Tour v456
EQIX
EQUINIX INC REIT
$1008.02 -2.59%
$1030.00 (+2.18%)🌙
as of 07/29 06:03 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:03pm)
January 2026
|
▶
◀ 7/29 18:03

Option Volume

Detail
ℹ
Current (07/29) 1,106
Calls: 419 (38%)
Puts: 687 (62%)
Prior (07/28) 498
Calls: 231 (46%)
Puts: 267 (54%)
Current vs Prior +122.09%
Calls: +81.39% (Calls)
Puts: +157.30% (Puts)
Prior 7-Day Total 3,465
Calls: 1,403 (40%)
Puts: 2,062 (60%)
Prior 7-Day Average 495
Calls: 200 (40%)
Puts: 294 (60%)
Current vs Prior 7-Day Avg +123.43%
Calls: +109.05%
Puts: +133.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.28M
Calls: $1.28M (56%)
Puts: $992.7K (44%)
Prior (07/28) $2.45M
Calls: $1.05M (43%)
Puts: $1.40M (57%)
Current vs Prior -7.02%
Calls: +22.51%
Puts: -29.11%
Prior 7-Day Total $14.42M
Calls: $7.81M (54%)
Puts: $6.62M (46%)
Prior 7-Day Average $2.06M
Calls: $1.12M (54%)
Puts: $945.2K (46%)
Current vs Prior 7-Day Avg +10.50%
Calls: +15.14%
Puts: +5.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.64
Prior (07/28) 1.16
Current vs Prior +41.85%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +13.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 18,648
Calls: 5,422 (29%)
Puts: 13,226 (71%)
Prior (07/28) 18,333
Calls: 5,356 (29%)
Puts: 12,977 (71%)
Current vs Prior +1.72%
Prior 7-Day Total 43,926
Calls: 8,817 (20%)
Puts: 35,109 (80%)
Prior 7-Day Average 6,275
Calls: 1,259 (20%)
Puts: 5,015 (80%)
Current vs Prior 7-Day Avg +197.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.14% | 12.20%
Prior 9.37% | 11.59%
Current vs Prior +8.17% | +5.23%
Prior 7-Day Avg 10.23% | 12.31%
Current vs 7-Day Avg -0.94% | -0.88%
Prior 7-Day Eod 9.37% | 11.59%
Current vs 7-Day Eod +8.17% | +5.23%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.43% | 13.14%
Calls: 13.86% | 12.05%
Puts: 15.01% | 14.24%
Prior 14.64% | 13.18%
Calls: 16.43% | 12.24%
Puts: 12.85% | 14.11%
Current vs Prior -1.43% | -0.30%
Prior 7-Day Avg 23.17% | 16.82%
Calls: 24.08% | 16.53%
Puts: 22.25% | 17.13%
Current vs 7-Day Avg -37.72% | -21.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 122% vs prior - elevated interest. Volume explosion - 123% above 7-day average (1,106 vs avg 495). Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 42% - increased hedging/bearish positioning.

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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 10 of results (avg 7.1%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21150.30158.30$154.305.2%--0.9148
$910.00Aug 21110.20117.00$113.606.0%--0.8150
$950.00Aug 2179.8085.40$82.606.8%--0.7013
$990.00Aug 2154.5059.70$57.109.1%10.571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21105.80112.00$108.905.7%--0.7612
$1090.00Aug 2198.20104.00$101.105.7%--0.7417
$1060.00Aug 2175.7081.10$78.406.9%--0.6546
$1040.00Aug 2164.5069.70$67.107.7%10.5973
$1020.00Aug 2152.9057.30$55.108.0%30.5374

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. 13 found (avg delta 0.65, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$860.00Aug 21150.30158.30$154.305.2%--0.9148
$910.00Aug 21110.20117.00$113.606.0%--0.8150
$950.00Aug 2179.8085.40$82.606.8%--0.7013
$990.00Aug 2154.5059.70$57.109.1%10.571
$1000.00Aug 2148.6054.10$51.3510.7%70.5438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21105.80112.00$108.905.7%--0.7612
$1090.00Aug 2198.20104.00$101.105.7%--0.7417
$1060.00Aug 2175.7081.10$78.406.9%--0.6546
$1050.00Aug 2168.9076.00$72.459.8%--0.6220
$1040.00Aug 2164.5069.70$67.107.7%10.5973

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 537, top 98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 2117.6020.90$19.2517.1%980.2827
$1110.00Aug 2110.8015.80$13.3037.6%840.2126
$1060.00Aug 2123.8027.80$25.8015.5%630.3477
$1070.00Aug 2120.5025.10$22.8020.2%320.3222
$1150.00Aug 214.006.90$5.4553.2%130.1128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$910.00Aug 2112.6016.10$14.3524.4%950.2025
$1010.00Aug 2148.2053.50$50.8510.4%660.49106
$1000.00Aug 2142.1047.90$45.0012.9%130.463.2K
$890.00Aug 218.9011.60$10.2526.3%50.1517
$950.00Aug 2123.5027.60$25.5516.0%40.30106

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. 40 found (best R:R 49.00, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1180.00$1190.00Aug 21$0.20$9.80$0.2049.00$1180.20
$1150.00$1160.00Aug 21$0.38$9.62$0.3825.32$1150.38
$1130.00$1150.00Aug 21$1.45$18.55$1.4512.79$1131.45
$1170.00$1180.00Aug 21$1.20$8.80$1.207.33$1171.20
$1080.00$1090.00Aug 21$1.70$8.30$1.704.88$1081.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$810.00Aug 21$2.70$37.30$2.7013.81$847.30
$870.00$850.00Aug 21$1.50$18.50$1.5012.33$868.50
$890.00$880.00Aug 21$1.65$8.35$1.655.06$888.35
$900.00$890.00Aug 21$1.80$8.20$1.804.56$898.20
$930.00$920.00Aug 21$1.80$8.20$1.804.56$928.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 4.38, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$860.00$910.00Aug 21$40.70$40.70$9.304.38$900.70
$910.00$950.00Aug 21$31.00$31.00$9.003.44$941.00
$950.00$990.00Aug 21$25.50$25.50$14.501.76$975.50
$990.00$1000.00Aug 21$5.75$5.75$4.251.35$995.75
$1010.00$1020.00Aug 21$5.35$5.35$4.651.15$1015.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1090.00Aug 21$7.80$7.80$2.203.55$1092.20
$1090.00$1060.00Aug 21$22.70$22.70$7.303.11$1067.30
$1040.00$1030.00Aug 21$6.15$6.15$3.851.60$1033.85
$1060.00$1050.00Aug 21$5.95$5.95$4.051.47$1054.05
$1010.00$1000.00Aug 21$5.85$5.85$4.151.41$1004.15

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. 12 found (cheapest 9.56% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Aug 21$51.35$45.00$96.35$903.65$1096.359.56%
$990.00Aug 21$57.10$39.50$96.60$893.40$1086.609.58%
$1020.00Aug 21$41.50$55.10$96.60$923.40$1116.609.58%
$1010.00Aug 21$46.85$50.85$97.70$912.30$1107.709.69%
$1030.00Aug 21$37.45$60.95$98.40$931.60$1128.409.76%
$1040.00Aug 21$32.75$67.10$99.85$940.15$1139.859.91%
$1050.00Aug 21$28.45$72.45$100.90$949.10$1150.9010.01%
$1060.00Aug 21$25.80$78.40$104.20$955.80$1164.2010.34%
$950.00Aug 21$82.60$25.55$108.15$841.85$1058.1510.73%
$1090.00Aug 21$17.55$101.10$118.65$971.35$1208.6511.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.80% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1060.00$970.00Aug 21$25.80$32.65$58.45$911.55$1118.45
$1050.00$970.00Aug 21$28.45$32.65$61.10$908.90$1111.10
$1060.00$980.00Aug 21$25.80$36.70$62.50$917.50$1122.50
$1050.00$980.00Aug 21$28.45$36.70$65.15$914.85$1115.15
$1060.00$990.00Aug 21$25.80$39.50$65.30$924.70$1125.30
$1040.00$970.00Aug 21$32.75$32.65$65.40$904.60$1105.40
$1050.00$990.00Aug 21$28.45$39.50$67.95$922.05$1117.95
$1040.00$980.00Aug 21$32.75$36.70$69.45$910.55$1109.45
$1030.00$970.00Aug 21$37.45$32.65$70.10$899.90$1100.10
$1060.00$1000.00Aug 21$25.80$45.00$70.80$929.20$1130.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 15.67, avg credit $10.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
930/940990/1000Aug 21$9.40$0.6015.67$930.60$999.40
940/950990/1000Aug 21$9.10$0.9010.11$940.90$999.10
930/9401010/1020Aug 21$9.00$1.009.00$931.00$1019.00
940/9501010/1020Aug 21$8.70$1.306.69$941.30$1018.70
810/850860/910Aug 21$43.40$6.606.58$806.60$903.40
810/850910/950Aug 21$33.70$6.305.35$816.30$943.70
930/9401030/1040Aug 21$8.35$1.655.06$931.65$1038.35
870/880910/950Aug 21$33.00$7.004.71$847.00$943.00
890/900910/950Aug 21$32.80$7.204.56$867.20$942.80
880/890910/950Aug 21$32.65$7.354.44$857.35$942.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1110.00$1120.00$1130.00Aug 21$0.20$9.8049.00
$1150.00$1160.00$1170.00Aug 21$0.34$9.6628.41
$1030.00$1040.00$1050.00Aug 21$0.40$9.6024.00
$1180.00$1190.00$1200.00Aug 21$0.75$9.2512.33
$1170.00$1180.00$1190.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$900.00$910.00$920.00Aug 21$0.10$9.9099.00
$880.00$890.00$900.00Aug 21$0.15$9.8565.67
$960.00$970.00$980.00Aug 21$0.20$9.8049.00
$1020.00$1030.00$1040.00Aug 21$0.30$9.7032.33
$990.00$1000.00$1010.00Aug 21$0.35$9.6527.57

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 $-3.60, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1130.00$1150.001:2Aug 21-$4.00$16.00
$950.00$990.001:2Aug 21-$31.60$8.40
$1170.00$1180.001:2Aug 21-$2.63$7.37
$1180.00$1190.001:2Aug 21-$3.43$6.57
$1120.00$1130.001:2Aug 21-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$850.001:2Aug 21-$3.60$16.40
$880.00$870.001:2Aug 21-$4.60$5.40
$890.00$880.001:2Aug 21-$6.95$3.05
$900.00$890.001:2Aug 21-$8.45$1.55
$910.00$900.001:2Aug 21-$9.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 4.34%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Aug 21$43.700.510.2%4.34%4.53%1128
$1020.00Aug 21$39.000.471.2%3.87%5.06%6102
$1030.00Aug 21$35.500.442.2%3.52%5.70%5121
$1040.00Aug 21$31.000.413.2%3.08%6.25%218
$1050.00Aug 21$25.500.374.2%2.53%6.69%187
$1060.00Aug 21$23.800.345.2%2.36%7.52%6377
$1070.00Aug 21$20.500.326.2%2.03%8.18%3222
$1080.00Aug 21$17.600.287.1%1.75%8.89%9827
$1090.00Aug 21$15.100.268.1%1.50%9.63%3137
$1100.00Aug 21$12.900.239.1%1.28%10.40%--47

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, 154 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 $1000.00 03-19 call last traded $140.31 on 07/09 (now $114.40/$121.00) — try a limit near $117.70. Also watch the $970.00 06-17 call last traded $178.50 on 07/13 (now $147.00/$156.00) — try a limit near $151.50; the $1000.00 06-17 call last traded $158.10 on 07/01 (now $131.00/$140.00) — try a limit near $135.50. Most tradeable put: the $1100.00 09-18 put last traded $67.70 on 06/17 (now $113.10/$118.10) — try a limit near $113.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Aug 21$43.70$50.00$46.85$64.70 07/22$46.85–$96.60$46.8528
$1010.00Sep 18$54.50$61.70$58.10$64.80 07/07$58.10–$107.15$58.1020
$1010.00Dec 18$87.10$94.00$90.55$107.50 07/23$89.40–$138.25$90.557
$1010.00Mar 19$108.00$116.00$112.00$128.70 07/21$111.75–$162.90$112.004
$1000.00Aug 21$48.60$54.10$51.35$116.50 07/24$51.35–$103.80$51.3538
$1000.00Sep 18$60.20$67.00$63.60$75.70 07/07$63.60–$113.95$63.6044
$1000.00Dec 18$90.00$99.00$94.50$113.72 07/23$94.05–$144.15$94.5033
$1000.00Mar 19$114.40$121.00$117.70$140.31 07/09$116.75–$168.75$117.705
$1000.00Jun 17$131.00$140.00$135.50$158.10 07/01$134.50–$188.00$135.503
$1020.00Aug 21$39.00$44.00$41.50$59.00 07/22$41.50–$88.75$41.50102
$1020.00Sep 18$49.90$55.20$52.55$65.30 07/20$52.55–$99.95$52.5511
$1020.00Dec 18$82.00$88.00$85.00$101.00 07/23$85.00–$131.80$85.0057
$1020.00Mar 19$104.30$112.00$108.15$164.10 07/24$107.50–$156.60$108.157
$990.00Aug 21$54.50$59.70$57.10$61.00 07/06$57.10–$111.35$57.101
$990.00Sep 18$65.60$72.00$68.80$73.54 07/06$68.80–$121.45$68.8019
$990.00Dec 18$95.00$104.00$99.50$119.20 07/23$99.25–$150.70$99.506
$990.00Mar 19$118.60$127.00$122.80--$122.80–$148.25$118.607
$1030.00Aug 21$35.50$39.40$37.45$52.70 07/22$37.45–$82.05$37.45121
$1030.00Sep 18$46.40$52.00$49.20$63.50 07/22$49.20–$93.55$49.2033
$1030.00Dec 18$78.20$84.00$81.10$79.80 07/06$79.90–$126.10$79.804
$1030.00Mar 19$99.10$107.50$103.30$157.08 07/24$102.85–$151.10$103.307
$1030.00Jun 17$117.00$126.00$121.50$131.50 07/07$120.50–$171.00$121.502
$980.00Aug 21$59.60$65.60$62.60$67.80 07/06$62.60–$119.45$62.604
$980.00Sep 18$71.20$77.00$74.10$79.78 07/06$74.10–$128.70$74.1035
$980.00Dec 18$101.00$109.00$105.00$111.05 07/17$104.40–$157.55$105.0014
$980.00Mar 19$123.00$133.00$128.00$194.00 07/24$126.70–$181.05$128.001
$1040.00Aug 21$31.00$34.50$32.75$46.50 07/23$32.75–$76.05$32.7518
$1040.00Sep 18$42.20$46.30$44.25$60.50 07/22$44.25–$87.40$44.2529
$1040.00Oct 16$49.10$59.00$54.05$71.00 07/23$54.05–$98.50$54.0513
$1040.00Dec 18$71.00$80.00$75.50$125.15 06/17$75.50–$120.00$75.5023
$1040.00Mar 19$94.00$103.00$98.50$151.70 07/24$97.65–$145.30$98.509
$1040.00Jun 17$113.00$122.00$117.50$137.35 07/13$116.00–$165.00$117.508
$970.00Dec 18$106.00$115.00$110.50$110.80 07/16$110.15–$164.10$110.501
$970.00Jun 17$147.00$156.00$151.50$178.50 07/13$149.50–$206.50$151.501
$970.00Sep 18$76.80$84.00$80.40--$80.40–$96.70$76.8010
$970.00Mar 19$129.00$138.00$133.50--$133.50–$151.60$129.001
$1050.00Aug 21$25.50$31.40$28.45$81.90 07/24$28.45–$68.55$28.4587
$1050.00Sep 18$36.60$42.30$39.45$54.80 07/21$39.45–$81.35$39.4513
$1050.00Dec 18$68.30$75.00$71.65$79.70 07/20$71.65–$114.30$71.653
$1050.00Mar 19$90.00$99.00$94.50$145.00 07/24$93.85–$139.50$94.506
$1050.00Jun 17$108.00$118.00$113.00$127.65 07/07$110.65–$160.00$113.0061
$960.00Aug 21$73.50$79.00$76.25--$76.25–$94.75$73.506
$960.00Sep 18$83.10$90.00$86.55--$86.55–$104.25$83.1085
$960.00Dec 18$112.00$121.00$116.50--$116.50–$134.40$112.0024
$960.00Mar 19$134.00$144.00$139.00--$139.00–$157.05$134.001
$1060.00Aug 21$23.80$27.80$25.80$75.50 07/24$25.80–$63.35$25.8077
$1060.00Sep 18$34.20$39.00$36.60$45.00 07/17$36.60–$75.10$36.6058
$1060.00Dec 18$63.00$71.00$67.00$117.30 07/24$67.00–$109.05$67.006
$1060.00Mar 19$86.00$94.50$90.25$142.10 07/24$89.70–$133.60$90.2518
$1060.00Jun 17$104.00$114.00$109.00$105.00 07/06$107.50–$154.50$105.001
$950.00Aug 21$79.80$85.40$82.60--$82.60–$101.50$79.8013
$950.00Sep 18$90.50$96.00$93.25--$93.25–$110.40$90.504
$1070.00Aug 21$20.50$25.10$22.80$35.26 07/21$22.80–$57.60$22.8022
$1070.00Sep 18$30.40$34.40$32.40$44.20 07/07$32.40–$70.10$32.408
$1070.00Dec 18$59.00$67.00$63.00$111.50 07/24$63.00–$103.80$63.0021
$1070.00Mar 19$81.00$90.00$85.50$134.30 07/24$85.50–$129.45$85.5018
$940.00Sep 18$96.60$103.00$99.80--$99.80–$117.80$96.609
$940.00Dec 18$124.00$133.00$128.50--$128.50–$147.60$124.0017
$940.00Jun 17$163.00$172.00$167.50--$167.50–$187.50$163.004
$1080.00Aug 21$17.60$20.90$19.25$52.80 07/24$19.25–$52.20$19.2527
$1080.00Sep 18$27.20$33.00$30.10$52.30 06/12$30.10–$64.45$30.1030
$1080.00Dec 18$56.40$63.00$59.70$108.12 07/24$59.70–$98.70$59.7010
$1080.00Mar 19$78.00$86.00$82.00$132.00 07/24$81.90–$124.40$82.0019
$930.00Aug 21$93.90$99.90$96.90--$96.90–$117.85$93.901
$930.00Sep 18$103.60$108.40$106.00--$106.00–$125.90$103.604
$1090.00Aug 21$15.10$20.00$17.55$26.00 07/23$17.55–$45.15$17.55137
$1090.00Sep 18$23.80$30.00$26.90$39.50 07/22$26.90–$59.45$26.9011
$1090.00Dec 18$53.80$59.00$56.40$103.00 07/24$56.40–$93.75$56.406
$1090.00Mar 19$74.00$83.00$78.50$127.50 07/24$78.50–$119.45$78.5010
$920.00Sep 18$108.80$115.30$112.05--$112.05–$133.15$108.801
$920.00Dec 18$137.00$146.00$141.50--$141.50–$160.95$137.0027
$1100.00Aug 21$12.90$18.00$15.45$49.08 07/24$15.45–$41.10$15.4547
$1100.00Sep 18$21.70$27.00$24.35$33.27 07/22$24.35–$53.30$24.35124
$1100.00Nov 20$42.00$50.00$46.00$59.90 07/23$46.00–$81.95$46.0068
$1100.00Dec 18$50.30$56.00$53.15$70.30 07/09$53.15–$88.30$53.1527
$1100.00Mar 19$70.00$79.00$74.50$83.80 07/07$74.50–$114.00$74.5023
$910.00Aug 21$110.20$117.00$113.60--$113.60–$113.60—$110.2050
$910.00Sep 18$117.50$122.60$120.05--$120.05–$120.05—$117.506
$1110.00Aug 21$10.80$15.80$13.30$41.90 07/24$13.30–$37.40$13.3026
$1110.00Sep 18$19.20$24.00$21.60$27.90 07/20$21.60–$49.50$21.6054
$1110.00Dec 18$45.00$53.00$49.00$58.30 07/07$49.00–$84.00$49.007
$1110.00Mar 19$67.00$75.00$71.00--$71.00–$82.45$67.0011
$1110.00Jun 17$87.00$94.00$90.50--$90.50–$90.50—$87.001
$900.00Aug 21$116.90$125.80$121.35--$121.35–$121.35—$116.901
$900.00Sep 18$124.00$130.20$127.10--$127.10–$127.10—$124.007
$900.00Dec 18$151.00$160.00$155.50--$155.50–$155.50—$151.0022
$900.00Mar 19$171.00$180.00$175.50--$175.50–$175.50—$171.003
$1120.00Aug 21$6.10$13.90$10.00$21.00 07/24$10.00–$33.35$10.0059
$1120.00Sep 18$15.00$22.00$18.50$27.90 07/07$18.50–$45.65$18.5026
$1120.00Dec 18$42.00$50.00$46.00$62.70 07/09$46.00–$80.00$46.0039
$1120.00Jun 17$81.00$91.00$86.00$87.00 07/06$85.00–$126.00$86.0052
$1120.00Mar 19$63.00$72.00$67.50--$67.50–$78.50$63.0020
$890.00Sep 18$131.10$138.10$134.60--$134.60–$134.60—$131.101
$890.00Jun 17$194.00$202.00$198.00--$198.00–$198.00—$194.001
$1130.00Aug 21$4.60$9.20$6.90$30.00 07/24$6.90–$29.60$6.90108
$1130.00Sep 18$13.80$20.00$16.90$25.20 07/07$16.90–$41.80$16.904
$1130.00Dec 18$39.60$47.00$43.30$82.90 07/24$43.30–$75.50$43.309
$1130.00Mar 19$60.00$69.00$64.50$98.82 06/25$64.50–$100.50$64.5018
$1130.00Jun 17$78.00$87.00$82.50$79.30 07/02$82.00–$121.00$79.302
$880.00Sep 18$138.50$146.30$142.40--$142.40–$142.40—$138.504
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1010.00Aug 21$48.20$53.50$50.85$19.67 07/24$21.20–$63.20$48.20106
$1010.00Sep 18$56.70$62.00$59.35$57.20 07/17$30.25–$69.80$57.209
$1010.00Dec 18$82.70$88.10$85.40$84.20 07/17$55.85–$92.55$84.2026
$1010.00Jun 17$110.00$119.00$114.50$117.00 07/02$88.00–$120.25$114.502
$1000.00Aug 21$42.10$47.90$45.00$17.60 07/24$18.45–$58.05$42.103.2K
$1000.00Sep 18$52.30$57.80$55.05$46.10 07/23$28.20–$64.70$52.3098
$1000.00Dec 18$76.00$85.00$80.50$83.80 07/16$53.00–$87.10$80.50198
$1000.00Jun 17$105.00$114.00$109.50$114.00 07/02$84.00–$116.00$109.501
$1000.00Oct 16$59.00$63.60$61.30--$61.30–$61.30—$59.005
$1020.00Aug 21$52.90$57.30$55.10$21.50 07/24$24.05–$68.60$52.9074
$1020.00Sep 18$61.10$67.00$64.05$57.40 07/22$33.45–$74.35$61.1054
$1020.00Dec 18$87.00$94.40$90.70$85.40 07/15$59.65–$97.90$87.004
$990.00Aug 21$36.60$42.40$39.50$15.00 07/24$16.30–$53.45$36.6017
$990.00Sep 18$48.20$53.00$50.60$23.20 07/24$25.45–$59.65$48.2029
$990.00Dec 18$71.00$80.00$75.50$56.10 06/30$49.40–$82.60$71.003
$990.00Mar 19$88.00$96.10$92.05$60.00 06/22$65.70–$98.25$88.003
$990.00Jun 17$101.00$109.00$105.00$107.70 07/02$80.00–$111.00$105.001
$990.00Oct 16$54.30$58.90$56.60--$56.60–$56.60—$54.305
$1030.00Aug 21$57.60$64.30$60.95$23.80 07/24$27.30–$73.55$57.60100
$1030.00Sep 18$67.20$73.20$70.20$62.30 07/22$37.10–$80.10$67.2066
$1030.00Dec 18$92.00$99.00$95.50$102.10 07/06$63.65–$103.60$95.5012
$1030.00Jun 17$120.00$130.00$125.00$124.70 07/01$96.00–$131.50$124.701
$980.00Aug 21$34.40$39.00$36.70$16.40 07/24$13.45–$49.00$34.4048
$980.00Sep 18$42.50$48.70$45.60$51.30 07/07$23.15–$54.50$45.6022
$980.00Dec 18$67.00$75.00$71.00$70.70 07/17$45.80–$78.00$70.7060
$980.00Mar 19$83.00$92.00$87.50--$76.35–$87.50$83.0029
$1040.00Aug 21$64.50$69.70$67.10$28.70 07/24$31.00–$79.35$64.5073
$1040.00Sep 18$73.10$78.00$75.55$64.10 07/23$40.90–$85.90$73.10130
$1040.00Dec 18$97.00$105.00$101.00$86.30 07/10$67.60–$109.40$97.0093
$970.00Aug 21$30.30$35.00$32.65$10.50 07/24$12.95–$43.25$30.301.3K
$970.00Sep 18$39.70$44.60$42.15$42.70 07/08$21.00–$50.40$42.1510
$970.00Dec 18$62.00$71.00$66.50$73.10 07/02$43.00–$73.60$66.5065
$970.00Mar 19$78.50$88.00$83.25--$72.45–$83.25$78.501
$970.00Nov 20$57.10$64.30$60.70--$60.70–$60.70—$57.1089
$1050.00Aug 21$68.90$76.00$72.45$31.20 07/24$34.15–$85.35$68.9020
$1050.00Sep 18$78.50$84.00$81.25$73.30 07/22$45.20–$92.10$78.5087
$1050.00Dec 18$102.00$111.00$106.50$100.70 07/15$71.25–$114.55$102.007
$1050.00Jun 17$131.00$141.00$136.00$128.60 07/07$104.50–$140.15$131.0062
$960.00Aug 21$26.70$30.90$28.80$12.01 07/24$10.70–$39.95$26.7040
$960.00Sep 18$35.80$41.00$38.40$41.50 07/07$18.80–$46.70$38.4019
$960.00Dec 18$58.00$67.00$62.50$69.20 07/06$39.85–$69.05$62.5047
$960.00Nov 20$53.00$60.20$56.60--$46.60–$56.60$53.0074
$960.00Mar 19$74.30$84.00$79.15--$68.65–$79.15$74.301
$1060.00Aug 21$75.70$81.10$78.40$34.60 07/24$38.70–$92.15$75.7046
$1060.00Sep 18$85.40$90.00$87.70$82.40 07/21$49.70–$98.60$85.4010
$1060.00Dec 18$109.00$115.90$112.45$84.20 06/09$76.35–$120.60$109.005
$1060.00Jun 17$137.00$146.00$141.50$140.90 07/01$109.00–$148.00$140.901
$1060.00Oct 16$92.10$97.90$95.00--$95.00–$95.00—$92.102
$950.00Aug 21$23.50$27.60$25.55$10.90 07/24$10.15–$36.25$23.50106
$950.00Sep 18$31.80$37.40$34.60$17.10 07/24$16.40–$42.60$31.80131
$950.00Dec 18$54.00$63.00$58.50$45.90 06/30$37.55–$65.35$54.0010
$950.00Mar 19$70.00$79.80$74.90$64.45 06/12$53.10–$80.05$70.001
$950.00Nov 20$48.30$58.00$53.15--$43.55–$53.15$48.301
$1070.00Aug 21$83.10$89.40$86.25$73.10 07/23$42.60–$98.55$83.109
$1070.00Sep 18$90.30$96.90$93.60$86.80 07/21$54.40–$105.65$90.3051
$1070.00Dec 18$115.00$121.80$118.40$83.90 06/26$80.60–$126.95$115.003
$1070.00Jun 17$142.00$152.00$147.00$147.20 07/01$114.00–$154.00$147.001
$1070.00Mar 19$130.00$139.00$134.50--$119.30–$134.50$130.001
$940.00Aug 21$20.30$24.10$22.20$10.65 07/24$8.45–$33.05$20.30105
$940.00Sep 18$28.80$32.70$30.75$27.60 07/22$14.70–$39.10$28.8011
$940.00Dec 18$50.50$59.00$54.75$54.90 07/17$34.75–$61.00$54.75190
$940.00Mar 19$66.00$75.90$70.95$61.20 06/12$50.65–$76.00$66.00--
$940.00Jun 17$79.00$87.00$83.00$80.57 07/20$63.00–$87.95$80.5798
$940.00Nov 20$45.00$52.30$48.65--$39.80–$48.65$45.001
$1080.00Aug 21$90.70$97.00$93.85$56.90 06/29$48.25–$105.95$90.706
$1080.00Sep 18$98.60$105.00$101.80$55.00 07/24$59.35–$112.75$98.604
$1080.00Dec 18$121.00$127.90$124.45$99.30 06/30$85.40–$133.50$121.0014
$1080.00Mar 19$136.00$145.00$140.50$138.56 07/06$103.65–$149.10$138.5613
$1080.00Jun 17$148.00$158.00$153.00$143.40 07/09$118.50–$160.00$148.001
$930.00Aug 21$17.40$19.70$18.55$15.90 07/23$7.40–$29.90$17.4095
$930.00Sep 18$25.70$29.70$27.70$23.90 07/23$13.35–$36.40$25.7064
$930.00Dec 18$47.00$56.00$51.50$31.00 06/17$32.45–$57.35$47.006
$930.00Nov 20$42.00$48.90$45.45--$37.30–$45.45$42.001
$1090.00Aug 21$98.20$104.00$101.10$50.60 07/24$53.35–$113.00$98.2017
$1090.00Sep 18$103.20$112.00$107.60$65.20 06/17$62.65–$119.40$103.2016
$1090.00Dec 18$127.00$134.00$130.50$90.60 06/29$90.55–$140.00$127.008
$1090.00Mar 19$142.00$151.00$146.50$134.23 07/23$108.50–$154.65$142.002
$1090.00Jun 17$154.00$164.00$159.00$135.70 06/30$123.50–$166.00$154.005
$920.00Aug 21$14.80$18.70$16.75$7.69 07/24$6.95–$27.00$14.80102
$920.00Sep 18$22.90$26.20$24.55$23.20 07/22$12.10–$33.15$23.2024
$920.00Dec 18$44.00$52.00$48.00$28.00 06/26$29.80–$54.10$44.003
$920.00Nov 20$39.00$45.80$42.40--$34.15–$42.40$39.0074
$1100.00Aug 21$105.80$112.00$108.90$51.60 07/24$58.65–$120.15$105.8012
$1100.00Sep 18$113.10$118.10$115.60$67.70 06/17$67.55–$126.50$113.104
$1100.00Dec 18$134.00$142.00$138.00$82.30 06/22$95.95–$147.00$134.001
$1100.00Mar 19$149.00$158.00$153.50$105.60 06/22$113.85–$160.70$149.0022
$1100.00Jun 17$161.00$170.00$165.50$142.90 06/30$128.50–$172.50$161.001
$910.00Aug 21$12.60$16.10$14.35$12.50 07/23$5.75–$24.55$12.6025
$910.00Sep 18$20.10$23.40$21.75$20.20 07/22$10.90–$30.30$20.2036
$910.00Dec 18$40.80$49.00$44.90$35.10 06/10$27.25–$50.40$40.801
$910.00Mar 19$55.00$64.80$59.90--$52.50–$59.90$55.002
$910.00Oct 16$24.00$31.50$27.75--$27.75–$27.75—$24.001
$1110.00Aug 21$113.80$120.00$116.90$59.60 07/24$63.95–$128.35$113.809
$1110.00Sep 18$120.50$126.60$123.55$77.20 06/25$73.55–$134.10$120.508
$1110.00Dec 18$140.00$149.00$144.50$82.90 06/23$101.50–$153.90$140.002
$1110.00Jun 17$168.00$176.00$172.00$147.50 06/30$134.00–$178.50$168.004
$900.00Aug 21$10.60$13.50$12.05$6.62 07/24$6.35–$22.05$10.6071
$900.00Sep 18$17.50$20.70$19.10--$19.10–$19.10—$17.5096
$900.00Dec 18$37.60$46.00$41.80--$41.80–$41.80—$37.60272
$900.00Mar 19$52.00$61.00$56.50--$56.50–$56.50—$52.003

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 419
Total Puts 687
Put/Call Ratio 1.64
Net Difference -268

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,403
Total Puts 2,062
Average Put/Call Ratio 1.44
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