NEW Tour v251
POWL
POWELL INDS INC
$264.86 -7.51%
$273.51 (+3.27%)🌙
as of 07/01 06:53 PM
(6/30 18:47) ◀
|
Wednesday, July 1, 2026 (6:53pm)
January 2026
|
▶ (7/2 18:52)
◀ 7/1 18:53 ▶

Option Volume

Detail
ℹ
Current (07/01) 2,500
Calls: 1,213 (49%)
Puts: 1,287 (51%)
Prior (06/30) 372
Calls: 161 (43%)
Puts: 211 (57%)
Current vs Prior +572.04%
Calls: +653.42% (Calls)
Puts: +509.95% (Puts)
Prior 7-Day Total 5,241
Calls: 2,891 (55%)
Puts: 2,350 (45%)
Prior 7-Day Average 748
Calls: 413 (55%)
Puts: 335 (45%)
Current vs Prior 7-Day Avg +233.91%
Calls: +193.70%
Puts: +283.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $7.94M
Calls: $2.30M (29%)
Puts: $5.64M (71%)
Prior (06/30) $656.4K
Calls: $402.0K (61%)
Puts: $254.4K (39%)
Current vs Prior +1109.21%
Calls: +472.69%
Puts: +2115.12%
Prior 7-Day Total $13.96M
Calls: $8.08M (58%)
Puts: $5.88M (42%)
Prior 7-Day Average $1.99M
Calls: $1.15M (58%)
Puts: $840.2K (42%)
Current vs Prior 7-Day Avg +297.95%
Calls: +99.45%
Puts: +570.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.06
Prior (06/30) 1.31
Current vs Prior -19.04%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 8,253
Calls: 3,405 (41%)
Puts: 4,848 (59%)
Prior (06/30) 6,302
Calls: 3,382 (54%)
Puts: 2,920 (46%)
Current vs Prior +30.96%
Prior 7-Day Total 42,817
Calls: 23,002 (54%)
Puts: 19,815 (46%)
Prior 7-Day Average 6,116
Calls: 3,286 (54%)
Puts: 2,830 (46%)
Current vs Prior 7-Day Avg +34.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 15.78% | 29.64%
Prior 15.45% | 28.22%
Current vs Prior +2.13% | +5.04%
Prior 7-Day Avg 17.87% | 30.54%
Current vs 7-Day Avg -11.67% | -2.94%
Prior 7-Day Eod 15.45% | 28.22%
Current vs 7-Day Eod +2.13% | +5.04%
Sentiment BEARISH

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 15.59% | 12.11%
Calls: 13.66% | 11.36%
Puts: 17.53% | 12.86%
Current vs 7-Day Avg -6.56% | -4.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($5.64M). Massive premium surge with dollar volume up 1109% vs prior. Dollar volume significantly above 7-day average (298% higher). Unusually high activity with volume up 572% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1724.9027.40$26.159.6%10.68--
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.66, highest 0.83)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1729.7037.10$33.4022.2%10.76--
$250.00Jul 1724.9027.40$26.159.6%10.68--
$260.00Jul 1720.0022.50$21.2511.8%20.60--
$270.00Jul 1714.0016.80$15.4018.2%70.50234
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1745.8053.00$49.4014.6%10.8329
$300.00Jul 1737.1043.20$40.1515.2%10.77--
$280.00Jul 1724.7028.40$26.5513.9%70.60278
$270.00Jul 1719.1022.00$20.5514.1%100.51272

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 980, top 523)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 173.607.80$5.7073.7%5230.25339
$320.00Jul 170.704.40$2.55145.1%1240.13954
$310.00Jul 171.855.90$3.88104.4%1070.19278
$340.00Jul 170.154.10$2.13185.4%270.10195
$290.00Jul 177.109.80$8.4532.0%100.3384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 176.309.00$7.6535.3%600.25997
$230.00Jul 174.106.00$5.0537.6%550.18153
$260.00Jul 1711.5016.90$14.2038.0%120.41239
$250.00Jul 179.9012.50$11.2023.2%100.33938
$270.00Jul 1719.1022.00$20.5514.1%100.51272

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 20.28, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.47$9.53$0.4720.28$330.47
$310.00$320.00Jul 17$1.33$8.67$1.336.52$311.33
$300.00$310.00Jul 17$1.82$8.18$1.824.49$301.82
$280.00$290.00Jul 17$2.75$7.25$2.752.64$282.75
$290.00$300.00Jul 17$2.75$7.25$2.752.64$292.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$195.00Jul 17$0.93$14.07$0.9315.13$209.07
$220.00$210.00Jul 17$1.12$8.88$1.127.93$218.88
$230.00$220.00Jul 17$1.58$8.42$1.585.33$228.42
$240.00$230.00Jul 17$2.60$7.40$2.602.85$237.40
$260.00$250.00Jul 17$3.00$7.00$3.002.33$257.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 12.33, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Jul 17$7.25$7.25$2.752.64$247.25
$260.00$270.00Jul 17$5.85$5.85$4.151.41$265.85
$250.00$260.00Jul 17$4.90$4.90$5.100.96$254.90
$270.00$280.00Jul 17$4.20$4.20$5.800.72$274.20
$280.00$290.00Jul 17$2.75$2.75$7.250.38$282.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.25$9.25$0.7512.33$300.75
$300.00$280.00Jul 17$13.60$13.60$6.402.12$286.40
$270.00$260.00Jul 17$6.35$6.35$3.651.74$263.65
$280.00$270.00Jul 17$6.00$6.00$4.001.50$274.00
$250.00$240.00Jul 17$3.55$3.55$6.450.55$246.45

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. 7 found (cheapest 13.38% of stock, avg 15.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$21.25$14.20$35.45$224.55$295.4513.38%
$270.00Jul 17$15.40$20.55$35.95$234.05$305.9513.57%
$250.00Jul 17$26.15$11.20$37.35$212.65$287.3514.10%
$280.00Jul 17$11.20$26.55$37.75$242.25$317.7514.25%
$240.00Jul 17$33.40$7.65$41.05$198.95$281.0515.50%
$300.00Jul 17$5.70$40.15$45.85$254.15$345.8517.31%
$310.00Jul 17$3.88$49.40$53.28$256.72$363.2820.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.27% of stock, avg 5.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$220.00Jul 17$2.55$3.47$6.02$213.98$326.02
$310.00$220.00Jul 17$3.88$3.47$7.35$212.65$317.35
$320.00$230.00Jul 17$2.55$5.05$7.60$222.40$327.60
$310.00$230.00Jul 17$3.88$5.05$8.93$221.07$318.93
$300.00$220.00Jul 17$5.70$3.47$9.17$210.83$309.17
$320.00$240.00Jul 17$2.55$7.65$10.20$229.80$330.20
$300.00$230.00Jul 17$5.70$5.05$10.75$219.25$310.75
$310.00$240.00Jul 17$3.88$7.65$11.53$228.47$321.53
$290.00$220.00Jul 17$8.45$3.47$11.92$208.08$301.92
$300.00$240.00Jul 17$5.70$7.65$13.35$226.65$313.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 34.71, avg credit $5.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Jul 17$9.72$0.2834.71$300.28$339.72
240/250260/270Jul 17$9.40$0.6015.67$240.60$269.40
260/270280/290Jul 17$9.10$0.9010.11$260.90$289.10
260/270290/300Jul 17$9.10$0.9010.11$260.90$299.10
220/230240/250Jul 17$8.83$1.177.55$221.17$248.83
270/280290/300Jul 17$8.75$1.257.00$271.25$298.75
230/240260/270Jul 17$8.45$1.555.45$231.55$268.45
210/220240/250Jul 17$8.37$1.635.13$211.63$248.37
260/270300/310Jul 17$8.17$1.834.46$261.83$308.17
270/280300/310Jul 17$7.82$2.183.59$272.18$307.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 20.74, cheapest $0.46)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.49$9.5119.41
$290.00$300.00$310.00Jul 17$0.93$9.079.75
$310.00$320.00$330.00Jul 17$1.38$8.626.25
$270.00$280.00$290.00Jul 17$1.45$8.555.90
$260.00$270.00$280.00Jul 17$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.46$9.5420.74
$230.00$240.00$250.00Jul 17$0.95$9.059.53
$220.00$230.00$240.00Jul 17$1.02$8.988.80
$250.00$260.00$270.00Jul 17$3.35$6.651.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.49, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$1.22$8.78
$330.00$340.001:2Jul 17-$1.66$8.34
$300.00$310.001:2Jul 17-$2.06$7.94
$320.00$330.001:2Jul 17-$2.65$7.35
$290.00$300.001:2Jul 17-$2.95$7.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$195.001:2Jul 17-$0.49$14.51
$220.00$210.001:2Jul 17-$1.23$8.77
$230.00$220.001:2Jul 17-$1.89$8.11
$240.00$230.001:2Jul 17-$2.45$7.55
$300.00$280.001:2Jul 17-$12.95$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.29%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Jul 17$14.000.501.9%5.29%7.23%7234
$280.00Jul 17$8.800.415.7%3.32%9.04%670
$290.00Jul 17$7.100.339.5%2.68%12.17%1084
$300.00Jul 17$3.600.2513.3%1.36%14.63%523339
$310.00Jul 17$1.850.1917.0%0.70%17.74%107278
$320.00Jul 17$0.700.1320.8%0.26%21.08%124954
$330.00Jul 17$0.300.1224.6%0.11%24.71%3--
$340.00Jul 17$0.150.1028.4%0.06%28.43%27195

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, 198 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 $250.00 12-18 call last traded $103.55 on 06/25 (now $68.60/$75.90) — try a limit near $72.25. Also watch the $216.67 08-21 call last traded $100.90 on 05/05 (now $62.50/$69.30) — try a limit near $65.90; the $270.00 02-19 call last traded $105.00 on 06/25 (now $71.00/$79.00) — try a limit near $75.00. Most tradeable put: the $266.67 12-18 put last traded $61.10 on 05/01 (now $62.40/$66.30) — try a limit near $62.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$266.67Aug 21$33.40$39.70$36.55$52.50 06/26$36.55–$70.00$36.55--
$266.67Nov 20$57.00$65.00$61.00$94.20 05/12$61.00–$91.05$61.00--
$266.67Dec 18$63.40$69.80$66.60$90.90 06/15$66.60–$96.10$66.60--
$260.00Jul 17$20.00$22.50$21.25$52.00 06/25$21.25–$57.30$21.25--
$260.00Aug 21$37.60$43.40$40.50$65.75 06/11$40.50–$73.45$40.50159
$260.00Nov 20$59.80$68.00$63.90$80.18 06/26$63.90–$94.60$63.90--
$260.00Dec 18$64.30$72.60$68.45$93.00 06/24$68.45–$99.40$68.45--
$270.00Jul 17$14.00$16.80$15.40$28.20 06/26$15.40–$50.90$15.40234
$270.00Aug 21$32.10$40.90$36.50$58.20 06/18$36.50–$67.95$36.5016
$270.00Nov 20$55.40$63.80$59.60$82.00 06/23$59.60–$89.70$59.60--
$270.00Dec 18$60.30$68.40$64.35$85.30 06/17$64.35–$94.70$64.35--
$270.00Feb 19$71.00$79.00$75.00$105.00 06/25$75.00–$105.55$75.003
$273.33Aug 21$30.60$39.00$34.80$56.60 05/26$34.80–$65.80$34.80--
$273.33Nov 20$54.00$62.50$58.25$90.12 05/08$58.25–$88.15$58.25--
$273.33Dec 18$59.10$67.00$63.05$72.10 05/01$63.05–$92.80$63.05--
$253.33Aug 21$42.00$45.90$43.95$70.70 05/26$43.95–$77.70$43.95--
$253.33Dec 18$67.20$75.00$71.10$97.69 06/15$71.10–$102.90$71.10--
$250.00Jul 17$24.90$27.40$26.15$48.34 06/26$26.15–$65.10$26.15--
$250.00Aug 21$42.00$47.40$44.70$69.50 06/23$44.70–$79.60$44.7023
$250.00Nov 20$63.60$72.90$68.25$77.20 06/10$68.25–$100.30$68.25--
$250.00Dec 18$68.60$75.90$72.25$103.55 06/25$72.25–$104.50$72.2552
$250.00Feb 19$79.00$87.00$83.00$98.00 06/26$83.00–$114.80$83.00--
$280.00Jul 17$8.80$13.60$11.20$25.30 06/26$11.20–$44.80$11.2070
$280.00Aug 21$28.10$34.20$31.15$48.00 06/26$31.15–$62.35$31.1557
$280.00Nov 20$51.50$59.90$55.70$69.41 06/18$55.70–$84.40$55.70--
$280.00Dec 18$56.70$64.50$60.60$74.00 06/11$60.60–$89.75$60.6030
$280.00Feb 19$67.00$75.00$71.00$101.39 06/22$71.00–$100.60$71.00--
$246.67Aug 21$43.90$52.00$47.95$70.50 05/04$47.95–$82.15$47.95--
$246.67Dec 18$70.20$78.00$74.10$106.37 05/08$74.10–$106.25$74.10--
$286.67Aug 21$25.60$34.00$29.80$42.74 06/26$29.80–$58.15$29.80--
$286.67Dec 18$54.10$62.00$58.05$76.90 06/18$58.05–$86.20$58.05--
$240.00Jul 17$29.70$37.10$33.40$56.24 06/26$33.40–$72.85$33.40--
$240.00Aug 21$47.40$52.80$50.10$68.25 06/18$50.10–$86.30$50.10--
$240.00Nov 20$68.50$77.00$72.75$108.69 06/25$72.75–$106.15$72.75--
$240.00Dec 18$72.70$82.00$77.35$97.30 06/18$77.35–$110.35$77.35--
$240.00Feb 19$83.00$91.00$87.00$117.13 06/25$87.00–$119.75$87.00--
$290.00Jul 17$7.10$9.80$8.45$24.60 06/26$8.45–$39.85$8.4584
$290.00Aug 21$24.70$33.00$28.85$40.00 06/26$28.85–$56.65$28.85--
$290.00Nov 20$48.00$56.00$52.00$69.90 06/23$52.00–$79.40$52.006
$290.00Dec 18$52.80$60.80$56.80$77.33 06/24$56.80–$85.10$56.80--
$293.33Aug 21$23.30$29.40$26.35$46.86 06/26$26.35–$54.65$26.35--
$293.33Dec 18$51.80$59.60$55.70$75.93 06/24$55.70–$83.80$55.70--
$233.33Aug 21$52.00$59.00$55.50$89.40 06/22$55.50–$90.70$55.50--
$233.33Dec 18$77.00$85.00$81.00$107.75 06/22$81.00–$113.90$81.00--
$230.00Jul 17$37.40$44.40$40.90$52.40 06/09$40.90–$82.25$40.90--
$230.00Aug 21$54.80$60.70$57.75$102.07 05/08$57.75–$93.95$57.75--
$230.00Nov 20$73.20$82.50$77.85$114.61 06/25$77.85–$112.05$77.85--
$230.00Dec 18$77.70$86.60$82.15$102.15 06/24$82.15–$116.10$82.15--
$230.00Feb 19$87.50$96.00$91.75$112.10 06/24$91.75–$125.75$91.75--
$300.00Jul 17$3.60$7.80$5.70$13.43 06/26$5.70–$34.95$5.70339
$300.00Aug 21$22.00$28.10$25.05$38.70 06/26$25.05–$52.10$25.05327
$300.00Nov 20$44.30$52.70$48.50$70.20 06/22$48.50–$75.20$48.50--
$300.00Dec 18$49.50$57.30$53.40$68.90 06/26$53.40–$80.00$53.40--
$300.00Feb 19$60.00$68.00$64.00$97.35 06/25$64.00–$92.40$64.00--
$226.67Dec 18$79.10$88.00$83.55$127.81 05/12$83.55–$119.05$83.55--
$220.00Jul 17$45.50$52.50$49.00$66.40 06/26$49.00–$91.25$49.00--
$220.00Aug 21$59.80$65.80$62.80$91.10 06/04$62.80–$101.00$62.80--
$220.00Nov 20$78.30$87.90$83.10$114.93 06/25$83.10–$118.30$83.10--
$220.00Dec 18$82.60$92.00$87.30$106.00 06/02$87.30–$122.10$87.30--
$220.00Feb 19$92.00$101.00$96.50$117.80 06/24$96.50–$131.25$96.50--
$310.00Jul 17$1.85$5.90$3.88$12.00 06/26$3.88–$30.20$3.88278
$310.00Aug 21$18.20$24.30$21.25$33.65 06/26$21.25–$47.90$21.25--
$310.00Nov 20$41.20$49.20$45.20$56.28 06/26$45.20–$71.25$45.20--
$310.00Dec 18$46.60$54.00$50.30$67.00 06/24$50.30–$76.90$50.30--
$310.00Feb 19$57.00$65.00$61.00$90.00 06/25$61.00–$88.40$61.00--
$216.67Aug 21$62.50$69.30$65.90$100.90 05/05$65.90–$103.40$65.90103
$216.67Dec 18$84.10$93.00$88.55$119.50 06/05$88.55–$124.55$88.55--
$213.33Aug 21$63.80$71.50$67.65$122.95 05/06$67.65–$105.95$67.65--
$213.33Dec 18$86.00$95.00$90.50$122.90 05/13$90.50–$126.50$90.50--
$210.00Aug 21$65.80$74.00$69.90$103.93 06/15$69.90–$108.55$69.90--
$210.00Nov 20$84.40$93.00$88.70$90.79 05/19$88.70–$125.20$88.70--
$210.00Dec 18$88.50$97.00$92.75$114.25 06/24$92.75–$128.55$92.75--
$320.00Jul 17$0.70$4.40$2.55$10.30 06/26$2.55–$26.85$2.55954
$320.00Aug 21$15.40$24.00$19.70$29.74 06/26$19.70–$43.65$19.70--
$320.00Nov 20$38.20$44.80$41.50$66.10 06/25$41.50–$67.45$41.50--
$320.00Dec 18$43.40$51.00$47.20$66.95 06/17$47.20–$72.60$47.20--
$206.67Aug 21$69.00$76.00$72.50$127.95 05/06$72.50–$111.25$72.50--
$206.67Dec 18$90.30$99.00$94.65$122.75 05/14$94.65–$131.65$94.65--
$203.33Nov 20$88.30$97.00$92.65$107.28 04/30$92.65–$129.15$92.65--
$203.33Dec 18$92.70$100.00$96.35$119.53 05/26$96.35–$133.30$96.35--
$200.00Jul 17$63.60$70.40$67.00$93.22 06/09$67.00–$110.00$67.00--
$200.00Aug 21$74.30$81.00$77.65$100.28 06/23$77.65–$117.00$77.65--
$200.00Nov 20$90.30$99.00$94.65$118.20 06/23$94.65–$132.00$94.65--
$330.00Jul 17$0.30$4.90$2.60$8.20 06/26$2.60–$23.15$2.60--
$330.00Aug 21$13.10$19.30$16.20$27.00 06/26$16.20–$40.55$16.20--
$330.00Nov 20$35.20$43.90$39.55$69.11 06/25$39.55–$63.20$39.55--
$330.00Dec 18$40.80$48.00$44.40$55.50 06/26$44.40–$68.70$44.40--
$330.00Feb 19$51.00$60.00$55.50$89.10 06/25$55.50–$81.10$55.50--
$340.00Jul 17$0.15$4.10$2.13$5.50 06/26$2.13–$20.10$2.13195
$340.00Aug 21$11.90$17.20$14.55$25.70 06/26$14.55–$35.80$14.5521
$340.00Nov 20$32.80$41.00$36.90$44.46 06/10$36.90–$59.90$36.90--
$340.00Dec 18$37.80$45.60$41.70$61.70 06/17$41.70–$65.20$41.70--
$350.00Jul 17$0.50$2.10$1.30$13.20 06/25$1.30–$17.45$1.30249
$350.00Aug 21$9.10$15.30$12.20$19.70 06/26$12.20–$32.85$12.2031
$350.00Nov 20$30.50$38.30$34.40$59.10 06/25$34.40–$56.90$34.40--
$350.00Dec 18$35.20$43.00$39.10$56.83 06/17$39.10–$61.70$39.10--
$360.00Jul 17$0.00$2.30$1.15$2.70 06/26$1.15–$14.65$1.15--
$360.00Aug 21$8.50$16.00$12.25$26.28 06/17$12.25–$30.70$12.25--
$360.00Nov 20$28.60$37.00$32.80$53.45 06/12$32.80–$53.60$32.80--
$370.00Aug 21$6.40$12.10$9.25--$9.25–$15.00$6.4018
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$266.67Nov 20$54.00$62.40$58.20$62.70 06/10$44.55–$64.50$58.20--
$266.67Dec 18$62.40$66.30$64.35$61.10 05/01$48.15–$66.45$62.4039
$260.00Jul 17$11.50$16.90$14.20$11.00 06/26$7.90–$26.50$11.50239
$260.00Aug 21$30.80$36.80$33.80$28.60 06/26$22.80–$39.65$30.80--
$260.00Nov 20$50.20$58.60$54.40$42.80 06/25$42.25–$60.05$50.20--
$260.00Dec 18$54.40$62.40$58.40$50.30 06/03$45.65–$62.25$54.40--
$270.00Jul 17$19.10$22.00$20.55$15.95 06/26$10.10–$31.85$19.10272
$270.00Aug 21$35.20$44.00$39.60$34.90 06/26$26.90–$45.65$35.20--
$270.00Nov 20$56.00$64.00$60.00$50.90 06/26$46.15–$65.85$56.00--
$270.00Dec 18$60.30$68.30$64.30$55.00 06/03$49.20–$68.05$60.30--
$273.33Aug 21$37.40$44.00$40.70$40.20 05/26$27.85–$47.70$40.20--
$273.33Dec 18$62.30$70.40$66.35$56.90 06/03$50.70–$69.80$62.30--
$253.33Aug 21$27.00$35.10$31.05$20.82 06/25$19.75–$37.35$27.00--
$253.33Nov 20$47.00$54.50$50.75$40.30 06/25$38.60–$55.50$47.00--
$253.33Dec 18$51.00$58.60$54.80$48.00 05/08$42.05–$58.60$51.00--
$250.00Jul 17$9.90$12.50$11.20$10.00 06/26$5.55–$21.75$10.00938
$250.00Aug 21$25.10$33.40$29.25$20.20 06/25$19.90–$35.05$25.10--
$250.00Nov 20$45.00$53.00$49.00$41.63 06/24$37.30–$53.95$45.00--
$250.00Dec 18$49.00$56.80$52.90$43.55 06/25$41.05–$57.05$49.00--
$280.00Jul 17$24.70$28.40$26.55$23.53 06/26$13.10–$37.85$24.70278
$280.00Aug 21$41.20$50.00$45.60$39.80 06/26$30.60–$51.85$41.20--
$280.00Nov 20$62.00$70.10$66.05$52.30 06/25$51.30–$70.70$62.00--
$280.00Dec 18$66.40$74.50$70.45$68.18 06/09$53.75–$74.05$68.18--
$246.67Aug 21$23.40$30.00$26.70$18.98 06/25$18.15–$33.15$23.40--
$246.67Nov 20$43.00$51.20$47.10$40.00 06/23$35.70–$52.85$43.00--
$246.67Dec 18$47.10$55.00$51.05$41.80 06/25$39.65–$54.90$47.10--
$286.67Aug 21$46.00$52.30$49.15$56.50 05/21$34.00–$55.35$49.15--
$286.67Dec 18$70.50$78.70$74.60$63.70 06/03$56.80–$79.75$70.50--
$240.00Jul 17$6.30$9.00$7.65$6.00 06/26$3.95–$17.45$6.30997
$240.00Aug 21$20.30$28.40$24.35$20.00 06/26$16.90–$30.00$20.30--
$240.00Nov 20$39.40$47.70$43.55$49.30 06/10$33.30–$49.70$43.55--
$240.00Dec 18$43.40$51.40$47.40$39.71 06/23$36.90–$51.60$43.40--
$290.00Jul 17$32.10$34.80$33.45$25.90 06/26$16.60–$44.50$32.10--
$290.00Aug 21$48.00$56.00$52.00$35.13 06/22$35.05–$58.15$48.00--
$290.00Nov 20$68.40$76.90$72.65$62.10 06/23$55.35–$78.20$68.40--
$290.00Dec 18$72.60$80.90$76.75$64.69 06/17$58.70–$80.55$72.60--
$293.33Aug 21$50.00$58.00$54.00$50.43 05/14$36.50–$59.65$50.43--
$293.33Dec 18$74.70$83.00$78.85$70.00 06/24$60.75–$84.10$74.70--
$233.33Nov 20$36.10$44.20$40.15$36.00 05/07$31.20–$45.15$36.10--
$233.33Dec 18$40.10$48.00$44.05$37.05 06/23$34.25–$47.90$40.10--
$233.33Aug 21$18.00$24.00$21.00--$21.00–$21.00—$18.00258
$230.00Jul 17$4.10$6.00$5.05$4.80 06/26$2.78–$13.70$4.80153
$230.00Aug 21$16.40$22.80$19.60$17.47 06/26$13.25–$26.25$17.47--
$230.00Nov 20$34.40$42.60$38.50$34.38 06/26$29.45–$43.75$34.40--
$230.00Dec 18$38.50$46.30$42.40$38.20 06/26$32.65–$46.10$38.50--
$300.00Jul 17$37.10$43.20$40.15$25.89 06/26$21.90–$51.65$37.10--
$300.00Aug 21$54.50$61.00$57.75$41.10 06/22$40.60–$64.55$54.50--
$300.00Nov 20$75.30$83.50$79.40$65.37 06/16$61.75–$83.80$75.30690
$300.00Dec 18$79.10$87.00$83.05$68.30 06/25$64.05–$87.60$79.10--
$226.67Aug 21$15.20$23.20$19.20$16.45 06/26$13.05–$24.75$16.45--
$226.67Dec 18$37.00$44.70$40.85$40.70 06/10$30.95–$44.65$40.70--
$223.33Dec 18$35.40$43.00$39.20$33.20 06/16$30.20–$43.50$35.40--
$220.00Jul 17$2.65$4.30$3.47$2.79 06/26$1.63–$10.60$2.7988
$220.00Aug 21$14.20$21.10$17.65$14.23 06/26$10.65–$22.60$14.23126
$220.00Nov 20$30.00$38.00$34.00$28.20 06/22$25.80–$39.80$30.00--
$220.00Dec 18$34.00$41.40$37.70$32.45 06/18$29.10–$41.95$34.00--
$310.00Jul 17$45.80$53.00$49.40$24.90 06/25$26.95–$59.25$45.8029
$310.00Aug 21$61.60$70.00$65.80$45.12 06/22$43.75–$71.55$61.60--
$310.00Nov 20$81.50$89.90$85.70$79.30 06/26$67.00–$91.35$81.50--
$310.00Dec 18$86.00$94.00$90.00$80.80 06/24$71.15–$94.30$86.00--
$216.67Aug 21$13.10$17.70$15.40$16.56 05/08$9.85–$20.90$15.40--
$216.67Dec 18$32.70$40.00$36.35$36.70 05/22$27.80–$40.50$36.35--
$213.33Aug 21$12.10$18.60$15.35$9.70 06/25$9.10–$19.65$12.10--
$213.33Dec 18$31.00$38.50$34.75$29.70 06/03$26.75–$38.30$31.00--
$210.00Jul 17$1.50$3.20$2.35$1.55 06/25$1.10–$7.40$1.55148
$210.00Aug 21$11.10$18.00$14.55$10.30 06/26$9.15–$18.55$11.10--
$210.00Nov 20$25.50$33.70$29.60$28.15 05/26$22.70–$34.60$28.15--
$210.00Dec 18$29.10$37.00$33.05$32.40 06/12$25.95–$36.95$32.40--
$320.00Jul 17$54.50$62.00$58.25$29.80 06/25$32.50–$67.00$54.50--
$320.00Aug 21$69.00$75.40$72.20$61.85 06/18$49.80–$79.30$69.00--
$320.00Nov 20$88.50$96.70$92.60$79.00 06/23$73.50–$98.30$88.50--
$320.00Dec 18$92.80$101.00$96.90$79.60 06/25$75.85–$100.95$92.80--
$206.67Aug 21$10.20$16.90$13.55$10.50 06/23$7.90–$17.50$10.50--
$206.67Dec 18$28.00$35.60$31.80$28.40 06/15$25.00–$35.75$28.40--
$203.33Aug 21$9.40$15.80$12.60$11.30 06/26$7.50–$16.55$11.30--
$203.33Dec 18$26.00$33.70$29.85$30.30 06/09$23.75–$34.65$29.85--
$200.00Jul 17$0.40$2.95$1.68$1.69 06/25$0.60–$6.35$1.68--
$200.00Aug 21$8.50$12.40$10.45$9.43 06/26$7.30–$15.30$9.4394
$200.00Nov 20$22.00$30.80$26.40$22.00 06/23$19.10–$30.55$22.00--
$200.00Dec 18$25.10$32.80$28.95$28.00 06/26$22.45–$32.25$28.0028
$200.00Feb 19$32.00$40.40$36.20$33.80 06/26$29.30–$36.20$33.80--
$330.00Jul 17$63.60$71.00$67.30$62.12 06/01$38.00–$75.20$63.60--
$330.00Aug 21$77.00$82.90$79.95$64.90 06/24$56.35–$86.35$77.00--
$330.00Dec 18$100.00$108.00$104.00$86.27 06/16$83.35–$108.85$100.00--
$195.00Jul 17$0.30$2.55$1.42$0.90 06/26$0.53–$4.85$0.90--
$195.00Aug 21$7.40$12.10$9.75$6.70 06/25$6.25–$13.95$7.40--
$195.00Nov 20$20.20$29.00$24.60$22.89 05/05$18.10–$29.00$22.89--
$195.00Dec 18$23.50$31.40$27.45$20.70 06/25$20.90–$30.40$23.50--
$193.33Dec 18$22.40$31.00$26.70$26.70 05/04$20.45–$30.80$26.70--
$190.00Jul 17$0.00$2.05$1.02$1.93 06/18$0.90–$4.18$1.02--
$190.00Aug 21$6.30$11.20$8.75$7.43 06/26$5.35–$12.60$7.4314
$190.00Nov 20$18.50$26.90$22.70$20.14 06/26$16.85–$27.00$20.14--
$190.00Dec 18$21.30$30.00$25.65$30.40 05/19$19.80–$29.10$25.65--
$340.00Jul 17$72.90$80.00$76.45$72.70 05/29$45.00–$83.55$72.90--
$340.00Aug 21$84.10$92.00$88.05$64.90 06/25$63.00–$93.80$84.10--
$340.00Nov 20$103.00$111.00$107.00$99.24 05/26$85.25–$112.95$103.00--
$340.00Dec 18$107.10$115.00$111.05$93.63 06/17$88.50–$115.70$107.10--
$350.00Jul 17$82.40$89.80$86.10$77.75 06/01$51.85–$92.25$82.40--
$350.00Aug 21$93.00$100.00$96.50$71.59 06/22$70.25–$102.60$93.00--
$350.00Dec 18$114.60$122.00$118.30$103.70 06/23$95.50–$122.65$114.60--

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 1,213
Total Puts 1,287
Put/Call Ratio 1.06
Net Difference -74

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,891
Total Puts 2,350
Average Put/Call Ratio 0.99
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