25.10 07/07$18.25–$26.95$21.758
$145.00Aug 21$20.50$24.10$22.30$19.00 07/24$17.15–$35.45$20.5061
$145.00Sep 18$24.40$28.50$26.45$23.60 07/16$21.15–$38.25$24.4081
$145.00Nov 20$32.50$36.50$34.50$32.05 07/10$29.85–$43.45$32.507
$145.00Dec 18$35.00$37.50$36.25$36.10 07/06$31.95–$45.25$36.109
$145.00Mar 19$40.80$44.60$42.70--$42.70–$42.70—$40.8015
$115.00Aug 21$5.10$7.30$6.20$4.51 07/23$4.08–$12.80$5.1031
$115.00Sep 18$8.10$12.10$10.10$10.55 07/02$8.20–$16.25$10.1013
$115.00Nov 20$15.10$19.00$17.05$20.94 07/07$14.30–$22.20$17.056
$115.00Dec 18$17.00$20.80$18.90$18.08 07/14$16.60–$23.90$18.0813
$150.00Aug 21$24.70$27.30$26.00$22.30 07/24$20.15–$40.15$24.7014
$150.00Sep 18$28.00$32.00$30.00$30.98 07/20$25.05–$42.25$30.0038
$150.00Nov 20$36.10$40.00$38.05$25.16 06/11$32.40–$47.15$36.101
$150.00Dec 18$38.00$41.40$39.70$36.05 07/06$34.60–$48.75$38.007
$110.00Aug 21$3.70$6.00$4.85$3.81 07/23$3.80–$9.85$3.8130
$110.00Sep 18$7.10$10.20$8.65$7.20 07/02$6.75–$13.80$7.206
$110.00Nov 20$12.90$16.90$14.90$13.68 07/02$12.45–$19.30$13.68--
$110.00Dec 18$15.30$18.40$16.85$17.00 07/20$13.60–$21.30$16.8511
$110.00Mar 19$20.10$23.80$21.95--$21.95–$21.95—$20.102
$155.00Aug 21$28.60$31.40$30.00$26.60 07/24$23.50–$44.60$28.6030
$155.00Sep 18$31.90$35.60$33.75$34.80 07/17$27.45–$46.80$33.752
$155.00Dec 18$41.50$45.00$43.25$36.51 07/02$37.15–$52.85$41.502
$155.00Nov 20$39.60$43.40$41.50--$41.50–$41.50—$39.601
$105.00Aug 21$1.50$5.00$3.25$3.38 07/21$2.95–$7.45$3.2538
$105.00Nov 20$10.80$14.70$12.75$6.86 06/12$11.15–$16.40$10.803
$105.00Sep 18$5.60$8.30$6.95--$6.95–$6.95—$5.608
$160.00Aug 21$32.10$35.70$33.90$30.40 07/21$27.10–$49.30$32.10105
$160.00Sep 18$36.40$39.20$37.80$22.08 06/29$31.15–$51.20$36.401
$160.00Nov 20$42.90$46.90$44.90$28.70 06/29$39.05–$55.65$42.903
$160.00Dec 18$45.60$48.40$47.00$44.30 07/10$41.35–$57.30$45.607
$100.00Aug 21$1.85$3.90$2.88$2.50 07/21$2.13–$5.85$2.5022
$100.00Sep 18$3.00$6.60$4.80$6.00 07/02$4.40–$8.70$4.80207
$100.00Dec 18$10.00$14.00$12.00$10.85 07/15$10.35–$15.30$10.857
$100.00Nov 20$8.80$12.70$10.75--$10.75–$10.75—$8.8014
$165.00Aug 21$36.40$39.90$38.15$15.32 06/30$31.00–$53.80$36.4013
$165.00Sep 18$39.80$43.10$41.45$24.80 06/29$35.10–$55.65$39.801
$165.00Nov 20$46.90$50.70$48.80$25.80 06/16$42.50–$59.80$46.901
$165.00Dec 18$48.80$52.20$50.50$47.50 07/10$44.40–$61.00$48.8023
$95.00Aug 21$1.05$3.50$2.28$1.85 07/24$1.60–$4.75$1.8518
$95.00Sep 18$2.90$5.70$4.30$7.68 07/07$2.93–$7.10$4.3014
$95.00Nov 20$7.10$10.90$9.00$8.20 07/09$7.55–$11.90$8.207
$95.00Dec 18$8.90$11.80$10.35$11.18 07/13$8.75–$13.40$10.3512
$170.00Aug 21$40.80$44.30$42.55$35.02 07/23$34.10–$58.70$40.8018
$170.00Sep 18$44.40$47.50$45.95$23.56 06/25$38.55–$60.25$44.401
$170.00Nov 20$50.70$54.50$52.60$56.40 07/07$46.35–$64.65$52.602
$170.00Dec 18$53.10$55.60$54.35$31.15 06/16$48.10–$65.45$53.103
$90.00Aug 21$0.00$1.70$0.85$1.50 07/21$0.85–$3.70$0.8581
$90.00Sep 18$1.00$4.30$2.65$3.40 07/17$2.17–$5.60$2.6520
$90.00Nov 20$5.20$9.20$7.20$6.80 07/09$5.80–$9.85$6.8023
$90.00Dec 18$6.50$10.20$8.35$8.73 07/02$7.85–$11.50$8.3511
$175.00Aug 21$45.30$48.60$46.95$20.90 06/30$38.60–$63.50$45.3087
$175.00Sep 18$48.10$51.40$49.75$47.10 07/24$42.25–$64.85$48.101
$175.00Nov 20$54.60$58.50$56.55$38.70 07/01$49.65–$68.55$54.601
$175.00Dec 18$56.40$59.60$58.00$40.60 07/01$52.00–$69.70$56.402
$85.00Aug 21$0.00$2.90$1.45$1.11 07/23$0.65–$2.85$1.1117
$85.00Sep 18$0.30$3.60$1.95$2.95 07/06$1.40–$4.65$1.957
$85.00Nov 20$4.10$7.60$5.85$3.30 06/10$4.70–$8.00$4.1015
$85.00Dec 18$5.20$8.70$6.95$9.18 07/07$6.10–$9.75$6.9512
$85.00Mar 19$8.70$12.70$10.70--$10.70–$10.70—$8.702
$180.00Aug 21$49.90$53.20$51.55$38.00 07/02$42.45–$68.40$49.9016
$180.00Sep 18$52.40$56.40$54.40$27.40 06/30$46.20–$69.45$52.4013
$180.00Nov 20$58.60$62.40$60.50$42.00 06/11$53.35–$73.25$58.602
$180.00Dec 18$60.50$64.00$62.25$43.00 07/01$55.50–$74.00$60.507
$80.00Aug 21$0.05$0.90$0.48$0.20 07/21$0.48–$1.73$0.2023
$80.00Sep 18$0.00$2.90$1.45$1.56 07/21$1.15–$3.65$1.4511
$80.00Nov 20$2.65$6.30$4.47$4.25 07/24$3.70–$6.75$4.2534
$80.00Dec 18$4.20$7.40$5.80$6.98 07/13$4.65–$8.25$5.8037
$80.00Mar 19$7.00$11.00$9.00$8.80 07/24$8.35–$11.05$8.801
$185.00Aug 21$54.60$58.30$56.45$29.10 06/29$46.60–$73.25$54.604
$75.00Aug 21$0.05$2.40$1.22$0.50 07/24$0.45–$1.55$0.5014
$75.00Nov 20$1.50$5.10$3.30$3.00 07/21$2.38–$5.50$3.0017
$75.00Dec 18$2.90$5.80$4.35$4.50 07/15$3.50–$6.90$4.3517
$75.00Sep 18$0.50$2.20$1.35--$1.35–$1.35—$0.506
$190.00Aug 21$59.30$62.70$61.00$27.05 06/30$50.75–$78.10$59.3020
$70.00Aug 21$0.00$2.30$1.15$0.55 07/10$0.35–$1.38$0.5511
$70.00Sep 18$0.00$1.40$0.70$1.02 07/23$0.65–$2.03$0.704
$70.00Nov 20$0.95$4.00$2.48$2.43 07/21$1.70–$4.45$2.437
$70.00Dec 18$1.50$4.70$3.10$3.33 07/02$2.70–$5.30$3.106
$70.00Mar 19$4.00$7.90$5.95$6.06 07/24$5.45–$7.85$5.957
$195.00Aug 21$64.00$67.40$65.70$31.80 06/22$54.95–$83.00$64.004
$195.00Dec 18$72.90$76.30$74.60--$74.60–$74.60—$72.901

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 332
Total Puts 119
Put/Call Ratio 0.36
Net Difference 213

Prior's Put/Call Breakdown

Total Calls 386
Total Puts 225
Put/Call Ratio 0.58
Net Difference 161

Prior 7-Day Put/Call Summary

Total Calls 937
Total Puts 679
Average Put/Call Ratio 0.97
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