NEW Tour v246
POWL
POWELL INDS INC
$286.36 +1.87%
$288.00 (+0.57%)🌙
as of 06/30 06:47 PM
(6/29 18:52) ◀
|
Tuesday, June 30, 2026 (6:47pm)
January 2026
|
▶ (7/1 18:53)
◀ 6/30 18:47 ▶

Option Volume

Detail
ℹ
Current (06/30) 372
Calls: 161 (43%)
Puts: 211 (57%)
Prior (06/29) 585
Calls: 266 (45%)
Puts: 319 (55%)
Current vs Prior -36.41%
Calls: -39.47% (Calls)
Puts: -33.86% (Puts)
Prior 7-Day Total 6,070
Calls: 3,582 (59%)
Puts: 2,488 (41%)
Prior 7-Day Average 867
Calls: 511 (59%)
Puts: 355 (41%)
Current vs Prior 7-Day Avg -57.10%
Calls: -68.54%
Puts: -40.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $656.4K
Calls: $402.0K (61%)
Puts: $254.4K (39%)
Prior (06/29) $1.58M
Calls: $591.8K (37%)
Puts: $987.7K (63%)
Current vs Prior -58.44%
Calls: -32.07%
Puts: -74.25%
Prior 7-Day Total $14.89M
Calls: $8.94M (60%)
Puts: $5.95M (40%)
Prior 7-Day Average $2.13M
Calls: $1.28M (60%)
Puts: $849.5K (40%)
Current vs Prior 7-Day Avg -69.14%
Calls: -68.54%
Puts: -70.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.31
Prior (06/29) 1.20
Current vs Prior +9.28%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +52.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 6,302
Calls: 3,382 (54%)
Puts: 2,920 (46%)
Prior (06/29) 5,816
Calls: 2,703 (46%)
Puts: 3,113 (54%)
Current vs Prior +8.36%
Prior 7-Day Total 45,265
Calls: 24,017 (53%)
Puts: 21,248 (47%)
Prior 7-Day Average 6,466
Calls: 3,431 (53%)
Puts: 3,035 (47%)
Current vs Prior 7-Day Avg -2.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 15.45% | 28.22%
Prior 16.99% | 30.33%
Current vs Prior -9.04% | -6.96%
Prior 7-Day Avg 18.57% | 31.14%
Current vs 7-Day Avg -16.79% | -9.39%
Prior 7-Day Eod 16.99% | 30.33%
Current vs 7-Day Eod -9.04% | -6.96%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.57% | 11.60%
Calls: 12.04% | 10.23%
Puts: 17.10% | 12.96%
Prior 14.57% | 11.60%
Calls: 12.04% | 10.23%
Puts: 17.10% | 12.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.73% | 11.54%
Calls: 13.24% | 10.77%
Puts: 16.23% | 12.31%
Current vs 7-Day Avg -1.11% | +0.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($402.0K). Light premium activity with dollar volume down 58% vs prior. Bearish P/C ratio of 1.31 indicates protective 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 NEUTRAL
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 2 of results (avg 8.0%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1734.5037.50$36.008.3%10.7343
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1739.7042.90$41.307.7%20.71--

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. 5 found (avg delta 0.64, highest 0.73)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1734.5037.50$36.008.3%10.7343
$270.00Jul 1727.7031.10$29.4011.6%20.67234
$280.00Jul 1721.8024.60$23.2012.1%20.59--
$290.00Jul 1716.7019.70$18.2016.5%20.5184
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1739.7042.90$41.307.7%20.71--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 239, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1714.0016.30$15.1515.2%530.44--
$350.00Jul 173.004.60$3.8042.1%150.15239
$320.00Jul 176.809.50$8.1533.1%70.29947
$310.00Jul 1710.0012.00$11.0018.2%60.36277
$340.00Jul 174.205.30$4.7523.2%50.19194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1714.6017.90$16.2520.3%550.41228
$250.00Jul 176.007.40$6.7020.9%480.20896
$260.00Jul 178.4010.20$9.3019.4%120.27240
$220.00Jul 171.002.25$1.6376.7%80.0781
$240.00Jul 173.204.70$3.9538.0%80.14991

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. 16 found (best R:R 24.00, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$0.95$9.05$0.959.53$340.95
$320.00$340.00Jul 17$3.40$16.60$3.404.88$323.40
$310.00$320.00Jul 17$2.85$7.15$2.852.51$312.85
$290.00$300.00Jul 17$3.05$6.95$3.052.28$293.05
$300.00$310.00Jul 17$4.15$5.85$4.151.41$304.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.40$9.60$0.4024.00$219.60
$230.00$220.00Jul 17$1.15$8.85$1.157.70$228.85
$240.00$230.00Jul 17$1.17$8.83$1.177.55$238.83
$260.00$250.00Jul 17$2.60$7.40$2.602.85$257.40
$270.00$260.00Jul 17$2.60$7.40$2.602.85$267.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.94, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$6.60$6.60$3.401.94$266.60
$270.00$280.00Jul 17$6.20$6.20$3.801.63$276.20
$280.00$290.00Jul 17$5.00$5.00$5.001.00$285.00
$300.00$310.00Jul 17$4.15$4.15$5.850.71$304.15
$290.00$300.00Jul 17$3.05$3.05$6.950.44$293.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$280.00Jul 17$25.05$25.05$14.951.68$294.95
$280.00$270.00Jul 17$4.35$4.35$5.650.77$275.65
$250.00$240.00Jul 17$2.75$2.75$7.250.38$247.25
$260.00$250.00Jul 17$2.60$2.60$7.400.35$257.40
$270.00$260.00Jul 17$2.60$2.60$7.400.35$267.40

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. 4 found (cheapest 13.78% of stock, avg 15.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$23.20$16.25$39.45$240.55$319.4513.78%
$270.00Jul 17$29.40$11.90$41.30$228.70$311.3014.42%
$260.00Jul 17$36.00$9.30$45.30$214.70$305.3015.82%
$320.00Jul 17$8.15$41.30$49.45$270.55$369.4517.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.71% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$240.00Jul 17$3.80$3.95$7.75$232.25$357.75
$340.00$240.00Jul 17$4.75$3.95$8.70$231.30$348.70
$350.00$250.00Jul 17$3.80$6.70$10.50$239.50$360.50
$340.00$250.00Jul 17$4.75$6.70$11.45$238.55$351.45
$320.00$240.00Jul 17$8.15$3.95$12.10$227.90$332.10
$350.00$260.00Jul 17$3.80$9.30$13.10$246.90$363.10
$340.00$260.00Jul 17$4.75$9.30$14.05$245.95$354.05
$320.00$250.00Jul 17$8.15$6.70$14.85$235.15$334.85
$310.00$240.00Jul 17$11.00$3.95$14.95$225.05$324.95
$350.00$270.00Jul 17$3.80$11.90$15.70$254.30$365.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 14.38, avg credit $6.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Jul 17$9.35$0.6514.38$240.65$269.35
240/250270/280Jul 17$8.95$1.058.52$241.05$278.95
250/260270/280Jul 17$8.80$1.207.33$251.20$278.80
270/280300/310Jul 17$8.50$1.505.67$271.50$308.50
230/240260/270Jul 17$7.77$2.233.48$232.23$267.77
220/230260/270Jul 17$7.75$2.253.44$222.25$267.75
240/250280/290Jul 17$7.75$2.253.44$242.25$287.75
250/260280/290Jul 17$7.60$2.403.17$252.40$287.60
260/270280/290Jul 17$7.60$2.403.17$262.40$287.60
270/280290/300Jul 17$7.40$2.602.85$272.60$297.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.40$9.6024.00
$270.00$280.00$290.00Jul 17$1.20$8.807.33
$300.00$310.00$320.00Jul 17$1.30$8.706.69
$280.00$290.00$300.00Jul 17$1.95$8.054.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.75$9.2512.33
$230.00$240.00$250.00Jul 17$1.58$8.425.33
$260.00$270.00$280.00Jul 17$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. 12 found (best net $-1.35, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Jul 17-$1.35$18.65
$340.00$350.001:2Jul 17-$2.85$7.15
$310.00$320.001:2Jul 17-$5.30$4.70
$300.00$310.001:2Jul 17-$6.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.48$9.52
$220.00$210.001:2Jul 17-$0.83$9.17
$250.00$240.001:2Jul 17-$1.20$8.80
$240.00$230.001:2Jul 17-$1.61$8.39
$260.00$250.001:2Jul 17-$4.10$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.83%, avg 3.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Jul 17$16.700.511.3%5.83%7.10%284
$300.00Jul 17$14.000.444.8%4.89%9.65%53--
$310.00Jul 17$10.000.368.3%3.49%11.75%6277
$320.00Jul 17$6.800.2911.8%2.37%14.12%7947
$340.00Jul 17$4.200.1918.7%1.47%20.20%5194
$350.00Jul 17$3.000.1522.2%1.05%23.27%15239

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 898 vol/day, 199 traded recently)

POWL averages only 898 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 $260.00 07-17 call last traded $52.00 on 06/25 (now $34.50/$37.50) — try a limit near $36.00. Also watch the $280.00 12-18 call last traded $74.00 on 06/11 (now $70.00/$76.50) — try a limit near $73.25; the $270.00 02-19 call last traded $105.00 on 06/25 (now $85.00/$93.10) — try a limit near $89.05. Most tradeable put: the $300.00 08-21 put last traded $41.10 on 06/22 (now $43.20/$48.50) — try a limit near $43.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$286.67Aug 21$37.00$44.00$40.50$42.74 06/26$36.45–$58.15$40.50--
$286.67Dec 18$67.00$73.90$70.45$76.90 06/18$61.65–$86.20$70.45--
$290.00Jul 17$16.70$19.70$18.20$24.60 06/26$17.95–$39.85$18.2084
$290.00Aug 21$36.00$43.40$39.70$40.00 06/26$35.40–$56.65$39.70137
$290.00Nov 20$61.00$67.40$64.20$69.90 06/23$55.95–$79.40$64.20--
$290.00Dec 18$66.00$70.90$68.45$77.33 06/24$60.60–$85.10$68.45--
$280.00Jul 17$21.80$24.60$23.20$25.30 06/26$21.50–$44.80$23.20--
$280.00Aug 21$40.20$44.90$42.55$48.00 06/26$37.40–$62.35$42.55--
$280.00Nov 20$64.80$71.60$68.20$69.41 06/18$60.10–$84.40$68.20--
$280.00Dec 18$70.00$76.50$73.25$74.00 06/11$63.85–$89.75$73.2531
$280.00Feb 19$81.00$89.10$85.05$101.39 06/22$82.00–$100.60$85.05--
$293.33Aug 21$35.10$38.90$37.00$46.86 06/26$32.90–$54.65$37.00--
$293.33Dec 18$64.00$71.30$67.65$75.93 06/24$59.20–$83.80$67.65--
$273.33Aug 21$44.00$50.20$47.10$56.60 05/26$40.10–$65.80$47.10--
$273.33Nov 20$67.00$74.60$70.80$90.12 05/08$62.15–$88.15$70.80--
$273.33Dec 18$73.00$79.40$76.20$72.10 05/01$65.60–$92.80$73.00--
$300.00Jul 17$14.00$16.30$15.15$13.43 06/26$13.50–$35.05$14.00--
$300.00Aug 21$31.00$38.40$34.70$38.70 06/26$32.30–$52.10$34.70325
$300.00Nov 20$57.00$63.80$60.40$70.20 06/22$52.55–$75.20$60.40--
$300.00Dec 18$61.90$66.80$64.35$68.90 06/26$57.90–$80.00$64.35--
$300.00Feb 19$73.00$81.70$77.35$97.35 06/25$73.55–$92.40$77.35--
$270.00Jul 17$27.70$31.10$29.40$28.20 06/26$26.75–$50.90$28.20234
$270.00Aug 21$45.00$51.60$48.30$58.20 06/18$42.20–$67.95$48.30--
$270.00Nov 20$69.00$76.20$72.60$82.00 06/23$63.10–$89.70$72.60--
$270.00Dec 18$74.00$81.20$77.60$85.30 06/17$67.90–$94.70$77.60--
$270.00Feb 19$85.00$93.10$89.05$105.00 06/25$85.25–$105.55$89.051
$266.67Aug 21$47.00$55.20$51.10$52.50 06/26$43.05–$70.00$51.10--
$266.67Nov 20$70.00$77.70$73.85$94.20 05/12$64.55–$91.05$73.85--
$266.67Dec 18$76.00$82.60$79.30$90.90 06/15$68.90–$96.10$79.30--
$310.00Jul 17$10.00$12.00$11.00$12.00 06/26$8.90–$30.35$11.00277
$310.00Aug 21$27.30$34.60$30.95$33.65 06/26$29.00–$47.90$30.95118
$310.00Nov 20$53.00$60.00$56.50$56.28 06/26$49.35–$71.25$56.28--
$310.00Dec 18$58.00$64.80$61.40$67.00 06/24$54.65–$76.90$61.40--
$310.00Feb 19$69.00$78.10$73.55$90.00 06/25$70.30–$88.40$73.55--
$260.00Jul 17$34.50$37.50$36.00$52.00 06/25$31.45–$57.30$36.0043
$260.00Aug 21$50.30$57.20$53.75$65.75 06/11$46.60–$73.45$53.75--
$260.00Nov 20$73.00$81.00$77.00$80.18 06/26$67.85–$94.60$77.00--
$260.00Dec 18$79.00$85.80$82.40$93.00 06/24$71.25–$99.40$82.40--
$253.33Aug 21$54.00$62.80$58.40$70.70 05/26$50.15–$77.70$58.40--
$253.33Dec 18$82.00$88.80$85.40$97.69 06/15$74.25–$102.90$85.40--
$320.00Jul 17$6.80$9.50$8.15$10.30 06/26$7.95–$27.15$8.15947
$320.00Aug 21$24.20$31.60$27.90$29.74 06/26$26.30–$43.65$27.90--
$320.00Nov 20$49.00$56.50$52.75$66.10 06/25$46.50–$67.45$52.75--
$320.00Dec 18$54.00$61.50$57.75$66.95 06/17$51.90–$72.60$57.75215
$250.00Jul 17$40.10$47.60$43.85$48.34 06/26$36.65–$65.10$43.85--
$250.00Aug 21$56.10$64.90$60.50$69.50 06/23$51.55–$79.60$60.50--
$250.00Nov 20$78.60$86.10$82.35$77.20 06/10$71.20–$100.30$78.60--
$250.00Dec 18$83.10$90.90$87.00$103.55 06/25$76.10–$104.50$87.00--
$250.00Feb 19$93.00$102.40$97.70$98.00 06/26$93.50–$114.80$97.70--
$246.67Aug 21$58.00$66.90$62.45$70.50 05/04$53.55–$82.15$62.45--
$246.67Dec 18$84.80$92.60$88.70$106.37 05/08$76.70–$106.25$88.70--
$330.00Jul 17$5.10$7.00$6.05$8.20 06/26$5.50–$23.70$6.05--
$330.00Aug 21$22.50$28.00$25.25$27.00 06/26$23.30–$40.55$25.25101
$330.00Nov 20$46.00$53.10$49.55$69.11 06/25$43.50–$63.20$49.55--
$330.00Dec 18$51.00$58.10$54.55$55.50 06/26$49.10–$68.70$54.5518
$330.00Feb 19$62.00$71.20$66.60$89.10 06/25$64.10–$81.10$66.60--
$240.00Jul 17$48.10$55.50$51.80$56.24 06/26$42.40–$72.85$51.80--
$240.00Aug 21$62.00$71.30$66.65$68.25 06/18$57.00–$86.30$66.65--
$240.00Nov 20$84.00$91.40$87.70$108.69 06/25$76.55–$106.15$87.70--
$240.00Dec 18$88.30$96.00$92.15$97.30 06/18$80.05–$110.35$92.15--
$240.00Feb 19$98.00$107.20$102.60$117.13 06/25$98.10–$119.75$102.60--
$233.33Aug 21$67.00$75.40$71.20$89.40 06/22$60.75–$90.70$71.20--
$233.33Dec 18$91.90$99.70$95.80$107.75 06/22$83.35–$113.90$95.80--
$340.00Jul 17$4.20$5.30$4.75$5.50 06/26$3.80–$20.10$4.75194
$340.00Aug 21$18.50$26.30$22.40$25.70 06/26$20.65–$35.80$22.40--
$340.00Nov 20$43.00$49.40$46.20$44.46 06/10$41.15–$59.90$44.46--
$340.00Dec 18$48.00$54.90$51.45$61.70 06/17$46.10–$65.20$51.45--
$230.00Jul 17$56.60$63.80$60.20$52.40 06/09$48.55–$82.25$56.60--
$230.00Aug 21$69.00$77.90$73.45$102.07 05/08$62.35–$93.95$73.45--
$230.00Nov 20$89.70$97.10$93.40$114.61 06/25$81.40–$112.05$93.40--
$230.00Dec 18$94.00$101.40$97.70$102.15 06/24$84.50–$116.10$97.70--
$230.00Feb 19$103.00$112.10$107.55$112.10 06/24$103.60–$125.75$107.55--
$226.67Dec 18$96.00$103.00$99.50$127.81 05/12$86.30–$119.05$99.50--
$350.00Jul 17$3.00$4.60$3.80$13.20 06/25$3.00–$17.45$3.80239
$350.00Aug 21$18.60$21.00$19.80$19.70 06/26$18.30–$32.85$19.70--
$350.00Nov 20$40.00$46.70$43.35$59.10 06/25$38.80–$56.90$43.35--
$350.00Dec 18$45.00$49.80$47.40$56.83 06/17$43.95–$61.70$47.4030
$220.00Jul 17$67.10$70.20$68.65$66.40 06/26$55.20–$91.25$67.10--
$220.00Aug 21$77.40$85.00$81.20$91.10 06/04$68.35–$101.00$81.20--
$220.00Nov 20$95.70$103.10$99.40$114.93 06/25$85.70–$118.30$99.40--
$220.00Dec 18$99.50$106.80$103.15$106.00 06/02$89.85–$122.10$103.15--
$220.00Feb 19$109.00$117.10$113.05$117.80 06/24$108.60–$131.25$113.05--
$216.67Aug 21$79.90$87.00$83.45$100.90 05/05$70.40–$103.40$83.45--
$216.67Dec 18$101.70$108.80$105.25$119.50 06/05$91.20–$124.55$105.25--
$213.33Aug 21$81.40$90.00$85.70$122.95 05/06$71.55–$105.95$85.70--
$213.33Dec 18$103.40$109.80$106.60$122.90 05/13$93.10–$126.50$106.60--
$360.00Jul 17$1.90$3.60$2.75$2.70 06/26$2.75–$15.50$2.70--
$360.00Aug 21$14.80$18.60$16.70$26.28 06/17$15.95–$30.70$16.70--
$360.00Nov 20$38.00$43.00$40.50$53.45 06/12$36.80–$53.60$40.50--
$210.00Aug 21$84.10$92.30$88.20$103.93 06/15$73.75–$108.55$88.20--
$210.00Nov 20$101.80$109.20$105.50$90.79 05/19$90.95–$125.20$101.80--
$210.00Dec 18$105.70$112.70$109.20$114.25 06/24$94.35–$128.55$109.20--
$206.67Aug 21$86.00$95.00$90.50$127.95 05/06$76.45–$111.25$90.50--
$206.67Dec 18$107.70$114.70$111.20$122.75 05/14$96.20–$131.65$111.20--
$203.33Nov 20$106.10$113.50$109.80$107.28 04/30$94.50–$129.15$107.28--
$203.33Dec 18$109.30$117.20$113.25$119.53 05/26$99.20–$133.30$113.25--
$370.00Aug 21$12.20$17.80$15.00--$15.00–$15.00—$12.2018
$200.00Jul 17$84.40$91.60$88.00$93.22 06/09$70.50–$110.00$88.00--
$200.00Aug 21$91.10$100.00$95.55$100.28 06/23$81.05–$117.00$95.55--
$200.00Nov 20$108.20$115.60$111.90$118.20 06/23$96.70–$132.00$111.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$286.67Aug 21$35.60$40.90$38.25$56.50 05/21$34.00–$55.35$38.25--
$286.67Dec 18$62.10$67.40$64.75$63.70 06/03$56.80–$79.75$63.70--
$290.00Jul 17$19.60$22.50$21.05$25.90 06/26$16.60–$44.50$21.05--
$290.00Aug 21$37.00$45.20$41.10$35.13 06/22$35.05–$58.15$37.00--
$290.00Nov 20$59.40$66.30$62.85$62.10 06/23$55.35–$78.20$62.10--
$290.00Dec 18$65.40$70.10$67.75$64.69 06/17$58.70–$80.55$65.40--
$280.00Jul 17$14.60$17.90$16.25$23.53 06/26$13.10–$37.85$16.25228
$280.00Aug 21$32.00$39.00$35.50$39.80 06/26$30.60–$51.85$35.50--
$280.00Nov 20$54.00$60.50$57.25$52.30 06/25$51.30–$70.70$54.00--
$280.00Dec 18$58.00$64.00$61.00$68.18 06/09$53.75–$74.05$61.00--
$293.33Aug 21$39.00$46.60$42.80$50.43 05/14$36.50–$59.65$42.80--
$293.33Dec 18$65.50$73.10$69.30$70.00 06/24$60.75–$84.10$69.30--
$273.33Aug 21$28.80$34.00$31.40$40.20 05/26$27.85–$47.70$31.40--
$273.33Dec 18$54.10$60.90$57.50$56.90 06/03$50.70–$69.80$56.90--
$300.00Jul 17$25.50$29.10$27.30$25.89 06/26$21.90–$51.65$25.89--
$300.00Aug 21$43.20$48.50$45.85$41.10 06/22$40.60–$64.55$43.20156
$300.00Nov 20$65.00$72.30$68.65$65.37 06/16$61.75–$83.80$65.37--
$300.00Dec 18$69.10$77.30$73.20$68.30 06/25$64.05–$87.60$69.10--
$270.00Jul 17$10.60$13.20$11.90$15.95 06/26$10.10–$31.85$11.90--
$270.00Aug 21$27.00$35.60$31.30$34.90 06/26$26.90–$45.65$31.30--
$270.00Nov 20$48.00$55.10$51.55$50.90 06/26$46.15–$65.85$50.90--
$270.00Dec 18$52.00$59.90$55.95$55.00 06/03$49.20–$68.05$55.00--
$266.67Nov 20$46.00$53.40$49.70$62.70 06/10$44.55–$64.50$49.70--
$266.67Dec 18$50.30$58.20$54.25$61.10 05/01$48.15–$66.45$54.25--
$310.00Jul 17$32.20$35.70$33.95$24.90 06/25$26.95–$59.25$32.20--
$310.00Aug 21$49.00$54.60$51.80$45.12 06/22$43.75–$71.55$49.00--
$310.00Nov 20$71.10$78.00$74.55$79.30 06/26$67.00–$91.35$74.55--
$310.00Dec 18$75.30$82.10$78.70$80.80 06/24$71.15–$94.30$78.70--
$260.00Jul 17$8.40$10.20$9.30$11.00 06/26$7.90–$26.50$9.30240
$260.00Aug 21$23.00$27.50$25.25$28.60 06/26$22.80–$39.65$25.25--
$260.00Nov 20$43.00$50.00$46.50$42.80 06/25$42.25–$60.05$43.00--
$260.00Dec 18$47.10$51.60$49.35$50.30 06/03$45.65–$62.25$49.35--
$253.33Aug 21$19.30$28.30$23.80$20.82 06/25$19.75–$37.35$20.82--
$253.33Nov 20$40.00$46.80$43.40$40.30 06/25$38.60–$55.50$40.30--
$253.33Dec 18$45.80$50.40$48.10$48.00 05/08$42.05–$58.60$48.00--
$320.00Jul 17$39.70$42.90$41.30$29.80 06/25$32.50–$67.00$39.70--
$320.00Aug 21$55.90$63.20$59.55$61.85 06/18$49.80–$79.30$59.55--
$320.00Nov 20$78.00$84.90$81.45$79.00 06/23$73.50–$98.30$79.00--
$320.00Dec 18$82.00$88.80$85.40$79.60 06/25$75.85–$100.95$82.00--
$250.00Jul 17$6.00$7.40$6.70$10.00 06/26$5.55–$21.75$6.70896
$250.00Aug 21$20.40$25.00$22.70$20.20 06/25$19.90–$35.05$20.40--
$250.00Nov 20$38.00$45.20$41.60$41.63 06/24$37.30–$53.95$41.60--
$250.00Dec 18$43.90$49.90$46.90$43.55 06/25$41.05–$57.05$43.90--
$246.67Aug 21$17.00$24.00$20.50$18.98 06/25$18.15–$33.15$18.98--
$246.67Nov 20$36.20$43.60$39.90$40.00 06/23$35.70–$52.85$39.90--
$246.67Dec 18$40.50$48.40$44.45$41.80 06/25$39.65–$54.90$41.80--
$330.00Jul 17$45.10$52.60$48.85$62.12 06/01$38.00–$75.20$48.85--
$330.00Aug 21$62.90$68.10$65.50$64.90 06/24$56.35–$86.35$64.90--
$330.00Dec 18$88.30$93.40$90.85$86.27 06/16$83.35–$108.85$88.30--
$240.00Jul 17$3.20$4.70$3.95$6.00 06/26$3.95–$17.45$3.95991
$240.00Aug 21$16.20$22.60$19.40$20.00 06/26$16.90–$30.00$19.40--
$240.00Nov 20$33.30$40.60$36.95$49.30 06/10$33.30–$49.70$36.95--
$240.00Dec 18$37.50$45.30$41.40$39.71 06/23$36.90–$51.60$39.71--
$233.33Nov 20$30.50$37.90$34.20$36.00 05/07$31.20–$45.15$34.20--
$233.33Dec 18$34.40$42.40$38.40$37.05 06/23$34.25–$47.90$37.05--
$340.00Jul 17$53.60$61.00$57.30$72.70 05/29$45.00–$83.55$57.30--
$340.00Aug 21$69.70$77.20$73.45$64.90 06/25$63.00–$93.80$69.70--
$340.00Nov 20$91.20$98.20$94.70$99.24 05/26$85.25–$112.95$94.70--
$340.00Dec 18$95.00$102.80$98.90$93.63 06/17$88.50–$115.70$95.00--
$230.00Jul 17$2.05$3.50$2.78$4.80 06/26$2.78–$13.70$2.78--
$230.00Aug 21$11.30$17.50$14.40$17.47 06/26$13.25–$26.25$14.40--
$230.00Nov 20$29.20$36.60$32.90$34.38 06/26$29.45–$43.75$32.90--
$230.00Dec 18$33.20$40.30$36.75$38.20 06/26$32.65–$46.10$36.75--
$226.67Aug 21$10.00$19.10$14.55$16.45 06/26$13.05–$24.75$14.55--
$226.67Dec 18$31.70$38.50$35.10$40.70 06/10$30.95–$44.65$35.1030
$223.33Dec 18$30.30$34.30$32.30$33.20 06/16$30.20–$43.50$32.30--
$350.00Jul 17$62.30$69.80$66.05$77.75 06/01$51.85–$92.25$66.05--
$350.00Aug 21$77.80$84.60$81.20$71.59 06/22$70.25–$102.60$77.80--
$350.00Dec 18$102.00$109.70$105.85$103.70 06/23$95.50–$122.65$103.70--
$220.00Jul 17$1.00$2.25$1.63$2.79 06/26$1.63–$10.60$1.6381
$220.00Aug 21$10.30$16.60$13.45$14.23 06/26$10.65–$22.60$13.45126
$220.00Nov 20$25.40$32.60$29.00$28.20 06/22$25.80–$39.80$28.20--
$220.00Dec 18$31.20$36.20$33.70$32.45 06/18$29.10–$41.95$32.45--
$216.67Aug 21$9.60$13.60$11.60$16.56 05/08$9.85–$20.90$11.60--
$216.67Dec 18$27.70$34.90$31.30$36.70 05/22$27.80–$40.50$31.30--
$213.33Aug 21$9.80$13.20$11.50$9.70 06/25$9.10–$19.65$9.80--
$213.33Dec 18$26.40$30.60$28.50$29.70 06/03$26.75–$38.30$28.50--
$360.00Jul 17$71.80$79.00$75.40$95.95 06/09$60.40–$101.35$75.40--
$210.00Jul 17$0.20$2.25$1.23$1.55 06/25$1.10–$7.40$1.23147
$210.00Aug 21$8.20$15.00$11.60$10.30 06/26$9.15–$18.55$10.30--
$210.00Nov 20$21.80$28.90$25.35$28.15 05/26$22.70–$34.60$25.35--
$210.00Dec 18$25.10$31.20$28.15$32.40 06/12$25.95–$36.95$28.15--
$206.67Aug 21$5.00$13.90$9.45$10.50 06/23$7.90–$17.50$9.45--
$206.67Dec 18$24.60$31.10$27.85$28.40 06/15$25.00–$35.75$27.85--
$203.33Aug 21$4.80$13.00$8.90$11.30 06/26$7.50–$16.55$8.90--
$203.33Dec 18$22.60$29.80$26.20$30.30 06/09$23.75–$34.65$26.20--
$200.00Jul 17$0.50$1.80$1.15$1.69 06/25$0.60–$6.35$1.15--
$200.00Aug 21$6.00$11.60$8.80$9.43 06/26$7.30–$15.30$8.80--
$200.00Nov 20$19.30$25.40$22.35$22.00 06/23$19.10–$30.55$22.00--
$200.00Dec 18$21.40$29.30$25.35$28.00 06/26$22.45–$32.25$25.35--
$200.00Feb 19$28.10$36.60$32.35$33.80 06/26$29.30–$35.05$32.35--
$195.00Jul 17$0.30$1.85$1.08$0.90 06/26$0.53–$4.85$0.90--
$195.00Aug 21$3.00$12.00$7.50$6.70 06/25$6.25–$13.95$6.70--
$195.00Nov 20$17.00$23.90$20.45$22.89 05/05$18.10–$29.00$20.45--
$195.00Dec 18$19.70$27.60$23.65$20.70 06/25$20.90–$30.40$20.70--
$193.33Dec 18$19.20$27.10$23.15$26.70 05/04$20.45–$30.80$23.15--
$190.00Jul 17$0.00$2.80$1.40$1.93 06/18$0.90–$4.18$1.40--
$190.00Aug 21$4.50$10.10$7.30$7.43 06/26$5.35–$12.60$7.30--
$190.00Nov 20$16.00$22.30$19.15$20.14 06/26$16.85–$27.00$19.15--
$190.00Dec 18$18.10$26.10$22.10$30.40 05/19$19.80–$29.10$22.10--

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 161
Total Puts 211
Put/Call Ratio 1.31
Net Difference -50

Prior's Put/Call Breakdown

Total Calls 266
Total Puts 319
Put/Call Ratio 1.20
Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 3,582
Total Puts 2,488
Average Put/Call Ratio 0.86
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