NEW Tour v265
POWL
POWELL INDS INC
$246.33 -7.00%
$246.00 (-0.13%)🌙
as of 07/02 06:52 PM
(7/1 18:53) ◀
|
Thursday, July 2, 2026 (6:52pm)
January 2026
|
▶ (7/6 18:51)
◀ 7/2 18:52 ▶

Option Volume

Detail
ℹ
Current (07/02) 2,063
Calls: 469 (23%)
Puts: 1,594 (77%)
Prior (07/01) 2,500
Calls: 1,213 (49%)
Puts: 1,287 (51%)
Current vs Prior -17.48%
Calls: -61.34% (Calls)
Puts: +23.85% (Puts)
Prior 7-Day Total 6,255
Calls: 3,133 (50%)
Puts: 3,122 (50%)
Prior 7-Day Average 893
Calls: 447 (50%)
Puts: 446 (50%)
Current vs Prior 7-Day Avg +130.87%
Calls: +4.79%
Puts: +257.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $6.24M
Calls: $921.0K (15%)
Puts: $5.32M (85%)
Prior (07/01) $7.94M
Calls: $2.30M (29%)
Puts: $5.64M (71%)
Current vs Prior -21.37%
Calls: -60.00%
Puts: -5.60%
Prior 7-Day Total $18.98M
Calls: $7.90M (42%)
Puts: $11.08M (58%)
Prior 7-Day Average $2.71M
Calls: $1.13M (42%)
Puts: $1.58M (58%)
Current vs Prior 7-Day Avg +130.19%
Calls: -18.38%
Puts: +236.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 3.40
Prior (07/01) 1.06
Current vs Prior +220.33%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +219.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 12,290
Calls: 8,247 (67%)
Puts: 4,043 (33%)
Prior (07/01) 8,253
Calls: 3,405 (41%)
Puts: 4,848 (59%)
Current vs Prior +48.92%
Prior 7-Day Total 45,486
Calls: 23,986 (53%)
Puts: 21,500 (47%)
Prior 7-Day Average 6,498
Calls: 3,426 (53%)
Puts: 3,071 (47%)
Current vs Prior 7-Day Avg +89.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.49% | 29.43%
Prior 15.78% | 29.64%
Current vs Prior -8.17% | -0.70%
Prior 7-Day Avg 17.37% | 30.31%
Current vs 7-Day Avg -16.57% | -2.88%
Prior 7-Day Eod 15.78% | 29.64%
Current vs 7-Day Eod -8.17% | -0.70%
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 15.60% | 12.29%
Calls: 13.64% | 11.78%
Puts: 17.56% | 12.79%
Current vs 7-Day Avg -6.59% | -5.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($5.32M) vs calls ($921.0K). Dollar volume significantly above 7-day average (130% higher). Volume explosion - 131% above 7-day average (2,063 vs avg 893). Extreme bearish P/C ratio of 3.40 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.70, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1729.1036.00$32.5521.2%470.7513
$240.00Jul 1715.5020.70$18.1028.7%20.5930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1753.4060.00$56.7011.6%30.86213
$290.00Jul 1744.5051.20$47.8514.0%30.82106
$280.00Jul 1736.0042.90$39.4517.5%530.79278
$270.00Jul 1728.0034.90$31.4521.9%30.68--
$260.00Jul 1723.2027.50$25.3517.0%70.60241

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.1K, top 787)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 172.754.70$3.7352.3%550.1882
$220.00Jul 1729.1036.00$32.5521.2%470.7513
$320.00Jul 170.901.95$1.4373.4%210.08912
$310.00Jul 171.152.45$1.8072.2%130.10280
$270.00Jul 176.708.90$7.8028.2%120.32239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1710.3016.60$13.4546.8%7870.411.0K
$280.00Jul 1736.0042.90$39.4517.5%530.79278
$210.00Jul 173.806.60$5.2053.8%450.18153
$220.00Jul 175.909.30$7.6044.7%330.2590
$200.00Jul 171.803.10$2.4553.1%100.1163

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. 17 found (best R:R 30.25, avg 8.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$0.32$9.68$0.3230.25$280.32
$310.00$320.00Jul 17$0.37$9.63$0.3726.03$310.37
$300.00$310.00Jul 17$0.83$9.17$0.8311.05$300.83
$290.00$300.00Jul 17$1.10$8.90$1.108.09$291.10
$250.00$260.00Jul 17$2.90$7.10$2.902.45$252.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Jul 17$0.18$4.82$0.1826.78$189.82
$185.00$175.00Jul 17$0.60$9.40$0.6015.67$184.40
$200.00$190.00Jul 17$0.97$9.03$0.979.31$199.03
$220.00$210.00Jul 17$2.40$7.60$2.403.17$217.60
$210.00$200.00Jul 17$2.75$7.25$2.752.64$207.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 7.70, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$240.00Jul 17$14.45$14.45$5.552.60$234.45
$240.00$250.00Jul 17$4.50$4.50$5.500.82$244.50
$270.00$280.00Jul 17$3.75$3.75$6.250.60$273.75
$250.00$260.00Jul 17$2.90$2.90$7.100.41$252.90
$260.00$270.00Jul 17$2.90$2.90$7.100.41$262.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$8.85$8.85$1.157.70$291.15
$290.00$280.00Jul 17$8.40$8.40$1.605.25$281.60
$280.00$270.00Jul 17$8.00$8.00$2.004.00$272.00
$260.00$250.00Jul 17$7.75$7.75$2.253.44$252.25
$270.00$260.00Jul 17$6.10$6.10$3.901.56$263.90

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. 8 found (cheapest 12.67% of stock, avg 16.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$13.60$17.60$31.20$218.80$281.2012.67%
$240.00Jul 17$18.10$13.45$31.55$208.45$271.5512.81%
$260.00Jul 17$10.70$25.35$36.05$223.95$296.0514.63%
$270.00Jul 17$7.80$31.45$39.25$230.75$309.2515.93%
$220.00Jul 17$32.55$7.60$40.15$179.85$260.1516.30%
$280.00Jul 17$4.05$39.45$43.50$236.50$323.5017.66%
$290.00Jul 17$3.73$47.85$51.58$238.42$341.5820.94%
$300.00Jul 17$2.63$56.70$59.33$240.67$359.3324.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.51% of stock, avg 6.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$200.00Jul 17$3.73$2.45$6.18$193.82$296.18
$280.00$200.00Jul 17$4.05$2.45$6.50$193.50$286.50
$290.00$210.00Jul 17$3.73$5.20$8.93$201.07$298.93
$280.00$210.00Jul 17$4.05$5.20$9.25$200.75$289.25
$270.00$200.00Jul 17$7.80$2.45$10.25$189.75$280.25
$290.00$220.00Jul 17$3.73$7.60$11.33$208.67$301.33
$280.00$220.00Jul 17$4.05$7.60$11.65$208.35$291.65
$270.00$210.00Jul 17$7.80$5.20$13.00$197.00$283.00
$260.00$200.00Jul 17$10.70$2.45$13.15$186.85$273.15
$290.00$230.00Jul 17$3.73$10.50$14.23$215.77$304.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 7.70, avg credit $5.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260290/300Jul 17$8.85$1.157.70$251.15$298.85
200/210220/240Jul 17$17.20$2.806.14$192.80$237.20
250/260300/310Jul 17$8.58$1.426.04$251.42$308.58
250/260310/320Jul 17$8.12$1.884.32$251.88$318.12
250/260280/290Jul 17$8.07$1.934.18$251.93$288.07
240/250270/280Jul 17$7.90$2.103.76$242.10$277.90
190/200220/240Jul 17$15.42$4.583.37$184.58$235.42
175/185220/240Jul 17$15.05$4.953.04$169.95$235.05
220/230240/250Jul 17$7.40$2.602.85$222.60$247.40
185/190220/240Jul 17$14.63$5.372.72$175.37$234.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 36.04, cheapest $0.27)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.27$9.7336.04
$300.00$310.00$320.00Jul 17$0.46$9.5420.74
$240.00$250.00$260.00Jul 17$1.60$8.405.25
$270.00$280.00$290.00Jul 17$3.43$6.571.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.40$9.6024.00
$280.00$290.00$300.00Jul 17$0.45$9.5521.22
$210.00$220.00$230.00Jul 17$0.50$9.5019.00
$230.00$240.00$250.00Jul 17$1.20$8.807.33
$190.00$200.00$210.00Jul 17$1.78$8.224.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-3.65, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Jul 17-$3.65$16.35
$270.00$280.001:2Jul 17-$0.30$9.70
$300.00$310.001:2Jul 17-$0.97$9.03
$310.00$320.001:2Jul 17-$1.06$8.94
$290.00$300.001:2Jul 17-$1.53$8.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Jul 17-$0.10$9.90
$200.00$190.001:2Jul 17-$0.51$9.49
$220.00$210.001:2Jul 17-$2.80$7.20
$230.00$220.001:2Jul 17-$4.70$5.30
$190.00$185.001:2Jul 17-$1.12$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.30%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Jul 17$10.600.491.5%4.30%5.79%545
$260.00Jul 17$9.700.405.5%3.94%9.49%844
$270.00Jul 17$6.700.329.6%2.72%12.33%12239
$290.00Jul 17$2.750.1817.7%1.12%18.84%5582
$280.00Jul 17$1.800.2113.7%0.73%14.40%3--
$310.00Jul 17$1.150.1025.9%0.47%26.31%13280
$320.00Jul 17$0.900.0829.9%0.37%30.27%21912

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, 195 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 $210.00 12-18 call last traded $114.25 on 06/24 (now $75.00/$80.20) — try a limit near $77.60. Also watch the $220.00 12-18 call last traded $106.00 on 06/02 (now $70.30/$75.90) — try a limit near $73.10; the $233.33 08-21 call last traded $89.40 on 06/22 (now $39.50/$43.00) — try a limit near $41.25. Most tradeable put: the $340.00 12-18 put last traded $93.63 on 06/17 (now $120.50/$123.70) — try a limit near $120.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$246.67Aug 21$31.60$36.70$34.15$70.50 05/04$34.15–$82.15$34.15--
$246.67Dec 18$58.10$64.50$61.30$106.37 05/08$61.30–$106.25$61.3021
$250.00Jul 17$10.60$16.60$13.60$48.34 06/26$13.60–$65.10$13.6045
$250.00Aug 21$30.60$35.40$33.00$69.50 06/23$33.00–$79.60$33.00--
$250.00Nov 20$51.00$58.60$54.80$77.20 06/10$54.80–$100.30$54.80--
$250.00Dec 18$56.70$61.60$59.15$103.55 06/25$59.15–$104.50$59.15--
$250.00Feb 19$67.00$70.90$68.95$98.00 06/26$68.95–$114.80$68.95--
$240.00Jul 17$15.50$20.70$18.10$56.24 06/26$18.10–$72.85$18.1030
$240.00Aug 21$35.10$41.70$38.40$68.25 06/18$38.40–$86.30$38.40--
$240.00Nov 20$55.20$62.90$59.05$108.69 06/25$59.05–$106.15$59.05--
$240.00Dec 18$60.10$67.90$64.00$97.30 06/18$64.00–$110.35$64.00--
$240.00Feb 19$69.00$77.00$73.00$117.13 06/25$73.00–$119.75$73.00--
$253.33Aug 21$29.60$35.60$32.60$70.70 05/26$32.60–$77.70$32.60--
$253.33Dec 18$55.20$60.10$57.65$97.69 06/15$57.65–$102.90$57.65--
$233.33Aug 21$39.50$43.00$41.25$89.40 06/22$41.25–$90.70$41.2563
$233.33Dec 18$62.90$71.00$66.95$107.75 06/22$66.95–$113.90$66.95--
$260.00Jul 17$9.70$11.70$10.70$52.00 06/25$10.70–$57.10$10.7044
$260.00Aug 21$26.00$31.20$28.60$65.75 06/11$28.60–$73.45$28.60--
$260.00Nov 20$47.60$53.80$50.70$80.18 06/26$50.70–$94.60$50.70--
$260.00Dec 18$52.80$57.20$55.00$93.00 06/24$55.00–$99.40$55.00--
$230.00Jul 17$22.10$29.00$25.55$52.40 06/09$25.55–$82.25$25.55--
$230.00Aug 21$40.60$45.60$43.10$102.07 05/08$43.10–$93.95$43.1055
$230.00Nov 20$61.60$66.60$64.10$114.61 06/25$64.10–$112.05$64.10--
$230.00Dec 18$64.40$72.00$68.20$102.15 06/24$68.20–$116.10$68.20--
$230.00Feb 19$73.00$81.00$77.00$112.10 06/24$77.00–$125.75$77.00--
$226.67Dec 18$65.90$73.90$69.90$127.81 05/12$69.90–$119.05$69.90--
$266.67Aug 21$23.20$28.70$25.95$52.50 06/26$25.95–$70.00$25.95--
$266.67Nov 20$46.80$51.40$49.10$94.20 05/12$49.10–$91.05$49.10--
$266.67Dec 18$50.30$55.90$53.10$90.90 06/15$53.10–$96.10$53.10--
$270.00Jul 17$6.70$8.90$7.80$28.20 06/26$7.80–$50.80$7.80239
$270.00Aug 21$23.80$27.70$25.75$58.20 06/18$25.75–$67.95$25.75--
$270.00Nov 20$45.70$50.80$48.25$82.00 06/23$48.25–$89.70$48.25--
$270.00Dec 18$50.00$55.30$52.65$85.30 06/17$52.65–$94.70$52.65--
$270.00Feb 19$59.80$63.60$61.70$105.00 06/25$61.70–$105.55$61.70--
$220.00Jul 17$29.10$36.00$32.55$66.40 06/26$32.55–$91.25$32.5513
$220.00Aug 21$45.60$50.10$47.85$91.10 06/04$47.85–$101.00$47.85--
$220.00Nov 20$65.70$71.40$68.55$114.93 06/25$68.55–$118.30$68.55--
$220.00Dec 18$70.30$75.90$73.10$106.00 06/02$73.10–$122.10$73.1016
$220.00Feb 19$78.00$86.00$82.00$117.80 06/24$82.00–$131.25$82.00--
$273.33Aug 21$21.20$26.30$23.75$56.60 05/26$23.75–$65.80$23.75--
$273.33Nov 20$44.30$49.60$46.95$90.12 05/08$46.95–$88.15$46.95--
$273.33Dec 18$48.00$52.80$50.40$72.10 05/01$50.40–$92.80$50.40--
$216.67Aug 21$47.30$53.90$50.60$100.90 05/05$50.60–$103.40$50.60--
$216.67Dec 18$71.90$75.80$73.85$119.50 06/05$73.85–$124.55$73.85--
$213.33Aug 21$49.50$55.90$52.70$122.95 05/06$52.70–$105.95$52.70--
$213.33Dec 18$73.40$78.90$76.15$122.90 05/13$76.15–$126.50$76.15--
$280.00Jul 17$1.80$6.30$4.05$25.30 06/26$4.05–$44.30$4.05--
$280.00Aug 21$18.60$24.30$21.45$48.00 06/26$21.45–$62.35$21.45--
$280.00Nov 20$42.50$47.50$45.00$69.41 06/18$45.00–$84.40$45.00--
$280.00Dec 18$45.80$50.10$47.95$74.00 06/11$47.95–$89.75$47.9530
$280.00Feb 19$56.00$61.80$58.90$101.39 06/22$58.90–$100.60$58.90--
$210.00Aug 21$51.00$58.90$54.95$103.93 06/15$54.95–$108.55$54.95--
$210.00Nov 20$69.60$77.60$73.60$90.79 05/19$73.60–$125.20$73.60--
$210.00Dec 18$75.00$80.20$77.60$114.25 06/24$77.60–$128.55$77.6022
$206.67Aug 21$53.60$60.00$56.80$127.95 05/06$56.80–$111.25$56.80--
$206.67Dec 18$76.70$80.90$78.80$122.75 05/14$78.80–$131.65$78.80--
$286.67Aug 21$16.70$24.30$20.50$42.74 06/26$20.50–$58.15$20.50296
$286.67Dec 18$44.70$48.80$46.75$76.90 06/18$46.75–$86.20$46.75--
$203.33Nov 20$73.20$81.00$77.10$107.28 04/30$77.10–$129.15$77.10--
$203.33Dec 18$78.40$83.50$80.95$119.53 05/26$80.95–$133.30$80.95--
$290.00Jul 17$2.75$4.70$3.73$24.60 06/26$3.73–$39.85$3.7382
$290.00Aug 21$18.20$21.30$19.75$40.00 06/26$19.75–$56.65$19.75--
$290.00Nov 20$39.30$43.00$41.15$69.90 06/23$41.15–$79.40$41.15--
$290.00Dec 18$42.70$48.60$45.65$77.33 06/24$45.65–$85.10$45.65--
$200.00Jul 17$45.30$51.80$48.55$93.22 06/09$48.55–$110.00$48.55--
$200.00Aug 21$57.80$64.80$61.30$100.28 06/23$61.30–$117.00$61.30--
$200.00Nov 20$75.00$82.80$78.90$118.20 06/23$78.90–$132.00$78.90--
$200.00Dec 18$80.20$84.30$82.25--$82.25–$82.25—$80.203.2K
$293.33Aug 21$17.80$21.80$19.80$46.86 06/26$19.80–$54.65$19.8034
$293.33Dec 18$41.70$46.50$44.10$75.93 06/24$44.10–$83.80$44.10--
$300.00Jul 17$0.05$5.20$2.63$13.43 06/26$2.63–$34.95$2.63779
$300.00Aug 21$14.60$19.00$16.80$38.70 06/26$16.80–$52.10$16.80--
$300.00Nov 20$35.10$40.20$37.65$70.20 06/22$37.65–$75.20$37.65--
$300.00Dec 18$39.80$43.90$41.85$68.90 06/26$41.85–$80.00$41.85--
$300.00Feb 19$50.00$54.50$52.25$97.35 06/25$52.25–$92.40$52.251
$310.00Jul 17$1.15$2.45$1.80$12.00 06/26$1.80–$30.05$1.80280
$310.00Aug 21$11.20$16.70$13.95$33.65 06/26$13.95–$47.90$13.95120
$310.00Nov 20$31.20$38.30$34.75$56.28 06/26$34.75–$71.25$34.7520
$310.00Dec 18$37.90$42.00$39.95$67.00 06/24$39.95–$76.90$39.95--
$310.00Feb 19$47.80$53.00$50.40$90.00 06/25$50.40–$88.40$50.40--
$320.00Jul 17$0.90$1.95$1.43$10.30 06/26$1.43–$26.85$1.43912
$320.00Aug 21$10.20$14.40$12.30$29.74 06/26$12.30–$43.45$12.30--
$320.00Nov 20$30.60$35.10$32.85$66.10 06/25$32.85–$67.45$32.85--
$320.00Dec 18$34.10$40.30$37.20$66.95 06/17$37.20–$72.60$37.20219
$170.00Dec 18$97.00$103.00$100.00--$100.00–$100.00—$97.004
$166.67Dec 18$99.40$105.20$102.30--$102.30–$102.30—$99.4054
$330.00Jul 17$0.05$2.05$1.05$8.20 06/26$1.05–$23.05$1.0592
$330.00Aug 21$10.40$16.00$13.20$27.00 06/26$13.20–$39.80$13.20101
$330.00Nov 20$27.50$32.90$30.20$69.11 06/25$30.20–$63.20$30.20--
$330.00Dec 18$31.80$37.20$34.50$55.50 06/26$34.50–$68.70$34.50--
$330.00Feb 19$41.00$47.70$44.35$89.10 06/25$44.35–$81.10$44.35--
$340.00Jul 17$0.05$1.15$0.60$5.50 06/26$0.60–$20.10$0.60178
$340.00Aug 21$6.20$14.40$10.30$25.70 06/26$10.30–$35.80$10.3021
$340.00Nov 20$26.90$30.70$28.80$44.46 06/10$28.80–$59.90$28.80--
$340.00Dec 18$30.00$36.00$33.00$61.70 06/17$33.00–$65.20$33.00--
$350.00Jul 17$0.45$1.75$1.10$13.20 06/25$1.10–$16.65$1.10249
$350.00Aug 21$7.70$13.00$10.35$19.70 06/26$10.35–$32.85$10.35--
$350.00Nov 20$25.00$30.20$27.60$59.10 06/25$27.60–$56.90$27.60--
$350.00Dec 18$27.90$32.90$30.40$56.83 06/17$30.40–$61.70$30.40--
$360.00Jul 17$0.00$1.25$0.63$2.70 06/26$0.63–$14.50$0.6355
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$246.67Aug 21$31.60$36.60$34.10$18.98 06/25$18.15–$34.10$31.60--
$246.67Nov 20$50.00$57.10$53.55$40.00 06/23$35.70–$53.55$50.00--
$246.67Dec 18$54.60$59.30$56.95$41.80 06/25$39.65–$56.95$54.60--
$250.00Jul 17$14.20$21.00$17.60$10.00 06/26$5.55–$21.75$14.20946
$250.00Aug 21$35.50$38.80$37.15$20.20 06/25$19.90–$37.15$35.5064
$250.00Nov 20$52.00$59.10$55.55$41.63 06/24$37.30–$55.55$52.00--
$250.00Dec 18$57.30$62.40$59.85$43.55 06/25$41.05–$59.85$57.30--
$240.00Jul 17$10.30$16.60$13.45$6.00 06/26$3.95–$17.45$10.301.0K
$240.00Aug 21$30.00$33.00$31.50$20.00 06/26$16.90–$31.50$30.00136
$240.00Nov 20$46.00$53.10$49.55$49.30 06/10$33.30–$49.70$49.30--
$240.00Dec 18$50.50$58.00$54.25$39.71 06/23$36.90–$54.25$50.50--
$253.33Aug 21$35.10$40.50$37.80$20.82 06/25$19.75–$37.80$35.10--
$253.33Nov 20$54.00$61.10$57.55$40.30 06/25$38.60–$57.55$54.00--
$253.33Dec 18$59.30$64.50$61.90$48.00 05/08$42.05–$61.90$59.30--
$233.33Nov 20$42.60$47.90$45.25$36.00 05/07$31.20–$45.25$42.60--
$233.33Dec 18$46.60$54.30$50.45$37.05 06/23$34.25–$50.45$46.60--
$260.00Jul 17$23.20$27.50$25.35$11.00 06/26$7.90–$26.50$23.20241
$260.00Aug 21$41.20$44.40$42.80$28.60 06/26$22.80–$42.80$41.20--
$260.00Nov 20$58.00$65.00$61.50$42.80 06/25$42.25–$61.50$58.00--
$260.00Dec 18$63.40$68.50$65.95$50.30 06/03$45.65–$65.95$63.40--
$230.00Jul 17$8.30$12.70$10.50$4.80 06/26$2.78–$13.70$8.30--
$230.00Aug 21$22.40$29.60$26.00$17.47 06/26$13.25–$26.25$22.40--
$230.00Nov 20$41.30$46.20$43.75$34.38 06/26$29.45–$43.75$41.303
$230.00Dec 18$44.80$52.40$48.60$38.20 06/26$32.65–$48.60$44.80--
$226.67Aug 21$21.00$28.00$24.50$16.45 06/26$13.05–$24.75$21.00--
$226.67Dec 18$42.20$50.10$46.15$40.70 06/10$30.95–$46.15$42.20--
$266.67Nov 20$62.00$69.50$65.75$62.70 06/10$44.55–$65.75$62.70--
$266.67Dec 18$68.20$71.50$69.85$61.10 05/01$48.15–$69.85$68.2077
$223.33Dec 18$43.50$46.30$44.90$33.20 06/16$30.20–$44.90$43.50--
$270.00Jul 17$28.00$34.90$31.45$15.95 06/26$10.10–$31.85$28.00--
$270.00Aug 21$44.40$53.00$48.70$34.90 06/26$26.90–$48.70$44.40--
$270.00Nov 20$64.50$69.80$67.15$50.90 06/26$46.15–$67.15$64.50--
$270.00Dec 18$69.70$73.80$71.75$55.00 06/03$49.20–$71.75$69.70--
$220.00Jul 17$5.90$9.30$7.60$2.79 06/26$1.63–$10.60$5.9090
$220.00Aug 21$18.90$26.20$22.55$14.23 06/26$10.65–$22.60$18.90132
$220.00Nov 20$38.60$40.90$39.75$28.20 06/22$25.80–$39.80$38.60--
$220.00Dec 18$40.60$45.50$43.05$32.45 06/18$29.10–$43.05$40.60--
$273.33Aug 21$48.10$52.90$50.50$40.20 05/26$27.85–$50.50$48.10--
$273.33Dec 18$71.90$76.40$74.15$56.90 06/03$50.70–$74.15$71.90--
$216.67Aug 21$17.60$24.90$21.25$16.56 05/08$9.85–$21.25$17.60--
$216.67Dec 18$38.90$44.80$41.85$36.70 05/22$27.80–$41.85$38.90--
$213.33Aug 21$16.30$23.50$19.90$9.70 06/25$9.10–$19.90$16.30--
$213.33Dec 18$37.30$40.80$39.05$29.70 06/03$26.75–$39.05$37.30--
$280.00Jul 17$36.00$42.90$39.45$23.53 06/26$13.10–$39.45$36.00278
$280.00Aug 21$52.00$59.90$55.95$39.80 06/26$30.60–$55.95$52.00128
$280.00Nov 20$70.50$76.40$73.45$52.30 06/25$51.30–$73.45$70.50--
$280.00Dec 18$76.30$80.50$78.40$68.18 06/09$53.75–$78.40$76.30--
$210.00Jul 17$3.80$6.60$5.20$1.55 06/25$1.10–$7.40$3.80153
$210.00Aug 21$15.60$19.30$17.45$10.30 06/26$9.15–$18.55$15.6064
$210.00Nov 20$30.30$37.70$34.00$28.15 05/26$22.70–$34.60$30.30--
$210.00Dec 18$35.60$40.40$38.00$32.40 06/12$25.95–$38.00$35.60--
$206.67Aug 21$14.00$21.00$17.50$10.50 06/23$7.90–$17.50$14.00--
$206.67Dec 18$34.00$37.60$35.80$28.40 06/15$25.00–$35.80$34.00--
$286.67Aug 21$58.10$62.00$60.05$56.50 05/21$34.00–$60.05$58.10--
$286.67Dec 18$80.80$84.60$82.70$63.70 06/03$56.80–$82.70$80.80--
$203.33Aug 21$12.90$19.70$16.30$11.30 06/26$7.50–$16.55$12.90--
$203.33Dec 18$33.90$36.10$35.00$30.30 06/09$23.75–$35.00$33.90--
$290.00Jul 17$44.50$51.20$47.85$25.90 06/26$16.60–$47.85$44.50106
$290.00Aug 21$60.10$66.00$63.05$35.13 06/22$35.05–$63.05$60.105
$290.00Nov 20$80.20$83.20$81.70$62.10 06/23$55.35–$81.70$80.20--
$290.00Dec 18$83.60$87.00$85.30$64.69 06/17$58.70–$85.30$83.60--
$200.00Jul 17$1.80$3.10$2.45$1.69 06/25$0.60–$6.35$1.8063
$200.00Aug 21$11.80$18.60$15.20$9.43 06/26$7.30–$15.30$11.80109
$200.00Nov 20$27.70$32.30$30.00$22.00 06/23$19.10–$30.55$27.7013
$200.00Dec 18$31.00$34.40$32.70$28.00 06/26$22.45–$32.70$31.0029
$200.00Feb 19$36.00$41.90$38.95$33.80 06/26$29.30–$38.95$36.00--
$293.33Aug 21$61.30$69.20$65.25$50.43 05/14$36.50–$65.25$61.30--
$293.33Dec 18$85.40$89.90$87.65$70.00 06/24$60.75–$87.65$85.40--
$195.00Jul 17$1.05$3.90$2.48$0.90 06/26$0.53–$4.85$1.05--
$195.00Aug 21$11.00$14.00$12.50$6.70 06/25$6.25–$13.95$11.00--
$195.00Nov 20$24.00$32.60$28.30$22.89 05/05$18.10–$29.00$24.00--
$195.00Dec 18$28.60$32.30$30.45$20.70 06/25$20.90–$30.45$28.60--
$193.33Dec 18$27.90$32.00$29.95$26.70 05/04$20.45–$30.80$27.90--
$300.00Jul 17$53.40$60.00$56.70$25.89 06/26$21.90–$56.70$53.40213
$300.00Aug 21$68.20$73.90$71.05$41.10 06/22$40.60–$71.05$68.20--
$300.00Nov 20$84.40$90.40$87.40$65.37 06/16$61.75–$87.40$84.40--
$300.00Dec 18$90.10$93.90$92.00$68.30 06/25$64.05–$92.00$90.10--
$190.00Jul 17$1.05$1.90$1.48$1.93 06/18$0.90–$4.18$1.48--
$190.00Aug 21$9.00$14.60$11.80$7.43 06/26$5.35–$12.60$9.00--
$190.00Nov 20$23.50$27.30$25.40$20.14 06/26$16.85–$27.00$23.506
$190.00Dec 18$26.50$30.80$28.65$30.40 05/19$19.80–$29.10$28.65--
$310.00Jul 17$62.70$69.20$65.95$24.90 06/25$26.95–$65.95$62.70--
$310.00Aug 21$74.10$82.00$78.05$45.12 06/22$43.75–$78.05$74.10--
$310.00Nov 20$93.10$97.40$95.25$79.30 06/26$67.00–$95.25$93.10--
$310.00Dec 18$97.90$101.20$99.55$80.80 06/24$71.15–$99.55$97.90--
$180.00Aug 21$6.60$12.50$9.55--$9.55–$9.55—$6.60153
$175.00Jul 17$0.00$1.40$0.70--$0.70–$0.70—--28
$320.00Jul 17$72.20$78.70$75.45$29.80 06/25$32.50–$75.45$72.20--
$320.00Aug 21$83.30$89.90$86.60$61.85 06/18$49.80–$86.60$83.30--
$320.00Nov 20$100.60$104.90$102.75$79.00 06/23$73.50–$102.75$100.60--
$320.00Dec 18$104.70$109.20$106.95$79.60 06/25$75.85–$106.95$104.70--
$330.00Jul 17$81.80$88.30$85.05$62.12 06/01$38.00–$85.05$81.80--
$330.00Aug 21$91.10$98.00$94.55$64.90 06/24$56.35–$94.55$91.10--
$330.00Dec 18$112.30$117.90$115.10$86.27 06/16$83.35–$115.10$112.30--
$340.00Jul 17$91.60$98.00$94.80$72.70 05/29$45.00–$94.80$91.60--
$340.00Aug 21$99.60$106.40$103.00$64.90 06/25$63.00–$103.00$99.60--
$340.00Nov 20$116.00$120.90$118.45$99.24 05/26$85.25–$118.45$116.00--
$340.00Dec 18$120.50$123.70$122.10$93.63 06/17$88.50–$122.10$120.502
$350.00Jul 17$101.50$107.90$104.70$77.75 06/01$51.85–$104.70$101.50--
$350.00Aug 21$108.30$115.10$111.70$71.59 06/22$70.25–$111.70$108.30--

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 469
Total Puts 1,594
Put/Call Ratio 3.40
Net Difference -1,125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,133
Total Puts 3,122
Average Put/Call Ratio 1.06
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