Tour v381
EQIX
EQUINIX INC REIT
$1027.88 +1.04%
$1031.00 (+0.30%)🌙
as of 07/21 06:28 PM
(7/20 18:28) ◀
|
Tuesday, July 21, 2026 (6:28pm)
January 2026
|
▶ (7/22 19:15)
◀ 7/21 18:28 ▶

Option Volume

Detail
ℹ
Current (07/21) 514
Calls: 152 (30%)
Puts: 362 (70%)
Prior (07/20) 225
Calls: 165 (73%)
Puts: 60 (27%)
Current vs Prior +128.44%
Calls: -7.88% (Calls)
Puts: +503.33% (Puts)
Prior 7-Day Total 3,148
Calls: 1,306 (41%)
Puts: 1,842 (59%)
Prior 7-Day Average 449
Calls: 186 (41%)
Puts: 263 (59%)
Current vs Prior 7-Day Avg +14.29%
Calls: -18.53%
Puts: +37.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $2.04M
Calls: $596.4K (29%)
Puts: $1.44M (71%)
Prior (07/20) $594.2K
Calls: $470.6K (79%)
Puts: $123.6K (21%)
Current vs Prior +242.53%
Calls: +26.73%
Puts: +1064.24%
Prior 7-Day Total $8.53M
Calls: $3.44M (40%)
Puts: $5.09M (60%)
Prior 7-Day Average $1.22M
Calls: $491.4K (40%)
Puts: $726.7K (60%)
Current vs Prior 7-Day Avg +67.10%
Calls: +21.38%
Puts: +98.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.38
Prior (07/20) 0.36
Current vs Prior +554.93%
Prior 7-Day Average 1.99
Current vs Prior 7-Day Avg +19.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 2,967
Calls: 492 (17%)
Puts: 2,475 (83%)
Prior (07/20) 5,340
Calls: 187 (4%)
Puts: 5,153 (96%)
Current vs Prior -44.44%
Prior 7-Day Total 15,890
Calls: 2,678 (17%)
Puts: 13,212 (83%)
Prior 7-Day Average 2,270
Calls: 382 (17%)
Puts: 1,887 (83%)
Current vs Prior 7-Day Avg +30.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.20% | 13.20%
Prior 10.97% | 12.95%
Current vs Prior +2.08% | +1.94%
Prior 7-Day Avg 5.18% | 11.52%
Current vs 7-Day Avg +116.09% | +14.58%
Prior 7-Day Eod 10.97% | 12.95%
Current vs 7-Day Eod +2.08% | +1.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Prior 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.44M). Massive premium surge with dollar volume up 243% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 128% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 6 of results (avg 7.6%, best 6.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 21100.00107.20$103.606.9%120.73--
$1040.00Aug 2147.1050.70$48.907.4%10.48--
$1060.00Aug 2138.3041.30$39.807.5%70.4213
$1070.00Aug 2134.1037.10$35.608.4%20.4020
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Aug 2154.4057.80$56.106.1%140.4973
$1020.00Aug 2149.3054.20$51.759.5%10.4646

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. 3 found (avg delta 0.59, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 21100.00107.20$103.606.9%120.73--
$1020.00Aug 2155.0063.00$59.0013.6%20.54102
$1030.00Aug 2150.0055.50$52.7510.4%80.5139
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 377, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1190.00Aug 213.009.60$6.30104.8%660.112
$950.00Aug 21100.00107.20$103.606.9%120.73--
$1030.00Aug 2150.0055.50$52.7510.4%80.5139
$1110.00Aug 2119.2023.70$21.4521.0%80.289
$1060.00Aug 2138.3041.30$39.807.5%70.4213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2129.7032.90$31.3010.2%2060.321.4K
$930.00Aug 2116.8023.80$20.3034.5%180.2362
$1030.00Aug 2154.4057.80$56.106.1%140.4973
$920.00Aug 2114.5021.50$18.0038.9%40.2096
$940.00Aug 2118.8026.20$22.5032.9%40.2595

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 15.39, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1210.00Aug 21$0.61$9.39$0.6115.39$1200.61
$1190.00$1200.00Aug 21$0.87$9.13$0.8710.49$1190.87
$1160.00$1180.00Aug 21$2.70$17.30$2.706.41$1162.70
$1120.00$1160.00Aug 21$7.30$32.70$7.304.48$1127.30
$1180.00$1190.00Aug 21$2.30$7.70$2.303.35$1182.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$940.00Aug 21$2.15$7.85$2.153.65$947.85
$940.00$930.00Aug 21$2.20$7.80$2.203.55$937.80
$930.00$920.00Aug 21$2.30$7.70$2.303.35$927.70
$920.00$910.00Aug 21$2.70$7.30$2.702.70$917.30
$970.00$960.00Aug 21$3.10$6.90$3.102.23$966.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.76, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$950.00$1020.00Aug 21$44.60$44.60$25.401.76$994.60
$1020.00$1030.00Aug 21$6.25$6.25$3.751.67$1026.25
$1040.00$1050.00Aug 21$5.35$5.35$4.651.15$1045.35
$1060.00$1070.00Aug 21$4.20$4.20$5.800.72$1064.20
$1030.00$1040.00Aug 21$3.85$3.85$6.150.63$1033.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1020.00$1010.00Aug 21$4.35$4.35$5.650.77$1015.65
$1030.00$1020.00Aug 21$4.35$4.35$5.650.77$1025.65
$1010.00$970.00Aug 21$16.10$16.10$23.900.67$993.90
$960.00$950.00Aug 21$3.55$3.55$6.450.55$956.45
$970.00$960.00Aug 21$3.10$3.10$6.900.45$966.90

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. 3 found (cheapest 10.59% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1030.00Aug 21$52.75$56.10$108.85$921.15$1138.8510.59%
$1020.00Aug 21$59.00$51.75$110.75$909.25$1130.7510.77%
$950.00Aug 21$103.60$24.65$128.25$821.75$1078.2512.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.83% of stock, avg 8.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$960.00Aug 21$31.75$28.20$59.95$900.05$1139.95
$1080.00$970.00Aug 21$31.75$31.30$63.05$906.95$1143.05
$1070.00$960.00Aug 21$35.60$28.20$63.80$896.20$1133.80
$1070.00$970.00Aug 21$35.60$31.30$66.90$903.10$1136.90
$1060.00$960.00Aug 21$39.80$28.20$68.00$892.00$1128.00
$1060.00$970.00Aug 21$39.80$31.30$71.10$898.90$1131.10
$1050.00$960.00Aug 21$43.55$28.20$71.75$888.25$1121.75
$1050.00$970.00Aug 21$43.55$31.30$74.85$895.15$1124.85
$1040.00$960.00Aug 21$48.90$28.20$77.10$882.90$1117.10
$1080.00$1010.00Aug 21$31.75$47.40$79.15$930.85$1159.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 49.00, avg credit $10.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
950/9601020/1030Aug 21$9.80$0.2049.00$950.20$1029.80
1010/10201040/1050Aug 21$9.70$0.3032.33$1010.30$1049.70
1020/10301040/1050Aug 21$9.70$0.3032.33$1020.30$1049.70
960/9701020/1030Aug 21$9.35$0.6514.38$960.65$1029.35
910/9201020/1030Aug 21$8.95$1.058.52$911.05$1028.95
950/9601040/1050Aug 21$8.90$1.108.09$951.10$1048.90
920/9301020/1030Aug 21$8.55$1.455.90$921.45$1028.55
1010/10201060/1070Aug 21$8.55$1.455.90$1011.45$1068.55
1020/10301060/1070Aug 21$8.55$1.455.90$1021.45$1068.55
930/9401020/1030Aug 21$8.45$1.555.45$931.55$1028.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1100.00$1110.00$1120.00Aug 21$0.15$9.8565.67
$1190.00$1200.00$1210.00Aug 21$0.26$9.7437.46
$1060.00$1070.00$1080.00Aug 21$0.35$9.6527.57
$1180.00$1190.00$1200.00Aug 21$1.43$8.575.99
$1040.00$1050.00$1060.00Aug 21$1.60$8.405.25
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$940.00$950.00$960.00Aug 21$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-14.40, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$1020.001:2Aug 21-$14.40$55.60
$1120.00$1160.001:2Aug 21-$4.00$36.00
$1160.00$1180.001:2Aug 21-$5.90$14.10
$1180.00$1190.001:2Aug 21-$4.00$6.00
$1200.00$1210.001:2Aug 21-$4.21$5.79
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1010.00$970.001:2Aug 21-$15.20$24.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.86%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1030.00Aug 21$50.000.510.2%4.86%5.07%839
$1040.00Aug 21$47.100.481.2%4.58%5.76%1--
$1050.00Aug 21$40.000.452.1%3.89%6.04%332
$1060.00Aug 21$38.300.423.1%3.73%6.85%713
$1070.00Aug 21$34.100.404.1%3.32%7.42%220
$1080.00Aug 21$28.800.375.1%2.80%7.87%1--
$1100.00Aug 21$22.100.317.0%2.15%9.17%426
$1110.00Aug 21$19.200.288.0%1.87%9.86%89
$1120.00Aug 21$16.300.269.0%1.59%10.55%352
$1160.00Aug 21$10.200.1712.8%0.99%13.85%234

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 679 vol/day, 198 traded recently)

EQIX averages only 679 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 $1010.00 03-19 call last traded $134.91 on 07/09 (now $125.20/$131.10) — try a limit near $128.15. Also watch the $1040.00 09-18 call last traded $56.50 on 07/07 (now $58.40/$61.60) — try a limit near $58.40; the $1060.00 08-21 call last traded $38.80 on 07/15 (now $38.30/$41.30) — try a limit near $38.80. Most tradeable put: the $1030.00 08-21 put last traded $64.76 on 07/16 (now $54.40/$57.80) — try a limit near $56.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$50.00$55.50$52.75$45.15 07/16$43.90–$116.05$50.0039
$1030.00Sep 18$61.80$69.00$65.40$62.90 07/07$51.70–$122.35$62.9023
$1030.00Dec 18$91.40$99.00$95.20$79.80 07/06$79.90–$149.90$91.40--
$1030.00Mar 19$114.00$122.00$118.00$109.70 07/06$102.85–$176.45$114.00--
$1030.00Jun 17$133.00$141.00$137.00$131.50 07/07$120.50–$196.50$133.00--
$1020.00Aug 21$55.00$63.00$59.00$47.95 07/16$48.10–$123.80$55.00102
$1020.00Mar 19$119.00$127.00$123.00$129.80 07/09$107.50–$182.55$123.00--
$1040.00Aug 21$47.10$50.70$48.90$47.69 07/14$39.40–$108.60$47.69--
$1040.00Sep 18$58.40$61.60$60.00$56.50 07/07$47.65–$115.55$58.4011
$1040.00Dec 18$86.30$94.00$90.15$125.15 06/17$75.65–$143.20$90.15--
$1040.00Jun 17$128.00$137.00$132.50$137.35 07/13$116.00–$190.50$132.50--
$1010.00Aug 21$61.00$68.40$64.70$62.69 07/14$52.45–$131.75$62.69--
$1010.00Sep 18$72.40$77.80$75.10$64.80 07/07$60.00–$137.10$72.40--
$1010.00Dec 18$101.40$110.00$105.70$103.79 07/08$89.40–$163.55$103.79--
$1010.00Mar 19$125.20$131.10$128.15$134.91 07/09$111.75–$188.95$128.153
$1050.00Aug 21$40.00$47.10$43.55$47.20 07/14$36.25–$101.30$43.5532
$1050.00Sep 18$51.00$58.20$54.60$62.30 07/09$43.75–$108.25$54.6012
$1050.00Dec 18$82.80$90.00$86.40$80.10 07/17$71.65–$137.55$82.80--
$1050.00Mar 19$104.10$112.80$108.45$148.37 06/05$93.85–$164.30$108.45--
$1050.00Jun 17$123.00$132.00$127.50$127.65 07/07$110.65–$184.50$127.50--
$1000.00Aug 21$67.70$73.40$70.55$60.04 07/16$57.40–$139.50$67.70--
$1000.00Sep 18$77.10$84.80$80.95$75.70 07/07$65.50–$145.45$77.10--
$1000.00Dec 18$108.00$115.00$111.50$104.00 07/17$94.05–$169.90$108.00--
$1000.00Mar 19$130.00$136.60$133.30$140.31 07/09$116.75–$195.45$133.30--
$1000.00Jun 17$148.00$157.00$152.50$158.10 07/01$134.50–$214.50$152.50--
$1060.00Aug 21$38.30$41.30$39.80$38.80 07/15$30.85–$94.25$38.8013
$1060.00Sep 18$47.10$54.00$50.55$45.00 07/17$39.45–$101.55$47.10--
$1060.00Dec 18$77.30$85.00$81.15$64.90 07/02$67.70–$131.40$77.30--
$1060.00Jun 17$118.00$127.00$122.50$105.00 07/06$107.50–$178.50$118.00--
$990.00Aug 21$74.10$80.80$77.45$61.00 07/06$62.30–$148.05$74.10--
$990.00Sep 18$82.90$91.00$86.95$73.54 07/06$70.20–$152.20$82.90--
$990.00Dec 18$113.00$121.00$117.00$110.20 07/17$99.25–$177.25$113.00--
$1070.00Aug 21$34.10$37.10$35.60$27.90 07/16$28.05–$87.75$34.1020
$1070.00Sep 18$43.60$48.80$46.20$44.20 07/07$35.80–$95.50$44.20--
$1070.00Dec 18$73.00$81.00$77.00$80.00 07/13$64.00–$125.20$77.00--
$1070.00Mar 19$96.00$103.80$99.90$85.25 07/06$85.95–$152.50$96.00--
$980.00Aug 21$80.60$86.10$83.35$67.80 07/06$67.85–$156.35$80.60--
$980.00Sep 18$89.10$96.40$92.75$79.78 07/06$75.80–$160.50$89.10--
$980.00Dec 18$118.00$126.00$122.00$111.05 07/17$104.40–$184.05$118.00--
$980.00Mar 19$140.00$149.00$144.50$184.00 06/29$126.70–$209.00$144.50--
$1080.00Aug 21$28.80$34.70$31.75$24.90 07/16$24.80–$81.50$28.80--
$1080.00Sep 18$38.20$46.90$42.55$52.30 06/12$32.85–$89.35$42.55--
$1080.00Dec 18$68.40$77.00$72.70$69.10 07/17$60.70–$120.00$69.10--
$1080.00Mar 19$91.00$99.50$95.25$90.00 07/01$81.90–$147.40$91.00--
$970.00Dec 18$124.40$132.00$128.20$110.80 07/16$110.15–$191.90$124.40--
$970.00Jun 17$164.00$173.00$168.50$178.50 07/13$149.50–$233.50$168.50--
$1090.00Aug 21$26.80$29.90$28.35$24.25 07/17$21.75–$75.10$26.80--
$1090.00Sep 18$35.10$41.00$38.05$31.00 07/06$29.75–$83.50$35.10--
$1090.00Dec 18$64.70$73.00$68.85$94.59 06/25$56.85–$114.40$68.85--
$1090.00Mar 19$87.00$95.00$91.00$119.00 06/29$78.50–$141.55$91.00--
$960.00Aug 21$93.40$101.00$97.20$80.10 07/06$79.85–$173.10$93.40--
$960.00Sep 18$103.20$110.00$106.60$109.60 07/09$87.10–$176.95$106.60--
$960.00Mar 19$152.20$160.00$156.10$226.00 06/23$137.75–$223.15$156.10--
$1100.00Aug 21$22.10$26.80$24.45$21.50 07/02$19.50–$69.90$22.1026
$1100.00Sep 18$31.00$38.00$34.50$32.20 07/17$27.85–$78.20$32.20--
$1100.00Dec 18$61.00$69.00$65.00$70.30 07/09$53.70–$108.85$65.00--
$1100.00Mar 19$83.00$91.00$87.00$83.80 07/07$74.75–$136.35$83.80--
$950.00Aug 21$100.00$107.20$103.60$156.60 06/17$86.55–$182.40$103.60--
$950.00Sep 18$109.00$117.00$113.00$116.50 07/09$93.80–$185.30$113.00--
$1110.00Aug 21$19.20$23.70$21.45$20.00 07/15$16.45–$64.25$20.009
$1110.00Sep 18$30.60$33.90$32.25$56.10 06/17$25.10–$72.50$32.25--
$1110.00Dec 18$57.10$65.00$61.05$58.30 07/07$50.60–$104.15$58.30--
$1110.00Mar 19$79.00$87.40$83.20$113.20 05/26$71.55–$131.25$83.20--
$940.00Jun 17$181.00$190.00$185.50$185.00 07/07$165.50–$254.50$185.00--
$1120.00Aug 21$16.30$20.90$18.60$14.50 07/16$15.25–$59.55$16.3052
$1120.00Sep 18$28.00$30.90$29.45$27.90 07/07$22.65–$67.65$28.00--
$1120.00Dec 18$54.00$61.90$57.95$62.70 07/09$47.65–$99.00$57.95--
$1120.00Mar 19$76.00$83.70$79.85$109.30 05/26$67.85–$126.50$79.85--
$1120.00Jun 17$94.00$102.00$98.00$87.00 07/06$85.00–$148.50$94.00--
$930.00Aug 21$115.20$122.40$118.80$106.69 07/16$100.15–$199.45$115.20--
$1130.00Aug 21$13.00$20.10$16.55$14.00 07/17$13.65–$54.05$14.00--
$1130.00Sep 18$22.90$30.60$26.75$25.20 07/07$20.95–$62.90$25.20--
$1130.00Dec 18$50.00$58.00$54.00$43.60 07/02$44.75–$94.35$50.00--
$1130.00Mar 19$71.10$79.80$75.45$98.82 06/25$64.90–$121.50$75.45--
$1130.00Jun 17$90.00$99.00$94.50$79.30 07/02$82.00–$143.50$90.00--
$920.00Dec 18$156.00$164.00$160.00$195.70 06/02$140.00–$230.05$160.00--
$1140.00Aug 21$10.60$19.00$14.80$16.40 07/08$11.90–$49.40$14.80--
$1140.00Sep 18$19.10$26.60$22.85$23.00 07/07$18.45–$58.00$22.85--
$1140.00Dec 18$47.00$55.00$51.00$49.40 07/01$41.80–$89.20$49.40--
$1140.00Mar 19$68.00$76.60$72.30$100.80 05/26$61.75–$116.55$72.30--
$1140.00Jun 17$86.00$95.00$90.50$76.80 07/02$79.00–$138.50$86.00--
$910.00Aug 21$130.80$138.30$134.55$170.30 05/29$114.65–$217.40$134.55--
$1150.00Aug 21$9.90$17.00$13.45$10.15 07/16$10.00–$44.85$10.15--
$1150.00Sep 18$17.00$26.00$21.50$20.50 07/07$16.75–$53.40$20.50--
$1150.00Dec 18$43.70$52.00$47.85$44.90 07/01$39.45–$85.30$44.90--
$1150.00Mar 19$65.00$73.20$69.10$95.00 06/17$59.10–$112.05$69.10--
$1150.00Jun 17$83.00$92.00$87.50$99.00 06/30$76.00–$134.00$87.50--
$900.00Aug 21$139.70$146.60$143.15$173.45 06/01$123.00–$226.70$143.15--
$900.00Dec 18$169.80$178.00$173.90$167.40 07/17$153.25–$247.00$169.80--
$1160.00Aug 21$10.20$12.40$11.30$16.30 07/13$8.75–$40.45$11.3034
$1160.00Sep 18$15.00$23.70$19.35$18.40 07/07$15.10–$47.75$18.409
$1160.00Dec 18$41.00$49.00$45.00$60.50 06/29$37.40–$81.05$45.00--
$890.00Jun 17$213.00$222.00$217.50$277.00 06/24$195.50–$290.00$217.50--
$1170.00Aug 21$5.00$13.40$9.20$8.00 07/17$6.85–$37.40$8.00--
$1170.00Sep 18$13.50$20.50$17.00$16.50 07/07$13.40–$44.60$16.50--
$1170.00Jun 17$76.00$85.00$80.50$92.30 06/30$70.00–$125.00$80.50--
$880.00Sep 18$162.20$169.30$165.75$191.75 06/30$143.95–$247.20$165.75--
$880.00Dec 18$184.70$192.70$188.70$229.10 06/02$167.50–$263.50$188.70--
$1180.00Aug 21$5.20$12.00$8.60--$8.60–$8.60—$5.2019
$1190.00Aug 21$3.00$9.60$6.30--$6.30–$6.30—$3.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$54.40$57.80$56.10$64.76 07/16$23.70–$73.55$56.1073
$1030.00Sep 18$62.00$68.90$65.45$71.70 07/07$29.85–$80.10$65.4560
$1030.00Dec 18$86.00$93.80$89.90$102.10 07/06$52.65–$103.60$89.90--
$1030.00Jun 17$114.00$124.00$119.00$124.70 07/01$86.00–$131.50$119.00--
$1020.00Aug 21$49.30$54.20$51.75$53.30 07/17$21.95–$68.60$51.7546
$1020.00Sep 18$56.70$64.10$60.40$68.10 07/07$28.25–$74.35$60.40--
$1020.00Dec 18$81.00$89.00$85.00$85.40 07/15$48.95–$97.90$85.00--
$1040.00Aug 21$57.00$64.30$60.65$60.00 07/14$27.30–$79.35$60.00--
$1040.00Sep 18$68.40$74.00$71.20$64.30 07/13$34.00–$85.90$68.4077
$1040.00Dec 18$91.00$99.00$95.00$86.30 07/10$55.55–$109.40$91.00--
$1010.00Aug 21$44.70$50.10$47.40$53.30 07/16$18.90–$63.20$47.40--
$1010.00Sep 18$53.20$59.90$56.55$57.20 07/17$25.70–$69.80$56.55--
$1010.00Dec 18$76.00$84.00$80.00$84.20 07/17$45.70–$92.55$80.00--
$1010.00Jun 17$105.00$114.00$109.50$117.00 07/02$79.00–$120.25$109.50--
$1050.00Aug 21$62.00$70.00$66.00$58.60 07/13$28.70–$85.35$62.00--
$1050.00Sep 18$73.60$79.60$76.60$66.50 07/10$36.80–$92.10$73.6077
$1050.00Dec 18$96.00$104.00$100.00$100.70 07/15$59.65–$114.55$100.00--
$1050.00Jun 17$124.00$133.00$128.50$128.60 07/07$94.00–$140.15$128.50--
$1000.00Aug 21$38.20$45.90$42.05$48.95 07/16$18.85–$58.05$42.05--
$1000.00Sep 18$47.40$55.70$51.55$51.00 07/17$23.35–$64.70$51.0088
$1000.00Dec 18$71.30$79.90$75.60$83.80 07/16$43.25–$87.10$75.60--
$1000.00Jun 17$100.00$109.00$104.50$114.00 07/02$75.50–$116.00$104.50--
$1060.00Aug 21$70.20$74.10$72.15$62.09 07/10$32.65–$92.15$70.20--
$1060.00Sep 18$78.60$84.50$81.55$75.10 07/13$39.75–$98.60$78.608
$1060.00Dec 18$102.50$109.00$105.75$84.20 06/09$62.65–$120.60$102.50--
$1060.00Jun 17$130.00$138.00$134.00$140.90 07/01$98.50–$148.00$134.00--
$990.00Aug 21$35.80$41.90$38.85$34.70 07/13$16.20–$53.45$35.80--
$990.00Sep 18$43.40$51.00$47.20$55.60 07/07$21.25–$59.65$47.20--
$990.00Dec 18$67.00$74.30$70.65$56.10 06/30$40.40–$82.60$67.00--
$990.00Mar 19$83.00$91.00$87.00$60.00 06/22$59.25–$98.25$83.00--
$990.00Jun 17$96.00$105.00$100.50$107.70 07/02$72.00–$111.00$100.50--
$1070.00Aug 21$74.00$81.00$77.50$74.90 07/09$35.50–$98.55$74.90--
$1070.00Sep 18$83.90$90.90$87.40$74.40 07/13$43.75–$105.65$83.90--
$1070.00Dec 18$107.00$115.30$111.15$83.90 06/26$66.60–$126.95$107.00--
$1070.00Jun 17$135.00$144.00$139.50$147.20 07/01$102.50–$154.00$139.50--
$980.00Aug 21$32.10$38.10$35.10$48.58 07/02$15.00–$49.00$35.10--
$980.00Sep 18$39.40$47.50$43.45$51.30 07/07$19.30–$54.50$43.45--
$980.00Dec 18$63.00$71.00$67.00$70.70 07/17$37.65–$78.00$67.00--
$980.00Mar 19$79.00$87.00$83.00$66.53 05/22$56.55–$93.20$79.00--
$1080.00Aug 21$80.10$86.10$83.10$56.90 06/29$39.10–$105.95$80.10--
$1080.00Sep 18$89.00$97.00$93.00$58.40 06/17$47.75–$112.75$89.00--
$1080.00Dec 18$113.00$121.00$117.00$99.30 06/30$70.80–$133.50$113.00--
$1080.00Mar 19$129.00$136.70$132.85$138.56 07/06$91.55–$149.10$132.85--
$1080.00Jun 17$141.00$149.00$145.00$143.40 07/09$106.50–$160.00$143.40--
$970.00Aug 21$29.70$32.90$31.30$34.00 07/17$14.15–$43.25$31.301.4K
$970.00Sep 18$36.50$43.20$39.85$42.70 07/08$18.05–$50.40$39.85--
$970.00Dec 18$59.00$67.00$63.00$73.10 07/02$34.90–$73.60$63.00--
$1090.00Aug 21$87.00$93.30$90.15$89.80 07/01$44.20–$113.00$89.80--
$1090.00Sep 18$95.80$103.40$99.60$65.20 06/17$51.75–$119.40$95.80--
$1090.00Dec 18$119.00$127.00$123.00$90.60 06/29$75.40–$140.00$119.00--
$1090.00Jun 17$146.00$155.00$150.50$135.70 06/30$111.50–$166.00$146.00--
$960.00Aug 21$24.90$31.50$28.20$28.00 07/15$12.85–$39.95$28.0037
$960.00Sep 18$32.70$40.80$36.75$41.50 07/07$16.15–$46.70$36.75--
$960.00Dec 18$55.00$63.00$59.00$69.20 07/06$32.85–$69.05$59.00--
$1100.00Aug 21$95.00$100.00$97.50$96.70 07/01$48.50–$120.15$96.70--
$1100.00Sep 18$102.00$110.00$106.00$67.70 06/17$56.35–$126.50$102.00--
$1100.00Dec 18$125.00$133.00$129.00$82.30 06/22$79.35–$147.00$125.00--
$1100.00Mar 19$140.00$148.40$144.20$105.60 06/22$100.90–$160.70$140.00--
$1100.00Jun 17$152.00$161.00$156.50$142.90 06/30$116.50–$172.50$152.00--
$950.00Aug 21$21.70$27.60$24.65$26.00 07/17$11.70–$36.25$24.6589
$950.00Sep 18$32.10$35.10$33.60$38.50 07/16$14.50–$42.60$33.6094
$950.00Dec 18$51.30$60.00$55.65$45.90 06/30$30.35–$65.35$51.30--
$950.00Mar 19$67.00$75.00$71.00$64.45 06/12$48.25–$80.05$67.00--
$1110.00Aug 21$101.00$106.70$103.85$64.90 06/24$52.60–$128.35$101.00--
$1110.00Sep 18$109.30$116.90$113.10$77.20 06/25$61.00–$134.10$109.30--
$1110.00Dec 18$131.10$139.50$135.30$82.90 06/23$84.35–$153.90$131.10--
$1110.00Jun 17$158.00$167.00$162.50$147.50 06/30$121.00–$178.50$158.00--
$940.00Aug 21$18.80$26.20$22.50$27.30 07/16$10.25–$33.05$22.5095
$940.00Sep 18$26.60$34.50$30.55$36.80 07/07$12.85–$39.10$30.55--
$940.00Dec 18$48.00$56.00$52.00$54.90 07/17$28.30–$61.00$52.00--
$940.00Mar 19$63.10$72.00$67.55$61.20 06/12$45.25–$76.00$63.10--
$940.00Jun 17$75.00$84.00$79.50$74.23 07/13$57.00–$87.95$75.00--
$1120.00Aug 21$109.80$114.10$111.95$59.50 06/23$57.70–$136.30$109.80--
$1120.00Dec 18$138.00$146.00$142.00$91.70 06/23$89.20–$160.90$138.00--
$930.00Aug 21$16.80$23.80$20.30$17.07 07/13$8.35–$29.90$17.0762
$930.00Sep 18$23.40$29.10$26.25$30.00 07/17$12.30–$36.40$26.25--
$930.00Dec 18$45.00$53.00$49.00$31.00 06/17$26.15–$57.35$45.00--
$1130.00Aug 21$116.00$123.10$119.55$60.80 06/23$62.10–$144.70$116.00--
$1130.00Sep 18$123.00$131.00$127.00$152.00 07/17$70.10–$150.10$127.00--
$920.00Aug 21$14.50$21.50$18.00$20.50 07/16$8.35–$27.00$18.0096
$920.00Sep 18$20.60$28.80$24.70$15.10 06/26$10.65–$33.15$20.60--
$920.00Dec 18$41.20$50.00$45.60$28.00 06/26$24.85–$54.10$41.20--
$910.00Aug 21$11.20$19.40$15.30$13.90 07/13$7.55–$24.55$13.9018
$910.00Sep 18$18.30$26.40$22.35$30.20 07/02$10.50–$30.30$22.3524
$910.00Dec 18$38.20$47.00$42.60$35.10 06/10$22.60–$50.40$38.20--
$1150.00Sep 18$139.80$146.00$142.90$133.87 07/01$81.85–$165.50$139.80--
$1150.00Mar 19$172.10$180.10$176.10$175.60 07/09$125.80–$195.10$175.60--
$900.00Aug 21$10.00$17.60$13.80$15.20 07/17$6.70–$22.05$13.80--
$900.00Sep 18$19.50$21.50$20.50$23.40 07/07$8.70–$27.65$20.5023
$900.00Dec 18$36.00$44.00$40.00$42.30 07/17$21.15–$47.00$40.00--
$900.00Mar 19$50.10$58.00$54.05$54.90 07/09$36.40–$61.70$54.05--
$900.00Jun 17$61.00$70.00$65.50$62.06 07/01$47.00–$73.00$62.06--
$890.00Aug 21$8.60$16.00$12.30$13.00 07/15$6.18–$19.50$12.30--
$890.00Sep 18$17.10$19.50$18.30$20.70 07/16$8.50–$25.65$18.30101
$880.00Aug 21$7.00$14.60$10.80$12.26 07/09$5.43–$17.50$10.80--
$880.00Sep 18$12.60$19.30$15.95$19.75 07/07$8.10–$23.20$15.95--
$880.00Dec 18$30.00$38.40$34.20$35.95 07/07$18.10–$40.90$34.20--
$870.00Aug 21$5.00$13.70$9.35$9.60 07/17$4.48–$15.95$9.35--
$870.00Sep 18$11.00$18.70$14.85$21.50 07/06$6.60–$21.50$14.85--
$870.00Mar 19$41.60$50.00$45.80$37.30 06/15$30.90–$52.00$41.60--

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 152
Total Puts 362
Put/Call Ratio 2.38
Net Difference -210

Prior's Put/Call Breakdown

Total Calls 165
Total Puts 60
Put/Call Ratio 0.36
Net Difference 105

Prior 7-Day Put/Call Summary

Total Calls 1,306
Total Puts 1,842
Average Put/Call Ratio 1.99
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

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

Chart Title

Price — Past 7 Days

Add Card

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