Tour v492
ACLS
AXCELIS TECHNOLOGIES
$136.67 -2.17%
$142.51 (+4.27%)🌙
as of 08/05 06:00 PM
(8/5 14:05) ◀
|
Wednesday, August 5, 2026 (6:00pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,029
Calls: 206 (20%)
Puts: 823 (80%)
Prior (08/04) 156
Calls: 66 (42%)
Puts: 90 (58%)
Current vs Prior +559.62%
Calls: +212.12% (Calls)
Puts: +814.44% (Puts)
Prior 7-Day Total 2,230
Calls: 1,274 (57%)
Puts: 956 (43%)
Prior 7-Day Average 318
Calls: 182 (57%)
Puts: 136 (43%)
Current vs Prior 7-Day Avg +223.00%
Calls: +13.19%
Puts: +502.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.06M
Calls: $413.1K (39%)
Puts: $642.3K (61%)
Prior (08/04) $267.6K
Calls: $105.9K (40%)
Puts: $161.7K (60%)
Current vs Prior +294.42%
Calls: +290.07%
Puts: +297.27%
Prior 7-Day Total $3.93M
Calls: $2.17M (55%)
Puts: $1.77M (45%)
Prior 7-Day Average $561.9K
Calls: $309.3K (55%)
Puts: $252.5K (45%)
Current vs Prior 7-Day Avg +87.83%
Calls: +33.53%
Puts: +154.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 4.00
Prior (08/04) 1.36
Current vs Prior +192.98%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +304.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 9,920
Calls: 7,331 (74%)
Puts: 2,589 (26%)
Prior (08/04) 740
Calls: 376 (51%)
Puts: 364 (49%)
Current vs Prior +1240.54%
Prior 7-Day Total 30,653
Calls: 22,377 (73%)
Puts: 8,276 (27%)
Prior 7-Day Average 4,379
Calls: 3,196 (73%)
Puts: 1,182 (27%)
Current vs Prior 7-Day Avg +126.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.08% | 27.69%
Prior 20.65% | 28.35%
Current vs Prior -2.74% | -2.30%
Prior 7-Day Avg 22.46% | 29.31%
Current vs 7-Day Avg -10.56% | -5.51%
Prior 7-Day Eod 20.65% | 28.35%
Current vs 7-Day Eod -2.74% | -2.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.68% | 9.68%
Calls: 8.00% | 9.16%
Puts: 11.35% | 10.20%
Prior 16.19% | 13.84%
Calls: 13.33% | 11.76%
Puts: 19.05% | 15.93%
Current vs Prior -40.21% | -30.06%
Prior 7-Day Avg 16.19% | 13.84%
Calls: 13.33% | 11.76%
Puts: 19.05% | 15.93%
Current vs 7-Day Avg -40.21% | -30.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($642.3K). Massive premium surge with dollar volume up 294% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 560% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 9.2%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1811.2012.20$11.708.5%10.337
$135.00Sep 1815.7017.20$16.459.1%130.4244
$155.00Sep 1827.1029.90$28.509.8%140.592

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. 21 found (avg delta 0.65, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2128.2031.80$30.0012.0%60.8447
$115.00Aug 2124.3027.90$26.1013.8%--0.8036
$110.00Sep 1831.9036.00$33.9512.1%--0.7828
$120.00Aug 2120.7024.30$22.5016.0%--0.7519
$120.00Sep 1825.6028.90$27.2512.1%--0.7131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2126.1029.40$27.7511.9%--0.73105
$155.00Aug 2123.2025.80$24.5010.6%--0.6728
$160.00Sep 1830.5033.90$32.2010.6%10.621
$150.00Aug 2118.8022.20$20.5016.6%--0.6114
$155.00Sep 1827.1029.90$28.509.8%140.592

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 336, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.405.40$4.4045.5%260.2733
$140.00Sep 1815.0017.20$16.1013.7%230.5338
$135.00Sep 1817.0020.30$18.6517.7%220.5829
$135.00Aug 2111.7014.90$13.3024.1%160.5753
$145.00Aug 217.6010.80$9.2034.8%130.4554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.507.90$6.7035.8%680.3040
$140.00Sep 1817.4021.00$19.2018.8%390.4733
$130.00Aug 218.5010.40$9.4520.1%150.3738
$135.00Aug 219.5012.30$10.9025.7%150.4341
$155.00Sep 1827.1029.90$28.509.8%140.592

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 17.3%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18117.8%91.3%29.0%--50
$130.00Aug 21Sep 18114.5%90.9%26.0%897
$110.00Aug 21Sep 18123.5%98.3%25.6%675
$125.00Aug 21Sep 18108.4%93.7%15.7%--21
$155.00Aug 21Sep 18106.8%93.1%14.7%529
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18117.8%91.3%29.0%798
$130.00Aug 21Sep 18114.5%90.9%26.0%15146
$115.00Aug 21Sep 18120.0%96.1%24.8%--44
$125.00Aug 21Sep 18108.4%93.7%15.7%6947
$155.00Aug 21Sep 18106.8%93.1%14.7%1430

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 4.56, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Sep 18$1.05$3.95$1.053.76$156.05
$140.00$145.00Aug 21$1.45$3.55$1.452.45$141.45
$140.00$145.00Sep 18$1.45$3.55$1.452.45$141.45
$150.00$155.00Aug 21$1.50$3.50$1.502.33$151.50
$155.00$160.00Aug 21$1.55$3.45$1.552.23$156.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.90$4.10$0.904.56$124.10
$115.00$110.00Aug 21$1.02$3.98$1.023.90$113.98
$120.00$115.00Sep 18$1.15$3.85$1.153.35$118.85
$120.00$115.00Aug 21$1.35$3.65$1.352.70$118.65
$135.00$130.00Aug 21$1.45$3.55$1.452.45$133.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 4.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$3.90$3.90$1.103.55$113.90
$115.00$120.00Aug 21$3.60$3.60$1.402.57$118.60
$120.00$125.00Aug 21$3.55$3.55$1.452.45$123.55
$125.00$130.00Aug 21$3.35$3.35$1.652.03$128.35
$110.00$120.00Sep 18$6.70$6.70$3.302.03$116.70
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$3.90$3.90$1.103.55$146.10
$160.00$155.00Sep 18$3.70$3.70$1.302.85$156.30
$150.00$145.00Sep 18$3.45$3.45$1.552.23$146.55
$140.00$135.00Aug 21$3.25$3.25$1.751.86$136.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.81, cheapest $3.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$3.95123.5%98.3%
$120.00Aug 21Sep 18$4.75117.8%91.3%
$155.00Aug 21Sep 18$4.95106.8%93.1%
$125.00Aug 21Sep 18$5.10108.4%93.7%
$130.00Aug 21Sep 18$5.20114.5%90.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$3.35117.8%91.3%
$115.00Aug 21Sep 18$3.55120.0%96.1%
$155.00Aug 21Sep 18$4.00106.8%93.1%
$130.00Aug 21Sep 18$4.15114.5%90.9%
$160.00Aug 21Sep 18$4.45102.8%94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 17.71% of stock, avg 23.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$13.30$10.90$24.20$110.80$159.2017.71%
$140.00Aug 21$10.65$14.15$24.80$115.20$164.8018.15%
$130.00Aug 21$15.60$9.45$25.05$104.95$155.0518.33%
$125.00Aug 21$18.95$6.70$25.65$99.35$150.6518.77%
$145.00Aug 21$9.20$16.60$25.80$119.20$170.8018.88%
$150.00Aug 21$7.45$20.50$27.95$122.05$177.9520.45%
$120.00Aug 21$22.50$5.80$28.30$91.70$148.3020.71%
$155.00Aug 21$5.95$24.50$30.45$124.55$185.4522.28%
$115.00Aug 21$26.10$4.45$30.55$84.45$145.5522.35%
$160.00Aug 21$4.40$27.75$32.15$127.85$192.1523.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 7.46% of stock, avg 15.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Aug 21$4.40$5.80$10.20$109.80$170.20
$160.00$125.00Aug 21$4.40$6.70$11.10$113.90$171.10
$155.00$120.00Aug 21$5.95$5.80$11.75$108.25$166.75
$155.00$125.00Aug 21$5.95$6.70$12.65$112.35$167.65
$150.00$120.00Aug 21$7.45$5.80$13.25$106.75$163.25
$160.00$130.00Aug 21$4.40$9.45$13.85$116.15$173.85
$150.00$125.00Aug 21$7.45$6.70$14.15$110.85$164.15
$145.00$120.00Aug 21$9.20$5.80$15.00$105.00$160.00
$160.00$135.00Aug 21$4.40$10.90$15.30$119.70$175.30
$155.00$130.00Aug 21$5.95$9.45$15.40$114.60$170.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 32.33, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/150Sep 18$4.85$0.1532.33$130.15$149.85
135/140155/160Aug 21$4.80$0.2024.00$135.20$159.80
135/140150/155Aug 21$4.75$0.2519.00$135.25$154.75
135/140145/150Sep 18$4.75$0.2519.00$135.25$149.75
115/120125/130Aug 21$4.70$0.3015.67$115.30$129.70
120/125130/135Sep 18$4.70$0.3015.67$120.30$134.70
130/135150/155Sep 18$4.60$0.4011.50$130.40$154.60
110/115120/125Aug 21$4.57$0.4310.63$110.43$124.57
120/125145/150Sep 18$4.55$0.4510.11$120.45$149.55
140/145150/155Sep 18$4.55$0.4510.11$140.45$154.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Sep 18$0.25$4.7519.00
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$150.00$155.00$160.00Sep 18$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.05$4.9599.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 21$0.33$4.6714.15
$140.00$145.00$150.00Sep 18$0.65$4.356.69
$150.00$155.00$160.00Sep 18$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.41, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$2.85$2.15
$150.00$155.001:2Aug 21-$4.45$0.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$2.41$2.59
$120.00$115.001:2Aug 21-$3.10$1.90
$130.00$125.001:2Aug 21-$3.95$1.05
$125.00$120.001:2Aug 21-$4.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.98%, avg 6.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$15.000.532.4%10.98%13.41%2338
$145.00Sep 18$13.100.496.1%9.59%15.68%74
$150.00Sep 18$11.500.459.8%8.41%18.17%544
$155.00Sep 18$9.600.4113.4%7.02%20.44%41
$140.00Aug 21$9.500.512.4%6.95%9.39%325
$160.00Sep 18$8.200.3817.1%6.00%23.07%1213
$145.00Aug 21$7.600.456.1%5.56%11.66%1354
$150.00Aug 21$6.100.399.8%4.46%14.22%868
$155.00Aug 21$4.500.3313.4%3.29%16.70%128
$160.00Aug 21$3.400.2717.1%2.49%19.56%2633

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, 185 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 $85.00 11-20 call last traded $42.90 on 07/28 (now $56.50/$59.40) — try a limit near $56.50. Also watch the $85.00 09-18 call last traded $61.92 on 07/10 (now $52.20/$55.00) — try a limit near $53.60; the $120.00 03-19 call last traded $46.75 on 07/17 (now $43.70/$46.10) — try a limit near $44.90. Most tradeable put: the $180.00 11-20 put last traded $42.00 on 06/11 (now $55.10/$57.80) — try a limit near $55.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$11.70$14.90$13.30$14.58 07/31$4.35–$23.65$13.3053
$135.00Sep 18$17.00$20.30$18.65$21.50 07/17$7.55–$28.00$18.6529
$135.00Nov 20$27.70$30.50$29.10$25.80 07/31$15.20–$36.50$27.70167
$135.00Dec 18$29.70$33.10$31.40$28.10 07/31$16.85–$38.90$29.7010
$135.00Mar 19$37.80$40.00$38.90$39.65 07/21$23.60–$43.70$38.9015
$140.00Aug 21$9.50$11.80$10.65$9.50 07/31$3.40–$21.20$9.5025
$140.00Sep 18$15.00$17.20$16.10$9.63 07/29$6.80–$25.80$15.0038
$140.00Nov 20$25.70$28.50$27.10$22.90 07/31$14.15–$34.30$25.7020
$140.00Dec 18$27.60$31.20$29.40$27.99 07/31$15.35–$37.10$27.9962
$140.00Mar 19$35.40$39.00$37.20$22.90 07/28$22.20–$41.75$35.4019
$130.00Aug 21$14.00$17.20$15.60$9.20 07/29$5.25–$26.10$14.0045
$130.00Sep 18$19.60$22.00$20.80$16.60 07/30$9.35–$30.70$19.6052
$130.00Nov 20$29.80$33.00$31.40$23.25 07/30$16.60–$38.95$29.8017
$130.00Dec 18$32.10$35.40$33.75$26.40 07/27$18.30–$41.20$32.1071
$130.00Mar 19$39.70$41.90$40.80$32.10 07/30$24.90–$45.60$39.7011
$145.00Aug 21$7.60$10.80$9.20$6.50 07/30$2.63–$18.65$7.6054
$145.00Sep 18$13.10$16.20$14.65$8.49 07/28$5.85–$23.00$13.104
$145.00Nov 20$23.70$26.50$25.10$15.20 07/28$12.70–$32.15$23.7040
$145.00Dec 18$25.90$28.40$27.15$20.71 07/27$14.70–$35.05$25.904
$125.00Aug 21$17.10$20.80$18.95$9.42 07/28$6.80–$29.40$17.1010
$125.00Sep 18$22.10$26.00$24.05$32.00 07/14$10.30–$33.05$24.0511
$125.00Nov 20$32.10$35.20$33.65$32.40 07/31$17.95–$41.30$32.409
$125.00Dec 18$34.30$37.50$35.90$34.37 07/20$19.65–$43.85$34.3718
$150.00Aug 21$6.10$8.80$7.45$6.90 07/31$2.23–$16.70$6.9068
$150.00Sep 18$11.50$13.80$12.65$7.70 07/29$5.00–$21.20$11.5044
$150.00Nov 20$21.80$25.00$23.40$14.14 07/28$11.35–$30.45$21.8031
$150.00Dec 18$24.00$27.50$25.75$24.58 07/31$13.10–$33.35$24.5843
$150.00Mar 19$31.90$35.50$33.70$20.55 07/28$19.50–$38.10$31.901
$120.00Aug 21$20.70$24.30$22.50$19.42 07/31$8.25–$32.55$20.7019
$120.00Sep 18$25.60$28.90$27.25$33.73 07/22$12.10–$36.10$27.2531
$120.00Nov 20$34.50$38.00$36.25$28.20 07/30$19.35–$43.80$34.50212
$120.00Dec 18$36.60$40.10$38.35$39.75 07/17$21.50–$46.20$38.358
$120.00Mar 19$43.70$46.10$44.90$46.75 07/17$28.10–$50.15$44.901
$155.00Aug 21$4.50$7.40$5.95$3.00 07/29$2.60–$14.70$4.5028
$155.00Sep 18$9.60$12.20$10.90$34.93 06/24$4.50–$19.75$10.901
$155.00Nov 20$20.10$23.50$21.80$20.26 07/20$11.00–$28.55$20.262
$155.00Dec 18$22.60$24.80$23.70$17.80 07/30$12.55–$31.30$22.6036
$155.00Mar 19$30.50$34.00$32.25$25.41 07/27$18.30–$36.25$30.501
$115.00Aug 21$24.30$27.90$26.10$13.78 07/28$10.00–$35.60$24.3036
$115.00Sep 18$28.60$31.50$30.05$44.25 07/06$14.00–$39.40$30.051
$115.00Nov 20$36.80$40.50$38.65$29.50 07/30$21.60–$46.75$36.8055
$115.00Dec 18$38.60$43.00$40.80$49.10 07/14$23.40–$48.85$40.8012
$115.00Mar 19$45.40$49.90$47.65$48.75 07/17$29.60–$52.65$47.652
$160.00Aug 21$3.40$5.40$4.40$4.15 07/31$2.70–$13.65$4.1533
$160.00Sep 18$8.20$11.50$9.85$8.90 07/31$4.25–$17.70$8.90213
$160.00Nov 20$18.50$21.50$20.00$16.41 07/31$9.70–$27.05$18.5043
$160.00Dec 18$21.10$24.50$22.80$21.18 07/31$11.55–$29.60$21.1835
$110.00Aug 21$28.20$31.80$30.00$27.85 07/24$12.25–$39.45$28.2047
$110.00Sep 18$31.90$36.00$33.95$31.45 07/24$16.55–$42.95$31.9028
$110.00Nov 20$39.80$42.80$41.30$46.73 07/16$23.20–$49.55$41.3016
$110.00Dec 18$41.70$45.50$43.60$44.85 07/17$24.95–$51.55$43.604
$110.00Mar 19$48.00$52.00$50.00$35.94 07/28$31.25–$55.15$48.001
$165.00Aug 21$2.55$5.90$4.22$3.30 07/27$1.83–$12.00$3.3069
$165.00Sep 18$7.10$10.00$8.55$12.62 07/21$3.20–$16.45$8.5515
$165.00Nov 20$17.00$20.50$18.75$18.45 07/24$9.45–$25.45$18.4564
$165.00Dec 18$20.40$23.00$21.70$19.92 07/31$10.75–$28.35$20.4018
$105.00Aug 21$32.40$36.00$34.20$30.55 07/17$15.95–$43.45$32.406
$105.00Nov 20$42.70$45.80$44.25$34.60 07/30$25.75–$52.65$42.7015
$105.00Dec 18$44.50$48.50$46.50$30.17 07/29$27.40–$54.55$44.5014
$105.00Mar 19$51.10$54.00$52.55$51.00 07/17$33.50–$58.00$51.102
$105.00Sep 18$35.70$39.30$37.50--$37.50–$37.50—$35.7021
$170.00Aug 21$3.10$5.00$4.05$3.00 07/31$2.03–$10.55$3.1052
$170.00Sep 18$5.80$9.50$7.65$6.50 07/31$2.97–$14.95$6.5026
$170.00Nov 20$15.60$19.00$17.30$10.00 07/29$8.25–$24.00$15.6034
$170.00Dec 18$19.10$21.50$20.30$14.50 07/30$10.35–$26.85$19.1090
$100.00Aug 21$36.70$40.20$38.45$33.50 07/31$18.55–$47.70$36.7028
$100.00Sep 18$39.60$42.60$41.10$31.00 07/30$22.00–$50.20$39.6015
$100.00Nov 20$45.90$48.80$47.35$30.88 07/29$28.20–$55.90$45.9022
$100.00Dec 18$47.40$51.50$49.45$47.00 07/17$30.05–$57.55$47.4016
$100.00Mar 19$53.80$57.40$55.60$38.12 07/29$35.85–$60.75$53.803
$175.00Aug 21$1.10$4.30$2.70$2.99 07/27$1.95–$9.75$2.7046
$175.00Sep 18$5.50$8.50$7.00$8.60 07/20$2.75–$13.90$7.0014
$175.00Nov 20$14.20$18.00$16.10$26.95 07/06$7.95–$22.70$16.1010
$175.00Dec 18$17.90$20.50$19.20$14.10 07/30$9.00–$25.35$17.9014
$95.00Aug 21$41.20$44.70$42.95$62.32 07/02$21.80–$51.90$42.959
$95.00Sep 18$43.60$46.50$45.05$70.05 07/02$24.95–$54.15$45.0554
$95.00Nov 20$49.30$52.10$50.70$32.00 07/28$30.80–$59.30$49.3059
$95.00Dec 18$51.00$54.00$52.50$35.50 07/29$32.50–$60.85$51.003
$95.00Mar 19$56.70$59.80$58.25$67.51 07/16$37.95–$63.60$58.254
$180.00Aug 21$1.45$4.00$2.73$2.55 07/31$1.65–$8.55$2.5595
$180.00Sep 18$5.10$7.90$6.50$7.60 07/24$3.03–$12.80$6.50101
$180.00Nov 20$13.00$17.00$15.00$22.48 07/09$6.80–$21.35$15.0014
$180.00Dec 18$16.00$19.50$17.75$14.86 07/31$8.55–$24.00$16.0098
$90.00Aug 21$45.80$48.90$47.35$99.41 06/30$26.05–$56.40$47.3510
$90.00Sep 18$47.80$50.80$49.30$63.90 06/05$28.75–$58.30$49.309
$90.00Nov 20$52.80$55.70$54.25$104.50 06/15$33.65–$62.65$54.2512
$90.00Dec 18$53.70$58.40$56.05$65.49 07/16$35.00–$64.30$56.0510
$185.00Aug 21$0.40$4.90$2.65$2.09 07/31$1.55–$7.75$2.0913
$185.00Sep 18$3.60$8.00$5.80$8.50 07/16$2.72–$11.85$5.8015
$185.00Nov 20$12.00$15.30$13.65$35.20 07/02$7.10–$20.10$13.656
$185.00Dec 18$15.70$17.10$16.40$17.20 07/20$8.05–$22.95$16.403
$185.00Mar 19$22.80$25.50$24.15$23.69 07/24$13.80–$28.25$23.692
$85.00Sep 18$52.20$55.00$53.60$61.92 07/10$31.90–$62.40$53.601
$85.00Nov 20$56.50$59.40$57.95$42.90 07/28$36.70–$66.55$56.5050
$85.00Aug 21$50.50$54.10$52.30--$52.30–$52.30—$50.501
$85.00Dec 18$57.30$62.00$59.65--$59.65–$59.65—$57.302
$190.00Aug 21$0.80$3.50$2.15--$2.15–$2.30$0.8018
$190.00Sep 18$3.70$6.60$5.15--$5.15–$5.90$3.7010
$190.00Mar 19$21.70$24.50$23.10--$23.10–$25.15$21.7056
$190.00Nov 20$11.00$14.10$12.55--$12.55–$12.55—$11.009
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$9.50$12.30$10.90$23.90 07/29$10.60–$27.00$10.9041
$135.00Sep 18$15.70$17.20$16.45$20.10 07/31$15.90–$29.90$16.4544
$135.00Nov 20$24.00$27.50$25.75$31.70 07/29$23.75–$35.50$25.756
$135.00Dec 18$25.80$29.10$27.45$32.17 07/30$25.90–$37.30$27.455
$135.00Mar 19$33.00$36.10$34.55--$34.55–$34.55—$33.004
$140.00Aug 21$12.20$16.10$14.15$21.67 07/30$13.20–$30.90$14.15166
$140.00Sep 18$17.40$21.00$19.20$21.40 07/16$18.35–$34.25$19.2033
$140.00Nov 20$27.20$30.50$28.85$31.34 07/31$26.35–$39.55$28.857
$140.00Dec 18$28.80$32.20$30.50$26.43 07/02$28.40–$40.85$28.809
$130.00Aug 21$8.50$10.40$9.45$18.30 07/29$8.50–$23.40$9.4538
$130.00Sep 18$12.50$14.70$13.60$22.55 07/29$13.60–$26.30$13.60108
$130.00Nov 20$21.20$25.00$23.10$29.50 07/29$21.30–$32.20$23.106
$130.00Dec 18$23.90$26.30$25.10$25.38 07/16$23.30–$33.80$25.1022
$145.00Aug 21$15.00$18.20$16.60$25.48 07/30$16.05–$35.45$16.6061
$145.00Sep 18$20.70$23.30$22.00$35.90 07/29$21.15–$38.25$22.0085
$145.00Nov 20$30.10$33.50$31.80$32.05 07/10$29.85–$43.45$31.807
$145.00Dec 18$31.90$35.40$33.65$36.10 07/06$31.95–$45.25$33.659
$145.00Mar 19$38.40$42.50$40.45$45.90 07/29$38.25–$49.85$40.4515
$125.00Aug 21$5.50$7.90$6.70$13.40 07/30$6.50–$19.25$6.7040
$125.00Sep 18$11.20$12.20$11.70$18.80 07/29$11.05–$22.70$11.707
$125.00Nov 20$18.70$22.50$20.60$23.75 07/27$18.50–$28.70$20.609
$125.00Dec 18$20.90$24.30$22.60$23.10 07/20$20.65–$30.50$22.604
$150.00Aug 21$18.80$22.20$20.50$24.90 07/27$19.25–$40.15$20.5014
$150.00Sep 18$23.50$27.40$25.45$30.98 07/20$24.30–$42.25$25.4539
$150.00Nov 20$33.30$37.00$35.15$25.16 06/11$32.40–$47.15$33.301
$150.00Dec 18$36.30$38.40$37.35$47.70 07/28$34.60–$48.75$37.357
$120.00Aug 21$3.90$7.70$5.80$12.39 07/29$4.95–$15.75$5.8020
$120.00Sep 18$7.70$10.60$9.15$12.80 07/31$9.00–$19.15$9.1578
$120.00Nov 20$16.10$20.00$18.05$17.80 07/24$16.45–$25.25$17.801
$120.00Dec 18$18.70$21.70$20.20$26.30 07/28$18.25–$26.95$20.208
$120.00Mar 19$24.50$27.30$25.90--$25.90–$25.90—$24.5030
$155.00Aug 21$23.20$25.80$24.50$30.75 07/31$22.60–$44.60$24.5028
$155.00Sep 18$27.10$29.90$28.50$34.80 07/17$27.45–$46.80$28.502
$155.00Nov 20$36.40$40.00$38.20$48.80 07/28$35.95–$51.45$38.201
$155.00Dec 18$38.90$42.50$40.70$36.51 07/02$37.15–$52.85$38.902
$115.00Aug 21$2.60$6.30$4.45$10.39 07/28$3.63–$12.80$4.4531
$115.00Sep 18$5.90$10.10$8.00$10.55 07/02$7.30–$16.25$8.0013
$115.00Nov 20$13.70$17.50$15.60$20.94 07/07$14.30–$22.20$15.606
$115.00Dec 18$15.70$19.60$17.65$20.16 07/30$16.60–$23.90$17.6513
$160.00Aug 21$26.10$29.40$27.75$39.70 07/27$26.70–$49.30$27.75105
$160.00Sep 18$30.50$33.90$32.20$22.08 06/29$31.15–$51.20$30.501
$160.00Nov 20$39.90$43.50$41.70$28.70 06/29$39.05–$55.65$39.903
$160.00Dec 18$41.90$45.20$43.55$47.97 07/27$41.35–$57.30$43.557
$110.00Aug 21$2.45$4.40$3.43$8.92 07/29$3.03–$9.85$3.4329
$110.00Sep 18$4.70$8.50$6.60$12.51 07/28$5.75–$13.80$6.607
$110.00Nov 20$12.20$14.90$13.55$13.68 07/02$12.45–$19.30$13.55--
$110.00Dec 18$13.30$17.50$15.40$17.00 07/20$13.60–$21.30$15.4011
$110.00Mar 19$18.90$23.00$20.95$25.80 07/28$19.30–$26.15$20.952
$165.00Aug 21$30.40$33.60$32.00$44.22 07/27$30.50–$53.80$32.0013
$165.00Sep 18$34.40$37.50$35.95$24.80 06/29$34.60–$55.65$34.401
$165.00Nov 20$43.40$47.00$45.20$25.80 06/16$42.50–$59.80$43.401
$165.00Dec 18$45.50$49.00$47.25$58.40 07/29$44.40–$61.00$47.2523
$105.00Aug 21$1.20$3.70$2.45$3.38 07/21$2.45–$7.45$2.4550
$105.00Sep 18$3.80$7.30$5.55$7.10 07/31$4.85–$11.35$5.5539
$105.00Nov 20$10.40$12.70$11.55$6.86 06/12$10.90–$16.40$10.403
$170.00Aug 21$34.60$38.20$36.40$48.75 07/27$34.10–$58.70$36.4018
$170.00Sep 18$38.70$41.50$40.10$23.56 06/25$38.55–$60.25$38.701
$170.00Nov 20$46.90$51.00$48.95$56.40 07/07$46.35–$64.65$48.959
$170.00Dec 18$49.40$52.90$51.15$31.15 06/16$48.10–$65.45$49.403
$100.00Aug 21$0.25$2.40$1.33$5.80 07/29$1.33–$5.85$1.3344
$100.00Sep 18$3.80$5.40$4.60$6.70 07/30$3.85–$8.70$4.60207
$100.00Dec 18$9.40$13.50$11.45$10.85 07/15$10.35–$15.30$10.857
$100.00Nov 20$8.40$10.80$9.60--$9.60–$9.60—$8.4014
$175.00Aug 21$40.00$42.30$41.15$20.90 06/30$38.60–$63.50$40.0087
$175.00Sep 18$43.10$45.70$44.40$47.10 07/24$42.25–$64.85$44.401
$175.00Nov 20$50.70$54.50$52.60$65.80 07/28$49.65–$68.55$52.6028
$175.00Dec 18$52.90$56.50$54.70$40.60 07/01$52.00–$69.70$52.902
$95.00Aug 21$0.00$3.10$1.55$3.80 07/28$0.78–$4.03$1.5529
$95.00Sep 18$2.35$4.50$3.43$6.86 07/29$2.93–$6.55$3.4314
$95.00Nov 20$7.10$9.60$8.35$10.53 07/28$7.30–$11.90$8.357
$95.00Dec 18$8.00$11.90$9.95$11.00 07/27$8.75–$13.40$9.9512
$180.00Aug 21$44.20$47.10$45.65$38.00 07/02$42.45–$68.40$44.2016
$180.00Sep 18$46.50$51.10$48.80$27.40 06/30$46.20–$69.45$46.5013
$180.00Nov 20$55.10$57.80$56.45$42.00 06/11$53.35–$73.25$55.1011
$180.00Dec 18$56.60$59.90$58.25$71.20 07/29$55.50–$74.00$58.257
$90.00Aug 21$0.35$2.00$1.18$2.24 07/29$0.85–$3.08$1.1881
$90.00Sep 18$2.10$3.80$2.95$3.40 07/17$2.08–$5.30$2.9520
$90.00Nov 20$5.60$8.10$6.85$6.80 07/09$5.80–$9.70$6.8023
$90.00Dec 18$6.50$10.40$8.45$8.73 07/02$7.85–$11.35$8.4511
$185.00Aug 21$48.50$53.00$50.75$29.10 06/29$46.60–$73.25$48.504
$85.00Aug 21$0.00$1.10$0.55$1.87 07/28$0.55–$1.95$0.5517
$85.00Sep 18$0.80$2.40$1.60$2.95 07/06$1.40–$3.78$1.607
$85.00Nov 20$4.10$6.80$5.45$6.55 07/28$4.70–$7.90$5.4515
$85.00Dec 18$5.10$9.00$7.05$8.80 07/29$6.10–$9.45$7.0512
$85.00Mar 19$9.20$13.00$11.10$13.02 07/28$10.25–$13.50$11.102
$190.00Aug 21$53.50$57.50$55.50$67.61 07/27$50.75–$78.10$55.5020
$190.00Nov 20$63.50$66.00$64.75--$64.75–$64.75—$63.507
$80.00Aug 21$0.00$2.60$1.30$0.84 07/31$0.38–$1.73$0.8434
$80.00Sep 18$0.00$2.80$1.40$1.56 07/21$1.15–$2.70$1.4011
$80.00Nov 20$2.60$6.70$4.65$5.05 07/28$3.70–$6.15$4.6534
$80.00Dec 18$4.50$6.90$5.70$6.98 07/13$4.65–$7.00$5.7037
$80.00Mar 19$7.50$11.50$9.50$8.80 07/24$8.35–$11.05$8.801
$195.00Aug 21$57.90$62.00$59.95$31.80 06/22$54.95–$83.00$57.904
$195.00Dec 18$68.60$73.00$70.80--$70.80–$70.80—$68.601
$75.00Aug 21$0.00$2.45$1.23$0.50 07/24$0.45–$1.55$0.5014
$75.00Nov 20$1.75$5.80$3.78$3.00 07/21$2.38–$4.95$3.0017
$75.00Dec 18$3.50$5.50$4.50$4.50 07/15$3.50–$6.05$4.5018
$75.00Sep 18$0.50$3.10$1.80--$1.80–$1.80—$0.506
$75.00Mar 19$6.20$8.80$7.50--$7.50–$7.50—$6.201
$200.00Aug 21$62.50$66.50$64.50--$64.50–$64.50—$62.501

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 206
Total Puts 823
Put/Call Ratio 4.00
Net Difference -617

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,274
Total Puts 956
Average Put/Call Ratio 0.99
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