Tour v396
EQIX
EQUINIX INC REIT
$1084.24 +4.90%
$1090.02 (+0.53%)🌙
as of 07/25 02:18 AM
(7/23 18:29) ◀
|
Friday, July 24, 2026 (2:18am)
January 2026
|
▶ (7/27 18:29)
◀ 7/24 02:18 ▶

Option Volume

Detail
ℹ
Current (07/25) 1,015
Calls: 296 (29%)
Puts: 719 (71%)
Prior (07/23) 400
Calls: 258 (64%)
Puts: 142 (36%)
Current vs Prior +153.75%
Calls: +14.73% (Calls)
Puts: +406.34% (Puts)
Prior 7-Day Total 3,228
Calls: 1,234 (38%)
Puts: 1,994 (62%)
Prior 7-Day Average 461
Calls: 176 (38%)
Puts: 284 (62%)
Current vs Prior 7-Day Avg +120.11%
Calls: +67.91%
Puts: +152.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $4.12M
Calls: $2.30M (56%)
Puts: $1.82M (44%)
Prior (07/23) $2.04M
Calls: $1.61M (79%)
Puts: $432.9K (21%)
Current vs Prior +101.77%
Calls: +43.12%
Puts: +319.61%
Prior 7-Day Total $11.13M
Calls: $5.18M (47%)
Puts: $5.95M (53%)
Prior 7-Day Average $1.59M
Calls: $739.4K (47%)
Puts: $850.2K (53%)
Current vs Prior 7-Day Avg +159.04%
Calls: +211.21%
Puts: +113.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 2.43
Prior (07/23) 0.55
Current vs Prior +341.34%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg +37.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 6,320
Calls: 690 (11%)
Puts: 5,630 (89%)
Prior (07/23) 5,705
Calls: 464 (8%)
Puts: 5,241 (92%)
Current vs Prior +10.78%
Prior 7-Day Total 24,240
Calls: 3,067 (13%)
Puts: 21,173 (87%)
Prior 7-Day Average 3,462
Calls: 438 (13%)
Puts: 3,024 (87%)
Current vs Prior 7-Day Avg +82.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.73% | 11.72%
Prior 10.39% | 12.50%
Current vs Prior -6.32% | -6.22%
Prior 7-Day Avg 8.34% | 12.27%
Current vs 7-Day Avg +16.76% | -4.47%
Prior 7-Day Eod 10.39% | 12.50%
Current vs 7-Day Eod -6.32% | -6.22%
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

Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (159% higher). Unusually high activity with volume up 154% vs prior - elevated interest. Volume explosion - 120% above 7-day average (1,015 vs avg 461).

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 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 8 of results (avg 7.4%, best 4.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 2199.90107.70$103.807.5%10.7738
$1100.00Aug 2139.2043.00$41.109.2%80.4637
$1050.00Aug 2165.3071.80$68.559.5%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 21168.50175.80$172.154.2%420.90--
$1200.00Aug 21124.20131.30$127.755.6%10.82--
$1110.00Aug 2162.0065.90$63.956.1%10.578
$1100.00Aug 2156.2061.10$58.658.4%10.54--
$1090.00Aug 2151.0055.70$53.358.8%20.5111

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. 9 found (avg delta 0.65, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 2199.90107.70$103.807.5%10.7738
$1050.00Aug 2165.3071.80$68.559.5%10.62--
$1060.00Aug 2159.8066.90$63.3511.2%10.59--
$1080.00Aug 2148.4056.00$52.2014.6%280.5312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 21168.50175.80$172.154.2%420.90--
$1200.00Aug 21124.20131.30$127.755.6%10.82--
$1110.00Aug 2162.0065.90$63.956.1%10.578
$1100.00Aug 2156.2061.10$58.658.4%10.54--
$1090.00Aug 2151.0055.70$53.358.8%20.5111

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 761, top 325)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 2148.4056.00$52.2014.6%280.5312
$1150.00Aug 2119.0025.90$22.4530.7%160.3126
$1170.00Aug 2113.0018.60$15.8035.4%150.24--
$1250.00Aug 211.808.10$4.95127.3%120.104
$1260.00Aug 211.006.60$3.80147.4%100.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 219.7016.20$12.9550.2%3250.171.6K
$1000.00Aug 2115.0021.90$18.4537.4%1670.233.2K
$1250.00Aug 21168.50175.80$172.154.2%420.90--
$900.00Aug 213.509.20$6.3589.8%170.0960
$950.00Aug 217.3013.00$10.1556.2%160.1491

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. 32 found (best R:R 39.00, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1260.00$1280.00Aug 21$0.95$19.05$0.9520.05$1260.95
$1220.00$1250.00Aug 21$2.35$27.65$2.3511.77$1222.35
$1250.00$1260.00Aug 21$1.15$8.85$1.157.70$1251.15
$1170.00$1220.00Aug 21$8.50$41.50$8.504.88$1178.50
$1160.00$1170.00Aug 21$2.25$7.75$2.253.44$1162.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$890.00$880.00Aug 21$0.25$9.75$0.2539.00$889.75
$920.00$900.00Aug 21$0.60$19.40$0.6032.33$919.40
$980.00$970.00Aug 21$0.50$9.50$0.5019.00$979.50
$960.00$950.00Aug 21$0.55$9.45$0.5517.18$959.45
$900.00$890.00Aug 21$0.70$9.30$0.7013.29$899.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 7.93, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1000.00$1050.00Aug 21$35.25$35.25$14.752.39$1035.25
$1060.00$1080.00Aug 21$11.15$11.15$8.851.26$1071.15
$1080.00$1100.00Aug 21$11.10$11.10$8.901.25$1091.10
$1050.00$1060.00Aug 21$5.20$5.20$4.801.08$1055.20
$1150.00$1160.00Aug 21$4.40$4.40$5.600.79$1154.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1250.00$1200.00Aug 21$44.40$44.40$5.607.93$1205.60
$1200.00$1110.00Aug 21$63.80$63.80$26.202.44$1136.20
$1100.00$1090.00Aug 21$5.30$5.30$4.701.13$1094.70
$1110.00$1100.00Aug 21$5.30$5.30$4.701.13$1104.70
$1090.00$1060.00Aug 21$14.65$14.65$15.350.95$1075.35

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. 6 found (cheapest 9.20% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1100.00Aug 21$41.10$58.65$99.75$1000.25$1199.759.20%
$1110.00Aug 21$37.40$63.95$101.35$1008.65$1211.359.35%
$1060.00Aug 21$63.35$38.70$102.05$957.95$1162.059.41%
$1050.00Aug 21$68.55$34.15$102.70$947.30$1152.709.47%
$1000.00Aug 21$103.80$18.45$122.25$877.75$1122.2511.28%
$1250.00Aug 21$4.95$172.15$177.10$1072.90$1427.1016.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.29% of stock, avg 5.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1150.00$1020.00Aug 21$22.45$24.05$46.50$973.50$1196.50
$1150.00$1030.00Aug 21$22.45$27.30$49.75$980.25$1199.75
$1150.00$1040.00Aug 21$22.45$31.00$53.45$986.55$1203.45
$1130.00$1020.00Aug 21$29.60$24.05$53.65$966.35$1183.65
$1150.00$1050.00Aug 21$22.45$34.15$56.60$993.40$1206.60
$1130.00$1030.00Aug 21$29.60$27.30$56.90$973.10$1186.90
$1120.00$1020.00Aug 21$33.35$24.05$57.40$962.60$1177.40
$1120.00$1030.00Aug 21$33.35$27.30$60.65$969.35$1180.65
$1130.00$1040.00Aug 21$29.60$31.00$60.60$979.40$1190.60
$1150.00$1060.00Aug 21$22.45$38.70$61.15$998.85$1211.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 4.13, avg credit $9.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
980/9901050/1060Aug 21$8.05$1.954.13$981.95$1058.05
980/9901000/1050Aug 21$38.10$11.903.20$951.90$1038.10
960/9701000/1050Aug 21$37.50$12.503.00$932.50$1037.50
960/9701050/1060Aug 21$7.45$2.552.92$962.55$1057.45
940/9501000/1050Aug 21$36.95$13.052.83$913.05$1036.95
920/9401000/1050Aug 21$36.75$13.252.77$903.25$1036.75
990/10001050/1060Aug 21$7.35$2.652.77$992.65$1057.35
980/9901150/1160Aug 21$7.25$2.752.64$982.75$1157.25
890/9001000/1050Aug 21$35.95$14.052.56$864.05$1035.95
900/9201000/1050Aug 21$35.85$14.152.53$884.15$1035.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1110.00$1120.00$1130.00Aug 21$0.30$9.7032.33
$1150.00$1160.00$1170.00Aug 21$2.15$7.853.65
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1000.00$1010.00$1020.00Aug 21$0.10$9.9099.00
$1010.00$1020.00$1030.00Aug 21$0.40$9.6024.00
$880.00$890.00$900.00Aug 21$0.45$9.5521.22
$900.00$920.00$940.00Aug 21$0.90$19.1021.22
$1020.00$1030.00$1040.00Aug 21$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1250.001:2Aug 21-$2.60$27.40
$1260.00$1280.001:2Aug 21-$1.90$18.10
$1000.00$1050.001:2Aug 21-$33.30$16.70
$1250.00$1260.001:2Aug 21-$2.65$7.35
$1130.00$1150.001:2Aug 21-$15.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1110.001:2Aug 21-$0.15$89.85
$940.00$920.001:2Aug 21-$5.45$14.55
$920.00$900.001:2Aug 21-$5.75$14.25
$1090.00$1060.001:2Aug 21-$24.05$5.95
$900.00$890.001:2Aug 21-$4.95$5.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.62%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1100.00Aug 21$39.200.461.4%3.62%5.07%837
$1110.00Aug 21$34.000.432.4%3.14%5.51%226
$1120.00Aug 21$30.000.403.3%2.77%6.07%554
$1130.00Aug 21$26.300.374.2%2.43%6.65%5--
$1150.00Aug 21$19.000.316.1%1.75%7.82%1626
$1160.00Aug 21$16.000.277.0%1.48%8.46%236
$1170.00Aug 21$13.000.247.9%1.20%9.11%15--
$1220.00Aug 21$4.200.1312.5%0.39%12.91%1--
$1250.00Aug 21$1.800.1015.3%0.17%15.45%124
$1260.00Aug 21$1.000.0816.2%0.09%16.30%10--

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, 191 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 $1020.00 03-19 call last traded $129.80 on 07/09 (now $153.20/$160.00) — try a limit near $153.20. Also watch the $1030.00 03-19 call last traded $109.70 on 07/06 (now $147.40/$154.80) — try a limit near $147.40; the $1050.00 03-19 call last traded $148.37 on 06/05 (now $136.00/$143.00) — try a limit near $139.50. Most tradeable put: the $1110.00 08-21 put last traded $64.90 on 06/24 (now $62.00/$65.90) — try a limit near $63.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1080.00Aug 21$48.40$56.00$52.20$24.90 07/16$24.80–$66.40$48.4012
$1080.00Sep 18$61.40$67.50$64.45$52.30 06/12$32.85–$75.25$61.40--
$1080.00Dec 18$95.00$102.40$98.70$69.10 07/17$60.70–$104.65$95.0011
$1080.00Mar 19$121.00$127.80$124.40$90.00 07/01$81.90–$130.65$121.007
$1090.00Aug 21$42.10$48.20$45.15$24.25 07/17$21.75–$61.10$42.10--
$1090.00Sep 18$55.90$63.00$59.45$31.00 07/06$29.75–$69.65$55.90--
$1090.00Dec 18$90.00$97.50$93.75$94.59 06/25$56.85–$99.15$93.753
$1090.00Mar 19$116.00$122.90$119.45$119.00 06/29$78.50–$125.90$119.00--
$1070.00Aug 21$54.20$61.00$57.60$27.90 07/16$28.05–$72.35$54.20--
$1070.00Sep 18$66.60$73.60$70.10$44.20 07/07$35.80–$80.65$66.60--
$1070.00Dec 18$100.10$107.50$103.80$80.00 07/13$64.00–$109.95$100.1019
$1070.00Mar 19$126.00$132.90$129.45$85.25 07/06$85.95–$136.10$126.0011
$1100.00Aug 21$39.20$43.00$41.10$21.50 07/02$19.50–$54.50$39.2037
$1100.00Sep 18$51.20$55.40$53.30$32.20 07/17$27.85–$63.75$51.20--
$1100.00Dec 18$85.30$91.30$88.30$70.30 07/09$53.70–$94.50$85.30--
$1100.00Mar 19$110.00$118.00$114.00$83.80 07/07$74.75–$120.95$110.00--
$1060.00Aug 21$59.80$66.90$63.35$38.80 07/15$30.85–$78.30$59.80--
$1060.00Sep 18$70.90$79.30$75.10$45.00 07/17$39.45–$86.75$70.90--
$1060.00Dec 18$105.30$112.80$109.05$64.90 07/02$67.70–$115.50$105.305
$1060.00Jun 17$150.00$159.00$154.50$105.00 07/06$107.50–$162.50$150.00--
$1060.00Mar 19$130.60$136.60$133.60--$106.50–$133.60$130.6013
$1110.00Aug 21$34.00$40.80$37.40$20.00 07/15$16.45–$50.30$34.0026
$1110.00Sep 18$47.20$51.80$49.50$56.10 06/17$25.10–$60.20$49.50--
$1110.00Dec 18$80.00$88.00$84.00$58.30 07/07$50.60–$89.25$80.00--
$1110.00Mar 19$105.00$113.00$109.00$113.20 05/26$71.55–$115.95$109.00--
$1050.00Aug 21$65.30$71.80$68.55$47.20 07/14$36.25–$84.80$65.30--
$1050.00Sep 18$77.70$85.00$81.35$62.30 07/09$43.75–$92.85$77.70--
$1050.00Dec 18$110.40$118.20$114.30$80.10 07/17$71.65–$120.90$110.40--
$1050.00Mar 19$136.00$143.00$139.50$148.37 06/05$93.85–$147.05$139.503
$1050.00Jun 17$156.00$164.00$160.00$127.65 07/07$110.65–$168.00$156.00--
$1120.00Aug 21$30.00$36.70$33.35$14.50 07/16$15.25–$45.75$30.0054
$1120.00Sep 18$42.00$49.30$45.65$27.90 07/07$22.65–$55.15$42.00--
$1120.00Dec 18$76.60$83.40$80.00$62.70 07/09$47.65–$85.40$76.60--
$1120.00Mar 19$100.30$109.00$104.65$109.30 05/26$67.85–$111.15$104.65--
$1120.00Jun 17$122.00$130.00$126.00$87.00 07/06$85.00–$133.00$122.00--
$1040.00Aug 21$72.10$80.00$76.05$47.69 07/14$39.40–$91.45$72.10--
$1040.00Sep 18$83.80$91.00$87.40$56.50 07/07$47.65–$98.95$83.80--
$1040.00Dec 18$116.00$124.00$120.00$125.15 06/17$75.65–$127.30$120.00--
$1040.00Jun 17$161.00$169.00$165.00$137.35 07/13$116.00–$173.50$161.00--
$1040.00Mar 19$141.60$149.00$145.30--$145.30–$145.30—$141.605
$1130.00Aug 21$26.30$32.90$29.60$14.00 07/17$13.65–$41.80$26.30--
$1130.00Sep 18$38.00$45.60$41.80$25.20 07/07$20.95–$50.95$38.00--
$1130.00Dec 18$72.20$78.80$75.50$43.60 07/02$44.75–$81.10$72.20--
$1130.00Mar 19$96.00$105.00$100.50$98.82 06/25$64.90–$106.50$98.82--
$1130.00Jun 17$117.00$125.00$121.00$79.30 07/02$82.00–$128.25$117.00--
$1030.00Aug 21$79.10$85.00$82.05$45.15 07/16$43.90–$98.40$79.10--
$1030.00Sep 18$89.50$97.60$93.55$62.90 07/07$51.70–$106.00$89.50--
$1030.00Dec 18$122.00$130.20$126.10$79.80 07/06$79.90–$133.55$122.00--
$1030.00Mar 19$147.40$154.80$151.10$109.70 07/06$102.85–$158.90$147.404
$1030.00Jun 17$167.00$175.00$171.00$131.50 07/07$120.50–$178.50$167.00--
$1140.00Aug 21$22.50$28.10$25.30$16.40 07/08$11.90–$37.80$22.50--
$1140.00Sep 18$34.60$40.30$37.45$23.00 07/07$18.45–$46.40$34.60--
$1140.00Dec 18$67.80$75.50$71.65$49.40 07/01$41.80–$76.20$67.804
$1140.00Mar 19$92.00$100.00$96.00$100.80 05/26$61.75–$101.80$96.00--
$1140.00Jun 17$113.00$121.00$117.00$76.80 07/02$79.00–$123.25$113.00--
$1020.00Aug 21$85.50$92.00$88.75$47.95 07/16$48.10–$105.60$85.50--
$1020.00Mar 19$153.20$160.00$156.60$129.80 07/09$107.50–$164.70$153.204
$1150.00Aug 21$19.00$25.90$22.45$10.15 07/16$10.00–$33.95$19.0026
$1150.00Sep 18$30.20$38.00$34.10$20.50 07/07$16.75–$42.75$30.20--
$1150.00Dec 18$64.00$71.60$67.80$44.90 07/01$39.45–$71.70$64.00--
$1150.00Mar 19$88.10$96.00$92.05$95.00 06/17$59.10–$98.10$92.05--
$1150.00Jun 17$109.00$117.00$113.00$99.00 06/30$76.00–$120.00$109.00--
$1010.00Aug 21$93.00$100.20$96.60$62.69 07/14$52.45–$112.55$93.00--
$1010.00Sep 18$102.70$111.60$107.15$64.80 07/07$60.00–$119.50$102.70--
$1010.00Dec 18$134.90$141.60$138.25$103.79 07/08$89.40–$145.45$134.90--
$1010.00Mar 19$159.10$166.70$162.90$134.91 07/09$111.75–$170.90$159.10--
$1160.00Aug 21$16.00$20.10$18.05$16.30 07/13$8.20–$30.65$16.3036
$1160.00Sep 18$29.20$31.60$30.40$18.40 07/07$15.10–$39.25$29.20--
$1160.00Dec 18$59.00$68.00$63.50$60.50 06/29$37.40–$68.20$60.50--
$1000.00Aug 21$99.90$107.70$103.80$60.04 07/16$57.40–$120.50$99.9038
$1000.00Sep 18$109.90$118.00$113.95$75.70 07/07$65.50–$126.90$109.90--
$1000.00Dec 18$140.10$148.20$144.15$104.00 07/17$94.05–$152.15$140.10--
$1000.00Mar 19$164.50$173.00$168.75$140.31 07/09$116.75–$176.90$164.50--
$1000.00Jun 17$184.00$192.00$188.00$158.10 07/01$134.50–$196.50$184.00--
$1170.00Aug 21$13.00$18.60$15.80$8.00 07/17$6.85–$27.65$13.00--
$1170.00Sep 18$26.10$28.50$27.30$16.50 07/07$13.40–$35.45$26.10--
$1170.00Jun 17$101.00$109.00$105.00$92.30 06/30$70.00–$111.50$101.00--
$990.00Aug 21$107.40$115.30$111.35$61.00 07/06$62.30–$128.20$107.40--
$990.00Sep 18$117.60$125.30$121.45$73.54 07/06$70.20–$133.75$117.60--
$990.00Dec 18$147.00$154.40$150.70$110.20 07/17$99.25–$158.80$147.00--
$980.00Aug 21$115.60$123.30$119.45$67.80 07/06$67.85–$136.10$115.60--
$980.00Sep 18$125.60$131.80$128.70$79.78 07/06$75.80–$141.80$125.60--
$980.00Dec 18$154.00$161.10$157.55$111.05 07/17$104.40–$165.50$154.00--
$980.00Mar 19$177.10$185.00$181.05$184.00 06/29$126.70–$189.95$181.05--
$1190.00Sep 18$20.80$22.90$21.85--$21.85–$21.85—$20.8020
$970.00Dec 18$160.10$168.10$164.10$110.80 07/16$110.15–$172.55$160.10--
$970.00Jun 17$202.00$211.00$206.50$178.50 07/13$149.50–$214.50$202.00--
$1200.00Sep 18$18.50$20.50$19.50--$19.50–$19.50—$18.50197
$1200.00Dec 18$46.60$52.70$49.65--$49.65–$49.65—$46.603
$960.00Aug 21$132.70$140.00$136.35$80.10 07/06$79.85–$152.25$132.70--
$960.00Sep 18$141.30$147.60$144.45$109.60 07/09$87.10–$157.10$141.30--
$960.00Mar 19$190.50$199.00$194.75$226.00 06/23$137.75–$202.80$194.75--
$1210.00Sep 18$16.20$18.30$17.25--$17.25–$17.25—$16.2053
$950.00Aug 21$141.10$148.80$144.95$156.60 06/17$86.55–$160.85$144.95--
$950.00Sep 18$148.90$155.70$152.30$116.50 07/09$93.80–$165.40$148.90--
$940.00Jun 17$222.00$231.00$226.50$185.00 07/07$165.50–$234.50$222.00--
$940.00Dec 18$183.10$189.10$186.10--$186.10–$186.10—$183.1016
$930.00Aug 21$159.00$166.50$162.75$106.69 07/16$100.15–$177.95$159.00--
$920.00Dec 18$197.00$204.00$200.50$195.70 06/02$140.00–$209.75$197.00--
$1250.00Aug 21$1.80$8.10$4.95--$4.95–$4.95—$1.804
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1080.00Aug 21$46.30$50.20$48.25$56.90 06/29$48.25–$105.95$48.25--
$1080.00Sep 18$57.00$61.70$59.35$58.40 06/17$59.05–$112.75$58.40--
$1080.00Dec 18$82.00$88.80$85.40$99.30 06/30$82.50–$133.50$85.40--
$1080.00Mar 19$100.00$107.30$103.65$138.56 07/06$102.05–$149.10$103.65--
$1080.00Jun 17$114.00$123.00$118.50$143.40 07/09$117.00–$160.00$118.50--
$1090.00Aug 21$51.00$55.70$53.35$89.80 07/01$53.35–$113.00$53.3511
$1090.00Sep 18$59.50$65.80$62.65$65.20 06/17$62.65–$119.40$62.65--
$1090.00Dec 18$87.00$94.10$90.55$90.60 06/29$86.65–$140.00$90.55--
$1090.00Jun 17$119.00$128.00$123.50$135.70 06/30$122.00–$166.00$123.50--
$1070.00Aug 21$39.00$46.20$42.60$74.90 07/09$42.60–$98.55$42.60--
$1070.00Sep 18$52.90$55.90$54.40$74.40 07/13$54.40–$105.65$54.40--
$1070.00Dec 18$77.00$84.20$80.60$83.90 06/26$78.25–$126.95$80.60--
$1070.00Jun 17$110.00$118.00$114.00$147.20 07/01$112.00–$154.00$114.00--
$1100.00Aug 21$56.20$61.10$58.65$96.70 07/01$58.65–$120.15$58.65--
$1100.00Sep 18$64.70$70.40$67.55$67.70 06/17$67.55–$126.50$67.55--
$1100.00Dec 18$92.00$99.90$95.95$82.30 06/22$92.30–$147.00$92.00--
$1100.00Mar 19$110.10$117.60$113.85$105.60 06/22$111.60–$160.70$110.10--
$1100.00Jun 17$124.00$133.00$128.50$142.90 06/30$126.50–$172.50$128.50--
$1060.00Aug 21$36.40$41.00$38.70$62.09 07/10$38.70–$92.15$38.7044
$1060.00Sep 18$46.90$52.50$49.70$75.10 07/13$49.70–$98.60$49.70--
$1060.00Dec 18$73.00$79.70$76.35$84.20 06/09$72.95–$120.60$76.35--
$1060.00Jun 17$105.00$113.00$109.00$140.90 07/01$107.50–$148.00$109.00--
$1110.00Aug 21$62.00$65.90$63.95$64.90 06/24$63.95–$128.35$63.958
$1110.00Sep 18$70.10$77.00$73.55$77.20 06/25$73.55–$134.10$73.55--
$1110.00Dec 18$98.00$105.00$101.50$82.90 06/23$97.10–$153.90$98.00--
$1110.00Jun 17$130.00$138.00$134.00$147.50 06/30$132.00–$178.50$134.00--
$1050.00Aug 21$31.00$37.30$34.15$58.60 07/13$34.15–$85.35$34.1515
$1050.00Sep 18$42.50$47.90$45.20$66.50 07/10$45.20–$92.10$45.20--
$1050.00Dec 18$68.00$74.50$71.25$100.70 07/15$69.05–$114.55$71.25--
$1050.00Jun 17$100.00$109.00$104.50$128.60 07/07$103.50–$140.15$104.50--
$1120.00Aug 21$67.00$72.60$69.80$59.50 06/23$69.80–$136.30$67.00--
$1120.00Dec 18$103.00$110.00$106.50$91.70 06/23$101.70–$160.90$103.00--
$1040.00Aug 21$28.60$33.40$31.00$60.00 07/14$31.00–$79.35$31.0066
$1040.00Sep 18$37.60$44.20$40.90$64.30 07/13$40.90–$85.90$40.90--
$1040.00Dec 18$64.00$71.20$67.60$86.30 07/10$65.00–$109.40$67.60--
$1130.00Aug 21$72.00$78.10$75.05$60.80 06/23$75.05–$144.70$72.00--
$1130.00Sep 18$82.00$88.40$85.20$152.00 07/17$84.30–$150.10$85.20--
$1030.00Aug 21$24.80$29.80$27.30$64.76 07/16$27.30–$73.55$27.3093
$1030.00Sep 18$34.00$40.20$37.10$71.70 07/07$37.10–$80.10$37.10--
$1030.00Dec 18$60.00$67.30$63.65$102.10 07/06$61.50–$103.60$63.65--
$1030.00Jun 17$92.00$100.00$96.00$124.70 07/01$94.50–$131.50$96.00--
$1020.00Aug 21$20.40$27.70$24.05$53.30 07/17$24.05–$68.60$24.0550
$1020.00Sep 18$30.40$36.50$33.45$68.10 07/07$33.45–$74.35$33.45--
$1020.00Dec 18$56.00$63.30$59.65$85.40 07/15$57.80–$97.90$59.65--
$1150.00Sep 18$95.00$101.40$98.20$133.87 07/01$96.15–$165.50$98.20--
$1150.00Mar 19$138.00$145.00$141.50$175.60 07/09$138.05–$195.10$141.50--
$1010.00Aug 21$17.50$24.90$21.20$53.30 07/16$21.20–$63.20$21.20--
$1010.00Sep 18$27.20$33.30$30.25$57.20 07/17$30.25–$69.80$30.25--
$1010.00Dec 18$52.00$59.70$55.85$84.20 07/17$53.85–$92.55$55.85--
$1010.00Jun 17$84.00$92.00$88.00$117.00 07/02$87.00–$120.25$88.00--
$1000.00Aug 21$15.00$21.90$18.45$48.95 07/16$18.45–$58.05$18.453.2K
$1000.00Sep 18$24.50$31.90$28.20$51.00 07/17$28.20–$64.70$28.20--
$1000.00Dec 18$49.00$57.00$53.00$83.80 07/16$50.85–$87.10$53.00--
$1000.00Jun 17$80.00$88.00$84.00$114.00 07/02$83.00–$116.00$84.00--
$990.00Aug 21$12.00$20.60$16.30$34.70 07/13$16.30–$53.45$16.30--
$990.00Sep 18$21.70$29.20$25.45$55.60 07/07$25.45–$59.65$25.4524
$990.00Dec 18$46.00$52.80$49.40$56.10 06/30$47.40–$82.60$49.40--
$990.00Mar 19$62.20$69.20$65.70$60.00 06/22$65.70–$98.25$62.20--
$990.00Jun 17$76.00$84.00$80.00$107.70 07/02$79.50–$111.00$80.00--
$980.00Aug 21$10.00$16.90$13.45$48.58 07/02$13.45–$49.00$13.45--
$980.00Sep 18$19.10$27.20$23.15$51.30 07/07$23.15–$54.50$23.15--
$980.00Dec 18$42.00$49.60$45.80$70.70 07/17$44.70–$78.00$45.80--
$980.00Mar 19$59.00$66.40$62.70$66.53 05/22$62.25–$93.20$62.70--
$970.00Aug 21$9.70$16.20$12.95$34.00 07/17$12.95–$43.25$12.951.6K
$970.00Sep 18$17.00$25.00$21.00$42.70 07/08$21.00–$50.40$21.00--
$970.00Dec 18$39.00$47.00$43.00$73.10 07/02$41.75–$73.60$43.00--
$960.00Aug 21$7.00$14.40$10.70$28.00 07/15$10.70–$39.95$10.7041
$960.00Sep 18$15.00$22.60$18.80$41.50 07/07$18.80–$46.70$18.80--
$960.00Dec 18$36.00$43.70$39.85$69.20 07/06$39.00–$69.05$39.85--
$950.00Aug 21$7.30$13.00$10.15$26.00 07/17$10.15–$36.25$10.1591
$950.00Sep 18$13.00$19.80$16.40$38.50 07/16$16.40–$42.60$16.40--
$950.00Dec 18$34.00$41.10$37.55$45.90 06/30$36.15–$65.35$37.55--
$950.00Mar 19$49.00$57.20$53.10$64.45 06/12$53.10–$80.05$53.10--
$940.00Aug 21$5.10$11.80$8.45$27.30 07/16$8.45–$33.05$8.45--
$940.00Sep 18$11.10$18.30$14.70$36.80 07/07$14.70–$39.10$14.70--
$940.00Dec 18$31.00$38.50$34.75$54.90 07/17$33.75–$61.00$34.75--
$940.00Mar 19$46.40$54.90$50.65$61.20 06/12$50.65–$76.00$50.65--
$940.00Jun 17$59.00$67.00$63.00$74.23 07/13$63.00–$87.95$63.00--
$930.00Aug 21$4.00$10.80$7.40$17.07 07/13$7.40–$29.90$7.40--
$930.00Sep 18$9.60$17.10$13.35$30.00 07/17$13.35–$36.40$13.35--
$930.00Dec 18$29.00$35.90$32.45$31.00 06/17$31.60–$57.35$31.00--
$920.00Aug 21$4.40$9.50$6.95$20.50 07/16$6.95–$27.00$6.95103
$920.00Sep 18$8.30$15.90$12.10$15.10 06/26$12.10–$33.15$12.10--
$920.00Dec 18$27.00$32.60$29.80$28.00 06/26$29.15–$54.10$28.00--
$910.00Aug 21$2.20$9.30$5.75$13.90 07/13$5.75–$24.55$5.75--
$910.00Sep 18$7.10$14.70$10.90$30.20 07/02$10.90–$30.30$10.90--
$910.00Dec 18$24.00$30.50$27.25$35.10 06/10$27.25–$50.40$27.25--
$900.00Aug 21$3.50$9.20$6.35$15.20 07/17$6.35–$22.05$6.3560
$900.00Sep 18$6.20$13.50$9.85$23.40 07/07$9.85–$27.65$9.85--
$900.00Dec 18$22.00$28.40$25.20$42.30 07/17$25.10–$47.00$25.20--
$900.00Mar 19$36.10$44.40$40.25$54.90 07/09$40.25–$61.70$40.25--
$900.00Jun 17$48.00$57.00$52.50$62.06 07/01$52.50–$73.00$52.50--
$890.00Aug 21$2.60$8.70$5.65$13.00 07/15$5.65–$19.50$5.65--
$890.00Sep 18$5.20$12.60$8.90$20.70 07/16$8.90–$25.65$8.90--
$880.00Aug 21$0.80$10.00$5.40$12.26 07/09$5.40–$17.50$5.40--
$880.00Sep 18$5.10$11.80$8.45$19.75 07/07$8.45–$23.20$8.45--
$880.00Dec 18$19.00$26.00$22.50$35.95 07/07$21.35–$40.90$22.50--
$870.00Aug 21$0.40$7.50$3.95$9.60 07/17$3.95–$15.95$3.95--
$870.00Sep 18$3.10$11.00$7.05$21.50 07/06$7.05–$21.50$7.05--
$840.00Mar 19$25.40$31.20$28.30--$28.30–$28.30—$25.402

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 296
Total Puts 719
Put/Call Ratio 2.43
Net Difference -423

Prior's Put/Call Breakdown

Total Calls 258
Total Puts 142
Put/Call Ratio 0.55
Net Difference 116

Prior 7-Day Put/Call Summary

Total Calls 1,234
Total Puts 1,994
Average Put/Call Ratio 1.77
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