Tour v452
EQIX
EQUINIX INC REIT
$1034.86 -1.14%
$1035.00 (+0.01%)🌙
as of 07/28 06:02 PM
(7/28 14:05) ◀
|
Tuesday, July 28, 2026 (6:02pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:02 ▶

Option Volume

Detail
ℹ
Current (07/28) 498
Calls: 231 (46%)
Puts: 267 (54%)
Prior (07/27) 563
Calls: 190 (34%)
Puts: 373 (66%)
Current vs Prior -11.55%
Calls: +21.58% (Calls)
Puts: -28.42% (Puts)
Prior 7-Day Total 4,016
Calls: 1,523 (38%)
Puts: 2,493 (62%)
Prior 7-Day Average 573
Calls: 217 (38%)
Puts: 356 (62%)
Current vs Prior 7-Day Avg -13.20%
Calls: +6.17%
Puts: -25.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $2.45M
Calls: $1.05M (43%)
Puts: $1.40M (57%)
Prior (07/27) $2.31M
Calls: $1.29M (56%)
Puts: $1.03M (44%)
Current vs Prior +5.88%
Calls: -18.49%
Puts: +36.40%
Prior 7-Day Total $14.41M
Calls: $7.65M (53%)
Puts: $6.77M (47%)
Prior 7-Day Average $2.06M
Calls: $1.09M (53%)
Puts: $966.9K (47%)
Current vs Prior 7-Day Avg +18.91%
Calls: -4.04%
Puts: +44.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.16
Prior (07/27) 1.96
Current vs Prior -41.12%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -25.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 18,333
Calls: 5,356 (29%)
Puts: 12,977 (71%)
Prior (07/27) 1,999
Calls: 1,083 (54%)
Puts: 916 (46%)
Current vs Prior +817.11%
Prior 7-Day Total 28,011
Calls: 4,221 (15%)
Puts: 23,790 (85%)
Prior 7-Day Average 4,001
Calls: 603 (15%)
Puts: 3,398 (85%)
Current vs Prior 7-Day Avg +358.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.37% | 11.59%
Prior 9.33% | 11.49%
Current vs Prior +0.43% | +0.86%
Prior 7-Day Avg 10.37% | 12.43%
Current vs 7-Day Avg -9.58% | -6.77%
Prior 7-Day Eod 9.33% | 11.49%
Current vs 7-Day Eod +0.43% | +0.86%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.64% | 13.18%
Calls: 16.43% | 12.24%
Puts: 12.85% | 14.11%
Prior 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Current vs Prior -40.46% | -24.38%
Prior 7-Day Avg 24.59% | 17.43%
Calls: 25.35% | 17.24%
Puts: 23.82% | 17.63%
Current vs 7-Day Avg -40.46% | -24.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. P/C ratio dropping 41% - sentiment shifting bullish. Put-heavy open interest (12,977 puts vs 5,356 calls) suggests hedging or bearish positioning. Rising open interest (up 817%) indicates new positions being established.

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 BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 10 of results (avg 7.4%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21176.00184.60$180.304.8%--0.9348
$910.00Aug 21131.60138.80$135.205.3%--0.8750
$950.00Aug 2197.60105.40$101.507.7%--0.7913
$1030.00Aug 2146.1050.20$48.158.5%860.5350
$1040.00Aug 2141.1045.40$43.259.9%20.5018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2183.6089.00$86.306.3%--0.7012
$1060.00Aug 2157.8062.00$59.907.0%--0.5746
$1020.00Aug 2137.6040.50$39.057.4%250.4357
$1090.00Aug 2175.7082.00$78.858.0%--0.6717
$1040.00Aug 2146.7051.00$48.858.8%30.5072

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. 12 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21176.00184.60$180.304.8%--0.9348
$910.00Aug 21131.60138.80$135.205.3%--0.8750
$950.00Aug 2197.60105.40$101.507.7%--0.7913
$1000.00Aug 2163.1070.00$66.5510.4%--0.6338
$1010.00Aug 2157.5064.00$60.7510.7%--0.6028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2183.6089.00$86.306.3%--0.7012
$1090.00Aug 2175.7082.00$78.858.0%--0.6717
$1060.00Aug 2157.8062.00$59.907.0%--0.5746
$1050.00Aug 2150.0057.00$53.5013.1%--0.5420
$1040.00Aug 2146.7051.00$48.858.8%30.5072

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 175, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Aug 2146.1050.20$48.158.5%860.5350
$1100.00Aug 2117.9021.40$19.6517.8%370.2938
$1180.00Aug 211.809.90$5.85138.5%40.1120
$1130.00Aug 2110.4017.00$13.7048.2%30.22105
$1040.00Aug 2141.1045.40$43.259.9%20.5018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 2137.6040.50$39.057.4%250.4357
$1040.00Aug 2146.7051.00$48.858.8%30.5072
$950.00Aug 2111.6019.00$15.3048.4%20.21106
$910.00Aug 215.6011.90$8.7572.0%10.1324
$990.00Aug 2123.0030.40$26.7027.7%10.3316

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. 39 found (best R:R 28.85, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1220.00Aug 21$0.67$19.33$0.6728.85$1200.67
$1180.00$1190.00Aug 21$0.47$9.53$0.4720.28$1180.47
$1190.00$1200.00Aug 21$0.53$9.47$0.5317.87$1190.53
$1150.00$1160.00Aug 21$0.95$9.05$0.959.53$1150.95
$1170.00$1180.00Aug 21$1.25$8.75$1.257.00$1171.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$890.00$850.00Aug 21$2.20$37.80$2.2017.18$887.80
$940.00$930.00Aug 21$0.80$9.20$0.8011.50$939.20
$910.00$900.00Aug 21$1.05$8.95$1.058.52$908.95
$900.00$890.00Aug 21$1.25$8.75$1.257.00$898.75
$920.00$910.00Aug 21$1.60$8.40$1.605.25$918.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 9.20, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$910.00Aug 21$45.10$45.10$4.909.20$905.10
$910.00$950.00Aug 21$33.70$33.70$6.305.35$943.70
$950.00$1000.00Aug 21$34.95$34.95$15.052.32$984.95
$1010.00$1020.00Aug 21$6.35$6.35$3.651.74$1016.35
$1020.00$1030.00Aug 21$6.25$6.25$3.751.67$1026.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1090.00Aug 21$7.45$7.45$2.552.92$1092.55
$1060.00$1050.00Aug 21$6.40$6.40$3.601.78$1053.60
$1090.00$1060.00Aug 21$18.95$18.95$11.051.71$1071.05
$1040.00$1030.00Aug 21$5.25$5.25$4.751.11$1034.75
$1020.00$1010.00Aug 21$4.90$4.90$5.100.96$1015.10

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. 11 found (cheapest 8.85% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1050.00Aug 21$38.10$53.50$91.60$958.40$1141.608.85%
$1030.00Aug 21$48.15$43.60$91.75$938.25$1121.758.87%
$1040.00Aug 21$43.25$48.85$92.10$947.90$1132.108.90%
$1020.00Aug 21$54.40$39.05$93.45$926.55$1113.459.03%
$1060.00Aug 21$33.85$59.90$93.75$966.25$1153.759.06%
$1010.00Aug 21$60.75$34.15$94.90$915.10$1104.909.17%
$1000.00Aug 21$66.55$31.00$97.55$902.45$1097.559.43%
$1090.00Aug 21$23.60$78.85$102.45$987.55$1192.459.90%
$1100.00Aug 21$19.65$86.30$105.95$994.05$1205.9510.24%
$950.00Aug 21$101.50$15.30$116.80$833.20$1066.8011.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.16% of stock, avg 6.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$990.00Aug 21$26.70$26.70$53.40$936.60$1133.40
$1070.00$990.00Aug 21$30.40$26.70$57.10$932.90$1127.10
$1080.00$1000.00Aug 21$26.70$31.00$57.70$942.30$1137.70
$1060.00$990.00Aug 21$33.85$26.70$60.55$929.45$1120.55
$1080.00$1010.00Aug 21$26.70$34.15$60.85$949.15$1140.85
$1070.00$1000.00Aug 21$30.40$31.00$61.40$938.60$1131.40
$1070.00$1010.00Aug 21$30.40$34.15$64.55$945.45$1134.55
$1050.00$990.00Aug 21$38.10$26.70$64.80$925.20$1114.80
$1060.00$1000.00Aug 21$33.85$31.00$64.85$935.15$1124.85
$1080.00$1020.00Aug 21$26.70$39.05$65.75$954.25$1145.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 99.00, avg credit $10.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
970/9801010/1020Aug 21$9.90$0.1099.00$970.10$1019.90
970/9801020/1030Aug 21$9.80$0.2049.00$970.20$1029.80
950/9601010/1020Aug 21$9.40$0.6015.67$950.60$1019.40
970/9801000/1010Aug 21$9.35$0.6514.38$970.65$1009.35
950/9601020/1030Aug 21$9.30$0.7013.29$950.70$1029.30
850/890910/950Aug 21$35.90$4.108.76$854.10$945.90
940/9501010/1020Aug 21$8.90$1.108.09$941.10$1018.90
950/9601000/1010Aug 21$8.85$1.157.70$951.15$1008.85
960/9701010/1020Aug 21$8.85$1.157.70$961.15$1018.85
940/9501020/1030Aug 21$8.80$1.207.33$941.20$1028.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1010.00$1020.00$1030.00Aug 21$0.10$9.9099.00
$1100.00$1110.00$1120.00Aug 21$0.15$9.8565.67
$1110.00$1120.00$1130.00Aug 21$0.20$9.8049.00
$1160.00$1170.00$1180.00Aug 21$0.25$9.7539.00
$1070.00$1080.00$1090.00Aug 21$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$940.00$950.00$960.00Aug 21$0.50$9.5019.00
$900.00$910.00$920.00Aug 21$0.55$9.4517.18
$1020.00$1030.00$1040.00Aug 21$0.70$9.3013.29
$960.00$970.00$980.00Aug 21$1.05$8.958.52
$930.00$940.00$950.00Aug 21$1.75$8.254.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$1000.001:2Aug 21-$31.60$18.40
$1200.00$1220.001:2Aug 21-$3.51$16.49
$1130.00$1150.001:2Aug 21-$5.40$14.60
$1190.00$1200.001:2Aug 21-$4.32$5.68
$1170.00$1180.001:2Aug 21-$4.60$5.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$890.00$850.001:2Aug 21-$2.05$37.95
$900.00$890.001:2Aug 21-$5.20$4.80
$910.00$900.001:2Aug 21-$6.65$3.35
$920.00$910.001:2Aug 21-$7.15$2.85
$930.00$920.001:2Aug 21-$8.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 3.97%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1040.00Aug 21$41.100.500.5%3.97%4.47%218
$1050.00Aug 21$35.900.461.5%3.47%4.93%286
$1060.00Aug 21$31.900.432.4%3.08%5.51%277
$1070.00Aug 21$28.600.403.4%2.76%6.16%--22
$1080.00Aug 21$25.100.364.4%2.43%6.79%--27
$1090.00Aug 21$20.200.335.3%1.95%7.28%2135
$1100.00Aug 21$17.900.296.3%1.73%8.02%3738
$1110.00Aug 21$14.000.277.3%1.35%8.61%--26
$1120.00Aug 21$12.000.248.2%1.16%9.39%257
$1130.00Aug 21$10.400.229.2%1.00%10.20%3105

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 717 vol/day, 170 traded recently)

EQIX averages only 717 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 $128.70 on 07/21 (now $125.70/$132.10) — try a limit near $128.70. Also watch the $1000.00 06-17 call last traded $158.10 on 07/01 (now $149.00/$157.00) — try a limit near $153.00; the $970.00 06-17 call last traded $178.50 on 07/13 (now $165.00/$174.00) — try a limit near $169.50. Most tradeable put: the $1150.00 09-18 put last traded $133.87 on 07/01 (now $129.60/$134.80) — try a limit near $132.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$46.10$50.20$48.15$52.70 07/22$43.90–$82.05$48.1550
$1030.00Sep 18$57.00$65.00$61.00$63.50 07/22$51.70–$93.55$61.0033
$1030.00Dec 18$90.50$97.20$93.85$79.80 07/06$79.90–$126.10$90.503
$1030.00Mar 19$115.20$122.50$118.85$157.08 07/24$102.85–$151.10$118.855
$1030.00Jun 17$134.00$142.00$138.00$131.50 07/07$120.50–$171.00$134.002
$1040.00Aug 21$41.10$45.40$43.25$46.50 07/23$39.40–$76.05$43.2518
$1040.00Sep 18$52.00$58.50$55.25$60.50 07/22$47.65–$87.40$55.2529
$1040.00Oct 16$63.10$70.10$66.60$71.00 07/23$66.60–$98.50$66.6013
$1040.00Dec 18$86.30$92.30$89.30$125.15 06/17$75.65–$120.00$89.3023
$1040.00Mar 19$110.10$117.10$113.60$151.70 07/24$97.65–$145.30$113.609
$1040.00Jun 17$129.00$137.00$133.00$137.35 07/13$116.00–$165.00$133.008
$1020.00Aug 21$50.80$58.00$54.40$59.00 07/22$48.10–$88.75$54.40102
$1020.00Sep 18$62.20$70.00$66.10$65.30 07/20$55.45–$99.95$65.3011
$1020.00Dec 18$96.00$101.80$98.90$101.00 07/23$85.15–$131.80$98.9057
$1020.00Mar 19$120.40$127.40$123.90$164.10 07/24$107.50–$156.60$123.905
$1050.00Aug 21$35.90$40.30$38.10$81.90 07/24$36.25–$68.55$38.1086
$1050.00Sep 18$47.80$55.00$51.40$54.80 07/21$43.75–$81.35$51.4013
$1050.00Dec 18$81.30$87.20$84.25$79.70 07/20$71.65–$114.30$81.304
$1050.00Mar 19$104.00$112.70$108.35$145.00 07/24$93.85–$139.50$108.356
$1050.00Jun 17$124.00$132.00$128.00$127.65 07/07$110.65–$160.00$127.6561
$1010.00Aug 21$57.50$64.00$60.75$64.70 07/22$52.45–$96.60$60.7528
$1010.00Sep 18$67.70$75.80$71.75$64.80 07/07$60.00–$107.15$67.7020
$1010.00Dec 18$101.00$108.00$104.50$107.50 07/23$89.40–$138.25$104.507
$1010.00Mar 19$125.70$132.10$128.90$128.70 07/21$111.75–$162.90$128.704
$1060.00Aug 21$31.90$35.80$33.85$75.50 07/24$30.85–$63.35$33.8577
$1060.00Sep 18$44.30$48.30$46.30$45.00 07/17$39.45–$75.10$45.0058
$1060.00Dec 18$76.00$82.80$79.40$117.30 07/24$67.70–$109.05$79.406
$1060.00Mar 19$99.00$108.00$103.50$142.10 07/24$89.70–$133.60$103.5018
$1060.00Jun 17$119.00$128.00$123.50$105.00 07/06$107.50–$154.50$119.001
$1000.00Aug 21$63.10$70.00$66.55$116.50 07/24$57.40–$103.80$66.5538
$1000.00Sep 18$74.20$81.80$78.00$75.70 07/07$65.50–$113.95$75.7044
$1000.00Dec 18$106.20$114.60$110.40$113.72 07/23$94.05–$144.15$110.4033
$1000.00Mar 19$129.00$138.40$133.70$140.31 07/09$116.75–$168.75$133.705
$1000.00Jun 17$149.00$157.00$153.00$158.10 07/01$134.50–$188.00$153.003
$1070.00Aug 21$28.60$32.20$30.40$35.26 07/21$28.05–$57.60$30.4022
$1070.00Sep 18$38.10$45.00$41.55$44.20 07/07$35.80–$70.10$41.558
$1070.00Dec 18$71.40$78.40$74.90$111.50 07/24$64.00–$103.80$74.9021
$1070.00Mar 19$94.00$103.70$98.85$134.30 07/24$85.95–$129.45$98.8518
$990.00Aug 21$70.20$76.00$73.10$61.00 07/06$62.30–$111.35$70.201
$990.00Sep 18$81.10$87.90$84.50$73.54 07/06$70.20–$121.45$81.1019
$990.00Dec 18$112.20$120.50$116.35$119.20 07/23$99.25–$150.70$116.356
$990.00Mar 19$136.90$143.90$140.40--$140.40–$148.25$136.907
$1080.00Aug 21$25.10$28.30$26.70$52.80 07/24$24.80–$52.20$26.7027
$1080.00Sep 18$35.90$41.20$38.55$52.30 06/12$32.85–$64.45$38.5530
$1080.00Dec 18$67.00$75.00$71.00$108.12 07/24$60.70–$98.70$71.0010
$1080.00Mar 19$90.00$99.00$94.50$132.00 07/24$81.90–$124.40$94.5019
$980.00Aug 21$75.90$83.00$79.45$67.80 07/06$67.85–$119.45$75.904
$980.00Sep 18$87.30$93.90$90.60$79.78 07/06$75.80–$128.70$87.3035
$980.00Dec 18$118.10$125.30$121.70$111.05 07/17$104.40–$157.55$118.1014
$980.00Mar 19$140.80$150.00$145.40$194.00 07/24$126.70–$181.05$145.401
$1090.00Aug 21$20.20$27.00$23.60$26.00 07/23$21.75–$45.15$23.60135
$1090.00Sep 18$31.00$39.00$35.00$39.50 07/22$29.75–$59.45$35.0011
$1090.00Dec 18$63.20$69.30$66.25$103.00 07/24$56.85–$93.75$66.255
$1090.00Mar 19$86.00$95.00$90.50$127.50 07/24$78.50–$119.45$90.5010
$970.00Dec 18$124.20$131.40$127.80$110.80 07/16$110.15–$164.10$124.201
$970.00Jun 17$165.00$174.00$169.50$178.50 07/13$149.50–$206.50$169.501
$970.00Sep 18$92.90$100.50$96.70--$96.70–$96.70—$92.9010
$970.00Mar 19$147.20$156.00$151.60--$151.60–$151.60—$147.201
$1100.00Aug 21$17.90$21.40$19.65$49.08 07/24$19.50–$41.10$19.6538
$1100.00Sep 18$27.60$35.00$31.30$33.27 07/22$27.85–$53.30$31.30124
$1100.00Nov 20$52.20$60.00$56.10$59.90 07/23$56.10–$81.95$56.1068
$1100.00Dec 18$59.70$65.50$62.60$70.30 07/09$53.70–$88.30$62.6026
$1100.00Mar 19$82.00$90.80$86.40$83.80 07/07$74.75–$114.00$83.8023
$960.00Aug 21$91.80$97.70$94.75--$94.75–$94.75—$91.806
$960.00Sep 18$101.10$107.40$104.25--$104.25–$104.25—$101.1085
$960.00Dec 18$131.00$137.80$134.40--$134.40–$134.40—$131.0024
$960.00Mar 19$152.40$161.70$157.05--$157.05–$157.05—$152.401
$1110.00Aug 21$14.00$21.00$17.50$41.90 07/24$16.45–$37.40$17.5026
$1110.00Sep 18$24.30$32.00$28.15$27.90 07/20$25.10–$49.50$27.9054
$1110.00Dec 18$55.00$62.40$58.70$58.30 07/07$50.60–$84.00$58.307
$1110.00Mar 19$78.00$86.90$82.45--$82.45–$82.45—$78.0011
$950.00Aug 21$97.60$105.40$101.50--$101.50–$101.50—$97.6013
$950.00Sep 18$107.30$113.50$110.40--$110.40–$110.40—$107.304
$1120.00Aug 21$12.00$19.00$15.50$21.00 07/24$15.25–$33.35$15.5057
$1120.00Sep 18$21.50$29.00$25.25$27.90 07/07$22.65–$45.65$25.2526
$1120.00Dec 18$51.20$59.40$55.30$62.70 07/09$47.65–$80.00$55.3039
$1120.00Jun 17$95.00$102.00$98.50$87.00 07/06$85.00–$126.00$95.0052
$1120.00Mar 19$74.00$83.00$78.50--$78.50–$78.50—$74.0020
$940.00Sep 18$114.10$121.50$117.80--$117.80–$117.80—$114.109
$940.00Dec 18$144.10$151.10$147.60--$147.60–$147.60—$144.1017
$940.00Jun 17$183.00$192.00$187.50--$187.50–$187.50—$183.004
$1130.00Aug 21$10.40$17.00$13.70$30.00 07/24$13.65–$29.60$13.70105
$1130.00Sep 18$19.00$26.00$22.50$25.20 07/07$20.95–$41.80$22.504
$1130.00Dec 18$48.00$56.00$52.00$82.90 07/24$44.75–$75.50$52.009
$1130.00Mar 19$71.10$79.50$75.30$98.82 06/25$64.90–$100.50$75.3018
$1130.00Jun 17$91.00$99.00$95.00$79.30 07/02$82.00–$121.00$91.002
$930.00Aug 21$114.00$121.70$117.85--$117.85–$117.85—$114.001
$930.00Sep 18$122.50$129.30$125.90--$125.90–$125.90—$122.504
$1140.00Aug 21$8.60$14.90$11.75$13.80 07/23$11.75–$25.30$11.757
$1140.00Sep 18$18.60$21.30$19.95$21.00 07/20$18.45–$37.45$19.9562
$1140.00Dec 18$45.00$52.80$48.90$78.40 07/24$41.80–$71.65$48.906
$1140.00Jun 17$88.00$95.00$91.50$76.80 07/02$79.00–$117.00$88.001
$1140.00Mar 19$68.00$75.90$71.95--$71.95–$71.95—$68.008
$920.00Sep 18$129.00$137.30$133.15--$133.15–$133.15—$129.001
$920.00Dec 18$157.00$164.90$160.95--$160.95–$160.95—$157.0027
$1150.00Aug 21$6.20$12.90$9.55$26.02 07/24$9.55–$22.45$9.5527
$1150.00Sep 18$16.10$18.90$17.50$21.80 07/23$16.75–$34.10$17.50298
$1150.00Dec 18$42.00$50.00$46.00$44.90 07/01$39.45–$67.80$44.905
$1150.00Mar 19$64.40$72.60$68.50$95.00 06/17$59.10–$92.05$68.501
$1150.00Jun 17$84.00$92.00$88.00$99.00 06/30$76.00–$113.00$88.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$40.30$46.90$43.60$23.80 07/24$27.30–$73.55$40.30100
$1030.00Sep 18$50.40$58.00$54.20$62.30 07/22$37.10–$80.10$54.2066
$1030.00Dec 18$77.00$83.40$80.20$102.10 07/06$63.65–$103.60$80.2012
$1030.00Jun 17$108.00$116.00$112.00$124.70 07/01$96.00–$131.50$112.001
$1040.00Aug 21$46.70$51.00$48.85$28.70 07/24$31.00–$79.35$46.7072
$1040.00Sep 18$55.00$62.90$58.95$64.10 07/23$40.90–$85.90$58.95130
$1040.00Dec 18$82.00$89.00$85.50$86.30 07/10$67.60–$109.40$85.5093
$1020.00Aug 21$37.60$40.50$39.05$21.50 07/24$24.05–$68.60$37.6057
$1020.00Sep 18$48.10$52.70$50.40$57.40 07/22$33.45–$74.35$50.4054
$1020.00Dec 18$72.60$79.40$76.00$85.40 07/15$59.65–$97.90$76.004
$1050.00Aug 21$50.00$57.00$53.50$31.20 07/24$34.15–$85.35$50.0020
$1050.00Sep 18$60.10$68.00$64.05$73.30 07/22$45.20–$92.10$64.0587
$1050.00Dec 18$87.10$93.60$90.35$100.70 07/15$71.25–$114.55$90.357
$1050.00Jun 17$118.00$126.00$122.00$128.60 07/07$104.50–$140.15$122.0062
$1010.00Aug 21$30.30$38.00$34.15$19.67 07/24$21.20–$63.20$30.30106
$1010.00Sep 18$43.50$48.80$46.15$57.20 07/17$30.25–$69.80$46.159
$1010.00Dec 18$67.00$75.50$71.25$84.20 07/17$55.85–$92.55$71.2526
$1010.00Jun 17$99.00$107.00$103.00$117.00 07/02$88.00–$120.25$103.002
$1060.00Aug 21$57.80$62.00$59.90$34.60 07/24$38.70–$92.15$57.8046
$1060.00Sep 18$67.60$72.30$69.95$82.40 07/21$49.70–$98.60$69.9510
$1060.00Dec 18$92.00$98.80$95.40$84.20 06/09$76.35–$120.60$92.004
$1060.00Jun 17$123.00$131.00$127.00$140.90 07/01$109.00–$148.00$127.001
$1000.00Aug 21$28.00$34.00$31.00$17.60 07/24$18.45–$58.05$28.003.2K
$1000.00Sep 18$36.70$45.00$40.85$46.10 07/23$28.20–$64.70$40.8598
$1000.00Dec 18$63.00$70.90$66.95$83.80 07/16$53.00–$87.10$66.95198
$1000.00Jun 17$94.00$102.00$98.00$114.00 07/02$84.00–$116.00$98.001
$1070.00Aug 21$64.40$69.50$66.95$73.10 07/23$42.60–$98.55$66.959
$1070.00Sep 18$72.90$77.90$75.40$86.80 07/21$54.40–$105.65$75.405
$1070.00Dec 18$98.00$105.50$101.75$83.90 06/26$80.60–$126.95$98.002
$1070.00Jun 17$129.00$137.00$133.00$147.20 07/01$114.00–$154.00$133.001
$1070.00Mar 19$115.00$123.60$119.30--$119.30–$119.30—$115.001
$990.00Aug 21$23.00$30.40$26.70$15.00 07/24$16.30–$53.45$23.0016
$990.00Sep 18$33.00$40.30$36.65$23.20 07/24$25.45–$59.65$33.0029
$990.00Dec 18$59.00$66.70$62.85$56.10 06/30$49.40–$82.60$59.003
$990.00Mar 19$76.00$84.30$80.15$60.00 06/22$65.70–$98.25$76.003
$990.00Jun 17$90.00$98.00$94.00$107.70 07/02$80.00–$111.00$94.001
$1080.00Aug 21$71.10$75.00$73.05$56.90 06/29$48.25–$105.95$71.106
$1080.00Sep 18$80.10$83.50$81.80$55.00 07/24$59.35–$112.75$80.104
$1080.00Dec 18$103.20$109.90$106.55$99.30 06/30$85.40–$133.50$103.2013
$1080.00Mar 19$121.00$129.10$125.05$138.56 07/06$103.65–$149.10$125.0513
$1080.00Jun 17$134.00$142.00$138.00$143.40 07/09$118.50–$160.00$138.001
$980.00Aug 21$20.90$27.90$24.40$16.40 07/24$13.45–$49.00$20.9048
$980.00Sep 18$30.30$37.00$33.65$51.30 07/07$23.15–$54.50$33.6522
$980.00Dec 18$55.00$62.50$58.75$70.70 07/17$45.80–$78.00$58.7560
$980.00Mar 19$72.00$80.70$76.35--$76.35–$76.35—$72.0029
$1090.00Aug 21$75.70$82.00$78.85$50.60 07/24$53.35–$113.00$75.7017
$1090.00Sep 18$84.60$92.50$88.55$65.20 06/17$62.65–$119.40$84.6016
$1090.00Dec 18$109.00$117.00$113.00$90.60 06/29$90.55–$140.00$109.007
$1090.00Mar 19$126.20$134.60$130.40$134.23 07/23$108.50–$154.65$130.402
$1090.00Jun 17$140.00$149.00$144.50$135.70 06/30$123.50–$166.00$140.005
$970.00Aug 21$16.70$25.00$20.85$10.50 07/24$12.95–$43.25$16.701.3K
$970.00Sep 18$26.90$33.40$30.15$42.70 07/08$21.00–$50.40$30.1510
$970.00Dec 18$51.00$59.10$55.05$73.10 07/02$43.00–$73.60$55.0565
$970.00Mar 19$68.10$76.80$72.45--$72.45–$72.45—$68.101
$1100.00Aug 21$83.60$89.00$86.30$51.60 07/24$58.65–$120.15$83.6012
$1100.00Sep 18$91.20$98.20$94.70$67.70 06/17$67.55–$126.50$91.204
$1100.00Dec 18$115.60$122.30$118.95$82.30 06/22$95.95–$147.00$115.601
$1100.00Mar 19$132.00$140.30$136.15$105.60 06/22$113.85–$160.70$132.0022
$1100.00Jun 17$146.00$153.00$149.50$142.90 06/30$128.50–$172.50$146.001
$960.00Aug 21$14.80$21.90$18.35$12.01 07/24$10.70–$39.95$14.8040
$960.00Sep 18$23.90$30.10$27.00$41.50 07/07$18.80–$46.70$27.0019
$960.00Dec 18$48.00$55.70$51.85$69.20 07/06$39.85–$69.05$51.8547
$960.00Nov 20$44.30$48.90$46.60--$46.60–$46.60—$44.301
$960.00Mar 19$64.30$73.00$68.65--$68.65–$68.65—$64.301
$1110.00Aug 21$90.00$95.70$92.85$59.60 07/24$63.95–$128.35$90.009
$1110.00Sep 18$98.20$105.00$101.60$77.20 06/25$73.55–$134.10$98.208
$1110.00Dec 18$122.20$128.50$125.35$82.90 06/23$101.50–$153.90$122.202
$1110.00Jun 17$152.00$159.00$155.50$147.50 06/30$134.00–$178.50$152.004
$950.00Aug 21$11.60$19.00$15.30$10.90 07/24$10.15–$36.25$11.60106
$950.00Sep 18$20.00$27.30$23.65$17.10 07/24$16.40–$42.60$20.00131
$950.00Dec 18$44.00$52.30$48.15$45.90 06/30$37.55–$65.35$45.9010
$950.00Mar 19$61.00$69.60$65.30$64.45 06/12$53.10–$80.05$64.451
$950.00Nov 20$41.60$45.50$43.55--$43.55–$43.55—$41.601
$1120.00Aug 21$97.00$103.20$100.10$59.50 06/23$69.80–$136.30$97.004
$1120.00Dec 18$128.00$136.20$132.10$91.70 06/23$106.50–$160.90$128.004
$940.00Aug 21$9.00$16.50$12.75$10.65 07/24$8.45–$33.05$10.65105
$940.00Sep 18$18.20$24.70$21.45$27.60 07/22$14.70–$39.10$21.457
$940.00Dec 18$41.00$49.30$45.15$54.90 07/17$34.75–$61.00$45.15190
$940.00Mar 19$57.40$66.00$61.70$61.20 06/12$50.65–$76.00$61.20--
$940.00Jun 17$70.00$78.80$74.40$80.57 07/20$63.00–$87.95$74.4098
$940.00Nov 20$37.50$42.10$39.80--$39.80–$39.80—$37.501
$1130.00Aug 21$105.20$112.60$108.90$60.80 06/23$75.05–$144.70$105.201
$1130.00Sep 18$112.80$120.00$116.40$152.00 07/17$85.20–$150.10$116.404
$1130.00Dec 18$134.20$142.00$138.10--$138.10–$138.10—$134.202
$930.00Aug 21$8.20$15.70$11.95$15.90 07/23$7.40–$29.90$11.9595
$930.00Sep 18$15.90$22.50$19.20$23.90 07/23$13.35–$36.40$19.2064
$930.00Dec 18$38.00$46.30$42.15$31.00 06/17$32.45–$57.35$38.006
$930.00Nov 20$33.60$41.00$37.30--$37.30–$37.30—$33.601
$920.00Aug 21$6.60$14.10$10.35$7.69 07/24$6.95–$27.00$7.69102
$920.00Sep 18$13.00$20.90$16.95$23.20 07/22$12.10–$33.15$16.9524
$920.00Dec 18$35.00$43.50$39.25$28.00 06/26$29.80–$54.10$35.003
$920.00Nov 20$30.80$37.50$34.15--$34.15–$34.15—$30.8074
$1150.00Sep 18$129.60$134.80$132.20$133.87 07/01$98.20–$165.50$132.205
$1150.00Mar 19$164.00$172.10$168.05$147.30 07/24$141.50–$195.10$164.002
$910.00Aug 21$5.60$11.90$8.75$12.50 07/23$5.75–$24.55$8.7524
$910.00Sep 18$11.00$18.20$14.60$20.20 07/22$10.90–$30.30$14.6036
$910.00Dec 18$32.00$40.80$36.40$35.10 06/10$27.25–$50.40$35.101
$910.00Mar 19$48.00$57.00$52.50--$52.50–$52.50—$48.002
$1160.00Sep 18$137.70$142.80$140.25$96.00 07/24$105.35–$174.10$137.70--
$900.00Aug 21$3.90$11.50$7.70$6.62 07/24$6.35–$22.05$6.6271

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 231
Total Puts 267
Put/Call Ratio 1.16
Net Difference -36

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 373
Put/Call Ratio 1.96
Net Difference -183

Prior 7-Day Put/Call Summary

Total Calls 1,523
Total Puts 2,493
Average Put/Call Ratio 1.56
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