Tour v492
ACLS
AXCELIS TECHNOLOGIES
$137.01 +0.25%
(8/5 18:00) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:00)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 155
Calls: 86 (55%)
Puts: 69 (45%)
Prior (08/05) 114
Calls: 74 (65%)
Puts: 40 (35%)
Current vs Prior +35.96%
Calls: +16.22% (Calls)
Puts: +72.50% (Puts)
Prior 7-Day Total 1,206
Calls: 886 (73%)
Puts: 320 (27%)
Prior 7-Day Average 402
Calls: 126 (73%)
Puts: 45 (27%)
Current vs Prior 7-Day Avg -61.44%
Calls: -32.05%
Puts: +50.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $142.4K
Calls: $77.6K (54%)
Puts: $64.8K (46%)
Prior (08/05) $322.1K
Calls: $258.9K (80%)
Puts: $63.3K (20%)
Current vs Prior -55.81%
Calls: -70.03%
Puts: +2.41%
Prior 7-Day Total $2.32M
Calls: $2.12M (91%)
Puts: $201.3K (9%)
Prior 7-Day Average $774.0K
Calls: $303.0K (91%)
Puts: $28.8K (9%)
Current vs Prior 7-Day Avg -81.61%
Calls: -74.40%
Puts: +125.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.80
Prior (08/05) 0.54
Current vs Prior +48.43%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +89.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 10,788
Calls: 7,455 (69%)
Puts: 3,333 (31%)
Prior (08/05) 9,920
Calls: 7,331 (74%)
Puts: 2,589 (26%)
Current vs Prior +8.75%
Prior 7-Day Total 24,267
Calls: 17,539 (72%)
Puts: 6,728 (28%)
Prior 7-Day Average 8,089
Calls: 5,846 (72%)
Puts: 2,242 (28%)
Current vs Prior 7-Day Avg +33.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.06% | 25.55%
Prior 14.60% | 22.92%
Current vs Prior +9.98% | +11.45%
Prior 7-Day Avg 15.99% | 24.38%
Current vs 7-Day Avg +0.44% | +4.77%
Prior 7-Day Eod 14.60% | 22.92%
Current vs 7-Day Eod +9.98% | +11.45%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.37% | 14.86%
Calls: 23.64% | 19.43%
Puts: 9.09% | 10.29%
Prior 16.19% | 13.84%
Calls: 13.33% | 11.76%
Puts: 19.05% | 15.93%
Current vs Prior +1.11% | +7.37%
Prior 7-Day Avg 12.52% | 11.91%
Calls: 11.47% | 9.93%
Puts: 13.55% | 13.91%
Current vs 7-Day Avg +30.80% | +24.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. P/C ratio rising 48% - increased hedging/bearish positioning. Call-heavy open interest (7,455 calls vs 3,333 puts) suggests bullish positioning.

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 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 4 of results (avg 8.6%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1826.2028.20$27.207.4%--0.6016
$135.00Aug 218.008.70$8.358.4%100.4354
$140.00Aug 2110.5011.50$11.009.1%--0.51169
$150.00Sep 1822.6024.90$23.759.7%--0.5639

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. 20 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2127.1030.50$28.8011.8%--0.9053
$115.00Aug 2122.7025.60$24.1512.0%--0.8536
$110.00Sep 1831.0034.50$32.7510.7%--0.8128
$120.00Aug 2118.9022.10$20.5015.6%--0.8119
$125.00Aug 2115.3018.10$16.7016.8%10.7310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2124.1027.20$25.6512.1%--0.78105
$155.00Aug 2119.8023.10$21.4515.4%--0.7328
$150.00Aug 2117.1019.10$18.1011.0%10.6614
$155.00Sep 1826.2028.20$27.207.4%--0.6016
$145.00Aug 2113.5015.50$14.5013.8%20.5965

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 95, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.403.40$2.9034.5%470.2255
$135.00Aug 219.7012.30$11.0023.6%110.5865
$135.00Sep 1815.8019.20$17.5019.4%30.5851
$125.00Aug 2115.3018.10$16.7016.8%10.7310
$130.00Aug 2112.2015.00$13.6020.6%10.6648
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.101.85$1.4850.7%100.1136
$135.00Aug 218.008.70$8.358.4%100.4354
$145.00Aug 2113.5015.50$14.5013.8%20.5965
$125.00Aug 214.104.70$4.4013.6%10.27102
$130.00Aug 215.806.50$6.1511.4%10.3451

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2.4%, max 5.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1895.3%90.2%5.6%--81
$125.00Aug 21Sep 1887.9%86.5%1.6%121
$130.00Aug 21Sep 1886.9%85.6%1.5%1105
$135.00Aug 21Sep 1886.3%85.3%1.2%14116
$120.00Aug 21Sep 1887.9%87.4%0.6%--50
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1895.3%90.2%5.6%1143
$115.00Aug 21Sep 1893.0%88.7%4.9%--44
$130.00Aug 21Sep 1886.9%85.6%1.5%1159
$135.00Aug 21Sep 1886.3%85.3%1.2%10111
$120.00Aug 21Sep 1887.9%87.4%0.6%--99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 5.94, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.85$4.15$0.854.88$155.85
$150.00$155.00Aug 21$1.15$3.85$1.153.35$151.15
$150.00$160.00Sep 18$2.45$7.55$2.453.08$152.45
$145.00$150.00Aug 21$1.45$3.55$1.452.45$146.45
$140.00$145.00Sep 18$1.65$3.35$1.652.03$141.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.72$4.28$0.725.94$114.28
$120.00$115.00Aug 21$0.75$4.25$0.755.67$119.25
$115.00$110.00Sep 18$1.35$3.65$1.352.70$113.65
$125.00$120.00Aug 21$1.45$3.55$1.452.45$123.55
$120.00$115.00Sep 18$1.60$3.40$1.602.13$118.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 13.29, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$4.65$4.65$0.3513.29$114.65
$120.00$125.00Aug 21$3.80$3.80$1.203.17$123.80
$115.00$120.00Aug 21$3.65$3.65$1.352.70$118.65
$110.00$120.00Sep 18$6.80$6.80$3.202.13$116.80
$120.00$125.00Sep 18$3.35$3.35$1.652.03$123.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$4.20$4.20$0.805.25$155.80
$150.00$145.00Aug 21$3.60$3.60$1.402.57$146.40
$145.00$140.00Aug 21$3.50$3.50$1.502.33$141.50
$155.00$150.00Sep 18$3.45$3.45$1.552.23$151.55
$155.00$150.00Aug 21$3.35$3.35$1.652.03$151.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.82, cheapest $3.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$3.9595.3%90.2%
$120.00Aug 21Sep 18$5.4587.9%87.4%
$125.00Aug 21Sep 18$5.9087.9%86.5%
$160.00Aug 21Sep 18$6.0587.9%89.7%
$130.00Aug 21Sep 18$6.4086.9%85.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$3.8295.3%90.2%
$115.00Aug 21Sep 18$4.4593.0%88.7%
$120.00Aug 21Sep 18$5.3087.9%87.4%
$150.00Aug 21Sep 18$5.6586.0%87.2%
$155.00Aug 21Sep 18$5.7586.8%88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 13.98% of stock, avg 20.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$8.15$11.00$19.15$120.85$159.1513.98%
$135.00Aug 21$11.00$8.35$19.35$115.65$154.3514.12%
$130.00Aug 21$13.60$6.15$19.75$110.25$149.7514.42%
$145.00Aug 21$6.35$14.50$20.85$124.15$165.8515.22%
$125.00Aug 21$16.70$4.40$21.10$103.90$146.1015.40%
$150.00Aug 21$4.90$18.10$23.00$127.00$173.0016.79%
$120.00Aug 21$20.50$2.95$23.45$96.55$143.4517.12%
$155.00Aug 21$3.75$21.45$25.20$129.80$180.2018.39%
$115.00Aug 21$24.15$2.20$26.35$88.65$141.3519.23%
$160.00Aug 21$2.90$25.65$28.55$131.45$188.5520.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.72% of stock, avg 10.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$2.90$2.20$5.10$109.90$165.10
$160.00$120.00Aug 21$2.90$2.95$5.85$114.15$165.85
$155.00$115.00Aug 21$3.75$2.20$5.95$109.05$160.95
$155.00$120.00Aug 21$3.75$2.95$6.70$113.30$161.70
$150.00$115.00Aug 21$4.90$2.20$7.10$107.90$157.10
$160.00$125.00Aug 21$2.90$4.40$7.30$117.70$167.30
$150.00$120.00Aug 21$4.90$2.95$7.85$112.15$157.85
$155.00$125.00Aug 21$3.75$4.40$8.15$116.85$163.15
$145.00$115.00Aug 21$6.35$2.20$8.55$106.45$153.55
$160.00$130.00Aug 21$2.90$6.15$9.05$120.95$169.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 15.67, avg credit $3.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Sep 18$4.70$0.3015.67$110.30$124.70
135/140145/150Sep 18$4.70$0.3015.67$135.30$149.70
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
110/115120/125Aug 21$4.52$0.489.42$110.48$124.52
130/135145/150Sep 18$4.50$0.509.00$130.50$149.50
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45
140/145155/160Aug 21$4.35$0.656.69$140.65$159.35
120/125135/140Aug 21$4.30$0.706.14$120.70$139.30
115/120125/130Sep 18$4.20$0.805.25$115.80$129.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$150.00$155.00$160.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.25$4.7519.00
$145.00$150.00$155.00Sep 18$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-4.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Sep 18-$6.50$3.50
$155.00$160.001:2Aug 21-$2.05$2.95
$150.00$155.001:2Aug 21-$2.60$2.40
$145.00$150.001:2Aug 21-$3.45$1.55
$140.00$145.001:2Aug 21-$4.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Sep 18-$4.20$5.80
$115.00$110.001:2Aug 21-$0.76$4.24
$120.00$115.001:2Aug 21-$1.45$3.55
$125.00$120.001:2Aug 21-$1.50$3.50
$130.00$125.001:2Aug 21-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.71%, avg 5.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$13.300.532.2%9.71%11.89%--52
$145.00Sep 18$11.900.495.8%8.69%14.52%111
$150.00Sep 18$10.100.449.5%7.37%16.85%--46
$160.00Sep 18$7.600.3616.8%5.55%22.33%--213
$140.00Aug 21$7.400.492.2%5.40%7.58%126
$145.00Aug 21$5.700.415.8%4.16%9.99%155
$150.00Aug 21$4.300.349.5%3.14%12.62%176
$155.00Aug 21$3.200.2813.1%2.34%15.47%127
$160.00Aug 21$2.400.2216.8%1.75%18.53%4755

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 86
Total Puts 69
Put/Call Ratio 0.80
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 74
Total Puts 40
Put/Call Ratio 0.54
Net Difference 34

Prior 7-Day Put/Call Summary

Total Calls 886
Total Puts 320
Average Put/Call Ratio 0.42
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