Tour v388
EQIX
EQUINIX INC REIT
$1028.74 +0.08%
$1025.24 (-0.34%)🌙
as of 07/22 07:15 PM
(7/21 18:28) ◀
|
Wednesday, July 22, 2026 (7:15pm)
January 2026
|
▶ (7/23 18:29)
◀ 7/22 19:15 ▶

Option Volume

Detail
ℹ
Current (07/22) 250
Calls: 111 (44%)
Puts: 139 (56%)
Prior (07/21) 514
Calls: 152 (30%)
Puts: 362 (70%)
Current vs Prior -51.36%
Calls: -26.97% (Calls)
Puts: -61.60% (Puts)
Prior 7-Day Total 3,121
Calls: 1,010 (32%)
Puts: 2,111 (68%)
Prior 7-Day Average 445
Calls: 144 (32%)
Puts: 301 (68%)
Current vs Prior 7-Day Avg -43.93%
Calls: -23.07%
Puts: -53.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $873.2K
Calls: $495.5K (57%)
Puts: $377.7K (43%)
Prior (07/21) $2.04M
Calls: $596.4K (29%)
Puts: $1.44M (71%)
Current vs Prior -57.10%
Calls: -16.93%
Puts: -73.75%
Prior 7-Day Total $9.88M
Calls: $3.53M (36%)
Puts: $6.36M (64%)
Prior 7-Day Average $1.41M
Calls: $503.8K (36%)
Puts: $907.9K (64%)
Current vs Prior 7-Day Avg -38.15%
Calls: -1.66%
Puts: -58.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.25
Prior (07/21) 2.38
Current vs Prior -47.42%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg -45.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 3,262
Calls: 545 (17%)
Puts: 2,717 (83%)
Prior (07/21) 2,967
Calls: 492 (17%)
Puts: 2,475 (83%)
Current vs Prior +9.94%
Prior 7-Day Total 17,813
Calls: 2,865 (16%)
Puts: 14,948 (84%)
Prior 7-Day Average 2,544
Calls: 409 (16%)
Puts: 2,135 (84%)
Current vs Prior 7-Day Avg +28.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.64% | 12.68%
Prior 11.20% | 13.20%
Current vs Prior -4.94% | -3.95%
Prior 7-Day Avg 6.26% | 11.84%
Current vs 7-Day Avg +69.91% | +7.12%
Prior 7-Day Eod 11.20% | 13.20%
Current vs 7-Day Eod -4.94% | -3.95%
Sentiment BULLISH

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

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 51% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 11 of results (avg 6.7%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 21156.10163.20$159.654.4%10.87--
$1030.00Aug 2150.0052.70$51.355.3%30.5147
$1020.00Aug 2155.2058.40$56.805.6%30.54102
$1040.00Aug 2144.8047.60$46.206.1%60.4815
$1060.00Aug 2135.9038.70$37.307.5%20.4212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Aug 2161.2064.90$63.055.9%10.55--
$1030.00Aug 2151.0054.40$52.706.5%30.4986
$1040.00Aug 2155.4059.50$57.457.1%30.5260
$1020.00Aug 2146.0049.70$47.857.7%10.46--
$1060.00Aug 2166.1073.00$69.559.9%10.58--

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. 7 found (avg delta 0.59, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Aug 21156.10163.20$159.654.4%10.87--
$1010.00Aug 2158.0066.00$62.0012.9%10.5727
$1020.00Aug 2155.2058.40$56.805.6%30.54102
$1030.00Aug 2150.0052.70$51.355.3%30.5147
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 2166.1073.00$69.559.9%10.58--
$1050.00Aug 2161.2064.90$63.055.9%10.55--
$1040.00Aug 2155.4059.50$57.457.1%30.5260

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 143, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Aug 2140.0043.20$41.607.7%530.4533
$1040.00Aug 2144.8047.60$46.206.1%60.4815
$1100.00Aug 2119.0024.70$21.8526.1%60.3028
$1020.00Aug 2155.2058.40$56.805.6%30.54102
$1030.00Aug 2150.0052.70$51.355.3%30.5147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Aug 2114.5022.00$18.2541.1%250.2180
$840.00Aug 211.7010.10$5.90142.4%100.081
$900.00Aug 218.5013.50$11.0045.5%50.15--
$970.00Aug 2124.8033.00$28.9028.4%30.311.6K
$1030.00Aug 2151.0054.40$52.706.5%30.4986

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 12.79, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1200.00Aug 21$10.60$69.40$10.606.55$1130.60
$1200.00$1210.00Aug 21$2.25$7.75$2.253.44$1202.25
$1110.00$1120.00Aug 21$2.85$7.15$2.852.51$1112.85
$1100.00$1110.00Aug 21$2.90$7.10$2.902.45$1102.90
$1060.00$1100.00Aug 21$15.45$24.55$15.451.59$1075.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$860.00Aug 21$2.90$37.10$2.9012.79$897.10
$860.00$850.00Aug 21$0.95$9.05$0.959.53$859.05
$850.00$840.00Aug 21$1.25$8.75$1.257.00$848.75
$940.00$930.00Aug 21$1.30$8.70$1.306.69$938.70
$920.00$900.00Aug 21$4.80$15.20$4.803.17$915.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.02, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$1010.00Aug 21$97.65$97.65$32.353.02$977.65
$1020.00$1030.00Aug 21$5.45$5.45$4.551.20$1025.45
$1010.00$1020.00Aug 21$5.20$5.20$4.801.08$1015.20
$1030.00$1040.00Aug 21$5.15$5.15$4.851.06$1035.15
$1040.00$1050.00Aug 21$4.60$4.60$5.400.85$1044.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1050.00Aug 21$6.50$6.50$3.501.86$1053.50
$1050.00$1040.00Aug 21$5.60$5.60$4.401.27$1044.40
$1030.00$1020.00Aug 21$4.85$4.85$5.150.94$1025.15
$1040.00$1030.00Aug 21$4.75$4.75$5.250.90$1035.25
$1020.00$970.00Aug 21$18.95$18.95$31.050.61$1001.05

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. 5 found (cheapest 10.08% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1040.00Aug 21$46.20$57.45$103.65$936.35$1143.6510.08%
$1030.00Aug 21$51.35$52.70$104.05$925.95$1134.0510.11%
$1020.00Aug 21$56.80$47.85$104.65$915.35$1124.6510.17%
$1050.00Aug 21$41.60$63.05$104.65$945.35$1154.6510.17%
$1060.00Aug 21$37.30$69.55$106.85$953.15$1166.8510.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.08% of stock, avg 6.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1110.00$950.00Aug 21$18.95$23.00$41.95$908.05$1151.95
$1110.00$960.00Aug 21$18.95$25.75$44.70$915.30$1154.70
$1100.00$950.00Aug 21$21.85$23.00$44.85$905.15$1144.85
$1100.00$960.00Aug 21$21.85$25.75$47.60$912.40$1147.60
$1110.00$970.00Aug 21$18.95$28.90$47.85$922.15$1157.85
$1100.00$970.00Aug 21$21.85$28.90$50.75$919.25$1150.75
$1060.00$950.00Aug 21$37.30$23.00$60.30$889.70$1120.30
$1060.00$960.00Aug 21$37.30$25.75$63.05$896.95$1123.05
$1050.00$950.00Aug 21$41.60$23.00$64.60$885.40$1114.60
$1060.00$970.00Aug 21$37.30$28.90$66.20$903.80$1126.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 8.09, avg credit $12.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
940/9501020/1030Aug 21$8.90$1.108.09$941.10$1028.90
940/9501010/1020Aug 21$8.65$1.356.41$941.35$1018.65
940/9501030/1040Aug 21$8.60$1.406.14$941.40$1038.60
960/9701020/1030Aug 21$8.60$1.406.14$961.40$1028.60
960/9701010/1020Aug 21$8.35$1.655.06$961.65$1018.35
960/9701030/1040Aug 21$8.30$1.704.88$961.70$1038.30
950/9601020/1030Aug 21$8.20$1.804.56$951.80$1028.20
940/9501040/1050Aug 21$8.05$1.954.13$941.95$1048.05
950/9601010/1020Aug 21$7.95$2.053.88$952.05$1017.95
920/9301020/1030Aug 21$7.90$2.103.76$922.10$1027.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1100.00$1110.00$1120.00Aug 21$0.05$9.95199.00
$1020.00$1030.00$1040.00Aug 21$0.30$9.7032.33
$1040.00$1050.00$1060.00Aug 21$0.30$9.7032.33
$1030.00$1040.00$1050.00Aug 21$0.55$9.4517.18
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$950.00$960.00$970.00Aug 21$0.40$9.6024.00
$1030.00$1040.00$1050.00Aug 21$0.85$9.1510.76
$1040.00$1050.00$1060.00Aug 21$0.90$9.1010.11
$930.00$940.00$950.00Aug 21$2.15$7.853.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-9.95, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1100.001:2Aug 21-$6.40$33.60
$1200.00$1210.001:2Aug 21-$1.00$9.00
$880.00$1010.001:2Aug 21$35.65$94.35
$1120.00$1200.001:2Aug 21$5.10$74.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1020.00$970.001:2Aug 21-$9.95$40.05
$900.00$860.001:2Aug 21-$5.20$34.80
$920.00$900.001:2Aug 21-$6.20$13.80
$850.00$840.001:2Aug 21-$4.65$5.35
$860.00$850.001:2Aug 21-$6.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.86%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1030.00Aug 21$50.000.510.1%4.86%4.98%347
$1040.00Aug 21$44.800.481.1%4.35%5.45%615
$1050.00Aug 21$40.000.452.1%3.89%5.95%5333
$1060.00Aug 21$35.900.423.0%3.49%6.53%212
$1100.00Aug 21$19.000.306.9%1.85%8.77%628
$1110.00Aug 21$16.400.277.9%1.59%9.49%2--
$1120.00Aug 21$13.200.248.9%1.28%10.15%2--
$1200.00Aug 21$2.100.1016.6%0.20%16.85%2--
$1210.00Aug 21$1.200.0717.6%0.12%17.74%2--

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. 198 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 $1030.00 08-21 call last traded $45.15 on 07/16 (now $50.00/$52.70) — try a limit near $50.00. Also watch the $1020.00 08-21 call last traded $47.95 on 07/16 (now $55.20/$58.40) — try a limit near $55.20; the $1040.00 08-21 call last traded $47.69 on 07/14 (now $44.80/$47.60) — try a limit near $46.20. Most tradeable put: the $1030.00 08-21 put last traded $64.76 on 07/16 (now $51.00/$54.40) — try a limit near $52.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$50.00$52.70$51.35$45.15 07/16$43.90–$100.10$50.0047
$1030.00Sep 18$59.00$67.00$63.00$62.90 07/07$51.70–$108.05$62.9029
$1030.00Dec 18$90.60$99.00$94.80$79.80 07/06$79.90–$135.15$90.60--
$1030.00Mar 19$113.20$121.70$117.45$109.70 07/06$102.85–$161.00$113.20--
$1030.00Jun 17$132.00$141.00$136.50$131.50 07/07$120.50–$181.50$132.00--
$1020.00Aug 21$55.20$58.40$56.80$47.95 07/16$48.10–$107.25$55.20102
$1020.00Mar 19$118.30$126.80$122.55$129.80 07/09$107.50–$167.20$122.55--
$1040.00Aug 21$44.80$47.60$46.20$47.69 07/14$39.40–$93.85$46.2015
$1040.00Sep 18$54.20$60.90$57.55$56.50 07/07$47.65–$101.75$56.5017
$1040.00Dec 18$85.70$94.00$89.85$125.15 06/17$75.65–$128.85$89.85--
$1040.00Jun 17$128.00$136.00$132.00$137.35 07/13$116.00–$176.50$132.00--
$1010.00Aug 21$58.00$66.00$62.00$62.69 07/14$52.45–$115.00$62.0027
$1010.00Sep 18$70.50$76.60$73.55$64.80 07/07$60.00–$122.00$70.50--
$1010.00Dec 18$101.20$109.00$105.10$103.79 07/08$89.40–$148.00$103.79--
$1010.00Mar 19$124.50$130.90$127.70$134.91 07/09$111.75–$173.25$127.70--
$1050.00Aug 21$40.00$43.20$41.60$47.20 07/14$36.25–$87.00$41.6033
$1050.00Sep 18$52.00$54.90$53.45$62.30 07/09$43.75–$95.05$53.45--
$1050.00Dec 18$81.30$89.00$85.15$80.10 07/17$71.65–$123.35$81.30--
$1050.00Mar 19$103.80$112.00$107.90$148.37 06/05$93.85–$149.20$107.90--
$1050.00Jun 17$123.00$131.00$127.00$127.65 07/07$110.65–$170.50$127.00--
$1000.00Aug 21$64.00$72.00$68.00$60.04 07/16$57.40–$123.00$64.00--
$1000.00Sep 18$75.90$82.30$79.10$75.70 07/07$65.50–$129.90$75.90--
$1000.00Dec 18$106.30$115.00$110.65$104.00 07/17$94.05–$154.95$106.30--
$1000.00Mar 19$129.00$137.40$133.20$140.31 07/09$116.75–$179.50$133.20--
$1000.00Jun 17$147.00$156.00$151.50$158.10 07/01$134.50–$199.50$151.50--
$1060.00Aug 21$35.90$38.70$37.30$38.80 07/15$30.85–$81.00$37.3012
$1060.00Sep 18$45.20$53.00$49.10$45.00 07/17$39.45–$89.00$45.20--
$1060.00Dec 18$76.40$85.00$80.70$64.90 07/02$67.70–$117.65$76.40--
$1060.00Jun 17$118.00$127.00$122.50$105.00 07/06$107.50–$165.50$118.00--
$990.00Aug 21$70.00$78.00$74.00$61.00 07/06$62.30–$129.95$70.00--
$990.00Sep 18$82.00$89.00$85.50$73.54 07/06$70.20–$136.55$82.00--
$990.00Dec 18$111.90$120.00$115.95$110.20 07/17$99.25–$161.30$111.90--
$1070.00Aug 21$29.30$35.50$32.40$27.90 07/16$28.05–$74.65$29.30--
$1070.00Sep 18$40.10$48.40$44.25$44.20 07/07$35.80–$83.40$44.20--
$1070.00Dec 18$73.20$81.00$77.10$80.00 07/13$64.00–$112.25$77.10--
$1070.00Mar 19$95.00$103.00$99.00$85.25 07/06$85.95–$138.15$95.00--
$980.00Aug 21$77.00$84.80$80.90$67.80 07/06$67.85–$138.30$77.00--
$980.00Sep 18$87.10$95.00$91.05$79.78 07/06$75.80–$144.75$87.10--
$980.00Dec 18$117.70$126.00$121.85$111.05 07/17$104.40–$167.50$117.70--
$980.00Mar 19$140.10$148.70$144.40$184.00 06/29$126.70–$192.40$144.40--
$1080.00Aug 21$26.00$33.50$29.75$24.90 07/16$24.80–$68.80$26.00--
$1080.00Sep 18$37.20$45.00$41.10$52.30 06/12$32.85–$77.40$41.10--
$1080.00Dec 18$68.10$75.70$71.90$69.10 07/17$60.70–$107.15$69.10--
$1080.00Mar 19$91.00$98.90$94.95$90.00 07/01$81.90–$133.15$91.00--
$970.00Dec 18$123.70$132.00$127.85$110.80 07/16$110.15–$174.60$123.70--
$970.00Jun 17$164.00$173.00$168.50$178.50 07/13$149.50–$218.00$168.50--
$1090.00Aug 21$22.00$28.60$25.30$24.25 07/17$21.75–$63.55$24.25--
$1090.00Sep 18$36.20$38.80$37.50$31.00 07/06$29.75–$72.15$36.20--
$1090.00Dec 18$63.90$72.00$67.95$94.59 06/25$56.85–$101.55$67.95--
$1090.00Mar 19$86.00$94.80$90.40$119.00 06/29$78.50–$127.85$90.40--
$960.00Aug 21$91.00$98.90$94.95$80.10 07/06$79.85–$155.50$91.00--
$960.00Sep 18$100.80$107.10$103.95$109.60 07/09$87.10–$160.75$103.95--
$960.00Mar 19$151.90$160.60$156.25$226.00 06/23$137.75–$205.20$156.25--
$1100.00Aug 21$19.00$24.70$21.85$21.50 07/02$19.50–$57.90$21.5028
$1100.00Sep 18$30.20$37.70$33.95$32.20 07/17$27.85–$66.90$32.20--
$1100.00Dec 18$60.00$69.00$64.50$70.30 07/09$53.70–$96.40$64.50--
$1100.00Mar 19$82.00$90.80$86.40$83.80 07/07$74.75–$122.90$83.80--
$950.00Aug 21$98.00$106.00$102.00$156.60 06/17$86.55–$163.30$102.00--
$950.00Sep 18$108.10$115.00$111.55$116.50 07/09$93.80–$168.80$111.55--
$1110.00Aug 21$16.40$21.50$18.95$20.00 07/15$16.45–$53.00$18.95--
$1110.00Sep 18$26.00$34.60$30.30$56.10 06/17$25.10–$62.25$30.30--
$1110.00Dec 18$56.30$65.00$60.65$58.30 07/07$50.60–$92.10$58.30--
$1110.00Mar 19$79.00$86.70$82.85$113.20 05/26$71.55–$118.45$82.85--
$940.00Jun 17$181.00$191.00$186.00$185.00 07/07$165.50–$237.50$185.00--
$1120.00Aug 21$13.20$19.00$16.10$14.50 07/16$15.25–$48.50$14.50--
$1120.00Sep 18$23.40$32.00$27.70$27.90 07/07$22.65–$57.55$27.70--
$1120.00Dec 18$52.80$61.00$56.90$62.70 07/09$47.65–$87.40$56.90--
$1120.00Mar 19$75.00$83.00$79.00$109.30 05/26$67.85–$113.90$79.00--
$1120.00Jun 17$94.00$102.00$98.00$87.00 07/06$85.00–$135.90$94.00--
$930.00Aug 21$114.00$121.10$117.55$106.69 07/16$100.15–$181.55$114.00--
$1130.00Aug 21$11.50$18.90$15.20$14.00 07/17$13.65–$44.00$14.00--
$1130.00Sep 18$20.20$28.50$24.35$25.20 07/07$20.95–$53.45$24.35--
$1130.00Dec 18$49.50$58.00$53.75$43.60 07/02$44.75–$82.85$49.50--
$1130.00Mar 19$71.00$79.00$75.00$98.82 06/25$64.90–$109.35$75.00--
$1130.00Jun 17$90.00$98.00$94.00$79.30 07/02$82.00–$131.00$90.00--
$920.00Dec 18$156.10$164.00$160.05$195.70 06/02$140.00–$213.35$160.05--
$1140.00Aug 21$9.00$17.70$13.35$16.40 07/08$11.90–$40.10$13.35--
$1140.00Sep 18$18.00$27.00$22.50$23.00 07/07$18.45–$49.00$22.50--
$1140.00Dec 18$46.10$55.00$50.55$49.40 07/01$41.80–$78.90$49.40--
$1140.00Mar 19$68.00$76.00$72.00$100.80 05/26$61.75–$105.25$72.00--
$1140.00Jun 17$87.00$95.00$91.00$76.80 07/02$79.00–$126.50$87.00--
$910.00Aug 21$130.10$137.40$133.75$170.30 05/29$114.65–$199.10$133.75--
$1150.00Aug 21$7.40$15.90$11.65$10.15 07/16$10.00–$35.90$10.15--
$1150.00Sep 18$16.00$24.70$20.35$20.50 07/07$16.75–$45.00$20.35--
$1150.00Dec 18$43.10$51.80$47.45$44.90 07/01$39.45–$74.00$44.90--
$1150.00Mar 19$64.00$72.80$68.40$95.00 06/17$59.10–$100.10$68.40--
$1150.00Jun 17$83.00$91.00$87.00$99.00 06/30$76.00–$122.50$87.00--
$900.00Aug 21$139.00$145.90$142.45$173.45 06/01$123.00–$207.80$142.45--
$900.00Dec 18$170.20$177.80$174.00$167.40 07/17$153.25–$229.25$170.20--
$1160.00Aug 21$9.40$13.50$11.45$16.30 07/13$8.75–$32.50$11.45--
$1160.00Sep 18$13.30$21.60$17.45$18.40 07/07$15.10–$41.00$17.45--
$1160.00Dec 18$40.10$49.00$44.55$60.50 06/29$37.40–$69.90$44.55--
$890.00Jun 17$213.00$223.00$218.00$277.00 06/24$195.50–$272.50$218.00--
$1170.00Aug 21$5.30$12.10$8.70$8.00 07/17$6.85–$28.85$8.00--
$1170.00Sep 18$12.80$19.70$16.25$16.50 07/07$13.40–$38.30$16.25235
$1170.00Jun 17$77.00$85.00$81.00$92.30 06/30$70.00–$114.50$81.00--
$880.00Sep 18$162.00$168.90$165.45$191.75 06/30$143.95–$229.00$165.45--
$880.00Dec 18$184.90$192.50$188.70$229.10 06/02$167.50–$245.55$188.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$51.00$54.40$52.70$64.76 07/16$30.45–$73.55$52.7086
$1030.00Sep 18$59.00$66.00$62.50$71.70 07/07$38.10–$80.10$62.5063
$1030.00Dec 18$84.30$93.00$88.65$102.10 07/06$58.85–$103.60$88.65--
$1030.00Jun 17$114.00$122.00$118.00$124.70 07/01$93.00–$131.50$118.00--
$1020.00Aug 21$46.00$49.70$47.85$53.30 07/17$27.05–$68.60$47.85--
$1020.00Sep 18$56.40$60.00$58.20$68.10 07/07$35.00–$74.35$58.20--
$1020.00Dec 18$80.00$88.00$84.00$85.40 07/15$54.35–$97.90$84.00--
$1040.00Aug 21$55.40$59.50$57.45$60.00 07/14$34.00–$79.35$57.4560
$1040.00Sep 18$65.30$71.70$68.50$64.30 07/13$41.30–$85.90$65.30116
$1040.00Dec 18$90.00$98.00$94.00$86.30 07/10$62.75–$109.40$90.00--
$1010.00Aug 21$40.00$46.40$43.20$53.30 07/16$24.70–$63.20$43.20--
$1010.00Sep 18$49.10$58.00$53.55$57.20 07/17$32.50–$69.80$53.55--
$1010.00Dec 18$74.80$83.50$79.15$84.20 07/17$51.10–$92.55$79.15--
$1010.00Jun 17$104.30$113.00$108.65$117.00 07/02$85.00–$120.25$108.65--
$1050.00Aug 21$61.20$64.90$63.05$58.60 07/13$36.85–$85.35$61.20--
$1050.00Sep 18$70.00$77.00$73.50$66.50 07/10$45.10–$92.10$70.00--
$1050.00Dec 18$95.00$103.40$99.20$100.70 07/15$66.65–$114.55$99.20--
$1050.00Jun 17$124.00$132.00$128.00$128.60 07/07$101.50–$140.15$128.00--
$1000.00Aug 21$36.00$42.20$39.10$48.95 07/16$23.25–$58.05$39.10--
$1000.00Sep 18$47.90$51.30$49.60$51.00 07/17$30.00–$64.70$49.6089
$1000.00Dec 18$70.10$79.00$74.55$83.80 07/16$47.80–$87.10$74.55--
$1000.00Jun 17$100.00$108.00$104.00$114.00 07/02$81.00–$116.00$104.00--
$1060.00Aug 21$66.10$73.00$69.55$62.09 07/10$40.60–$92.15$66.10--
$1060.00Sep 18$76.30$82.60$79.45$75.10 07/13$49.40–$98.60$76.30--
$1060.00Dec 18$100.50$108.90$104.70$84.20 06/09$70.85–$120.60$100.50--
$1060.00Jun 17$129.00$137.00$133.00$140.90 07/01$105.50–$148.00$133.00--
$990.00Aug 21$32.00$38.50$35.25$34.70 07/13$20.85–$53.45$34.70--
$990.00Sep 18$42.40$49.50$45.95$55.60 07/07$26.55–$59.65$45.95--
$990.00Dec 18$66.00$75.00$70.50$56.10 06/30$44.90–$82.60$66.00--
$990.00Mar 19$82.00$91.00$86.50$60.00 06/22$63.50–$98.25$82.00--
$990.00Jun 17$95.00$104.00$99.50$107.70 07/02$77.50–$111.00$99.50--
$1070.00Aug 21$72.00$78.20$75.10$74.90 07/09$45.00–$98.55$74.90--
$1070.00Sep 18$81.00$88.20$84.60$74.40 07/13$53.00–$105.65$81.00--
$1070.00Dec 18$106.00$113.30$109.65$83.90 06/26$74.50–$126.95$106.00--
$1070.00Jun 17$135.00$143.00$139.00$147.20 07/01$110.00–$154.00$139.00--
$980.00Aug 21$28.00$35.00$31.50$48.58 07/02$19.45–$49.00$31.50--
$980.00Sep 18$37.00$45.90$41.45$51.30 07/07$24.85–$54.50$41.45--
$980.00Dec 18$62.00$70.90$66.45$70.70 07/17$42.70–$78.00$66.45--
$980.00Mar 19$78.00$86.80$82.40$66.53 05/22$60.50–$93.20$78.00--
$1080.00Aug 21$78.00$85.30$81.65$56.90 06/29$48.30–$105.95$78.00--
$1080.00Sep 18$88.70$93.20$90.95$58.40 06/17$57.20–$112.75$88.70--
$1080.00Dec 18$112.90$120.00$116.45$99.30 06/30$79.95–$133.50$112.90--
$1080.00Mar 19$127.80$135.90$131.85$138.56 07/06$99.10–$149.10$131.85--
$1080.00Jun 17$140.00$148.00$144.00$143.40 07/09$114.50–$160.00$143.40--
$970.00Aug 21$24.80$33.00$28.90$34.00 07/17$17.55–$43.25$28.901.6K
$970.00Sep 18$33.30$41.00$37.15$42.70 07/08$22.20–$50.40$37.15--
$970.00Dec 18$58.20$66.80$62.50$73.10 07/02$39.80–$73.60$62.50--
$1090.00Aug 21$85.00$90.50$87.75$89.80 07/01$53.40–$113.00$87.75--
$1090.00Sep 18$94.00$101.70$97.85$65.20 06/17$62.70–$119.40$94.00--
$1090.00Dec 18$118.00$126.00$122.00$90.60 06/29$84.90–$140.00$118.00--
$1090.00Jun 17$146.00$154.00$150.00$135.70 06/30$119.00–$166.00$146.00--
$960.00Aug 21$21.50$30.00$25.75$28.00 07/15$14.75–$39.95$25.7538
$960.00Sep 18$30.40$39.00$34.70$41.50 07/07$20.75–$46.70$34.70--
$960.00Dec 18$54.00$63.00$58.50$69.20 07/06$37.15–$69.05$58.50--
$1100.00Aug 21$92.90$98.80$95.85$96.70 07/01$58.25–$120.15$95.85--
$1100.00Sep 18$101.50$107.50$104.50$67.70 06/17$67.00–$126.50$101.50--
$1100.00Dec 18$124.00$132.00$128.00$82.30 06/22$89.90–$147.00$124.00--
$1100.00Mar 19$139.00$147.70$143.35$105.60 06/22$108.95–$160.70$139.00--
$1100.00Jun 17$152.00$160.00$156.00$142.90 06/30$124.50–$172.50$152.00--
$950.00Aug 21$19.00$27.00$23.00$26.00 07/17$13.65–$36.25$23.0091
$950.00Sep 18$30.10$33.30$31.70$38.50 07/16$18.75–$42.60$31.7097
$950.00Dec 18$50.30$59.00$54.65$45.90 06/30$34.65–$65.35$50.30--
$950.00Mar 19$66.20$75.00$70.60$64.45 06/12$51.55–$80.05$66.20--
$1110.00Aug 21$99.00$106.10$102.55$64.90 06/24$63.25–$128.35$99.00--
$1110.00Sep 18$107.00$113.80$110.40$77.20 06/25$72.00–$134.10$107.00--
$1110.00Dec 18$130.00$138.80$134.40$82.90 06/23$94.20–$153.90$130.00--
$1110.00Jun 17$158.00$166.00$162.00$147.50 06/30$129.50–$178.50$158.00--
$940.00Aug 21$16.40$22.70$19.55$27.30 07/16$12.55–$33.05$19.5599
$940.00Sep 18$27.40$30.30$28.85$36.80 07/07$17.00–$39.10$28.855
$940.00Dec 18$47.00$56.00$51.50$54.90 07/17$32.30–$61.00$51.50--
$940.00Mar 19$63.00$71.80$67.40$61.20 06/12$49.60–$76.00$63.00--
$940.00Jun 17$75.00$84.00$79.50$74.23 07/13$61.50–$87.95$75.00--
$1120.00Aug 21$107.00$113.00$110.00$59.50 06/23$68.30–$136.30$107.00--
$1120.00Dec 18$137.00$145.00$141.00$91.70 06/23$99.20–$160.90$137.00--
$930.00Aug 21$14.50$22.00$18.25$17.07 07/13$11.50–$29.90$17.0780
$930.00Sep 18$22.00$30.30$26.15$30.00 07/17$15.20–$36.40$26.15--
$930.00Dec 18$43.80$52.80$48.30$31.00 06/17$30.25–$57.35$43.80--
$1130.00Aug 21$115.60$120.90$118.25$60.80 06/23$74.25–$144.70$115.60--
$1130.00Sep 18$122.00$129.80$125.90$152.00 07/17$82.55–$150.10$125.90--
$920.00Aug 21$12.00$19.60$15.80$20.50 07/16$10.85–$27.00$15.80100
$920.00Sep 18$19.40$27.90$23.65$15.10 06/26$14.00–$33.15$19.4011
$920.00Dec 18$41.00$49.00$45.00$28.00 06/26$28.20–$54.10$41.00--
$910.00Aug 21$10.20$18.40$14.30$13.90 07/13$9.50–$24.55$13.90--
$910.00Sep 18$20.50$22.70$21.60$30.20 07/02$12.80–$30.30$21.6034
$910.00Dec 18$38.00$46.50$42.25$35.10 06/10$26.15–$50.40$38.00--
$1150.00Sep 18$137.10$144.70$140.90$133.87 07/01$94.50–$165.50$137.10--
$1150.00Mar 19$171.00$179.80$175.40$175.60 07/09$135.60–$195.10$175.40--
$900.00Aug 21$8.50$13.50$11.00$15.20 07/17$8.50–$22.05$11.00--
$900.00Sep 18$18.00$20.60$19.30$23.40 07/07$12.10–$27.65$19.3028
$900.00Dec 18$35.70$43.80$39.75$42.30 07/17$24.25–$47.00$39.75--
$900.00Mar 19$49.80$58.00$53.90$54.90 07/09$39.50–$61.70$53.90--
$900.00Jun 17$61.00$70.50$65.75$62.06 07/01$50.50–$73.00$62.06--
$890.00Aug 21$7.70$13.90$10.80$13.00 07/15$7.30–$19.50$10.80--
$890.00Sep 18$16.40$18.60$17.50$20.70 07/16$10.15–$25.65$17.50105
$880.00Aug 21$6.30$13.90$10.10$12.26 07/09$6.90–$17.50$10.10--
$880.00Sep 18$14.70$16.70$15.70$19.75 07/07$9.70–$23.20$15.703
$880.00Dec 18$30.50$38.20$34.35$35.95 07/07$21.15–$40.90$34.35--
$870.00Aug 21$5.40$12.60$9.00$9.60 07/17$6.35–$15.95$9.00--
$870.00Sep 18$10.00$18.20$14.10$21.50 07/06$8.35–$21.50$14.104
$870.00Mar 19$41.50$50.00$45.75$37.30 06/15$33.40–$52.00$41.50--

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 111
Total Puts 139
Put/Call Ratio 1.25
Net Difference -28

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,010
Total Puts 2,111
Average Put/Call Ratio 2.30
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