Tour v528
AER
AERCAP HOLDINGS N V
$141.64 -1.18%
$142.05 (+0.29%)🌙
as of 09/18 06:06 PM
(9/17 18:07) ◀
|
Friday, September 18, 2026 (6:06pm)
January 2026
|
▶ (9/21 18:06)
◀ 9/18 18:06 ▶

Option Volume

Detail
ℹ
Current (09/18) 479
Calls: 75 (16%)
Puts: 404 (84%)
Prior (09/17) 637
Calls: 332 (52%)
Puts: 305 (48%)
Current vs Prior -24.80%
Calls: -77.41% (Calls)
Puts: +32.46% (Puts)
Prior 7-Day Total 1,754
Calls: 1,178 (67%)
Puts: 576 (33%)
Prior 7-Day Average 250
Calls: 168 (67%)
Puts: 82 (33%)
Current vs Prior 7-Day Avg +91.16%
Calls: -55.43%
Puts: +390.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $195.9K
Calls: $102.3K (52%)
Puts: $93.6K (48%)
Prior (09/17) $845.1K
Calls: $772.4K (91%)
Puts: $72.7K (9%)
Current vs Prior -76.82%
Calls: -86.75%
Puts: +28.75%
Prior 7-Day Total $3.04M
Calls: $2.88M (95%)
Puts: $156.7K (5%)
Prior 7-Day Average $434.1K
Calls: $411.7K (95%)
Puts: $22.4K (5%)
Current vs Prior 7-Day Avg -54.87%
Calls: -75.15%
Puts: +318.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 5.39
Prior (09/17) 0.92
Current vs Prior +486.35%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +616.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 17,250
Calls: 12,351 (72%)
Puts: 4,899 (28%)
Prior (09/17) 17,085
Calls: 12,290 (72%)
Puts: 4,795 (28%)
Current vs Prior +0.97%
Prior 7-Day Total 119,144
Calls: 85,127 (71%)
Puts: 34,017 (29%)
Prior 7-Day Average 17,020
Calls: 12,161 (71%)
Puts: 4,859 (29%)
Current vs Prior 7-Day Avg +1.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.43% | 7.10%3.43% | 7.10%
Prior 3.72% | 7.54%3.72% | 7.54%
Current vs Prior +90.81% | +33.05%-7.73% | -5.83%
Prior 7-Day Avg 4.59% | 7.92%4.59% | 7.92%
Current vs 7-Day Avg +54.47% | +26.50%-25.30% | -10.47%
Prior 7-Day Eod 3.72% | 7.54%3.72% | 7.54%
Current vs 7-Day Eod +90.81% | +33.05%-7.73% | -5.83%
Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 77% vs prior. Volume explosion - 92% above 7-day average (479 vs avg 250). Extreme bearish P/C ratio of 5.39 - heavy put buying. P/C ratio rising 486% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 7.2%, best 7.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 188.008.60$8.307.2%150.9815

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 0.83, highest 0.98)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1621.0023.90$22.4512.9%--0.9516
$135.00Sep 185.607.90$6.7534.1%--0.94209
$140.00Sep 181.002.45$1.7383.8%30.86241
$140.00Oct 163.906.20$5.0545.5%--0.6016
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 188.008.60$8.307.2%150.9815
$145.00Sep 182.553.70$3.1336.7%100.96169
$150.00Oct 167.209.80$8.5030.6%--0.8034
$145.00Oct 163.706.30$5.0052.0%--0.60175

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 167, top 40)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.851.35$1.1045.5%160.2149
$145.00Oct 162.054.00$3.0364.4%80.4177
$150.00Sep 180.000.05$0.03166.7%60.02269
$140.00Sep 181.002.45$1.7383.8%30.86241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.000.25$0.13192.3%400.15257
$135.00Oct 161.051.40$1.2328.5%270.2237
$130.00Oct 160.451.05$0.7580.0%200.1358
$140.00Oct 162.353.10$2.7327.5%200.41227
$150.00Sep 188.008.60$8.307.2%150.9815

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 533.0%, max 533.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 18Oct 16146.4%23.1%533.0%60484

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.48, avg 8.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Oct 16$2.02$2.98$2.0260%1.48$142.02
$160.00$165.00Oct 16$0.12$4.88$0.128%40.67$160.12
$150.00$155.00Oct 16$0.60$4.40$0.6021%7.33$150.60
$140.00$145.00Sep 18$1.70$3.30$1.7086%1.94$141.70
$145.00$150.00Oct 16$1.93$3.07$1.9340%1.59$146.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$0.48$4.52$0.4822%9.42$134.52
$145.00$140.00Sep 18$3.00$2.00$3.0096%0.67$142.00
$145.00$140.00Oct 16$2.27$2.73$2.2760%1.20$142.73
$130.00$125.00Oct 16$0.32$4.68$0.3213%14.62$129.68
$140.00$135.00Oct 16$1.50$3.50$1.5040%2.33$138.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.63, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Oct 16$1.93$1.93$3.0760%0.63$146.93
$150.00$155.00Oct 16$0.60$0.60$4.4079%0.14$150.60
$160.00$165.00Oct 16$0.12$0.12$4.8892%0.02$160.12
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$0.50$0.50$4.5088%0.11$129.50
$140.00$135.00Oct 16$1.50$1.50$3.5060%0.43$138.50
$130.00$125.00Oct 16$0.32$0.32$4.6887%0.07$129.68
$135.00$130.00Oct 16$0.48$0.48$4.5278%0.11$134.52

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 1.31% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$1.73$0.13$1.86$138.14$141.861.31%
$145.00Sep 18$0.03$3.13$3.16$141.84$148.162.23%
$135.00Sep 18$6.75$0.13$6.88$128.12$141.884.86%
$140.00Oct 16$5.05$2.73$7.78$132.22$147.785.49%
$145.00Oct 16$3.03$5.00$8.03$136.97$153.035.67%
$150.00Sep 18$0.03$8.30$8.33$141.67$158.335.88%
$150.00Oct 16$1.10$8.50$9.60$140.40$159.606.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.50% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$125.00Oct 16$0.28$0.43$0.71$124.29$165.71
$165.00$115.00Oct 16$0.28$0.48$0.76$114.24$165.76
$160.00$125.00Oct 16$0.40$0.43$0.83$124.17$160.83
$160.00$115.00Oct 16$0.40$0.48$0.88$114.12$160.88
$155.00$125.00Oct 16$0.50$0.43$0.93$124.07$155.93
$155.00$115.00Oct 16$0.50$0.48$0.98$114.02$155.98
$165.00$130.00Oct 16$0.28$0.75$1.03$128.97$166.03
$160.00$130.00Oct 16$0.40$0.75$1.15$128.85$161.15
$155.00$130.00Oct 16$0.50$0.75$1.25$128.75$156.25
$150.00$125.00Oct 16$1.10$0.43$1.53$123.47$151.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.10, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130160/165Oct 16$0.44$4.5679%0.10$129.56$160.44
125/130150/155Oct 16$0.92$4.0866%0.23$129.08$150.92
130/135160/165Oct 16$0.60$4.4070%0.14$134.40$160.60
130/135150/155Oct 16$1.08$3.9257%0.28$133.92$151.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 1.94, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$1.70$3.3084%1.94
$140.00$145.00$150.00Oct 16$0.09$4.9138%54.56
$135.00$140.00$145.00Sep 18$3.32$1.6890%0.51
$150.00$155.00$160.00Sep 18$0.10$4.902%49.00
$150.00$155.00$160.00Oct 16$0.50$4.5013%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$2.17$2.8383%1.30
$135.00$140.00$145.00Sep 18$3.00$2.0090%0.67
$135.00$140.00$145.00Oct 16$0.77$4.2338%5.49
$125.00$130.00$135.00Oct 16$0.16$4.8415%30.25
$140.00$145.00$150.00Oct 16$1.23$3.7739%3.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.50, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 16-$1.01$3.99
$160.00$165.001:2Oct 16-$0.16$4.84
$155.00$160.001:2Oct 16-$0.30$4.70
$145.00$150.001:2Sep 18-$0.03$4.97
$150.00$155.001:2Sep 18-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$1.50$3.50
$145.00$140.001:2Oct 16-$0.46$4.54
$135.00$130.001:2Oct 16-$0.27$4.73
$130.00$125.001:2Oct 16-$0.11$4.89
$140.00$135.001:2Sep 18-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.45%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$2.050.412.4%1.45%3.82%877
$150.00Oct 16$0.850.215.9%0.60%6.50%1649
$155.00Oct 16$0.250.119.4%0.18%9.61%--114
$165.00Oct 16$0.150.0516.5%0.11%16.60%--203

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. 177 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 $81.30/$83.60) — try a limit near $82.45. Also watch the $100.00 09-18 call last traded $53.50 on 08/07 (now $41.40/$42.60) — try a limit near $42.00; the $80.00 01-15 call last traded $69.25 on 08/20 (now $61.70/$64.00) — try a limit near $62.85. Most tradeable put: the $150.00 09-18 put last traded $4.62 on 08/19 (now $8.00/$8.60) — try a limit near $8.00.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$1.00$2.45$1.73$6.15 09/03$1.33–$10.90$1.73241
$140.00Oct 16$3.90$6.20$5.05$7.95 09/03$3.30–$12.05$5.0516
$140.00Jan 15$9.00$11.70$10.35$15.79 08/26$8.15–$16.05$10.3589
$145.00Sep 18$0.00$0.05$0.03$2.67 09/02$0.03–$6.05$0.03193
$145.00Oct 16$2.05$4.00$3.03$4.50 09/01$1.33–$8.15$3.0377
$145.00Jan 15$7.10$8.30$7.70$10.85 08/31$6.25–$13.25$7.70946
$135.00Sep 18$5.60$7.90$6.75--$3.43–$14.80$5.60209
$135.00Oct 16$7.60$9.80$8.70--$5.95–$15.75$7.601
$135.00Jan 15$12.20$14.70$13.45$19.89 08/26$11.10–$19.70$13.4547
$135.00Apr 16$15.30$18.00$16.65$19.48 09/01$14.35–$22.65$16.6511
$135.00Dec 17$21.20$25.50$23.35$26.33 09/01$21.00–$26.75$23.354
$150.00Sep 18$0.00$0.05$0.03$0.90 09/02$0.03–$3.38$0.03269
$150.00Oct 16$0.85$1.35$1.10$4.93 08/20$0.83–$5.15$1.1049
$150.00Jan 15$4.50$7.00$5.75$8.60 08/21$4.70–$10.15$5.7556
$150.00Apr 16$7.80$11.00$9.40$13.05 08/27$7.70–$14.05$9.401
$150.00Nov 20$1.80$3.40$2.60--$2.60–$2.60—$1.802
$130.00Sep 18$11.40$12.60$12.00$21.75 07/20$8.00–$19.65$12.007
$130.00Oct 16$11.20$14.50$12.85$17.00 09/04$10.00–$20.30$12.851
$130.00Jan 15$15.60$17.90$16.75$21.00 08/31$14.30–$23.50$16.75213
$130.00Apr 16$18.50$21.40$19.95--$17.55–$26.20$18.501
$155.00Sep 18$0.00$0.05$0.03$1.10 09/03$0.03–$1.45$0.03205
$155.00Oct 16$0.25$0.75$0.50$1.59 09/04$0.43–$3.70$0.50114
$155.00Jan 15$2.95$4.10$3.53$9.51 08/14$3.35–$7.80$3.53110
$125.00Oct 16$15.90$19.10$17.50$25.10 07/14$14.40–$25.15$17.501
$125.00Jan 15$18.90$22.20$20.55--$17.70–$27.80$18.90153
$125.00Apr 16$22.10$25.00$23.55$28.47 08/31$20.70–$30.10$23.554
$125.00Dec 17$27.50$31.00$29.25--$26.70–$30.75$27.5015
$160.00Sep 18$0.00$0.25$0.13$0.10 09/04$0.05–$0.73$0.1061
$160.00Oct 16$0.00$0.80$0.40$1.60 08/27$0.20–$1.95$0.40386
$160.00Jan 15$1.45$3.00$2.23$4.40 09/01$2.23–$6.00$2.23174
$160.00Apr 16$4.30$7.40$5.85$7.75 08/31$4.70–$9.60$5.8513
$120.00Oct 16$21.00$23.90$22.45--$19.15–$29.80$21.0016
$120.00Jan 15$23.50$26.80$25.15$34.50 08/11$21.65–$32.45$25.15222
$120.00Apr 16$26.10$29.00$27.55$31.60 08/31$24.35–$34.35$27.552
$120.00Dec 17$31.00$35.00$33.00--$30.80–$34.80$31.00113
$165.00Sep 18$0.00$0.25$0.13$0.15 08/31$0.13–$1.25$0.1316
$165.00Oct 16$0.15$0.40$0.28$0.46 09/04$0.22–$1.05$0.28203
$165.00Jan 15$0.55$3.60$2.08$3.30 08/31$1.10–$4.60$2.08502
$165.00Apr 16$3.40$5.40$4.40$6.60 09/02$3.53–$8.05$4.403
$165.00Dec 17$8.10$12.50$10.30--$9.25–$10.85$8.1015
$115.00Sep 18$25.20$28.10$26.65--$22.85–$34.90$25.201
$115.00Oct 16$25.80$28.70$27.25$32.82 08/31$24.10–$34.90$27.255
$115.00Jan 15$27.70$31.00$29.35--$26.30–$36.65$27.70889
$115.00Dec 17$34.50$38.00$36.25$39.20 09/04$33.45–$41.00$36.25147
$170.00Sep 18$0.00$0.25$0.13$0.73 08/10$0.13–$1.08$0.1321
$170.00Oct 16$0.00$0.75$0.38$0.40 08/28$0.38–$1.55$0.3825
$170.00Jan 15$0.05$1.50$0.78$2.03 09/03$0.78–$3.75$0.78548
$170.00Dec 17$6.90$10.50$8.70$11.03 09/01$8.00–$10.90$8.7087
$110.00Sep 18$31.40$32.60$32.00$37.29 08/31$27.65–$39.80$32.004
$110.00Oct 16$30.60$34.40$32.50$42.80 07/30$28.95–$39.70$32.501
$110.00Jan 15$32.50$36.00$34.25$43.50 07/10$30.45–$41.50$34.2561
$110.00Apr 16$34.50$37.70$36.10$40.50 08/31$33.05–$43.20$36.1016
$110.00Dec 17$39.00$41.80$40.40$43.50 09/02$37.00–$44.45$40.4042
$175.00Sep 18$0.00$0.25$0.13$0.05 09/02$0.08–$1.08$0.056
$175.00Oct 16$0.00$0.75$0.38$0.20 09/02$0.08–$1.25$0.20110
$175.00Jan 15$0.00$2.30$1.15$1.55 09/03$0.83–$2.48$1.1567
$175.00Dec 17$5.60$9.30$7.45--$7.45–$7.95$5.601
$105.00Oct 16$36.30$37.90$37.10$44.45 08/20$33.85–$45.20$37.1017
$105.00Jan 15$36.80$40.20$38.50$49.00 08/11$35.45–$46.30$38.5047
$180.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--14
$180.00Oct 16$0.00$0.75$0.38$1.20 08/03$0.15–$1.15$0.3812
$180.00Jan 15$0.00$1.25$0.63$0.99 09/04$0.57–$2.15$0.6372
$180.00Dec 17$4.60$8.20$6.40--$6.40–$7.00$4.6019
$100.00Sep 18$41.40$42.60$42.00$53.50 08/07$37.95–$49.75$42.00127
$100.00Jan 15$41.70$44.80$43.25$48.00 08/21$40.15–$50.80$43.25375
$185.00Sep 18$0.00$0.25$0.13$0.09 08/10$0.13–$1.08$0.097
$185.00Oct 16$0.00$0.75$0.38$1.09 08/05$0.38–$1.13$0.385
$185.00Jan 15$0.00$1.90$0.95$1.10 08/28$0.53–$1.58$0.95501
$97.50Jan 15$44.00$47.40$45.70--$42.60–$53.15$44.00282
$95.00Jan 15$46.40$50.10$48.25$61.00 07/28$45.00–$55.60$48.25607
$95.00Apr 16$48.40$51.40$49.90$53.20 09/04$46.00–$56.50$49.9031
$190.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--4
$190.00Oct 16$0.00$0.80$0.40--$0.38–$0.98--2
$190.00Jan 15$0.00$0.85$0.43$0.65 09/03$0.38–$1.23$0.4310
$190.00Dec 17$3.10$6.40$4.75$5.23 09/04$3.75–$5.90$4.7512
$92.50Jan 15$48.90$52.10$50.50--$47.35–$57.90$48.9020
$90.00Jan 15$51.30$54.80$53.05$64.45 08/03$49.85–$60.60$53.05256
$90.00Dec 17$55.00$59.00$57.00$60.55 09/04$53.00–$61.25$57.00--
$195.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--6
$195.00Oct 16$0.00$0.75$0.38--$0.38–$1.08--2
$195.00Jan 15$0.00$0.80$0.40$1.17 08/11$0.38–$1.38$0.4013
$87.50Jan 15$54.10$57.50$55.80--$52.15–$63.45$54.1052
$85.00Jan 15$56.20$59.60$57.90--$54.65–$65.80$56.20462
$200.00Jan 15$0.00$1.75$0.88$0.70 08/18$0.38–$1.15$0.70124
$200.00Dec 17$1.75$5.30$3.53$4.00 09/04$3.18–$4.25$3.536
$80.00Jan 15$61.70$64.00$62.85$69.25 08/20$59.60–$71.25$62.85636
$75.00Jan 15$66.40$68.90$67.65--$64.35–$76.10$66.401.1K
$210.00Oct 16$0.00$0.60$0.30--$0.15–$1.08--1
$210.00Jan 15$0.00$0.75$0.38$0.85 07/28$0.38–$1.10$0.386
$70.00Jan 15$70.60$74.70$72.65--$69.40–$80.40$70.609
$65.00Jan 15$75.50$79.60$77.55$86.75 07/21$74.30–$85.30$77.5524
$220.00Oct 16$0.00$0.40$0.20--$0.20–$1.08--1
$220.00Jan 15$0.00$0.75$0.38--$0.38–$1.08--2
$60.00Jan 15$81.30$83.60$82.45$85.80 09/01$79.10–$90.15$82.45640
$55.00Jan 15$85.50$89.40$87.45--$84.20–$95.25$85.5020
$50.00Jan 15$90.30$94.30$92.30--$88.95–$100.05$90.302
$45.00Jan 15$95.30$99.20$97.25--$93.85–$105.25$95.303
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$0.00$0.25$0.13$1.00 09/03$0.13–$2.60$0.13257
$140.00Oct 16$2.35$3.10$2.73$2.50 09/03$2.10–$4.45$2.50227
$140.00Jan 15$6.30$7.70$7.00$6.20 09/01$5.30–$8.30$6.30185
$140.00Dec 17$10.50$15.00$12.75--$12.00–$14.25$10.501
$140.00Apr 16$8.50$10.60$9.55--$8.65–$9.55$8.505
$140.00Nov 20$4.60$5.10$4.85--$4.85–$4.85—$4.603
$145.00Sep 18$2.55$3.70$3.13$1.90 09/03$1.65–$7.25$2.55169
$145.00Oct 16$3.70$6.30$5.00$4.00 08/31$3.25–$8.00$4.00175
$145.00Jan 15$8.70$10.00$9.35$8.05 09/04$6.75–$11.40$8.7065
$135.00Sep 18$0.00$0.25$0.13$0.55 08/25$0.13–$1.20$0.13148
$135.00Oct 16$1.05$1.40$1.23$0.70 08/27$1.10–$2.42$1.0537
$135.00Jan 15$4.10$5.70$4.90$4.33 09/04$3.55–$6.35$4.33125
$135.00Apr 16$5.40$8.30$6.85$6.00 08/27$5.90–$8.10$6.004
$135.00Nov 20$2.65$3.80$3.22--$3.22–$3.22—$2.6560
$150.00Sep 18$8.00$8.60$8.30$4.62 08/19$3.90–$11.95$8.0015
$150.00Oct 16$7.20$9.80$8.50$6.20 08/27$5.40–$12.35$7.2034
$150.00Jan 15$11.00$12.90$11.95$10.95 09/02$8.90–$14.70$11.008
$150.00Apr 16$12.80$15.50$14.15$11.95 08/27$11.35–$16.50$12.801
$130.00Sep 18$0.00$1.25$0.63$0.20 08/31$0.10–$1.08$0.20301
$130.00Oct 16$0.45$1.05$0.75$0.66 08/28$0.63–$1.30$0.6658
$130.00Jan 15$2.00$4.20$3.10$3.11 09/04$2.95–$4.30$3.10221
$130.00Apr 16$3.90$7.30$5.60$4.90 08/31$4.10–$6.20$4.9013
$130.00Nov 20$1.85$2.15$2.00--$2.00–$2.00—$1.851
$155.00Sep 18$12.40$13.60$13.00$5.60 08/06$6.75–$16.75$12.40--
$155.00Oct 16$12.40$14.90$13.65--$8.50–$16.90$12.401
$155.00Jan 15$14.10$16.70$15.40$12.11 08/14$12.00–$18.50$14.104
$155.00Dec 17$18.50$22.80$20.65--$19.95–$22.55$18.5010
$125.00Sep 18$0.00$0.25$0.13$0.10 08/31$0.08–$1.08$0.10220
$125.00Oct 16$0.00$0.85$0.43$0.50 08/14$0.40–$1.38$0.4363
$125.00Jan 15$1.40$3.70$2.55$2.32 08/25$1.98–$3.23$2.32200
$125.00Apr 16$2.50$6.10$4.30$3.60 08/25$3.43–$4.70$3.602
$160.00Sep 18$17.40$18.60$18.00$12.29 07/29$11.25–$21.75$17.40--
$160.00Oct 16$17.20$20.10$18.65$10.90 08/03$12.35–$21.80$17.20--
$160.00Jan 15$17.70$20.60$19.15--$14.75–$23.10$17.707
$120.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--84
$120.00Oct 16$0.00$0.75$0.38--$0.35–$1.18--14
$120.00Jan 15$0.35$3.40$1.88$1.70 08/27$1.08–$2.38$1.70556
$120.00Apr 16$1.65$5.10$3.38$2.80 09/04$2.35–$3.78$2.80165
$120.00Dec 17$4.40$7.70$6.05--$5.35–$6.25$4.402
$165.00Sep 18$22.40$24.10$23.25$15.08 08/12$16.35–$26.95$22.40--
$165.00Oct 16$21.20$25.10$23.15$16.90 07/24$16.55–$26.80$21.20--
$165.00Jan 15$22.50$25.40$23.95$17.40 08/03$18.40–$27.05$22.50101
$115.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--2
$115.00Oct 16$0.00$0.95$0.48$0.41 08/03$0.35–$1.13$0.4111
$115.00Jan 15$0.85$3.30$2.07--$1.13–$2.15$0.8529
$115.00Apr 16$1.65$4.00$2.83$2.20 08/20$1.78–$2.98$2.2075
$110.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--3
$110.00Oct 16$0.00$0.80$0.40--$0.38–$1.10--5
$110.00Jan 15$0.55$2.25$1.40--$0.88–$1.70$0.5540
$110.00Apr 16$1.20$3.50$2.35$1.30 08/21$1.55–$2.60$1.3050
$105.00Sep 18$0.00$0.25$0.13--$0.13–$1.08--1
$105.00Oct 16$0.00$0.75$0.38--$0.28–$1.08--2
$105.00Jan 15$0.10$1.40$0.75$0.95 07/28$0.60–$1.58$0.7518
$105.00Apr 16$0.05$3.30$1.67$1.05 09/03$0.90–$2.15$1.0512
$180.00Sep 18$36.70$40.00$38.35$27.50 07/27$30.45–$41.75$36.70--
$180.00Jan 15$36.20$39.90$38.05--$31.40–$41.65$36.201
$100.00Sep 18$0.00$0.25$0.13$0.30 08/21$0.13–$1.08$0.133
$100.00Oct 16$0.00$0.75$0.38--$0.10–$1.08--3
$100.00Jan 15$0.10$1.85$0.98--$0.45–$1.08$0.10111
$100.00Apr 16$0.05$3.00$1.53$0.95 08/31$0.75–$1.70$0.952
$97.50Jan 15$0.30$0.70$0.50$0.56 08/05$0.38–$0.55$0.50404
$95.00Sep 18$0.00$1.25$0.63--$0.38–$1.08--325
$95.00Jan 15$0.00$0.80$0.40--$0.38–$1.25--12
$95.00Apr 16$0.15$1.30$0.73$0.80 08/31$0.73–$1.55$0.732
$92.50Jan 15$0.00$1.80$0.90$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$0.75$0.40--$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$0.25$0.13$0.14 08/10$0.13–$1.08$0.132
$80.00Oct 16$0.00$0.40$0.20--$0.20–$1.08--3
$80.00Jan 15$0.00$0.75$0.38--$0.38–$1.13--18
$75.00Oct 16$0.00$0.05$0.03--$0.03–$1.08--3
$75.00Jan 15$0.00$0.95$0.48--$0.38–$1.10--104
$70.00Jan 15$0.00$1.75$0.88--$0.38–$1.10--9
$65.00Jan 15$0.00$0.75$0.38--$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--$1.08–$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 75
Total Puts 404
Put/Call Ratio 5.39
Net Difference -329

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,178
Total Puts 576
Average Put/Call Ratio 0.75
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