Tour v536
AER
AERCAP HOLDINGS N V
$169.64 +2.09%
$169.10 (-0.32%)🌙
as of 11/06 06:08 PM
(11/5 18:12) ◀
|
Friday, November 6, 2026 (6:08pm)
January 2026
|
▶
◀ 11/6 18:08

Option Volume

Detail
ℹ
Current (11/06) 460
Calls: 98 (21%)
Puts: 362 (79%)
Prior (11/05) 421
Calls: 381 (90%)
Puts: 40 (10%)
Current vs Prior +9.26%
Calls: -74.28% (Calls)
Puts: +805.00% (Puts)
Prior 7-Day Total 4,195
Calls: 3,652 (87%)
Puts: 543 (13%)
Prior 7-Day Average 599
Calls: 521 (87%)
Puts: 77 (13%)
Current vs Prior 7-Day Avg -23.24%
Calls: -81.22%
Puts: +366.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $99.4K
Calls: $61.4K (62%)
Puts: $37.9K (38%)
Prior (11/05) $167.2K
Calls: $161.0K (96%)
Puts: $6.2K (4%)
Current vs Prior -40.57%
Calls: -61.83%
Puts: +508.14%
Prior 7-Day Total $2.38M
Calls: $2.14M (90%)
Puts: $241.4K (10%)
Prior 7-Day Average $339.7K
Calls: $305.2K (90%)
Puts: $34.5K (10%)
Current vs Prior 7-Day Avg -70.75%
Calls: -79.87%
Puts: +9.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 3.69
Prior (11/05) 0.10
Current vs Prior +3418.42%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +672.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 18,657
Calls: 12,517 (67%)
Puts: 6,140 (33%)
Prior (11/05) 2,011
Calls: 1,631 (81%)
Puts: 380 (19%)
Current vs Prior +827.75%
Prior 7-Day Total 62,951
Calls: 43,599 (69%)
Puts: 19,352 (31%)
Prior 7-Day Average 8,993
Calls: 6,228 (69%)
Puts: 2,764 (31%)
Current vs Prior 7-Day Avg +107.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 5.98% | 9.05%5.98% | 9.05%
Prior 6.41% | 8.85%6.41% | 8.85%
Current vs Prior -6.64% | +2.29%-6.64% | +2.29%
Prior 7-Day Avg 6.49% | 8.94%6.49% | 8.94%
Current vs 7-Day Avg -7.74% | +1.19%-7.74% | +1.19%
Prior 7-Day Eod 6.41% | 8.85%6.41% | 8.85%
Current vs 7-Day Eod -6.64% | +2.29%-6.64% | +2.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.67% | 28.93%
Calls: 37.74% | 17.14%
Puts: 79.61% | 40.71%
Prior 58.67% | 28.93%
Calls: 37.74% | 17.14%
Puts: 79.61% | 40.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 58.67% | 28.93%
Calls: 37.74% | 17.14%
Puts: 79.61% | 40.71%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($61.4K). Extreme bearish P/C ratio of 3.69 - heavy put buying. P/C ratio rising 3418% - increased hedging/bearish positioning. Call-heavy open interest (12,517 calls vs 6,140 puts) suggests bullish 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 10 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2018.4020.80$19.6012.2%--0.90211
$145.00Nov 2023.3026.10$24.7011.3%--0.8942
$155.00Nov 2013.5015.80$14.6515.7%20.84318
$155.00Dec 1814.5018.00$16.2521.5%--0.8246
$160.00Nov 209.3011.40$10.3520.3%10.79321
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 203.404.40$3.9025.6%40.54--
$170.00Dec 185.207.50$6.3536.2%--0.5150

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 28, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 202.703.40$3.0523.0%80.46112
$170.00Dec 185.206.60$5.9023.7%50.4943
$180.00Dec 181.802.80$2.3043.5%50.265
$155.00Nov 2013.5015.80$14.6515.7%20.84318
$165.00Nov 205.706.80$6.2517.6%20.6627
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 203.404.40$3.9025.6%40.54--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.3%, max 59.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Nov 20Dec 1847.4%29.7%59.5%2364
$160.00Nov 20Dec 1837.2%28.6%30.0%1356
$165.00Nov 20Dec 1832.2%26.8%20.0%267
$175.00Nov 20Dec 1829.3%24.7%18.6%180
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Nov 20Dec 1847.4%29.7%59.5%--61
$160.00Nov 20Dec 1837.2%28.6%30.0%--93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 32.33, avg 10.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Dec 18$0.85$4.15$0.8535%4.88$175.85
$170.00$175.00Nov 20$1.45$3.55$1.4546%2.45$171.45
$165.00$170.00Dec 18$3.10$1.90$3.1062%0.61$168.10
$165.00$170.00Nov 20$3.20$1.80$3.2066%0.56$168.20
$170.00$175.00Dec 18$2.75$2.25$2.7549%0.82$172.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$0.15$4.85$0.1522%32.33$159.85
$170.00$160.00Nov 20$2.32$7.68$2.3254%3.31$167.68
$150.00$145.00Dec 18$0.10$4.90$0.1014%49.00$149.90
$155.00$150.00Dec 18$0.25$4.75$0.2518%19.00$154.75
$170.00$160.00Dec 18$3.45$6.55$3.4551%1.90$166.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.22, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Dec 18$2.75$2.75$2.2551%1.22$172.75
$170.00$175.00Nov 20$1.45$1.45$3.5554%0.41$171.45
$175.00$180.00Dec 18$0.85$0.85$4.1565%0.20$175.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$0.70$0.70$4.3084%0.16$154.30
$160.00$155.00Dec 18$1.10$1.10$3.9073%0.28$158.90
$155.00$150.00Dec 18$0.25$0.25$4.7582%0.05$154.75
$150.00$145.00Dec 18$0.10$0.10$4.9086%0.02$149.90
$160.00$155.00Nov 20$0.15$0.15$4.8578%0.03$159.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.68, cheapest $2.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 20Dec 18$2.7532.2%26.8%
$170.00Nov 20Dec 18$2.8527.1%28.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 20Dec 18$2.4527.1%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.10% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$3.05$3.90$6.95$163.05$176.954.10%
$160.00Nov 20$10.35$1.58$11.93$148.07$171.937.03%
$170.00Dec 18$5.90$6.35$12.25$157.75$182.257.22%
$160.00Dec 18$12.45$2.90$15.35$144.65$175.359.05%
$155.00Nov 20$14.65$1.43$16.08$138.92$171.089.48%
$155.00Dec 18$16.25$1.80$18.05$136.95$173.0510.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.37% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$150.00Nov 20$1.60$0.73$2.33$147.67$177.33
$175.00$145.00Nov 20$1.60$1.15$2.75$142.25$177.75
$175.00$140.00Nov 20$1.60$1.10$2.70$137.30$177.70
$175.00$160.00Nov 20$1.60$1.58$3.18$156.82$178.18
$175.00$155.00Nov 20$1.60$1.43$3.03$151.97$178.03
$180.00$150.00Dec 18$2.30$1.55$3.85$146.15$183.85
$180.00$145.00Dec 18$2.30$1.45$3.75$141.25$183.75
$180.00$140.00Dec 18$2.30$1.40$3.70$136.30$183.70
$180.00$155.00Dec 18$2.30$1.80$4.10$150.90$184.10
$180.00$160.00Dec 18$2.30$2.90$5.20$154.80$185.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.64, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160175/180Dec 18$1.95$3.0538%0.64$158.05$176.95
145/150175/180Dec 18$0.95$4.0551%0.23$149.05$175.95
150/155175/180Dec 18$1.10$3.9047%0.28$153.90$176.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Dec 18$0.35$4.6527%13.29
$160.00$165.00$170.00Dec 18$0.35$4.6524%13.29
$155.00$160.00$165.00Nov 20$0.20$4.8018%24.00
$155.00$160.00$165.00Dec 18$0.35$4.6520%13.29
$160.00$165.00$170.00Nov 20$0.90$4.1032%4.56
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Dec 18$0.05$4.954%99.00
$145.00$150.00$155.00Dec 18$0.15$4.856%32.33
$150.00$155.00$160.00Dec 18$0.85$4.1513%4.88
$145.00$150.00$155.00Nov 20$1.12$3.886%3.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$2.15$2.85
$170.00$175.001:2Dec 18-$0.40$4.60
$170.00$175.001:2Nov 20-$0.15$4.85
$165.00$170.001:2Dec 18-$2.80$2.20
$175.00$180.001:2Dec 18-$1.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Nov 20-$0.03$4.97
$160.00$155.001:2Dec 18-$0.70$4.30
$160.00$155.001:2Nov 20-$1.28$3.72
$155.00$150.001:2Dec 18-$1.30$3.70
$145.00$140.001:2Nov 20-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.07%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Dec 18$5.200.490.2%3.07%3.28%543
$180.00Dec 18$1.800.266.1%1.06%7.17%55
$175.00Dec 18$2.100.353.2%1.24%4.40%--45
$170.00Nov 20$2.700.460.2%1.59%1.80%8112
$175.00Nov 20$1.050.283.2%0.62%3.78%135

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. 183 contracts (avg 544 vol/day, 129 traded recently)

AER averages only 544 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 $75.00 01-15 call last traded $70.67 on 10/22 (now $93.80/$96.50) — try a limit near $93.80. Also watch the $80.00 01-15 call last traded $80.00 on 10/29 (now $88.80/$91.50) — try a limit near $88.80; the $90.00 01-15 call last traded $66.43 on 10/28 (now $78.00/$81.70) — try a limit near $78.00. Most tradeable put: the $155.00 12-17 put last traded $19.05 on 09/08 (now $9.30/$11.10) — try a limit near $10.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$2.70$3.40$3.05$0.75 10/30$0.43–$3.05$2.70112
$170.00Dec 18$5.20$6.60$5.90$1.90 10/29$0.60–$5.90$5.2043
$170.00Jan 15$6.90$8.50$7.70$2.58 10/28$0.75–$7.70$6.90548
$170.00Apr 16$11.30$13.40$12.35$6.90 10/29$2.17–$12.35$11.3017
$170.00May 21$12.60$15.30$13.95$8.32 10/30$3.35–$13.95$12.604
$170.00Dec 17$20.00$22.70$21.35$9.43 10/19$8.10–$21.35$20.00116
$165.00Nov 20$5.70$6.80$6.25$1.00 10/30$0.50–$6.25$5.7027
$165.00Dec 18$7.90$10.10$9.00$3.38 10/30$0.93–$9.00$7.9040
$165.00Jan 15$9.50$11.70$10.60$2.92 10/28$0.70–$10.60$9.50531
$165.00Apr 16$14.20$16.40$15.30$9.00 10/29$3.18–$15.30$14.2047
$165.00Dec 17$22.50$25.50$24.00$12.60 09/25$9.50–$24.00$22.5017
$175.00Nov 20$1.05$2.15$1.60$0.35 10/30$0.20–$2.45$1.0535
$175.00Jan 15$4.80$6.00$5.40$1.60 10/29$0.90–$5.40$4.80281
$175.00Apr 16$9.10$10.90$10.00$5.10 10/29$1.78–$10.00$9.1042
$175.00Dec 17$17.50$21.50$19.50$7.00 10/08$7.00–$19.50$17.508
$175.00Dec 18$2.10$4.20$3.15--$3.15–$3.15—$2.1045
$160.00Nov 20$9.30$11.40$10.35$3.21 10/29$0.38–$10.35$9.30321
$160.00Dec 18$11.40$13.50$12.45$4.68 10/30$1.23–$12.45$11.4035
$160.00Jan 15$13.00$15.20$14.10$6.55 10/30$1.78–$14.10$13.00391
$160.00Apr 16$17.30$19.70$18.50$10.50 10/29$4.40–$18.50$17.3021
$160.00Dec 17$25.50$28.40$26.95$12.82 10/16$11.00–$26.95$25.503
$180.00Jan 15$2.95$4.10$3.53$1.13 10/28$0.38–$3.53$2.9592
$180.00Apr 16$6.40$9.40$7.90$3.70 10/29$1.35–$7.90$6.4019
$180.00Nov 19$14.00$17.60$15.80$6.37 10/22$5.80–$15.80$14.0020
$180.00Dec 17$14.50$17.80$16.15$11.50 10/29$5.95–$16.15$14.5072
$180.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--7
$180.00Dec 18$1.80$2.80$2.30--$2.30–$2.30—$1.805
$155.00Nov 20$13.50$15.80$14.65$4.60 10/29$0.90–$14.65$13.50318
$155.00Dec 18$14.50$18.00$16.25$3.00 10/22$2.48–$16.25$14.5046
$155.00Jan 15$16.00$19.20$17.60$9.40 10/30$2.93–$17.60$16.00101
$155.00Apr 16$20.20$23.70$21.95$12.87 10/29$6.20–$21.95$20.204
$155.00May 21$21.80$24.60$23.20$10.73 10/27$7.45–$23.20$21.801
$155.00Dec 17$28.50$31.70$30.10$16.61 10/27$13.00–$30.10$28.502
$185.00Jan 15$1.75$2.50$2.13$1.37 10/19$0.40–$2.13$1.75548
$185.00Dec 17$13.60$15.80$14.70$5.41 10/19$4.75–$14.70$13.6074
$185.00Dec 18$0.10$1.75$0.93--$0.93–$0.93—$0.106
$185.00May 21$6.10$8.60$7.35--$7.35–$7.35—$6.101
$150.00Nov 20$18.40$20.80$19.60$9.94 10/30$2.00–$19.60$18.40211
$150.00Dec 18$19.40$22.50$20.95$8.50 10/28$4.10–$20.95$19.409
$150.00Jan 15$20.90$23.50$22.20$11.30 10/28$4.15–$22.20$20.9051
$150.00Apr 16$23.60$27.50$25.55$11.80 10/27$8.20–$25.55$23.606
$150.00May 21$25.30$28.30$26.80$11.80 10/26$9.45–$26.80$25.303
$150.00Dec 17$31.50$35.40$33.45$17.11 10/05$15.00–$33.45$31.502
$190.00Jan 15$0.30$1.80$1.05$0.45 10/30$0.48–$2.45$0.4514
$190.00Apr 16$2.90$6.30$4.60$2.05 10/30$1.00–$4.60$2.906
$190.00Nov 19$10.50$12.70$11.60$4.20 10/22$3.73–$11.60$10.5030
$190.00Dec 17$11.10$14.30$12.70$5.54 10/27$4.00–$12.70$11.1037
$145.00Nov 20$23.30$26.10$24.70$14.51 10/30$3.65–$24.70$23.3042
$145.00Dec 18$23.30$26.70$25.00$16.31 10/29$6.35–$25.00$23.306
$145.00Jan 15$25.40$27.80$26.60$10.39 10/27$6.85–$26.60$25.401.0K
$145.00May 21$28.60$32.50$30.55$21.30 10/30$11.95–$30.55$28.6072
$145.00Dec 17$34.50$38.70$36.60$27.80 10/29$17.70–$36.60$34.501
$195.00Nov 20$0.00$1.20$0.60$0.33 10/28$0.48–$1.70$0.331
$195.00Dec 17$9.60$12.20$10.90$7.61 10/29$3.50–$10.90$9.607
$195.00Jan 15$0.45$1.70$1.08--$1.08–$1.08—$0.4517
$140.00Nov 20$27.80$30.90$29.35$8.30 09/21$6.65–$29.35$27.801
$140.00Jan 15$29.20$32.70$30.95$13.59 10/27$9.50–$30.95$29.2089
$140.00Apr 16$32.00$35.50$33.75$14.58 10/23$13.05–$33.75$32.006
$140.00Dec 17$38.50$42.10$40.30$24.10 09/28$20.25–$40.30$38.501
$200.00Jan 15$0.00$1.65$0.83$0.15 10/30$0.28–$1.23$0.15122
$200.00Dec 17$9.00$10.70$9.85$6.60 10/30$2.68–$9.85$9.0062
$135.00Nov 20$32.80$36.30$34.55$20.08 10/28$9.60–$34.55$32.80--
$135.00Jan 15$34.60$37.30$35.95$18.00 09/25$12.20–$35.95$34.6045
$135.00Apr 16$36.30$39.80$38.05--$38.05–$38.05—$36.3011
$135.00Dec 17$42.00$46.50$44.25--$44.25–$44.25—$42.004
$130.00Jan 15$39.20$42.10$40.65$18.70 10/19$16.35–$40.65$39.20210
$130.00Aug 20$44.10$46.70$45.40$27.08 10/12$22.95–$45.40$44.101
$130.00Dec 17$46.00$50.20$48.10$29.80 09/29$26.25–$48.10$46.001
$210.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--6
$210.00Apr 16$0.10$2.85$1.48--$1.48–$1.48—$0.101
$210.00Dec 17$5.60$8.50$7.05--$7.05–$7.05—$5.601
$125.00May 21$46.00$49.40$47.70$30.16 10/27$24.60–$47.70$46.002
$125.00Dec 17$50.00$54.50$52.25$41.08 10/29$28.90–$52.25$50.0051
$125.00Jan 15$44.00$46.90$45.45--$45.45–$45.45—$44.00153
$125.00Apr 16$46.00$48.30$47.15--$47.15–$47.15—$46.003
$120.00Jan 15$48.70$51.90$50.30$31.71 10/27$25.05–$50.30$48.70220
$120.00Apr 16$49.60$53.60$51.60$29.00 10/14$27.05–$51.60$49.604
$120.00Nov 19$54.00$57.50$55.75$35.67 10/22$34.25–$55.75$54.0030
$120.00Dec 17$54.50$58.40$56.45$36.65 10/22$32.55–$56.45$54.50152
$220.00Jan 15$0.00$1.35$0.68--$0.68–$0.68—--2
$115.00Dec 17$58.50$62.40$60.45$48.33 10/28$36.50–$60.45$58.50188
$115.00Jan 15$53.60$56.90$55.25--$55.25–$55.25—$53.60889
$110.00Jan 15$58.00$62.30$60.15$36.60 09/29$34.05–$60.15$58.0061
$110.00Dec 17$63.00$67.00$65.00$46.50 10/27$39.65–$65.00$63.00100
$110.00Nov 20$57.80$60.80$59.30--$59.30–$59.30—$57.801
$110.00Apr 16$59.40$62.80$61.10--$61.10–$61.10—$59.4016
$105.00Jan 15$63.00$67.00$65.00--$65.00–$65.00—$63.0047
$100.00Jan 15$68.10$71.70$69.90$45.90 09/30$43.70–$69.90$68.10324
$100.00Dec 17$72.00$76.00$74.00$50.92 10/02$48.50–$74.00$72.0043
$97.50Jan 15$70.50$74.80$72.65--$72.65–$72.65—$70.50282
$95.00Apr 16$73.70$78.10$75.90$52.65 10/05$49.75–$75.90$73.7031
$95.00Dec 17$76.50$80.50$78.50$55.65 10/05$52.75–$78.50$76.506
$95.00Jan 15$73.00$77.20$75.10--$75.10–$75.10—$73.00607
$92.50Jan 15$75.30$79.90$77.60--$77.60–$77.60—$75.3020
$90.00Jan 15$78.00$81.70$79.85$66.43 10/28$53.55–$79.85$78.00254
$90.00Dec 17$81.00$86.00$83.50$53.55 09/15$57.25–$83.50$81.00--
$87.50Jan 15$80.20$84.80$82.50--$82.50–$82.50—$80.2052
$85.00Jan 15$82.70$87.30$85.00--$85.00–$85.00—$82.70462
$80.00Jan 15$88.80$91.50$90.15$80.00 10/29$63.35–$90.15$88.80626
$75.00Jan 15$93.80$96.50$95.15$70.67 10/22$68.20–$95.15$93.801.1K
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Apr 16$9.60$11.50$10.55$15.50 10/29$10.55–$28.50$10.556
$170.00Dec 18$5.20$7.50$6.35--$6.35–$6.35—$5.2050
$170.00Jan 15$6.30$8.60$7.45--$7.45–$7.45—$6.309
$165.00Nov 20$1.35$3.70$2.53--$2.53–$2.53—$1.356
$165.00Jan 15$4.10$7.00$5.55--$5.55–$5.55—$4.10101
$175.00Dec 17$16.90$20.00$18.45--$18.45–$18.45—$16.901
$160.00Nov 20$0.05$3.10$1.58$4.00 10/29$1.58–$17.90$1.5839
$160.00Dec 18$1.80$4.00$2.90$5.80 10/29$2.90–$15.85$2.9054
$160.00Jan 15$2.20$5.20$3.70$7.60 10/28$3.70–$18.85$3.709
$180.00Jan 15$12.00$14.50$13.25--$13.25–$13.25—$12.001
$155.00Nov 20$0.10$2.75$1.43$2.50 10/30$0.75–$13.85$1.4335
$155.00Jan 15$2.00$4.10$3.05$5.10 10/29$2.75–$14.90$3.0521
$155.00Apr 16$3.70$6.90$5.30$14.21 10/23$5.30–$16.50$5.304
$155.00Dec 17$9.30$11.10$10.20$19.05 09/08$10.20–$19.75$10.2011
$155.00Dec 18$0.10$3.50$1.80--$1.80–$1.80—$0.1026
$155.00May 21$5.20$8.30$6.75--$6.75–$6.75—$5.201
$155.00Aug 20$6.80$9.40$8.10--$8.10–$8.10—$6.801
$185.00Dec 17$21.70$26.00$23.85--$23.85–$23.85—$21.705
$150.00Nov 20$0.00$1.45$0.73$2.05 10/28$0.35–$9.75$0.7327
$150.00Dec 18$0.00$3.10$1.55$2.45 10/28$1.23–$8.55$1.55105
$150.00Jan 15$0.10$3.60$1.85$3.50 10/29$1.85–$11.40$1.8516
$150.00Apr 16$2.40$5.70$4.05--$4.05–$4.05—$2.401
$145.00Nov 20$0.00$2.30$1.15$0.50 10/30$0.33–$6.35$0.50238
$145.00Dec 18$0.00$2.90$1.45$1.60 10/28$0.80–$5.45$1.4511
$145.00Jan 15$0.85$2.15$1.50$2.20 10/30$1.50–$8.25$1.50114
$145.00May 21$2.30$5.30$3.80$8.69 10/26$3.80–$11.70$3.801
$145.00Dec 17$6.60$8.90$7.75$12.59 10/27$7.50–$15.35$7.757
$145.00Apr 16$1.60$4.80$3.20--$3.20–$3.20—$1.6020
$145.00Nov 19$6.60$8.30$7.45--$7.45–$7.45—$6.6010
$140.00Nov 20$0.00$2.20$1.10$0.25 10/30$0.23–$4.00$0.25198
$140.00Dec 18$0.00$2.80$1.40$0.91 10/28$0.68–$3.60$0.9131
$140.00Jan 15$0.00$1.95$0.98$4.45 10/19$0.68–$5.85$0.98261
$140.00Apr 16$1.65$2.65$2.15$3.30 10/29$2.15–$8.50$2.159
$140.00Dec 17$3.50$8.50$6.00$13.50 09/10$6.00–$12.65$6.001
$140.00Nov 19$4.90$7.50$6.20--$6.20–$6.20—$4.9040
$135.00Nov 20$0.05$3.50$1.78$0.15 10/29$0.40–$2.45$0.15132
$135.00Dec 18$0.00$1.15$0.57$0.50 10/30$0.45–$2.20$0.5067
$135.00Jan 15$0.00$1.85$0.93$0.95 10/30$0.65–$4.20$0.93209
$135.00Apr 16$0.70$3.60$2.15$2.65 10/30$2.15–$6.80$2.1516
$135.00Dec 17$3.90$6.60$5.25$8.55 10/22$5.25–$10.40$5.255
$130.00Nov 20$0.05$2.40$1.22$0.23 10/30$0.15–$1.73$0.23500
$130.00Dec 18$0.00$1.35$0.68$1.20 10/27$0.40–$1.78$0.686
$130.00Jan 15$0.00$1.00$0.50$0.73 10/30$0.50–$3.20$0.50246
$130.00Apr 16$0.05$3.30$1.67$1.85 10/30$1.48–$5.05$1.6717
$130.00Dec 17$1.90$5.80$3.85$5.60 10/30$3.85–$8.85$3.8530
$125.00Nov 20$0.00$2.80$1.40$0.25 10/27$0.18–$1.70$0.2510
$125.00Jan 15$0.00$1.05$0.53$0.95 10/22$0.53–$1.85$0.53200
$125.00Apr 16$0.00$2.70$1.35$4.60 09/14$1.35–$3.95$1.351
$125.00Dec 17$1.35$4.80$3.08$6.57 10/19$3.08–$7.10$3.0851
$125.00May 21$0.05$3.30$1.67--$1.67–$1.67—$0.051
$120.00Nov 20$0.00$3.40$1.70$0.20 10/16$0.28–$1.70$0.2012
$120.00Jan 15$0.00$0.25$0.13$0.57 10/28$0.13–$1.83$0.13556
$120.00Apr 16$0.00$2.90$1.45$0.75 10/29$0.93–$2.88$0.75768
$120.00Dec 17$0.05$4.00$2.03$5.44 10/14$2.03–$5.70$2.03104
$115.00Jan 15$0.00$1.60$0.80$0.50 10/16$0.28–$1.53$0.5029
$115.00Apr 16$0.00$2.80$1.40$1.35 10/06$0.93–$2.47$1.35103
$115.00Dec 17$0.45$3.70$2.08$4.43 10/14$2.08–$4.65$2.08657
$110.00Apr 16$0.00$2.65$1.33$0.85 10/01$0.83–$1.80$0.85100
$110.00Dec 17$0.05$3.60$1.83$3.20 10/12$1.83–$3.55$1.833
$110.00Jan 15$0.00$0.95$0.48--$0.48–$0.48—--40
$105.00Apr 16$0.00$2.50$1.25$1.05 09/03$0.55–$1.55$1.0512
$105.00Jan 15$0.00$0.95$0.48--$0.48–$0.48—--18
$100.00Nov 20$0.00$2.55$1.27$0.12 10/19$0.13–$1.27$0.122
$100.00Apr 16$0.00$2.15$1.08$0.25 10/30$0.48–$1.65$0.252
$100.00Dec 17$0.00$3.20$1.60$1.83 09/24$1.55–$2.38$1.601
$100.00Jan 15$0.00$0.40$0.20--$0.20–$0.23--110
$97.50Jan 15$0.00$0.05$0.03--$0.03–$0.03—--405
$95.00Jan 15$0.00$0.75$0.38$0.15 10/22$0.13–$1.27$0.1516
$95.00Apr 16$0.00$1.35$0.68--$0.68–$0.68—--2
$92.50Jan 15$0.00$0.95$0.48--$0.48–$0.48—--6
$90.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--13
$87.50Jan 15$0.00$3.60$1.80--$1.80–$1.80—--3
$85.00Nov 20$0.00$0.05$0.03$0.05 10/19$0.03–$1.08$0.031
$85.00Jan 15$0.00$0.25$0.13$0.05 10/05$0.10–$0.18$0.0553
$82.50Jan 15$0.00$4.90$2.45--$2.45–$2.45—--9
$80.00Jan 15$0.00$4.40$2.20--$2.20–$2.20—--18
$75.00Dec 17$0.00$2.65$1.33$0.55 10/27$0.38–$2.50$0.555
$75.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--104
$70.00Jan 15$0.00$3.30$1.65--$1.65–$1.65—--9
$65.00Jan 15$0.00$2.80$1.40--$1.40–$1.40—--4
$60.00Jan 15$0.00$3.40$1.70--$1.70–$1.70—--12
$55.00Jan 15$0.00$3.40$1.70--$1.70–$1.70—--1
$47.50Jan 15$0.00$3.40$1.70--$1.70–$1.70—--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 98
Total Puts 362
Put/Call Ratio 3.69
Net Difference -264

Prior's Put/Call Breakdown

Total Calls 381
Total Puts 40
Put/Call Ratio 0.10
Net Difference 341

Prior 7-Day Put/Call Summary

Total Calls 3,652
Total Puts 543
Average Put/Call Ratio 0.48
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