Tour v487
ACLS
AXCELIS TECHNOLOGIES
$131.12 +0.57%
$132.50 (+1.05%)🌙
as of 08/03 06:09 PM
(7/31 18:09) ◀
|
Monday, August 3, 2026 (6:09pm)
January 2026
|
▶ (8/4 18:19)
◀ 8/3 18:09 ▶

Option Volume

Detail
ℹ
Current (08/03) 278
Calls: 138 (50%)
Puts: 140 (50%)
Prior (07/31) 451
Calls: 332 (74%)
Puts: 119 (26%)
Current vs Prior -38.36%
Calls: -58.43% (Calls)
Puts: +17.65% (Puts)
Prior 7-Day Total 1,928
Calls: 1,138 (59%)
Puts: 790 (41%)
Prior 7-Day Average 275
Calls: 162 (59%)
Puts: 112 (41%)
Current vs Prior 7-Day Avg +0.93%
Calls: -15.11%
Puts: +24.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $688.7K
Calls: $269.7K (39%)
Puts: $419.0K (61%)
Prior (07/31) $630.9K
Calls: $498.1K (79%)
Puts: $132.7K (21%)
Current vs Prior +9.17%
Calls: -45.86%
Puts: +215.67%
Prior 7-Day Total $3.18M
Calls: $1.90M (60%)
Puts: $1.28M (40%)
Prior 7-Day Average $454.1K
Calls: $270.8K (60%)
Puts: $183.4K (40%)
Current vs Prior 7-Day Avg +51.65%
Calls: -0.40%
Puts: +128.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.01
Prior (07/31) 0.36
Current vs Prior +183.03%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -0.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 9,652
Calls: 7,209 (75%)
Puts: 2,443 (25%)
Prior (07/31) 9,248
Calls: 6,908 (75%)
Puts: 2,340 (25%)
Current vs Prior +4.37%
Prior 7-Day Total 29,990
Calls: 21,859 (73%)
Puts: 8,131 (27%)
Prior 7-Day Average 4,284
Calls: 3,122 (73%)
Puts: 1,161 (27%)
Current vs Prior 7-Day Avg +125.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.51% | 29.71%
Prior 22.28% | 29.72%
Current vs Prior -3.47% | -0.05%
Prior 7-Day Avg 23.21% | 29.68%
Current vs 7-Day Avg -7.35% | +0.07%
Prior 7-Day Eod 22.28% | 29.72%
Current vs 7-Day Eod -3.47% | -0.05%
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 61% put dollar volume ($419.0K). Dollar volume significantly above 7-day average (52% higher). Slightly bearish P/C ratio of 1.01. P/C ratio rising 183% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
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 2 of results (avg 9.3%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2123.9026.20$25.059.2%10.6614
$155.00Aug 2128.0030.80$29.409.5%--0.7028

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 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.0027.60$25.8014.0%--0.8047
$115.00Aug 2120.5024.10$22.3016.1%--0.7436
$120.00Aug 2117.7020.00$18.8512.2%--0.6919
$125.00Aug 2114.7017.30$16.0016.3%--0.6210
$130.00Aug 2112.1014.70$13.4019.4%--0.5645
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2128.0030.80$29.409.5%--0.7028
$150.00Aug 2123.9026.20$25.059.2%10.6614
$145.00Aug 2120.1022.50$21.3011.3%--0.6161
$140.00Aug 2116.8019.10$17.9512.8%10.56167

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 7, top 4)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.307.50$6.4034.4%40.3447
$145.00Aug 216.508.90$7.7031.2%10.3954
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.8019.10$17.9512.8%10.56167
$150.00Aug 2123.9026.20$25.059.2%10.6614

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 3.76, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.05$3.95$1.053.76$151.05
$145.00$150.00Aug 21$1.30$3.70$1.302.85$146.30
$140.00$145.00Aug 21$1.60$3.40$1.602.12$141.60
$135.00$140.00Aug 21$1.80$3.20$1.801.78$136.80
$130.00$135.00Aug 21$2.30$2.70$2.301.17$132.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$1.10$3.90$1.103.55$108.90
$115.00$110.00Aug 21$1.40$3.60$1.402.57$113.60
$120.00$115.00Aug 21$1.90$3.10$1.901.63$118.10
$125.00$120.00Aug 21$2.05$2.95$2.051.44$122.95
$130.00$125.00Aug 21$2.35$2.65$2.351.13$127.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.69, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$3.50$3.50$1.502.33$113.50
$115.00$120.00Aug 21$3.45$3.45$1.552.23$118.45
$120.00$125.00Aug 21$2.85$2.85$2.151.33$122.85
$125.00$130.00Aug 21$2.60$2.60$2.401.08$127.60
$130.00$135.00Aug 21$2.30$2.30$2.700.85$132.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$4.35$4.35$0.656.69$150.65
$150.00$145.00Aug 21$3.75$3.75$1.253.00$146.25
$145.00$140.00Aug 21$3.35$3.35$1.652.03$141.65
$140.00$135.00Aug 21$3.15$3.15$1.851.70$136.85
$135.00$130.00Aug 21$2.80$2.80$2.201.27$132.20

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 19.37% of stock, avg 21.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$13.40$12.00$25.40$104.60$155.4019.37%
$125.00Aug 21$16.00$9.65$25.65$99.35$150.6519.56%
$135.00Aug 21$11.10$14.80$25.90$109.10$160.9019.75%
$120.00Aug 21$18.85$7.60$26.45$93.55$146.4520.17%
$140.00Aug 21$9.30$17.95$27.25$112.75$167.2520.78%
$115.00Aug 21$22.30$5.70$28.00$87.00$143.0021.35%
$145.00Aug 21$7.70$21.30$29.00$116.00$174.0022.12%
$110.00Aug 21$25.80$4.30$30.10$79.90$140.1022.96%
$150.00Aug 21$6.40$25.05$31.45$118.55$181.4523.99%
$155.00Aug 21$5.35$29.40$34.75$120.25$189.7526.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 8.43% of stock, avg 13.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Aug 21$5.35$5.70$11.05$103.95$166.05
$150.00$115.00Aug 21$6.40$5.70$12.10$102.90$162.10
$155.00$120.00Aug 21$5.35$7.60$12.95$107.05$167.95
$145.00$115.00Aug 21$7.70$5.70$13.40$101.60$158.40
$150.00$120.00Aug 21$6.40$7.60$14.00$106.00$164.00
$140.00$115.00Aug 21$9.30$5.70$15.00$100.00$155.00
$155.00$125.00Aug 21$5.35$9.65$15.00$110.00$170.00
$145.00$120.00Aug 21$7.70$7.60$15.30$104.70$160.30
$150.00$125.00Aug 21$6.40$9.65$16.05$108.95$166.05
$140.00$120.00Aug 21$9.30$7.60$16.90$103.10$156.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 10.11, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.55$0.4510.11$105.45$119.55
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
130/135140/145Aug 21$4.40$0.607.33$130.60$144.40
140/145150/155Aug 21$4.40$0.607.33$140.60$154.40
120/125130/135Aug 21$4.35$0.656.69$120.65$134.35
110/115120/125Aug 21$4.25$0.755.67$110.75$124.25
115/120130/135Aug 21$4.20$0.805.25$115.80$134.20
135/140150/155Aug 21$4.20$0.805.25$135.80$154.20
125/130135/140Aug 21$4.15$0.854.88$125.85$139.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.05$4.9599.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$105.00$110.00$115.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.30$4.7015.67
$130.00$135.00$140.00Aug 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. 4 found (best net $-2.10, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$4.30$0.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$2.10$2.90
$115.00$110.001:2Aug 21-$2.90$2.10
$120.00$115.001:2Aug 21-$3.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.55%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$9.900.503.0%7.55%10.51%--53
$140.00Aug 21$8.000.446.8%6.10%12.87%--24
$145.00Aug 21$6.500.3910.6%4.96%15.54%154
$150.00Aug 21$5.300.3414.4%4.04%18.44%447
$155.00Aug 21$4.200.2918.2%3.20%21.42%--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 493 vol/day, 193 traded recently)

ACLS averages only 493 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $80.00 08-21 call last traded $92.69 on 06/23 (now $50.10/$52.80) — try a limit near $51.45. Also watch the $80.00 11-20 call last traded $57.20 on 07/17 (now $55.30/$58.50) — try a limit near $56.90; the $95.00 12-18 call last traded $35.50 on 07/29 (now $47.00/$49.90) — try a limit near $47.00. Most tradeable put: the $180.00 12-18 put last traded $71.20 on 07/29 (now $61.10/$63.30) — try a limit near $62.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$12.10$14.70$13.40$9.20 07/29$5.25–$26.10$12.1045
$130.00Sep 18$17.20$20.50$18.85$16.60 07/30$9.35–$30.70$17.2052
$130.00Nov 20$26.20$29.50$27.85$23.25 07/30$16.60–$38.95$26.2017
$130.00Dec 18$29.00$31.40$30.20$26.40 07/27$18.30–$41.20$29.0071
$130.00Mar 19$36.30$38.70$37.50$32.10 07/30$24.90–$45.60$36.3010
$135.00Aug 21$9.90$12.30$11.10$14.58 07/31$4.35–$23.65$11.1053
$135.00Sep 18$15.10$17.70$16.40$21.50 07/17$7.55–$28.00$16.4029
$135.00Nov 20$24.10$27.80$25.95$25.80 07/31$15.20–$36.50$25.80139
$135.00Dec 18$27.00$29.40$28.20$28.10 07/31$16.85–$38.90$28.1010
$135.00Mar 19$34.00$36.80$35.40$39.65 07/21$23.60–$43.70$35.4015
$125.00Aug 21$14.70$17.30$16.00$9.42 07/28$6.80–$29.40$14.7010
$125.00Sep 18$19.50$22.90$21.20$32.00 07/14$10.30–$33.05$21.2011
$125.00Nov 20$28.50$32.10$30.30$32.40 07/31$17.95–$41.30$30.3010
$125.00Dec 18$31.00$33.50$32.25$34.37 07/20$19.65–$43.85$32.2518
$140.00Aug 21$8.00$10.60$9.30$9.50 07/31$3.40–$21.20$9.3024
$140.00Sep 18$13.00$15.90$14.45$9.63 07/29$6.80–$25.80$13.0037
$140.00Nov 20$22.20$26.10$24.15$22.90 07/31$14.15–$34.30$22.9019
$140.00Dec 18$25.00$27.60$26.30$27.99 07/31$15.35–$37.10$26.3060
$140.00Mar 19$32.70$35.40$34.05$22.90 07/28$22.20–$41.75$32.7019
$120.00Aug 21$17.70$20.00$18.85$19.42 07/31$8.25–$32.55$18.8519
$120.00Sep 18$22.40$25.50$23.95$33.73 07/22$12.10–$36.10$23.9531
$120.00Nov 20$30.60$34.30$32.45$28.20 07/30$19.35–$43.80$30.60212
$120.00Dec 18$33.00$36.50$34.75$39.75 07/17$21.50–$46.20$34.758
$120.00Mar 19$40.00$43.50$41.75$46.75 07/17$28.10–$50.15$41.751
$145.00Aug 21$6.50$8.90$7.70$6.50 07/30$2.63–$18.65$6.5054
$145.00Sep 18$11.50$14.70$13.10$8.49 07/28$5.85–$23.00$11.503
$145.00Nov 20$20.50$23.90$22.20$15.20 07/28$12.70–$32.15$20.5040
$145.00Dec 18$23.00$26.80$24.90$20.71 07/27$14.70–$35.05$23.004
$115.00Aug 21$20.50$24.10$22.30$13.78 07/28$10.00–$35.60$20.5036
$115.00Sep 18$25.30$28.50$26.90$44.25 07/06$14.00–$39.40$26.901
$115.00Nov 20$33.00$36.70$34.85$29.50 07/30$21.60–$46.75$33.0055
$115.00Dec 18$35.50$38.90$37.20$49.10 07/14$23.40–$48.85$37.2012
$115.00Mar 19$42.00$45.70$43.85$48.75 07/17$29.60–$52.65$43.852
$150.00Aug 21$5.30$7.50$6.40$6.90 07/31$2.23–$16.70$6.4047
$150.00Sep 18$10.10$13.20$11.65$7.70 07/29$5.00–$21.20$10.1026
$150.00Nov 20$19.00$22.80$20.90$14.14 07/28$11.35–$30.45$19.0032
$150.00Dec 18$22.50$24.20$23.35$24.58 07/31$13.10–$33.35$23.3545
$150.00Mar 19$29.00$32.80$30.90$20.55 07/28$19.50–$38.10$29.001
$110.00Aug 21$24.00$27.60$25.80$27.85 07/24$12.25–$39.45$25.8047
$110.00Sep 18$28.00$31.60$29.80$31.45 07/24$16.55–$42.95$29.8028
$110.00Nov 20$36.00$39.30$37.65$46.73 07/16$23.20–$49.55$37.6516
$110.00Dec 18$38.00$41.30$39.65$44.85 07/17$24.95–$51.55$39.654
$110.00Mar 19$44.50$48.10$46.30$35.94 07/28$31.25–$55.15$44.501
$155.00Aug 21$4.20$6.50$5.35$3.00 07/29$2.60–$14.70$4.2028
$155.00Sep 18$8.00$11.90$9.95$34.93 06/24$4.50–$19.75$9.951
$155.00Nov 20$17.50$21.20$19.35$20.26 07/20$11.00–$28.55$19.352
$155.00Dec 18$21.00$22.50$21.75$17.80 07/30$12.55–$31.30$21.0041
$155.00Mar 19$27.50$31.30$29.40$25.41 07/27$18.30–$36.25$27.501
$105.00Aug 21$27.60$31.40$29.50$30.55 07/17$15.95–$43.45$29.506
$105.00Sep 18$31.50$34.70$33.10--$19.30–$46.55$31.5021
$105.00Nov 20$38.50$42.00$40.25$34.60 07/30$25.75–$52.65$38.5015
$105.00Dec 18$40.50$44.00$42.25$30.17 07/29$27.40–$54.55$40.5014
$105.00Mar 19$46.80$50.40$48.60$51.00 07/17$33.50–$58.00$48.602
$160.00Aug 21$2.45$5.40$3.93$4.15 07/31$2.70–$13.65$3.9331
$160.00Sep 18$7.70$10.80$9.25$8.90 07/31$4.25–$17.70$8.90213
$160.00Nov 20$16.10$19.60$17.85$16.41 07/31$9.70–$27.05$16.4141
$160.00Dec 18$19.60$22.40$21.00$21.18 07/31$11.55–$29.60$21.0033
$100.00Aug 21$32.00$34.90$33.45$33.50 07/31$18.55–$47.70$33.4528
$100.00Sep 18$35.00$38.30$36.65$31.00 07/30$22.00–$50.20$35.0015
$100.00Nov 20$41.50$45.00$43.25$30.88 07/29$28.20–$55.90$41.5022
$100.00Dec 18$43.50$46.90$45.20$47.00 07/17$30.05–$57.55$45.2016
$100.00Mar 19$49.50$53.00$51.25$38.12 07/29$35.85–$60.75$49.502
$165.00Aug 21$2.85$5.00$3.93$3.30 07/27$1.83–$12.00$3.3069
$165.00Sep 18$5.60$9.60$7.60$12.62 07/21$3.20–$16.45$7.6015
$165.00Nov 20$14.50$18.10$16.30$18.45 07/24$9.45–$25.45$16.3066
$165.00Dec 18$18.30$19.90$19.10$19.92 07/31$10.75–$28.35$19.1020
$95.00Aug 21$36.00$39.70$37.85$62.32 07/02$21.80–$51.90$37.859
$95.00Sep 18$38.50$42.00$40.25$70.05 07/02$24.95–$54.15$40.2554
$95.00Nov 20$45.00$48.10$46.55$32.00 07/28$30.80–$59.30$45.0059
$95.00Dec 18$47.00$49.90$48.45$35.50 07/29$32.50–$60.85$47.004
$95.00Mar 19$52.00$55.70$53.85$67.51 07/16$37.95–$63.60$53.854
$170.00Aug 21$1.05$4.00$2.53$3.00 07/31$2.03–$10.55$2.5352
$170.00Sep 18$5.90$8.90$7.40$6.50 07/31$2.97–$14.95$6.5026
$170.00Nov 20$13.50$17.20$15.35$10.00 07/29$8.25–$24.00$13.5034
$170.00Dec 18$16.00$18.90$17.45$14.50 07/30$10.35–$26.85$16.0090
$90.00Aug 21$40.50$44.10$42.30$99.41 06/30$26.05–$56.40$42.3010
$90.00Sep 18$42.60$46.00$44.30$63.90 06/05$28.75–$58.30$44.3011
$90.00Nov 20$48.00$51.40$49.70$104.50 06/15$33.65–$62.65$49.7012
$90.00Dec 18$50.00$53.10$51.55$65.49 07/16$35.00–$64.30$51.558
$175.00Aug 21$1.20$4.70$2.95$2.99 07/27$1.95–$9.75$2.9542
$175.00Sep 18$4.10$8.10$6.10$8.60 07/20$2.75–$13.90$6.1014
$175.00Nov 20$12.80$15.80$14.30$26.95 07/06$7.95–$22.70$14.3010
$175.00Dec 18$16.00$17.60$16.80$14.10 07/30$9.00–$25.35$16.0014
$85.00Aug 21$45.40$48.10$46.75--$29.70–$60.55$45.401
$85.00Sep 18$47.00$50.30$48.65$61.92 07/10$31.90–$62.40$48.651
$85.00Nov 20$51.50$54.80$53.15$42.90 07/28$36.70–$66.55$51.5050
$85.00Dec 18$53.50$56.50$55.00--$38.25–$67.80$53.502
$180.00Aug 21$1.60$4.20$2.90$2.55 07/31$1.65–$8.55$2.5596
$180.00Sep 18$3.50$7.00$5.25$7.60 07/24$3.03–$12.80$5.25103
$180.00Nov 20$11.50$14.90$13.20$22.48 07/09$6.80–$21.35$13.2014
$180.00Dec 18$15.00$16.50$15.75$14.86 07/31$8.55–$24.00$15.0096
$80.00Aug 21$50.10$52.80$51.45$92.69 06/23$34.15–$65.30$51.452
$80.00Sep 18$51.00$54.60$52.80$83.15 07/02$35.80–$66.80$52.808
$80.00Nov 20$55.30$58.50$56.90$57.20 07/17$40.05–$70.10$56.90120
$80.00Dec 18$56.50$60.10$58.30--$41.55–$71.75$56.504
$185.00Aug 21$1.10$3.70$2.40$2.09 07/31$1.55–$7.75$2.0913
$185.00Sep 18$3.90$6.90$5.40$8.50 07/16$2.72–$11.85$5.4015
$185.00Nov 20$10.50$14.00$12.25$35.20 07/02$7.10–$20.10$12.256
$185.00Dec 18$14.00$15.60$14.80$17.20 07/20$8.05–$22.95$14.803
$185.00Mar 19$21.10$23.40$22.25$23.69 07/24$13.80–$28.25$22.252
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$10.80$13.20$12.00$18.30 07/29$9.40–$23.40$12.0038
$130.00Sep 18$15.60$19.00$17.30$22.55 07/29$14.00–$26.30$17.30108
$130.00Nov 20$23.60$27.10$25.35$29.50 07/29$21.30–$32.20$25.356
$130.00Dec 18$26.90$28.40$27.65$25.38 07/16$23.30–$33.80$26.9039
$135.00Aug 21$13.60$16.00$14.80$23.90 07/29$11.65–$27.00$14.8043
$135.00Sep 18$18.40$21.80$20.10$20.10 07/31$16.10–$29.90$20.1032
$135.00Nov 20$26.60$30.50$28.55$31.70 07/29$23.75–$35.50$28.556
$135.00Dec 18$29.80$31.40$30.60$32.17 07/30$25.90–$37.30$30.605
$125.00Aug 21$8.40$10.90$9.65$13.40 07/30$7.60–$19.25$9.6540
$125.00Sep 18$12.90$16.30$14.60$18.80 07/29$11.80–$22.70$14.607
$125.00Nov 20$20.80$24.30$22.55$23.75 07/27$18.50–$28.70$22.559
$125.00Dec 18$23.90$25.50$24.70$23.10 07/20$20.65–$30.50$23.904
$140.00Aug 21$16.80$19.10$17.95$21.67 07/30$14.20–$30.90$17.95167
$140.00Sep 18$21.50$23.90$22.70$21.40 07/16$18.90–$34.25$21.5032
$140.00Nov 20$29.70$33.40$31.55$31.34 07/31$26.35–$39.55$31.346
$140.00Dec 18$32.00$34.60$33.30$26.43 07/02$28.40–$40.85$32.009
$120.00Aug 21$6.30$8.90$7.60$12.39 07/29$6.05–$15.75$7.6020
$120.00Sep 18$10.70$14.10$12.40$12.80 07/31$9.95–$19.15$12.4071
$120.00Nov 20$18.00$21.60$19.80$17.80 07/24$16.45–$25.25$18.001
$120.00Dec 18$20.00$22.70$21.35$26.30 07/28$18.25–$26.95$21.358
$145.00Aug 21$20.10$22.50$21.30$25.48 07/30$17.15–$35.45$21.3061
$145.00Sep 18$24.50$28.00$26.25$35.90 07/29$21.15–$38.25$26.2581
$145.00Nov 20$32.70$36.30$34.50$32.05 07/10$29.85–$43.45$32.707
$145.00Dec 18$35.00$38.90$36.95$36.10 07/06$31.95–$45.25$36.109
$145.00Mar 19$41.00$45.10$43.05$45.90 07/29$38.25–$49.85$43.0515
$115.00Aug 21$4.70$6.70$5.70$10.39 07/28$4.08–$12.80$5.7031
$115.00Sep 18$8.70$11.70$10.20$10.55 07/02$8.20–$16.25$10.2013
$115.00Nov 20$15.50$19.30$17.40$20.94 07/07$14.30–$22.20$17.406
$115.00Dec 18$17.50$20.30$18.90$20.16 07/30$16.60–$23.90$18.9013
$150.00Aug 21$23.90$26.20$25.05$24.90 07/27$20.15–$40.15$24.9014
$150.00Sep 18$28.30$31.50$29.90$30.98 07/20$25.05–$42.25$29.9038
$150.00Nov 20$36.00$40.10$38.05$25.16 06/11$32.40–$47.15$36.001
$150.00Dec 18$39.40$41.00$40.20$47.70 07/28$34.60–$48.75$40.207
$110.00Aug 21$3.40$5.20$4.30$8.92 07/29$3.80–$9.85$4.3030
$110.00Sep 18$6.90$9.70$8.30$12.51 07/28$6.75–$13.80$8.306
$110.00Nov 20$13.50$17.00$15.25$13.68 07/02$12.45–$19.30$13.68--
$110.00Dec 18$15.50$17.80$16.65$17.00 07/20$13.60–$21.30$16.6511
$110.00Mar 19$20.80$24.40$22.60$25.80 07/28$19.30–$26.15$22.602
$155.00Aug 21$28.00$30.80$29.40$30.75 07/31$23.50–$44.60$29.4028
$155.00Sep 18$31.50$35.20$33.35$34.80 07/17$27.45–$46.80$33.352
$155.00Nov 20$39.60$43.30$41.45$48.80 07/28$35.95–$51.45$41.451
$155.00Dec 18$43.00$44.60$43.80$36.51 07/02$37.15–$52.85$43.002
$105.00Aug 21$1.50$4.90$3.20$3.38 07/21$2.95–$7.45$3.2038
$105.00Sep 18$5.40$8.30$6.85$7.10 07/31$5.40–$11.35$6.8539
$105.00Nov 20$11.00$14.80$12.90$6.86 06/12$11.15–$16.40$11.003
$160.00Aug 21$31.50$35.30$33.40$39.70 07/27$27.10–$49.30$33.40105
$160.00Sep 18$36.00$39.00$37.50$22.08 06/29$31.15–$51.20$36.001
$160.00Nov 20$43.10$46.80$44.95$28.70 06/29$39.05–$55.65$43.103
$160.00Dec 18$45.50$48.20$46.85$47.97 07/27$41.35–$57.30$46.857
$100.00Aug 21$1.70$4.20$2.95$5.80 07/29$2.13–$5.85$2.9522
$100.00Sep 18$3.00$6.50$4.75$6.70 07/30$4.40–$8.70$4.75207
$100.00Nov 20$9.00$12.30$10.65--$8.85–$14.10$9.0014
$100.00Dec 18$11.00$14.10$12.55$10.85 07/15$10.35–$15.30$11.007
$165.00Aug 21$35.70$39.60$37.65$44.22 07/27$31.00–$53.80$37.6513
$165.00Sep 18$39.10$43.00$41.05$24.80 06/29$35.10–$55.65$39.101
$165.00Nov 20$47.00$50.70$48.85$25.80 06/16$42.50–$59.80$47.001
$165.00Dec 18$49.00$52.90$50.95$58.40 07/29$44.40–$61.00$50.9523
$95.00Aug 21$0.70$2.45$1.58$3.80 07/28$1.58–$4.75$1.5818
$95.00Sep 18$3.20$6.10$4.65$6.86 07/29$2.93–$7.10$4.6514
$95.00Nov 20$7.50$10.20$8.85$10.53 07/28$7.55–$11.90$8.857
$95.00Dec 18$9.40$12.50$10.95$11.00 07/27$8.75–$13.40$10.9512
$170.00Aug 21$40.10$43.90$42.00$48.75 07/27$34.10–$58.70$42.0018
$170.00Sep 18$43.80$47.10$45.45$23.56 06/25$38.55–$60.25$43.801
$170.00Nov 20$50.90$54.20$52.55$56.40 07/07$46.35–$64.65$52.552
$170.00Dec 18$53.00$55.60$54.30$31.15 06/16$48.10–$65.45$53.003
$90.00Aug 21$0.10$3.20$1.65$2.24 07/29$0.85–$3.70$1.6581
$90.00Sep 18$1.65$4.50$3.08$3.40 07/17$2.17–$5.60$3.0820
$90.00Nov 20$6.00$8.40$7.20$6.80 07/09$5.80–$9.85$6.8023
$90.00Dec 18$7.50$11.00$9.25$8.73 07/02$7.85–$11.50$8.7311
$175.00Aug 21$44.50$48.30$46.40$20.90 06/30$38.60–$63.50$44.5087
$175.00Sep 18$47.50$51.30$49.40$47.10 07/24$42.25–$64.85$47.501
$175.00Nov 20$54.50$58.10$56.30$65.80 07/28$49.65–$68.55$56.301
$175.00Dec 18$57.20$60.40$58.80$40.60 07/01$52.00–$69.70$57.202
$85.00Aug 21$0.00$2.90$1.45$1.87 07/28$0.65–$2.85$1.4517
$85.00Sep 18$0.60$4.00$2.30$2.95 07/06$1.40–$4.65$2.307
$85.00Nov 20$4.60$7.70$6.15$6.55 07/28$4.70–$8.00$6.1515
$85.00Dec 18$5.50$9.20$7.35$8.80 07/29$6.10–$9.75$7.3512
$85.00Mar 19$9.50$13.20$11.35$13.02 07/28$10.25–$13.50$11.352
$180.00Aug 21$49.10$52.90$51.00$38.00 07/02$42.45–$68.40$49.1016
$180.00Sep 18$51.70$55.60$53.65$27.40 06/30$46.20–$69.45$51.7013
$180.00Nov 20$58.50$61.90$60.20$42.00 06/11$53.35–$73.25$58.502
$180.00Dec 18$61.10$63.30$62.20$71.20 07/29$55.50–$74.00$62.207
$80.00Aug 21$0.00$0.75$0.38$0.84 07/31$0.38–$1.73$0.3833
$80.00Sep 18$0.00$3.70$1.85$1.56 07/21$1.15–$3.65$1.5611
$80.00Nov 20$3.40$6.50$4.95$5.05 07/28$3.70–$6.75$4.9534
$80.00Dec 18$4.70$8.00$6.35$6.98 07/13$4.65–$8.25$6.3537
$80.00Mar 19$8.00$11.60$9.80$8.80 07/24$8.35–$11.05$8.801
$185.00Aug 21$53.70$57.50$55.60$29.10 06/29$46.60–$73.25$53.704
$75.00Aug 21$0.00$2.55$1.27$0.50 07/24$0.45–$1.55$0.5014
$75.00Sep 18$0.50$3.10$1.80--$0.88–$2.65$0.506
$75.00Nov 20$2.00$5.30$3.65$3.00 07/21$2.38–$5.50$3.0017
$75.00Dec 18$3.00$7.00$5.00$4.50 07/15$3.50–$6.90$4.5017
$190.00Aug 21$58.40$62.20$60.30$67.61 07/27$50.75–$78.10$60.3020
$70.00Aug 21$0.00$2.35$1.18$0.44 07/28$0.35–$1.38$0.4411
$70.00Sep 18$0.00$3.00$1.50$1.02 07/23$0.65–$2.03$1.024
$70.00Nov 20$1.20$4.90$3.05$2.43 07/21$1.70–$4.45$2.437
$70.00Dec 18$2.00$5.40$3.70$3.33 07/02$2.70–$5.30$3.336
$70.00Mar 19$4.60$8.50$6.55$7.27 07/28$5.45–$7.85$6.557
$195.00Aug 21$63.20$66.90$65.05$31.80 06/22$54.95–$83.00$63.204
$195.00Dec 18$73.00$76.70$74.85--$67.10–$87.60$73.001

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 138
Total Puts 140
Put/Call Ratio 1.01
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,138
Total Puts 790
Average Put/Call Ratio 1.02
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