Tour v490
ACLS
AXCELIS TECHNOLOGIES
$139.70 +6.54%
$139.59 (-0.08%)🌙
as of 08/04 06:19 PM
(8/3 18:09) ◀
|
Tuesday, August 4, 2026 (6:19pm)
January 2026
|
▶ (8/5 14:05)
◀ 8/4 18:19 ▶

Option Volume

Detail
ℹ
Current (08/04) 156
Calls: 66 (42%)
Puts: 90 (58%)
Prior (08/03) 278
Calls: 138 (50%)
Puts: 140 (50%)
Current vs Prior -43.88%
Calls: -52.17% (Calls)
Puts: -35.71% (Puts)
Prior 7-Day Total 2,155
Calls: 1,259 (58%)
Puts: 896 (42%)
Prior 7-Day Average 307
Calls: 179 (58%)
Puts: 128 (42%)
Current vs Prior 7-Day Avg -49.33%
Calls: -63.30%
Puts: -29.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $267.6K
Calls: $105.9K (40%)
Puts: $161.7K (60%)
Prior (08/03) $688.7K
Calls: $269.7K (39%)
Puts: $419.0K (61%)
Current vs Prior -61.15%
Calls: -60.73%
Puts: -61.41%
Prior 7-Day Total $3.78M
Calls: $2.13M (56%)
Puts: $1.65M (44%)
Prior 7-Day Average $540.0K
Calls: $304.8K (56%)
Puts: $235.3K (44%)
Current vs Prior 7-Day Avg -50.45%
Calls: -65.26%
Puts: -31.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.36
Prior (08/03) 1.01
Current vs Prior +34.42%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +55.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 740
Calls: 376 (51%)
Puts: 364 (49%)
Prior (08/03) 9,652
Calls: 7,209 (75%)
Puts: 2,443 (25%)
Current vs Prior -92.33%
Prior 7-Day Total 30,802
Calls: 22,514 (73%)
Puts: 8,288 (27%)
Prior 7-Day Average 4,400
Calls: 3,216 (73%)
Puts: 1,184 (27%)
Current vs Prior 7-Day Avg -83.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.65% | 28.35%
Prior 21.51% | 29.71%
Current vs Prior -3.98% | -4.58%
Prior 7-Day Avg 22.82% | 29.54%
Current vs 7-Day Avg -9.52% | -4.03%
Prior 7-Day Eod 21.51% | 29.71%
Current vs 7-Day Eod -3.98% | -4.58%
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 60% put dollar volume ($161.7K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning.

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 NEUTRAL
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. 4 found (avg delta 0.60, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2123.5027.20$25.3514.6%20.7719
$140.00Aug 2111.5014.80$13.1525.1%10.54--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.7020.80$19.2516.1%10.57--
$150.00Sep 1823.0025.60$24.3010.7%50.5138

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 93, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 217.5010.70$9.1035.2%170.4351
$175.00Aug 211.554.80$3.18102.2%40.20--
$145.00Aug 219.5012.70$11.1028.8%30.4955
$160.00Aug 214.507.80$6.1553.7%30.3231
$120.00Aug 2123.5027.20$25.3514.6%20.7719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.6010.40$9.0031.1%130.2771
$105.00Aug 211.503.50$2.5080.0%120.1238
$135.00Sep 1814.5017.30$15.9017.6%120.3932
$150.00Sep 1823.0025.60$24.3010.7%50.5138
$145.00Sep 1820.0022.50$21.2511.8%40.4781

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.1%, max 25.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 18104.0%95.1%9.3%4--
$175.00Aug 21Sep 18107.7%98.9%8.9%614
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 18119.6%95.7%25.0%2--
$135.00Aug 21Sep 18109.0%95.2%14.5%1432
$150.00Aug 21Sep 18109.9%96.8%13.5%638
$130.00Aug 21Sep 18110.6%97.7%13.2%338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 8.43, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.90$4.10$0.904.56$175.90
$160.00$175.00Aug 21$2.97$12.03$2.974.05$162.97
$150.00$160.00Aug 21$2.95$7.05$2.952.39$152.95
$175.00$180.00Sep 18$1.60$3.40$1.602.12$176.60
$145.00$150.00Aug 21$2.00$3.00$2.001.50$147.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.53$4.47$0.538.43$109.47
$105.00$100.00Aug 21$0.95$4.05$0.954.26$104.05
$130.00$110.00Aug 21$5.47$14.53$5.472.66$124.53
$120.00$110.00Sep 18$3.25$6.75$3.252.08$116.75
$135.00$130.00Sep 18$2.05$2.95$2.051.44$132.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.56, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$140.00Aug 21$12.20$12.20$7.801.56$132.20
$140.00$145.00Aug 21$2.05$2.05$2.950.69$142.05
$145.00$150.00Aug 21$2.00$2.00$3.000.67$147.00
$175.00$180.00Sep 18$1.60$1.60$3.400.47$176.60
$150.00$160.00Aug 21$2.95$2.95$7.050.42$152.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Sep 18$3.05$3.05$1.951.56$146.95
$145.00$140.00Sep 18$2.90$2.90$2.101.38$142.10
$150.00$135.00Aug 21$8.65$8.65$6.351.36$141.35
$140.00$135.00Sep 18$2.45$2.45$2.550.96$137.55
$130.00$120.00Sep 18$4.85$4.85$5.150.94$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.69, cheapest $2.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$4.52104.0%95.1%
$175.00Aug 21Sep 18$5.22107.7%98.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$2.72119.6%95.7%
$150.00Aug 21Sep 18$5.05109.9%96.8%
$135.00Aug 21Sep 18$5.30109.0%95.2%
$130.00Aug 21Sep 18$5.35110.6%97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 20.29% of stock, avg 20.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$9.10$19.25$28.35$121.65$178.3520.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 2.74% of stock, avg 10.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$100.00Aug 21$2.28$1.55$3.83$96.17$183.83
$175.00$100.00Aug 21$3.18$1.55$4.73$95.27$179.73
$180.00$105.00Aug 21$2.28$2.50$4.78$100.22$184.78
$180.00$110.00Aug 21$2.28$3.03$5.31$104.69$185.31
$175.00$105.00Aug 21$3.18$2.50$5.68$99.32$180.68
$175.00$110.00Aug 21$3.18$3.03$6.21$103.79$181.21
$160.00$100.00Aug 21$6.15$1.55$7.70$92.30$167.70
$160.00$105.00Aug 21$6.15$2.50$8.65$96.35$168.65
$160.00$110.00Aug 21$6.15$3.03$9.18$100.82$169.18
$150.00$100.00Aug 21$9.10$1.55$10.65$89.35$160.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 13.29, avg credit $5.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150175/180Sep 18$4.65$0.3513.29$145.35$179.65
140/145175/180Sep 18$4.50$0.509.00$140.50$179.50
130/135140/145Aug 21$4.15$0.854.88$130.85$144.15
130/135145/150Aug 21$4.10$0.904.56$130.90$149.10
135/140175/180Sep 18$4.05$0.954.26$135.95$179.05
135/150160/175Aug 21$11.62$3.383.44$138.38$171.62
130/135175/180Sep 18$3.65$1.352.70$131.35$178.65
100/105120/140Aug 21$13.15$6.851.92$91.85$133.15
120/130175/180Sep 18$6.45$3.551.82$123.55$181.45
105/110120/140Aug 21$12.73$7.271.75$97.27$132.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.05)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.40$4.6011.50
$135.00$140.00$145.00Sep 18$0.45$4.5510.11
$110.00$120.00$130.00Sep 18$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.95, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$140.001:2Aug 21-$0.95$19.05
$160.00$175.001:2Aug 21-$0.21$14.79
$150.00$160.001:2Aug 21-$3.20$6.80
$175.00$180.001:2Aug 21-$1.38$3.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$135.001:2Aug 21-$1.95$13.05
$120.00$110.001:2Sep 18-$2.50$7.50
$130.00$120.001:2Sep 18-$4.15$5.85
$105.00$100.001:2Aug 21-$0.60$4.40
$110.00$105.001:2Aug 21-$1.97$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.23%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$11.500.540.2%8.23%8.45%1--
$145.00Aug 21$9.500.493.8%6.80%10.59%355
$150.00Aug 21$7.500.437.4%5.37%12.74%1751
$175.00Sep 18$6.500.3225.3%4.65%29.92%214
$180.00Sep 18$5.500.2828.9%3.94%32.78%2--
$160.00Aug 21$4.500.3214.5%3.22%17.75%331
$175.00Aug 21$1.550.2025.3%1.11%26.38%4--
$180.00Aug 21$1.150.1528.9%0.82%29.67%2--

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. 197 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 $100.00 03-19 call last traded $38.12 on 07/29 (now $57.00/$60.10) — try a limit near $57.00. Also watch the $95.00 12-18 call last traded $35.50 on 07/29 (now $54.00/$57.40) — try a limit near $54.00; the $140.00 11-20 call last traded $22.90 on 07/31 (now $28.00/$30.90) — try a limit near $28.00. Most tradeable put: the $180.00 11-20 put last traded $42.00 on 06/11 (now $53.20/$57.10) — try a limit near $53.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$11.50$14.80$13.15$9.50 07/31$3.40–$21.20$11.50--
$140.00Sep 18$17.50$20.10$18.80$9.63 07/29$6.80–$25.80$17.50--
$140.00Nov 20$28.00$30.90$29.45$22.90 07/31$14.15–$34.30$28.0020
$140.00Dec 18$30.50$32.90$31.70$27.99 07/31$15.35–$37.10$30.50--
$140.00Mar 19$38.00$41.60$39.80$22.90 07/28$22.20–$41.75$38.00--
$135.00Aug 21$14.00$17.30$15.65$14.58 07/31$4.35–$23.65$14.58--
$135.00Sep 18$20.00$22.50$21.25$21.50 07/17$7.55–$28.00$21.25--
$135.00Nov 20$30.10$32.80$31.45$25.80 07/31$15.20–$36.50$30.10--
$135.00Dec 18$32.50$35.20$33.85$28.10 07/31$16.85–$38.90$32.50--
$135.00Mar 19$40.00$43.50$41.75$39.65 07/21$23.60–$43.70$40.00--
$145.00Aug 21$9.50$12.70$11.10$6.50 07/30$2.63–$18.65$9.5055
$145.00Sep 18$15.50$17.90$16.70$8.49 07/28$5.85–$23.00$15.50--
$145.00Nov 20$26.00$29.00$27.50$15.20 07/28$12.70–$32.15$26.00--
$145.00Dec 18$28.50$31.10$29.80$20.71 07/27$14.70–$35.05$28.50--
$130.00Aug 21$17.00$20.60$18.80$9.20 07/29$5.25–$26.10$17.00--
$130.00Sep 18$22.50$26.00$24.25$16.60 07/30$9.35–$30.70$22.50--
$130.00Nov 20$32.30$35.90$34.10$23.25 07/30$16.60–$38.95$32.30--
$130.00Dec 18$34.50$38.10$36.30$26.40 07/27$18.30–$41.20$34.50--
$130.00Mar 19$42.50$45.40$43.95$32.10 07/30$24.90–$45.60$42.50--
$150.00Aug 21$7.50$10.70$9.10$6.90 07/31$2.23–$16.70$7.5051
$150.00Sep 18$13.50$16.20$14.85$7.70 07/29$5.00–$21.20$13.50--
$150.00Nov 20$24.00$27.10$25.55$14.14 07/28$11.35–$30.45$24.0032
$150.00Dec 18$26.50$29.40$27.95$24.58 07/31$13.10–$33.35$26.50--
$150.00Mar 19$34.50$38.20$36.35$20.55 07/28$19.50–$38.10$34.50--
$125.00Aug 21$20.00$23.70$21.85$9.42 07/28$6.80–$29.40$20.00--
$125.00Sep 18$25.00$28.70$26.85$32.00 07/14$10.30–$33.05$26.85--
$125.00Nov 20$34.60$38.20$36.40$32.40 07/31$17.95–$41.30$34.60--
$125.00Dec 18$37.00$40.40$38.70$34.37 07/20$19.65–$43.85$37.00--
$155.00Aug 21$6.00$10.00$8.00$3.00 07/29$2.60–$14.70$6.00--
$155.00Sep 18$11.50$15.20$13.35$34.93 06/24$4.50–$19.75$13.35--
$155.00Nov 20$22.20$25.40$23.80$20.26 07/20$11.00–$28.55$22.20--
$155.00Dec 18$25.00$27.50$26.25$17.80 07/30$12.55–$31.30$25.00--
$155.00Mar 19$32.70$36.60$34.65$25.41 07/27$18.30–$36.25$32.70--
$120.00Aug 21$23.50$27.20$25.35$19.42 07/31$8.25–$32.55$23.5019
$120.00Sep 18$28.50$31.70$30.10$33.73 07/22$12.10–$36.10$30.10--
$120.00Nov 20$37.10$40.70$38.90$28.20 07/30$19.35–$43.80$37.10--
$120.00Dec 18$39.50$42.80$41.15$39.75 07/17$21.50–$46.20$39.75--
$120.00Mar 19$46.30$49.80$48.05$46.75 07/17$28.10–$50.15$46.75--
$160.00Aug 21$4.50$7.80$6.15$4.15 07/31$2.70–$13.65$4.5031
$160.00Sep 18$10.00$12.90$11.45$8.90 07/31$4.25–$17.70$10.00--
$160.00Nov 20$20.50$23.90$22.20$16.41 07/31$9.70–$27.05$20.50--
$160.00Dec 18$23.50$25.80$24.65$21.18 07/31$11.55–$29.60$23.50--
$115.00Aug 21$27.30$30.90$29.10$13.78 07/28$10.00–$35.60$27.30--
$115.00Sep 18$32.00$34.90$33.45$44.25 07/06$14.00–$39.40$33.45--
$115.00Nov 20$39.70$43.30$41.50$29.50 07/30$21.60–$46.75$39.70--
$115.00Dec 18$42.00$45.40$43.70$49.10 07/14$23.40–$48.85$43.70--
$115.00Mar 19$48.50$52.10$50.30$48.75 07/17$29.60–$52.65$48.75--
$165.00Aug 21$3.50$6.70$5.10$3.30 07/27$1.83–$12.00$3.50--
$165.00Sep 18$8.50$11.40$9.95$12.62 07/21$3.20–$16.45$9.95--
$165.00Nov 20$19.00$22.70$20.85$18.45 07/24$9.45–$25.45$19.0066
$165.00Dec 18$22.30$25.40$23.85$19.92 07/31$10.75–$28.35$22.30--
$110.00Aug 21$31.20$34.80$33.00$27.85 07/24$12.25–$39.45$31.20--
$110.00Sep 18$35.50$38.30$36.90$31.45 07/24$16.55–$42.95$35.50--
$110.00Nov 20$42.50$46.10$44.30$46.73 07/16$23.20–$49.55$44.30--
$110.00Dec 18$44.80$48.20$46.50$44.85 07/17$24.95–$51.55$44.85--
$110.00Mar 19$51.00$54.60$52.80$35.94 07/28$31.25–$55.15$51.00--
$170.00Aug 21$2.50$5.70$4.10$3.00 07/31$2.03–$10.55$3.00--
$170.00Sep 18$7.50$10.20$8.85$6.50 07/31$2.97–$14.95$7.50--
$170.00Nov 20$17.50$20.50$19.00$10.00 07/29$8.25–$24.00$17.50--
$170.00Dec 18$20.80$23.00$21.90$14.50 07/30$10.35–$26.85$20.80--
$105.00Aug 21$35.50$39.00$37.25$30.55 07/17$15.95–$43.45$35.50--
$105.00Nov 20$45.50$49.10$47.30$34.60 07/30$25.75–$52.65$45.50--
$105.00Dec 18$47.60$51.10$49.35$30.17 07/29$27.40–$54.55$47.60--
$105.00Mar 19$54.00$57.30$55.65$51.00 07/17$33.50–$58.00$54.00--
$175.00Aug 21$1.55$4.80$3.18$2.99 07/27$1.95–$9.75$2.99--
$175.00Sep 18$6.50$10.30$8.40$8.60 07/20$2.75–$13.90$8.4014
$175.00Nov 20$16.00$19.50$17.75$26.95 07/06$7.95–$22.70$17.75--
$175.00Dec 18$19.80$21.80$20.80$14.10 07/30$9.00–$25.35$19.80--
$100.00Aug 21$39.70$43.20$41.45$33.50 07/31$18.55–$47.70$39.70--
$100.00Sep 18$42.30$45.70$44.00$31.00 07/30$22.00–$50.20$42.30--
$100.00Nov 20$49.00$52.30$50.65$30.88 07/29$28.20–$55.90$49.00--
$100.00Dec 18$51.20$54.20$52.70$47.00 07/17$30.05–$57.55$51.20--
$100.00Mar 19$57.00$60.10$58.55$38.12 07/29$35.85–$60.75$57.002
$180.00Aug 21$1.15$3.40$2.28$2.55 07/31$1.65–$8.55$2.28--
$180.00Sep 18$5.50$8.10$6.80$7.60 07/24$3.03–$12.80$6.80--
$180.00Nov 20$14.80$18.60$16.70$22.48 07/09$6.80–$21.35$16.70--
$180.00Dec 18$18.20$20.50$19.35$14.86 07/31$8.55–$24.00$18.20--
$95.00Aug 21$44.70$47.70$46.20$62.32 07/02$21.80–$51.90$46.20--
$95.00Sep 18$46.50$49.80$48.15$70.05 07/02$24.95–$54.15$48.15--
$95.00Nov 20$52.30$55.60$53.95$32.00 07/28$30.80–$59.30$52.30--
$95.00Dec 18$54.00$57.40$55.70$35.50 07/29$32.50–$60.85$54.004
$95.00Mar 19$60.00$63.00$61.50$67.51 07/16$37.95–$63.60$61.50--
$185.00Aug 21$0.50$4.70$2.60$2.09 07/31$1.55–$7.75$2.09--
$185.00Sep 18$4.80$8.40$6.60$8.50 07/16$2.72–$11.85$6.60--
$185.00Nov 20$13.50$16.90$15.20$35.20 07/02$7.10–$20.10$15.20--
$185.00Dec 18$17.40$19.10$18.25$17.20 07/20$8.05–$22.95$17.40--
$185.00Mar 19$25.00$27.50$26.25$23.69 07/24$13.80–$28.25$25.00--
$90.00Aug 21$49.30$52.30$50.80$99.41 06/30$26.05–$56.40$50.80--
$90.00Sep 18$51.00$54.00$52.50$63.90 06/05$28.75–$58.30$52.50--
$90.00Nov 20$55.50$59.10$57.30$104.50 06/15$33.65–$62.65$57.30--
$90.00Dec 18$57.70$60.90$59.30$65.49 07/16$35.00–$64.30$59.30--
$190.00Aug 21$0.30$4.30$2.30--$2.30–$2.30—$0.3018
$190.00Sep 18$4.00$7.80$5.90--$5.90–$5.90—$4.009
$190.00Mar 19$23.90$26.40$25.15--$25.15–$25.15—$23.9055
$85.00Sep 18$55.00$58.40$56.70$61.92 07/10$31.90–$62.40$56.70--
$85.00Nov 20$59.00$62.80$60.90$42.90 07/28$36.70–$66.55$59.00--
$80.00Aug 21$57.70$61.90$59.80$92.69 06/23$34.15–$65.30$59.80--
$80.00Sep 18$60.00$62.80$61.40$83.15 07/02$35.80–$66.80$61.40--
$80.00Nov 20$63.30$66.70$65.00$57.20 07/17$40.05–$70.10$63.30--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$11.60$14.80$13.20$21.67 07/30$13.20–$30.90$13.20--
$140.00Sep 18$17.00$19.70$18.35$21.40 07/16$18.35–$34.25$18.35--
$140.00Nov 20$26.30$30.50$28.40$31.34 07/31$26.35–$39.55$28.40--
$140.00Dec 18$29.60$30.90$30.25$26.43 07/02$28.40–$40.85$29.60--
$135.00Aug 21$9.00$12.20$10.60$23.90 07/29$10.60–$27.00$10.60--
$135.00Sep 18$14.50$17.30$15.90$20.10 07/31$15.90–$29.90$15.9032
$135.00Nov 20$23.70$26.60$25.15$31.70 07/29$23.75–$35.50$25.15--
$135.00Dec 18$26.70$28.50$27.60$32.17 07/30$25.90–$37.30$27.60--
$145.00Aug 21$14.50$17.60$16.05$25.48 07/30$16.05–$35.45$16.05--
$145.00Sep 18$20.00$22.50$21.25$35.90 07/29$21.15–$38.25$21.2581
$145.00Nov 20$29.30$32.70$31.00$32.05 07/10$29.85–$43.45$31.00--
$145.00Dec 18$32.70$34.10$33.40$36.10 07/06$31.95–$45.25$33.40--
$145.00Mar 19$37.70$42.00$39.85$45.90 07/29$38.25–$49.85$39.85--
$130.00Aug 21$7.00$10.00$8.50$18.30 07/29$8.50–$23.40$8.5038
$130.00Sep 18$12.00$15.70$13.85$22.55 07/29$13.85–$26.30$13.85--
$130.00Nov 20$20.70$23.60$22.15$29.50 07/29$21.30–$32.20$22.15--
$130.00Dec 18$24.00$26.30$25.15$25.38 07/16$23.30–$33.80$25.15--
$150.00Aug 21$17.70$20.80$19.25$24.90 07/27$19.25–$40.15$19.25--
$150.00Sep 18$23.00$25.60$24.30$30.98 07/20$24.30–$42.25$24.3038
$150.00Nov 20$32.60$35.60$34.10$25.16 06/11$32.40–$47.15$32.60--
$150.00Dec 18$35.40$37.80$36.60$47.70 07/28$34.60–$48.75$36.60--
$125.00Aug 21$5.00$8.00$6.50$13.40 07/30$6.50–$19.25$6.50--
$125.00Sep 18$9.70$12.40$11.05$18.80 07/29$11.05–$22.70$11.05--
$125.00Nov 20$18.10$20.90$19.50$23.75 07/27$18.50–$28.70$19.50--
$125.00Dec 18$20.00$22.60$21.30$23.10 07/20$20.65–$30.50$21.30--
$155.00Aug 21$21.00$24.20$22.60$30.75 07/31$22.60–$44.60$22.60--
$155.00Sep 18$26.00$29.10$27.55$34.80 07/17$27.45–$46.80$27.55--
$155.00Nov 20$35.50$39.00$37.25$48.80 07/28$35.95–$51.45$37.25--
$155.00Dec 18$38.90$40.90$39.90$36.51 07/02$37.15–$52.85$38.90--
$120.00Aug 21$3.50$6.40$4.95$12.39 07/29$4.95–$15.75$4.95--
$120.00Sep 18$7.60$10.40$9.00$12.80 07/31$9.00–$19.15$9.0071
$120.00Nov 20$15.70$19.80$17.75$17.80 07/24$16.45–$25.25$17.75--
$120.00Dec 18$17.50$20.10$18.80$26.30 07/28$18.25–$26.95$18.80--
$160.00Aug 21$24.80$28.60$26.70$39.70 07/27$26.70–$49.30$26.70--
$160.00Sep 18$29.50$33.30$31.40$22.08 06/29$31.15–$51.20$29.50--
$160.00Nov 20$39.10$42.90$41.00$28.70 06/29$39.05–$55.65$39.10--
$160.00Dec 18$41.50$43.90$42.70$47.97 07/27$41.35–$57.30$42.70--
$115.00Aug 21$2.25$5.00$3.63$10.39 07/28$3.63–$12.80$3.63--
$115.00Sep 18$6.00$8.60$7.30$10.55 07/02$7.30–$16.25$7.30--
$115.00Nov 20$13.50$16.50$15.00$20.94 07/07$14.30–$22.20$15.00--
$115.00Dec 18$15.50$17.90$16.70$20.16 07/30$16.60–$23.90$16.70--
$165.00Aug 21$28.50$32.50$30.50$44.22 07/27$30.50–$53.80$30.50--
$165.00Sep 18$33.10$36.10$34.60$24.80 06/29$34.60–$55.65$33.10--
$165.00Nov 20$42.40$45.80$44.10$25.80 06/16$42.50–$59.80$42.40--
$165.00Dec 18$44.60$47.30$45.95$58.40 07/29$44.40–$61.00$45.95--
$110.00Aug 21$1.35$4.70$3.03$8.92 07/29$3.03–$9.85$3.03--
$110.00Sep 18$4.50$7.00$5.75$12.51 07/28$5.75–$13.80$5.75--
$110.00Nov 20$11.10$14.30$12.70$13.68 07/02$12.45–$19.30$12.70--
$110.00Dec 18$13.00$16.10$14.55$17.00 07/20$13.60–$21.30$14.55--
$110.00Mar 19$18.60$22.40$20.50$25.80 07/28$19.30–$26.15$20.50--
$170.00Aug 21$32.50$36.70$34.60$48.75 07/27$34.10–$58.70$34.60--
$170.00Sep 18$37.00$40.90$38.95$23.56 06/25$38.55–$60.25$37.00--
$170.00Nov 20$45.90$49.80$47.85$56.40 07/07$46.35–$64.65$47.85--
$170.00Dec 18$48.70$50.80$49.75$31.15 06/16$48.10–$65.45$48.70--
$105.00Aug 21$1.50$3.50$2.50$3.38 07/21$2.50–$7.45$2.5038
$105.00Sep 18$3.00$6.70$4.85$7.10 07/31$4.85–$11.35$4.85--
$105.00Nov 20$9.50$12.30$10.90$6.86 06/12$10.90–$16.40$9.50--
$175.00Aug 21$37.00$40.70$38.85$20.90 06/30$38.60–$63.50$37.00--
$175.00Sep 18$41.00$44.80$42.90$47.10 07/24$42.25–$64.85$42.90--
$175.00Nov 20$49.50$53.40$51.45$65.80 07/28$49.65–$68.55$51.45--
$175.00Dec 18$52.50$54.70$53.60$40.60 07/01$52.00–$69.70$52.50--
$100.00Aug 21$0.55$2.55$1.55$5.80 07/29$1.55–$5.85$1.5542
$100.00Sep 18$2.00$5.70$3.85$6.70 07/30$3.85–$8.70$3.85--
$100.00Dec 18$10.30$11.80$11.05$10.85 07/15$10.35–$15.30$10.85--
$180.00Aug 21$41.50$45.10$43.30$38.00 07/02$42.45–$68.40$41.50--
$180.00Sep 18$45.10$49.00$47.05$27.40 06/30$46.20–$69.45$45.10--
$180.00Nov 20$53.20$57.10$55.15$42.00 06/11$53.35–$73.25$53.202
$180.00Dec 18$56.50$59.20$57.85$71.20 07/29$55.50–$74.00$57.85--
$95.00Aug 21$0.25$1.30$0.78$3.80 07/28$0.78–$4.45$0.7819
$95.00Sep 18$1.00$4.90$2.95$6.86 07/29$2.93–$6.55$2.95--
$95.00Nov 20$6.00$8.60$7.30$10.53 07/28$7.30–$11.90$7.30--
$95.00Dec 18$8.30$10.20$9.25$11.00 07/27$8.75–$13.40$9.25--
$185.00Aug 21$46.00$49.50$47.75$29.10 06/29$46.60–$73.25$46.00--
$90.00Aug 21$0.00$2.25$1.13$2.24 07/29$0.85–$3.43$1.13--
$90.00Sep 18$0.15$4.00$2.08$3.40 07/17$2.08–$5.30$2.08--
$90.00Nov 20$4.50$8.30$6.40$6.80 07/09$5.80–$9.70$6.40--
$90.00Dec 18$7.00$9.70$8.35$8.73 07/02$7.85–$11.35$8.35--
$190.00Aug 21$50.50$54.10$52.30$67.61 07/27$50.75–$78.10$52.30--
$85.00Aug 21$0.00$2.40$1.20$1.87 07/28$0.65–$2.13$1.20--
$85.00Sep 18$0.00$3.50$1.75$2.95 07/06$1.40–$4.10$1.75--
$85.00Nov 20$3.50$7.10$5.30$6.55 07/28$4.70–$7.90$5.30--
$85.00Dec 18$4.50$8.70$6.60$8.80 07/29$6.10–$9.45$6.60--
$85.00Mar 19$8.60$12.70$10.65$13.02 07/28$10.25–$13.50$10.65--
$195.00Aug 21$55.00$58.80$56.90$31.80 06/22$54.95–$83.00$55.00--
$80.00Aug 21$0.00$1.75$0.88$0.84 07/31$0.38–$1.73$0.84--
$80.00Sep 18$0.05$2.85$1.45$1.56 07/21$1.15–$3.65$1.45--
$80.00Nov 20$2.00$5.90$3.95$5.05 07/28$3.70–$6.15$3.95--
$80.00Dec 18$4.20$6.90$5.55$6.98 07/13$4.65–$7.50$5.55--
$80.00Mar 19$7.80$10.30$9.05$8.80 07/24$8.35–$11.05$8.80--
$75.00Aug 21$0.00$1.95$0.98$0.50 07/24$0.45–$1.55$0.50--
$75.00Nov 20$1.55$4.90$3.23$3.00 07/21$2.38–$5.40$3.00--
$75.00Dec 18$3.20$5.60$4.40$4.50 07/15$3.50–$6.35$4.40--
$70.00Aug 21$0.00$1.95$0.98$0.44 07/28$0.35–$1.38$0.44--
$70.00Sep 18$0.00$2.65$1.33$1.02 07/23$0.65–$1.78$1.02--
$70.00Nov 20$0.70$4.10$2.40$2.43 07/21$1.70–$4.40$2.40--
$70.00Dec 18$2.25$4.60$3.43$3.33 07/02$2.70–$5.20$3.33--
$70.00Mar 19$4.70$7.40$6.05$7.27 07/28$5.45–$7.85$6.05--
$40.00Aug 21$0.00$0.40$0.20--$0.20–$0.20—--3

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 66
Total Puts 90
Put/Call Ratio 1.36
Net Difference -24

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,259
Total Puts 896
Average Put/Call Ratio 0.88
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