Tour v528
AER
AERCAP HOLDINGS N V
$143.33 +0.79%
(9/16 18:08) ◀
|
Thursday, September 17, 2026 (6:07pm)
January 2026
|
▶ (9/18 18:06)
◀ 9/17 18:07 ▶

Option Volume

Detail
ℹ
Current (09/17) 637
Calls: 332 (52%)
Puts: 305 (48%)
Prior (09/16) 197
Calls: 47 (24%)
Puts: 150 (76%)
Current vs Prior +223.35%
Calls: +606.38% (Calls)
Puts: +103.33% (Puts)
Prior 7-Day Total 1,319
Calls: 927 (70%)
Puts: 392 (30%)
Prior 7-Day Average 188
Calls: 132 (70%)
Puts: 56 (30%)
Current vs Prior 7-Day Avg +238.06%
Calls: +150.70%
Puts: +444.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $845.1K
Calls: $772.4K (91%)
Puts: $72.7K (9%)
Prior (09/16) $83.5K
Calls: $44.2K (53%)
Puts: $39.3K (47%)
Current vs Prior +911.91%
Calls: +1648.89%
Puts: +84.72%
Prior 7-Day Total $2.34M
Calls: $2.20M (94%)
Puts: $138.1K (6%)
Prior 7-Day Average $333.7K
Calls: $313.9K (94%)
Puts: $19.7K (6%)
Current vs Prior 7-Day Avg +153.28%
Calls: +146.05%
Puts: +268.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.92
Prior (09/16) 3.19
Current vs Prior -71.21%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +10.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/17) 17,085
Calls: 12,290 (72%)
Puts: 4,795 (28%)
Prior (09/16) 16,957
Calls: 12,281 (72%)
Puts: 4,676 (28%)
Current vs Prior +0.75%
Prior 7-Day Total 118,943
Calls: 84,842 (71%)
Puts: 34,101 (29%)
Prior 7-Day Average 16,991
Calls: 12,120 (71%)
Puts: 4,871 (29%)
Current vs Prior 7-Day Avg +0.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.72% | 7.54%3.72% | 7.54%
Prior 3.94% | 7.81%3.94% | 7.81%
Current vs Prior -5.73% | -3.46%-5.73% | -3.46%
Prior 7-Day Avg 4.89% | 8.05%4.89% | 8.05%
Current vs 7-Day Avg -24.00% | -6.43%-24.00% | -6.43%
Prior 7-Day Eod 3.94% | 7.81%3.94% | 7.81%
Current vs 7-Day Eod -5.73% | -3.46%-5.73% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Prior 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.68% | 19.61%
Calls: 23.01% | 19.35%
Puts: 20.34% | 19.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($772.4K) vs puts ($72.7K). Massive premium surge with dollar volume up 912% vs prior. Dollar volume significantly above 7-day average (153% higher). Unusually high activity with volume up 223% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 -- 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. 8 found (avg delta 0.80, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1622.2025.70$23.9514.6%--0.9416
$135.00Sep 187.009.60$8.3031.3%--0.93209
$140.00Sep 182.304.20$3.2558.5%--0.89241
$140.00Oct 165.107.70$6.4040.6%--0.6516
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 185.907.90$6.9029.0%--0.9218
$145.00Sep 181.702.45$2.0836.1%1110.75211
$150.00Oct 165.509.40$7.4552.3%--0.7434
$145.00Oct 163.904.90$4.4022.7%120.55163

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 242, top 111)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 160.501.50$1.00100.0%310.1791
$145.00Oct 162.803.60$3.2025.0%230.4554
$145.00Sep 180.150.60$0.38118.4%50.25190
$150.00Sep 180.000.30$0.15200.0%40.07272
$150.00Oct 161.151.65$1.4035.7%10.2648
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 181.702.45$2.0836.1%1110.75211
$140.00Sep 180.050.25$0.15133.3%300.11247
$135.00Sep 180.000.30$0.15200.0%200.06148
$145.00Oct 163.904.90$4.4022.7%120.55163
$140.00Oct 161.902.70$2.3034.8%50.35223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 42.3%, max 42.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 1634.9%24.5%42.3%28244
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 1634.9%24.5%42.3%123374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 11.50, avg 7.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Oct 16$0.40$4.60$0.4026%11.50$150.40
$140.00$145.00Sep 18$2.87$2.13$2.8789%0.74$142.87
$145.00$150.00Sep 18$0.23$4.77$0.2325%20.74$145.23
$160.00$165.00Oct 16$0.15$4.85$0.159%32.33$160.15
$165.00$170.00Sep 18$0.48$4.52$0.4813%9.42$165.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$3.05$1.95$3.0574%0.64$146.95
$135.00$130.00Oct 16$0.38$4.62$0.3820%12.16$134.62
$145.00$140.00Oct 16$2.10$2.90$2.1055%1.38$142.90
$140.00$135.00Oct 16$1.12$3.88$1.1235%3.46$138.88
$145.00$140.00Sep 18$1.93$3.07$1.9375%1.59$143.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.17, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Oct 16$1.80$1.80$3.2055%0.56$146.80
$155.00$160.00Oct 16$0.55$0.55$4.4583%0.12$155.55
$165.00$170.00Sep 18$0.48$0.48$4.5287%0.11$165.48
$160.00$165.00Oct 16$0.15$0.15$4.8591%0.03$160.15
$145.00$150.00Sep 18$0.23$0.23$4.7775%0.05$145.23
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 16$0.72$0.72$4.2887%0.17$124.28
$140.00$135.00Oct 16$1.12$1.12$3.8865%0.29$138.88
$135.00$130.00Oct 16$0.38$0.38$4.6280%0.08$134.62

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. 7 found (cheapest 1.72% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Sep 18$0.38$2.08$2.46$142.54$147.461.72%
$140.00Sep 18$3.25$0.15$3.40$136.60$143.402.37%
$150.00Sep 18$0.15$6.90$7.05$142.95$157.054.92%
$145.00Oct 16$3.20$4.40$7.60$137.40$152.605.30%
$135.00Sep 18$8.30$0.15$8.45$126.55$143.455.90%
$140.00Oct 16$6.40$2.30$8.70$131.30$148.706.07%
$150.00Oct 16$1.40$7.45$8.85$141.15$158.856.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.37% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$140.00Sep 18$0.38$0.15$0.53$139.47$145.53
$145.00$135.00Sep 18$0.38$0.15$0.53$134.47$145.53
$160.00$140.00Sep 18$0.53$0.15$0.68$139.32$160.68
$160.00$135.00Sep 18$0.53$0.15$0.68$134.32$160.68
$170.00$135.00Sep 18$0.60$0.15$0.75$134.25$170.75
$170.00$140.00Sep 18$0.60$0.15$0.75$139.25$170.75
$155.00$140.00Sep 18$0.63$0.15$0.78$139.22$155.78
$155.00$135.00Sep 18$0.63$0.15$0.78$134.22$155.78
$145.00$130.00Sep 18$0.38$0.38$0.76$129.24$145.76
$160.00$130.00Sep 18$0.53$0.38$0.91$129.09$160.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.21, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125160/165Oct 16$0.87$4.1378%0.21$124.13$160.87
120/125155/160Oct 16$1.27$3.7370%0.34$123.73$156.27
120/125150/155Oct 16$1.12$3.8862%0.29$123.88$151.12
130/135160/165Oct 16$0.53$4.4772%0.12$134.47$160.53
130/135155/160Oct 16$0.93$4.0763%0.23$134.07$155.93
135/140160/165Oct 16$1.27$3.7356%0.34$138.73$161.27
135/140155/160Oct 16$1.67$3.3348%0.50$138.33$156.67
130/135150/155Oct 16$0.78$4.2255%0.18$134.22$150.78
135/140150/155Oct 16$1.52$3.4840%0.44$138.48$151.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 0.89, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$2.64$2.3682%0.89
$135.00$140.00$145.00Sep 18$2.18$2.8268%1.29
$155.00$160.00$165.00Oct 16$0.40$4.6011%11.50
$140.00$145.00$150.00Oct 16$1.40$3.6040%2.57
$145.00$150.00$155.00Sep 18$0.71$4.2912%6.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$1.93$3.0769%1.59
$140.00$145.00$150.00Sep 18$2.89$2.1181%0.73
$140.00$145.00$150.00Oct 16$0.95$4.0540%4.26
$135.00$140.00$145.00Oct 16$0.98$4.0236%4.10
$130.00$135.00$140.00Oct 16$0.74$4.2622%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $--, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 16$0.00$5.00
$150.00$155.001:2Oct 16-$0.60$4.40
$165.00$170.001:2Sep 18-$0.12$4.88
$160.00$165.001:2Oct 16-$0.15$4.85
$155.00$160.001:2Sep 18-$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$1.35$3.65
$145.00$140.001:2Oct 16-$0.20$4.80
$140.00$135.001:2Oct 16-$0.06$4.94
$135.00$130.001:2Oct 16-$0.42$4.58
$140.00$135.001:2Sep 18-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.95%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$2.800.451.2%1.95%3.12%2354
$150.00Oct 16$1.150.264.7%0.80%5.46%148
$155.00Oct 16$0.500.178.1%0.35%8.49%3191
$160.00Oct 16$0.100.0911.6%0.07%11.70%--386
$165.00Oct 16$0.150.0615.1%0.10%15.22%--203
$145.00Sep 18$0.150.251.2%0.10%1.27%5190

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. 173 contracts (avg 338 vol/day, 111 traded recently)

AER averages only 338 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 $60.00 01-15 call last traded $85.80 on 09/01 (now $83.10/$85.20) — try a limit near $84.15. Also watch the $80.00 01-15 call last traded $69.25 on 08/20 (now $63.20/$65.70) — try a limit near $64.45; the $65.00 01-15 call last traded $86.75 on 07/21 (now $77.00/$81.10) — try a limit near $79.05. Most tradeable put: the $150.00 01-15 put last traded $10.95 on 09/02 (now $10.90/$11.80) — try a limit near $10.95.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Sep 18$0.15$0.60$0.38$2.67 09/02$0.25–$6.35$0.38190
$145.00Oct 16$2.80$3.60$3.20$4.50 09/01$1.33–$8.45$3.2054
$145.00Jan 15$8.20$8.90$8.55$10.85 08/31$6.25–$13.25$8.55946
$140.00Sep 18$2.30$4.20$3.25$6.15 09/03$1.33–$10.90$3.25241
$140.00Oct 16$5.10$7.70$6.40$7.95 09/03$3.30–$12.20$6.4016
$140.00Jan 15$10.50$11.90$11.20$15.79 08/26$8.15–$16.70$11.2089
$150.00Sep 18$0.00$0.30$0.15$0.90 09/02$0.05–$3.50$0.15272
$150.00Oct 16$1.15$1.65$1.40$4.93 08/20$0.83–$5.75$1.4048
$150.00Jan 15$5.80$6.80$6.30$8.60 08/21$4.70–$10.55$6.3057
$150.00Apr 16$8.60$12.00$10.30$13.05 08/27$7.70–$14.05$10.301
$135.00Sep 18$7.00$9.60$8.30--$3.43–$14.80$7.00209
$135.00Oct 16$8.90$10.70$9.80--$5.95–$16.20$8.901
$135.00Jan 15$13.20$15.70$14.45$19.89 08/26$11.10–$20.05$14.4547
$135.00Apr 16$16.50$19.00$17.75$19.48 09/01$14.35–$22.65$17.7511
$135.00Dec 17$22.00$27.00$24.50$26.33 09/01$21.00–$26.75$24.504
$155.00Sep 18$0.00$1.25$0.63$1.10 09/03$0.10–$1.45$0.63205
$155.00Oct 16$0.50$1.50$1.00$1.59 09/04$0.43–$3.70$1.0091
$155.00Jan 15$4.20$5.90$5.05$9.51 08/14$3.35–$8.25$5.05109
$130.00Sep 18$12.20$14.50$13.35$21.75 07/20$8.00–$19.70$13.357
$130.00Oct 16$13.40$16.20$14.80$17.00 09/04$10.00–$20.70$14.801
$130.00Jan 15$16.80$19.30$18.05$21.00 08/31$14.30–$24.05$18.05213
$130.00Apr 16$19.80$22.50$21.15--$17.55–$26.20$19.801
$160.00Sep 18$0.00$1.05$0.53$0.10 09/04$0.05–$0.88$0.1061
$160.00Oct 16$0.10$0.80$0.45$1.60 08/27$0.20–$2.13$0.45386
$160.00Jan 15$2.65$3.30$2.97$4.40 09/01$2.30–$6.40$2.97175
$160.00Apr 16$4.50$8.10$6.30$7.75 08/31$4.70–$9.60$6.3013
$125.00Oct 16$17.30$21.40$19.35$25.10 07/14$14.40–$25.35$19.351
$125.00Jan 15$20.50$23.20$21.85--$17.70–$28.05$20.50153
$125.00Apr 16$23.60$27.00$25.30$28.47 08/31$20.70–$30.10$25.304
$125.00Dec 17$29.00$32.50$30.75--$26.70–$30.75$29.0015
$165.00Sep 18$0.00$2.15$1.08$0.15 08/31$0.35–$1.25$0.1516
$165.00Oct 16$0.15$0.45$0.30$0.46 09/04$0.22–$1.27$0.30203
$165.00Jan 15$1.85$2.30$2.08$3.30 08/31$1.10–$4.85$2.08502
$165.00Apr 16$3.10$6.70$4.90$6.60 09/02$3.53–$8.05$4.903
$165.00Dec 17$9.10$12.60$10.85--$9.25–$10.85$9.1015
$120.00Oct 16$22.20$25.70$23.95--$19.15–$30.20$22.2016
$120.00Jan 15$24.40$28.20$26.30$34.50 08/11$21.65–$32.75$26.30222
$120.00Apr 16$27.00$30.00$28.50$31.60 08/31$24.35–$34.35$28.502
$120.00Dec 17$33.20$36.40$34.80--$30.80–$34.80$33.20120
$170.00Sep 18$0.00$1.20$0.60$0.73 08/10$0.18–$1.08$0.6019
$170.00Oct 16$0.00$1.55$0.78$0.40 08/28$0.40–$1.55$0.4025
$170.00Jan 15$1.05$1.80$1.43$2.03 09/03$1.13–$3.75$1.43548
$170.00Dec 17$8.50$10.00$9.25$11.03 09/01$8.00–$10.90$9.2584
$115.00Sep 18$26.80$28.80$27.80--$22.85–$34.90$26.801
$115.00Oct 16$27.10$31.10$29.10$32.82 08/31$24.10–$34.90$29.105
$115.00Jan 15$28.90$32.40$30.65--$26.30–$36.90$28.90889
$115.00Dec 17$36.20$38.70$37.45$39.20 09/04$33.45–$41.00$37.45149
$175.00Sep 18$0.00$2.15$1.08$0.05 09/02$0.08–$1.08$0.056
$175.00Oct 16$0.00$0.15$0.08$0.20 09/02$0.08–$1.25$0.08110
$175.00Jan 15$0.05$1.70$0.88$1.55 09/03$0.83–$2.58$0.8867
$175.00Dec 17$6.30$9.60$7.95--$7.95–$7.95—$6.301
$110.00Sep 18$31.80$33.80$32.80$37.29 08/31$27.65–$39.80$32.804
$110.00Oct 16$32.70$34.90$33.80$42.80 07/30$28.95–$39.85$33.801
$110.00Jan 15$33.50$37.50$35.50$43.50 07/10$30.45–$41.55$35.5061
$110.00Apr 16$35.90$38.50$37.20$40.50 08/31$33.05–$43.20$37.2016
$110.00Dec 17$40.00$43.50$41.75$43.50 09/02$37.00–$44.45$41.7529
$180.00Sep 18$0.00$2.15$1.08--$0.38–$1.08--14
$180.00Oct 16$0.00$0.95$0.48$1.20 08/03$0.15–$1.15$0.4812
$180.00Jan 15$0.00$1.40$0.70$0.99 09/04$0.57–$2.15$0.7072
$180.00Dec 17$6.00$8.00$7.00--$6.50–$7.00$6.0016
$105.00Oct 16$36.90$41.00$38.95$44.45 08/20$33.85–$45.20$38.9517
$105.00Jan 15$38.20$42.20$40.20$49.00 08/11$35.45–$46.30$40.2047
$185.00Sep 18$0.00$2.15$1.08$0.09 08/10$0.38–$1.08$0.097
$185.00Oct 16$0.00$1.75$0.88$1.09 08/05$0.38–$1.13$0.885
$185.00Jan 15$0.00$1.05$0.53$1.10 08/28$0.53–$1.60$0.53501
$100.00Sep 18$41.70$44.00$42.85$53.50 08/07$37.95–$49.75$42.85127
$100.00Jan 15$43.60$46.10$44.85$48.00 08/21$40.15–$50.95$44.85375
$97.50Jan 15$45.30$49.30$47.30--$42.60–$53.40$45.30282
$190.00Sep 18$0.00$2.15$1.08--$0.38–$1.08--3
$190.00Oct 16$0.00$1.95$0.98--$0.38–$0.98--2
$190.00Jan 15$0.00$1.00$0.50$0.65 09/03$0.38–$1.83$0.5010
$190.00Dec 17$2.50$7.20$4.85$5.23 09/04$3.75–$5.90$4.8512
$95.00Jan 15$47.80$51.70$49.75$61.00 07/28$45.00–$55.60$49.75607
$95.00Apr 16$49.50$52.60$51.05$53.20 09/04$46.00–$56.50$51.0531
$92.50Jan 15$50.20$54.20$52.20--$47.35–$57.90$50.2020
$195.00Sep 18$0.00$2.15$1.08--$0.38–$1.08--6
$195.00Oct 16$0.00$1.75$0.88--$0.38–$1.08--2
$195.00Jan 15$0.00$0.95$0.48$1.17 08/11$0.38–$1.38$0.4813
$90.00Jan 15$52.60$56.10$54.35$64.45 08/03$49.85–$60.60$54.35256
$90.00Dec 17$56.00$60.20$58.10$60.55 09/04$53.00–$61.25$58.10--
$87.50Jan 15$55.00$59.10$57.05--$52.15–$63.45$55.0052
$200.00Jan 15$0.00$0.80$0.40$0.70 08/18$0.38–$1.15$0.40124
$200.00Dec 17$2.05$6.00$4.03$4.00 09/04$3.18–$4.25$4.006
$85.00Jan 15$57.50$61.60$59.55--$54.65–$65.80$57.50462
$80.00Jan 15$63.20$65.70$64.45$69.25 08/20$59.60–$71.25$64.45636
$210.00Oct 16$0.00$1.75$0.88--$0.15–$1.08--1
$210.00Jan 15$0.00$1.15$0.57$0.85 07/28$0.38–$1.10$0.576
$75.00Jan 15$68.00$70.50$69.25--$64.35–$76.10$68.001.1K
$70.00Jan 15$72.10$76.10$74.10--$69.40–$80.40$72.109
$220.00Oct 16$0.00$1.75$0.88--$0.38–$1.08--1
$220.00Jan 15$0.00$2.15$1.08--$0.38–$1.08--2
$65.00Jan 15$77.00$81.10$79.05$86.75 07/21$74.30–$85.30$79.0524
$60.00Jan 15$83.10$85.20$84.15$85.80 09/01$79.10–$90.15$84.15640
$55.00Jan 15$86.80$90.90$88.85--$84.20–$95.25$86.8020
$50.00Jan 15$91.80$95.80$93.80--$88.95–$100.05$91.802
$45.00Jan 15$96.80$100.80$98.80--$93.85–$105.25$96.803
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Sep 18$1.70$2.45$2.08$1.90 09/03$1.65–$7.25$1.90211
$145.00Oct 16$3.90$4.90$4.40$4.00 08/31$3.25–$8.00$4.00163
$145.00Jan 15$8.30$9.00$8.65$8.05 09/04$6.75–$11.40$8.3065
$140.00Sep 18$0.05$0.25$0.15$1.00 09/03$0.15–$2.60$0.15247
$140.00Oct 16$1.90$2.70$2.30$2.50 09/03$2.10–$4.45$2.30223
$140.00Jan 15$6.00$6.70$6.35$6.20 09/01$5.30–$8.30$6.20185
$140.00Dec 17$9.50$14.50$12.00--$12.00–$14.25$9.501
$140.00Apr 16$7.00$10.30$8.65--$8.65–$9.20$7.005
$150.00Sep 18$5.90$7.90$6.90$4.62 08/19$3.90–$11.95$5.9018
$150.00Oct 16$5.50$9.40$7.45$6.20 08/27$5.40–$12.35$6.2034
$150.00Jan 15$10.90$11.80$11.35$10.95 09/02$8.90–$14.70$10.958
$150.00Apr 16$12.00$15.20$13.60$11.95 08/27$11.35–$16.50$12.001
$135.00Sep 18$0.00$0.30$0.15$0.55 08/25$0.15–$1.20$0.15148
$135.00Oct 16$0.90$1.45$1.18$0.70 08/27$1.10–$2.42$0.9037
$135.00Jan 15$4.20$5.00$4.60$4.33 09/04$3.55–$6.35$4.33125
$135.00Apr 16$5.60$8.80$7.20$6.00 08/27$5.90–$8.10$6.004
$155.00Sep 18$9.60$13.60$11.60$5.60 08/06$6.75–$16.75$9.60--
$155.00Oct 16$11.30$13.10$12.20--$8.50–$16.90$11.301
$155.00Jan 15$13.30$15.80$14.55$12.11 08/14$11.95–$18.50$13.304
$155.00Dec 17$18.00$21.90$19.95--$19.95–$22.55$18.0010
$130.00Sep 18$0.00$0.75$0.38$0.20 08/31$0.10–$1.08$0.20301
$130.00Oct 16$0.00$1.60$0.80$0.66 08/28$0.63–$1.30$0.6658
$130.00Jan 15$2.20$4.70$3.45$3.11 09/04$2.95–$4.30$3.11162
$130.00Apr 16$4.90$7.30$6.10$4.90 08/31$4.10–$6.20$4.9013
$160.00Sep 18$14.70$18.60$16.65$12.29 07/29$11.25–$21.75$14.70--
$160.00Oct 16$15.10$18.60$16.85$10.90 08/03$12.35–$21.80$15.10--
$160.00Jan 15$17.60$19.70$18.65--$14.75–$23.10$17.607
$125.00Sep 18$0.00$1.80$0.90$0.10 08/31$0.08–$1.08$0.10220
$125.00Oct 16$0.00$2.40$1.20$0.50 08/14$0.40–$1.38$0.5063
$125.00Jan 15$2.00$2.55$2.28$2.32 08/25$1.98–$3.23$2.28200
$125.00Apr 16$3.70$5.50$4.60$3.60 08/25$3.43–$4.70$3.702
$165.00Sep 18$19.60$23.60$21.60$15.08 08/12$16.20–$26.95$19.60--
$165.00Oct 16$19.50$23.60$21.55$16.90 07/24$16.40–$26.80$19.50--
$165.00Jan 15$21.90$24.20$23.05$17.40 08/03$18.40–$27.05$21.90101
$120.00Sep 18$0.00$2.15$1.08--$0.15–$1.08--84
$120.00Oct 16$0.00$0.95$0.48--$0.35–$1.18--14
$120.00Jan 15$0.25$3.50$1.88$1.70 08/27$1.08–$2.38$1.70556
$120.00Apr 16$1.40$4.70$3.05$2.80 09/04$2.35–$3.78$2.80165
$120.00Dec 17$3.50$7.20$5.35--$5.35–$6.25$3.502
$115.00Sep 18$0.00$2.15$1.08--$0.15–$1.08--2
$115.00Oct 16$0.00$2.20$1.10$0.41 08/03$0.35–$1.13$0.4111
$115.00Jan 15$0.65$3.20$1.93--$1.13–$2.15$0.6529
$115.00Apr 16$1.30$4.40$2.85$2.20 08/20$1.78–$2.98$2.2075
$110.00Sep 18$0.00$2.15$1.08--$0.20–$1.08--3
$110.00Oct 16$0.00$1.20$0.60--$0.38–$1.10--5
$110.00Jan 15$0.00$2.50$1.25--$0.88–$1.80--40
$110.00Apr 16$0.80$3.70$2.25$1.30 08/21$1.55–$2.60$1.3050
$180.00Sep 18$34.60$38.60$36.60$27.50 07/27$30.45–$41.75$34.60--
$180.00Jan 15$34.50$38.60$36.55--$31.40–$41.65$34.501
$105.00Sep 18$0.00$2.15$1.08--$0.38–$1.08--1
$105.00Oct 16$0.00$2.15$1.08--$0.28–$1.08--2
$105.00Jan 15$0.00$2.25$1.13$0.95 07/28$0.60–$1.58$0.9518
$105.00Apr 16$0.10$3.50$1.80$1.05 09/03$0.90–$2.15$1.0512
$100.00Sep 18$0.00$2.15$1.08$0.30 08/21$0.13–$1.08$0.303
$100.00Oct 16$0.00$1.15$0.57--$0.10–$1.08--3
$100.00Jan 15$0.00$1.10$0.55--$0.45–$1.08--111
$100.00Apr 16$0.25$1.80$1.02$0.95 08/31$0.75–$1.70$0.952
$97.50Jan 15$0.25$0.65$0.45$0.56 08/05$0.38–$0.55$0.45404
$95.00Sep 18$0.00$2.15$1.08--$0.38–$1.08--325
$95.00Jan 15$0.00$0.95$0.48--$0.38–$1.25--12
$95.00Apr 16$0.00$2.85$1.43$0.80 08/31$0.73–$1.55$0.802
$92.50Jan 15$0.00$2.00$1.00$0.39 08/05$0.38–$1.23$0.396
$90.00Oct 16$0.00$2.15$1.08--$0.38–$1.10--1
$90.00Jan 15$0.05$2.35$1.20--$0.38–$1.23$0.0514
$87.50Jan 15$0.00$0.50$0.25--$0.25–$0.90--3
$85.00Jan 15$0.10$0.40$0.25$0.30 08/28$0.23–$0.30$0.2555
$82.50Jan 15$0.05$0.75$0.40--$0.40–$0.60$0.0510
$80.00Sep 18$0.00$2.15$1.08$0.14 08/10$1.08–$1.08$0.142
$80.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$80.00Jan 15$0.00$2.25$1.13--$0.38–$1.13--18
$75.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--3
$75.00Jan 15$0.00$2.20$1.10--$0.38–$1.10--104
$70.00Jan 15$0.00$1.15$0.57--$0.38–$1.10--9
$65.00Jan 15$0.00$1.15$0.57--$0.38–$1.10--4
$60.00Jan 15$0.00$1.15$0.57--$0.38–$1.08--12
$55.00Jan 15$0.00$2.15$1.08--$0.68–$1.08--1
$47.50Jan 15$0.00$2.15$1.08--$1.00–$1.08--1

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 332
Total Puts 305
Put/Call Ratio 0.92
Net Difference 27

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 150
Put/Call Ratio 3.19
Net Difference -103

Prior 7-Day Put/Call Summary

Total Calls 927
Total Puts 392
Average Put/Call Ratio 0.83
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All