Tour v294
POWL
POWELL INDS INC
$248.05 +0.70%
$248.10 (+0.02%)🌙
as of 07/06 06:51 PM
(7/2 18:52) ◀
|
Monday, July 6, 2026 (6:51pm)
January 2026
|
▶ (7/7 18:54)
◀ 7/6 18:51 ▶

Option Volume

Detail
ℹ
Current (07/06) 341
Calls: 184 (54%)
Puts: 157 (46%)
Prior (07/02) 2,063
Calls: 469 (23%)
Puts: 1,594 (77%)
Current vs Prior -83.47%
Calls: -60.77% (Calls)
Puts: -90.15% (Puts)
Prior 7-Day Total 7,604
Calls: 3,281 (43%)
Puts: 4,323 (57%)
Prior 7-Day Average 1,086
Calls: 468 (43%)
Puts: 617 (57%)
Current vs Prior 7-Day Avg -68.61%
Calls: -60.74%
Puts: -74.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $536.1K
Calls: $371.2K (69%)
Puts: $164.9K (31%)
Prior (07/02) $6.24M
Calls: $921.0K (15%)
Puts: $5.32M (85%)
Current vs Prior -91.41%
Calls: -59.70%
Puts: -96.90%
Prior 7-Day Total $23.18M
Calls: $7.68M (33%)
Puts: $15.50M (67%)
Prior 7-Day Average $3.31M
Calls: $1.10M (33%)
Puts: $2.21M (67%)
Current vs Prior 7-Day Avg -83.81%
Calls: -66.19%
Puts: -92.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.85
Prior (07/02) 3.40
Current vs Prior -74.89%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -37.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 7,684
Calls: 5,099 (66%)
Puts: 2,585 (34%)
Prior (07/02) 12,290
Calls: 8,247 (67%)
Puts: 4,043 (33%)
Current vs Prior -37.48%
Prior 7-Day Total 52,076
Calls: 28,596 (55%)
Puts: 23,480 (45%)
Prior 7-Day Average 7,439
Calls: 4,085 (55%)
Puts: 3,354 (45%)
Current vs Prior 7-Day Avg +3.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 14.53% | 28.12%14.53% | 28.12%
Prior 14.49% | 29.43%-- | --
Current vs Prior +0.28% | -4.46%-- | --
Prior 7-Day Avg 16.83% | 30.24%-- | --
Current vs 7-Day Avg -13.67% | -7.00%-- | --
Prior 7-Day Eod 14.49% | 29.43%-- | --
Current vs 7-Day Eod +0.28% | -4.46%-- | --
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 16.07% | 11.81%
Calls: 13.90% | 11.10%
Puts: 18.25% | 12.53%
Current vs 7-Day Avg -9.36% | -1.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($371.2K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 83% vs prior. P/C ratio dropping 75% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1721.1023.20$22.159.5%30.59243

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. 3 found (avg delta 0.77, highest 0.87)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1751.6057.90$54.7511.5%10.87--
$290.00Jul 1742.6048.70$45.6513.4%10.83--
$260.00Jul 1721.1023.20$22.159.5%30.59243

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 202, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 173.905.70$4.8037.5%240.2371
$300.00Jul 171.602.95$2.2859.2%160.13780
$310.00Jul 171.702.50$2.1038.1%120.11280
$320.00Jul 170.702.40$1.55109.7%80.08900
$290.00Jul 171.904.30$3.1077.4%60.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 174.605.70$5.1521.4%910.2174
$240.00Jul 1710.6012.50$11.5516.5%100.391.5K
$230.00Jul 177.308.60$7.9516.4%70.29155
$250.00Jul 1715.3017.30$16.3012.3%70.49--
$200.00Jul 171.153.10$2.1391.5%30.1070

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. 12 found (best R:R 54.56, avg 9.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.18$9.82$0.1854.56$300.18
$310.00$320.00Jul 17$0.55$9.45$0.5517.18$310.55
$290.00$300.00Jul 17$0.82$9.18$0.8211.20$290.82
$280.00$290.00Jul 17$1.70$8.30$1.704.88$281.70
$270.00$280.00Jul 17$2.40$7.60$2.403.17$272.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$1.22$8.78$1.227.20$208.78
$220.00$210.00Jul 17$1.80$8.20$1.804.56$218.20
$230.00$220.00Jul 17$2.80$7.20$2.802.57$227.20
$240.00$230.00Jul 17$3.60$6.40$3.601.78$236.40
$250.00$240.00Jul 17$4.75$5.25$4.751.11$245.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 10.11, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$3.05$3.05$6.950.44$263.05
$270.00$280.00Jul 17$2.40$2.40$7.600.32$272.40
$280.00$290.00Jul 17$1.70$1.70$8.300.20$281.70
$290.00$300.00Jul 17$0.82$0.82$9.180.09$290.82
$310.00$320.00Jul 17$0.55$0.55$9.450.06$310.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$9.10$9.10$0.9010.11$290.90
$290.00$260.00Jul 17$23.50$23.50$6.503.62$266.50
$260.00$250.00Jul 17$5.85$5.85$4.151.41$254.15
$250.00$240.00Jul 17$4.75$4.75$5.250.90$245.25
$240.00$230.00Jul 17$3.60$3.60$6.400.56$236.40

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. 3 found (cheapest 13.06% of stock, avg 18.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$10.25$22.15$32.40$227.60$292.4013.06%
$290.00Jul 17$3.10$45.65$48.75$241.25$338.7519.65%
$300.00Jul 17$2.28$54.75$57.03$242.97$357.0322.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.27% of stock, avg 5.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Jul 17$2.28$3.35$5.63$204.37$305.63
$290.00$210.00Jul 17$3.10$3.35$6.45$203.55$296.45
$300.00$220.00Jul 17$2.28$5.15$7.43$212.57$307.43
$280.00$210.00Jul 17$4.80$3.35$8.15$201.85$288.15
$290.00$220.00Jul 17$3.10$5.15$8.25$211.75$298.25
$280.00$220.00Jul 17$4.80$5.15$9.95$210.05$289.95
$300.00$230.00Jul 17$2.28$7.95$10.23$219.77$310.23
$270.00$210.00Jul 17$7.20$3.35$10.55$199.45$280.55
$290.00$230.00Jul 17$3.10$7.95$11.05$218.95$301.05
$270.00$220.00Jul 17$7.20$5.15$12.35$207.65$282.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 27.57, avg credit $5.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Jul 17$9.65$0.3527.57$290.35$319.65
250/260270/280Jul 17$8.25$1.754.71$251.75$278.25
260/290310/320Jul 17$24.05$5.954.04$265.95$334.05
260/290300/310Jul 17$23.68$6.323.75$266.32$323.68
240/250260/270Jul 17$7.80$2.203.55$242.20$267.80
250/260280/290Jul 17$7.55$2.453.08$252.45$287.55
240/250270/280Jul 17$7.15$2.852.51$242.85$277.15
250/260290/300Jul 17$6.67$3.332.00$253.33$296.67
230/240260/270Jul 17$6.65$3.351.99$233.35$266.65
240/250280/290Jul 17$6.45$3.551.82$243.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 16.24, cheapest $0.58)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.64$9.3614.62
$260.00$270.00$280.00Jul 17$0.65$9.3514.38
$270.00$280.00$290.00Jul 17$0.70$9.3013.29
$280.00$290.00$300.00Jul 17$0.88$9.1210.36
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.58$9.4216.24
$220.00$230.00$240.00Jul 17$0.80$9.2011.50
$210.00$220.00$230.00Jul 17$1.00$9.009.00
$240.00$250.00$260.00Jul 17$1.10$8.908.09
$230.00$240.00$250.00Jul 17$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.91, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$1.00$9.00
$280.00$290.001:2Jul 17-$1.40$8.60
$290.00$300.001:2Jul 17-$1.46$8.54
$300.00$310.001:2Jul 17-$1.92$8.08
$270.00$280.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.91$9.09
$220.00$210.001:2Jul 17-$1.55$8.45
$230.00$220.001:2Jul 17-$2.35$7.65
$240.00$230.001:2Jul 17-$4.35$5.65
$250.00$240.001:2Jul 17-$6.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.83%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Jul 17$9.500.414.8%3.83%8.65%546
$270.00Jul 17$6.500.328.8%2.62%11.47%4237
$280.00Jul 17$3.900.2312.9%1.57%14.45%2471
$290.00Jul 17$1.900.1716.9%0.77%17.68%6--
$310.00Jul 17$1.700.1125.0%0.69%25.66%12280
$300.00Jul 17$1.600.1320.9%0.65%21.59%16780
$320.00Jul 17$0.700.0829.0%0.28%29.29%8900

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 970 vol/day, 199 traded recently)

POWL averages only 970 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 12-18 call last traded $93.00 on 06/24 (now $53.70/$58.00) — try a limit near $55.85. Also watch the $260.00 02-19 call last traded $65.49 on 07/02 (now $63.10/$69.70) — try a limit near $65.49; the $233.33 08-21 call last traded $50.00 on 07/02 (now $37.70/$43.20) — try a limit near $40.45. Most tradeable put: the $260.00 07-17 put last traded $24.40 on 07/02 (now $21.10/$23.20) — try a limit near $22.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$246.67Dec 18$57.80$64.80$61.30$63.80 07/02$61.30–$106.25$61.30--
$246.67Aug 21$31.30$36.90$34.10--$34.10–$34.10—$31.3047
$250.00Jul 17$13.70$15.00$14.35$12.82 07/02$13.60–$65.10$13.70--
$250.00Aug 21$30.20$35.00$32.60$50.10 07/01$32.60–$79.60$32.60--
$250.00Nov 20$51.20$59.00$55.10$77.20 06/10$54.80–$100.30$55.10--
$250.00Dec 18$56.00$63.50$59.75$59.38 07/02$59.15–$104.50$59.38--
$250.00Feb 19$66.00$73.50$69.75$98.00 06/26$68.95–$114.80$69.75--
$253.33Aug 21$29.60$36.30$32.95$70.70 05/26$32.60–$77.70$32.95--
$253.33Dec 18$56.20$61.80$59.00$97.69 06/15$57.65–$102.90$59.00--
$240.00Jul 17$18.90$20.60$19.75$20.61 07/02$18.10–$72.85$19.75--
$240.00Aug 21$35.70$40.90$38.30$68.25 06/18$38.30–$86.30$38.30--
$240.00Nov 20$56.70$63.70$60.20$108.69 06/25$59.05–$106.15$60.20--
$240.00Dec 18$60.00$67.60$63.80$97.30 06/18$63.80–$110.35$63.80--
$240.00Feb 19$70.00$77.40$73.70$117.13 06/25$73.00–$119.75$73.70--
$260.00Jul 17$9.50$11.00$10.25$10.25 07/02$10.25–$56.90$10.2546
$260.00Aug 21$26.10$31.40$28.75$36.41 07/02$28.60–$73.45$28.75250
$260.00Nov 20$49.40$55.20$52.30$65.00 07/01$50.70–$94.60$52.30--
$260.00Dec 18$53.70$58.00$55.85$93.00 06/24$55.00–$99.40$55.8538
$260.00Feb 19$63.10$69.70$66.40$65.49 07/02$65.80–$110.20$65.492
$233.33Aug 21$37.70$43.20$40.45$50.00 07/02$40.45–$90.70$40.4562
$233.33Dec 18$63.00$70.40$66.70$107.75 06/22$66.70–$113.90$66.70--
$230.00Jul 17$22.60$28.90$25.75$52.40 06/09$25.55–$82.25$25.75--
$230.00Aug 21$39.40$47.50$43.45$50.00 07/02$43.10–$93.95$43.45--
$230.00Nov 20$60.80$68.00$64.40$114.61 06/25$64.10–$112.05$64.40--
$230.00Dec 18$64.30$72.00$68.15$102.15 06/24$68.15–$116.10$68.15--
$230.00Feb 19$74.00$81.60$77.80$112.10 06/24$77.00–$125.75$77.80--
$266.67Aug 21$24.70$31.60$28.15$52.50 06/26$25.95–$70.00$28.15--
$266.67Nov 20$47.20$52.80$50.00$61.50 07/01$49.10–$91.05$50.00--
$266.67Dec 18$49.30$56.10$52.70$90.90 06/15$52.70–$96.10$52.70--
$226.67Dec 18$66.00$73.60$69.80$127.81 05/12$69.80–$119.05$69.80--
$270.00Jul 17$6.50$7.90$7.20$7.90 07/02$7.20–$48.95$7.20237
$270.00Aug 21$22.20$30.00$26.10$41.50 07/01$25.75–$67.95$26.1071
$270.00Nov 20$44.00$52.00$48.00$82.00 06/23$48.00–$89.70$48.00--
$270.00Dec 18$48.10$56.00$52.05$85.30 06/17$52.05–$94.70$52.05--
$270.00Feb 19$58.70$66.00$62.35$80.77 07/01$61.70–$105.55$62.35--
$273.33Aug 21$20.80$26.90$23.85$56.60 05/26$23.75–$65.80$23.85--
$273.33Nov 20$43.90$50.40$47.15$46.92 07/02$46.95–$88.15$46.92--
$220.00Jul 17$29.70$36.10$32.90$32.50 07/02$32.55–$91.25$32.50--
$220.00Aug 21$46.70$53.00$49.85$91.10 06/04$47.85–$101.00$49.85--
$220.00Nov 20$65.40$73.00$69.20$114.93 06/25$68.55–$118.30$69.20--
$220.00Dec 18$69.90$76.70$73.30$79.62 07/02$73.10–$122.10$73.30--
$220.00Feb 19$78.00$86.00$82.00$117.80 06/24$82.00–$131.25$82.00--
$216.67Aug 21$47.10$54.00$50.55$65.88 07/01$50.55–$103.40$50.55104
$216.67Dec 18$70.70$78.40$74.55$119.50 06/05$73.85–$124.55$74.55--
$280.00Jul 17$3.90$5.70$4.80$3.87 07/02$4.05–$43.15$3.9071
$280.00Aug 21$20.30$24.40$22.35$37.09 07/01$21.45–$62.35$22.35--
$280.00Nov 20$41.20$48.60$44.90$69.41 06/18$44.90–$84.40$44.90--
$280.00Dec 18$46.60$51.00$48.80$47.70 07/02$47.95–$89.75$47.70--
$280.00Feb 19$55.00$62.90$58.95$71.46 07/01$58.90–$100.60$58.95--
$213.33Aug 21$51.00$57.00$54.00$122.95 05/06$52.70–$105.95$54.00--
$213.33Dec 18$72.30$80.00$76.15$122.90 05/13$76.15–$126.50$76.15--
$210.00Aug 21$53.40$59.00$56.20$103.93 06/15$54.95–$108.55$56.20--
$210.00Nov 20$70.50$78.00$74.25$90.79 05/19$73.60–$125.20$74.25--
$210.00Dec 18$74.80$81.60$78.20$83.65 07/02$77.60–$128.55$78.20--
$286.67Aug 21$17.40$22.90$20.15$21.80 07/02$20.15–$58.15$20.15--
$286.67Dec 18$42.60$50.60$46.60$76.90 06/18$46.60–$86.20$46.60--
$206.67Aug 21$54.60$60.60$57.60$127.95 05/06$56.80–$111.25$57.60--
$206.67Dec 18$76.00$83.40$79.70$122.75 05/14$78.80–$131.65$79.70--
$290.00Jul 17$1.90$4.30$3.10$3.80 07/02$3.10–$37.30$3.10--
$290.00Aug 21$16.00$22.50$19.25$20.00 07/02$19.25–$56.65$19.25--
$290.00Nov 20$38.90$44.90$41.90$41.52 07/02$41.15–$79.40$41.52--
$290.00Dec 18$43.50$49.30$46.40$50.90 07/02$45.65–$85.10$46.40--
$203.33Dec 18$77.90$85.10$81.50$119.53 05/26$80.95–$133.30$81.50--
$293.33Aug 21$16.00$23.00$19.50$22.99 07/02$19.50–$54.15$19.50--
$293.33Dec 18$40.60$48.80$44.70$75.93 06/24$44.10–$83.80$44.70--
$200.00Jul 17$47.20$52.80$50.00$93.22 06/09$48.55–$110.00$50.00--
$200.00Aug 21$58.70$65.40$62.05$100.28 06/23$61.30–$117.00$62.05--
$200.00Nov 20$76.90$83.40$80.15$118.20 06/23$78.90–$132.00$80.15--
$200.00Dec 18$80.10$86.60$83.35$84.10 07/02$82.25–$134.45$83.35--
$200.00Feb 19$88.80$95.10$91.95$93.05 07/02$90.65–$143.05$91.95--
$300.00Jul 17$1.60$2.95$2.28$5.40 07/02$2.28–$32.05$2.28780
$300.00Aug 21$16.50$19.30$17.90$17.70 07/02$16.80–$51.50$17.70--
$300.00Nov 20$36.20$42.00$39.10$40.10 07/02$37.65–$75.20$39.10--
$300.00Dec 18$40.30$46.80$43.55$44.20 07/02$41.85–$80.00$43.55--
$300.00Feb 19$49.20$56.50$52.85$64.24 07/02$52.25–$92.40$52.85--
$190.00Dec 18$85.70$92.20$88.95$92.00 07/02$87.50–$142.35$88.95--
$190.00Feb 19$93.70$100.30$97.00$98.60 07/02$96.10–$150.20$97.00--
$186.67Dec 18$87.50$94.40$90.95$123.00 06/29$90.20–$144.35$90.95--
$310.00Jul 17$1.70$2.50$2.10$2.00 07/02$1.80–$26.95$2.00280
$310.00Aug 21$11.70$18.40$15.05$15.70 07/02$13.95–$46.45$15.05--
$310.00Nov 20$34.00$39.30$36.65$36.05 07/02$34.75–$71.25$36.05--
$310.00Dec 18$37.40$43.70$40.55$60.65 06/29$39.95–$76.90$40.55--
$310.00Feb 19$45.70$54.00$49.85$61.46 07/01$49.85–$88.40$49.85--
$185.00Jul 17$60.20$69.00$64.60$114.75 06/15$62.20–$125.60$64.60--
$185.00Dec 18$88.50$95.70$92.10$108.65 05/18$91.30–$145.50$92.10--
$180.00Aug 21$73.00$81.30$77.15$127.00 06/02$75.55–$134.15$77.15--
$180.00Dec 18$91.00$99.00$95.00$119.22 06/10$94.00–$148.80$95.00--
$180.00Feb 19$99.10$106.50$102.80$141.00 06/18$102.25–$156.35$102.80--
$320.00Jul 17$0.70$2.40$1.55$1.45 07/02$1.43–$22.10$1.45900
$320.00Aug 21$10.60$14.90$12.75$29.74 06/26$12.30–$41.70$12.75--
$320.00Nov 20$30.20$36.80$33.50$41.35 07/02$32.85–$67.25$33.50--
$320.00Dec 18$34.20$41.00$37.60$37.95 07/02$37.20–$72.60$37.60--
$320.00Feb 19$43.20$50.80$47.00$57.32 07/02$47.00–$84.45$47.00--
$175.00Jul 17$69.80$78.70$74.25$124.35 06/15$71.65–$135.10$74.25--
$175.00Aug 21$77.10$83.50$80.30$114.00 06/26$79.05–$138.50$80.30--
$173.33Dec 18$96.00$102.50$99.25$97.94 07/02$98.10–$153.75$97.94--
$170.00Nov 20$95.40$101.60$98.50$129.07 06/26$97.45–$154.00$98.50--
$170.00Dec 18$98.70$104.60$101.65$108.82 07/02$100.00–$156.60$101.65--
$166.67Nov 20$97.30$103.80$100.55$123.15 07/01$98.60–$155.95$100.55--
$166.67Dec 18$100.20$106.80$103.50$103.53 07/02$102.30–$159.25$103.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$246.67Aug 21$30.10$34.60$32.35$18.98 06/25$18.15–$34.10$30.10--
$246.67Nov 20$49.00$55.40$52.20$40.00 06/23$35.70–$53.55$49.00--
$246.67Dec 18$52.40$60.00$56.20$41.80 06/25$39.65–$56.95$52.40--
$250.00Jul 17$15.30$17.30$16.30$18.74 07/02$5.55–$21.75$16.30--
$250.00Aug 21$32.30$39.00$35.65$36.78 07/02$19.90–$37.15$35.65--
$250.00Nov 20$50.00$57.90$53.95$41.63 06/24$37.30–$55.55$50.00--
$250.00Dec 18$54.00$61.80$57.90$49.37 06/29$41.05–$59.85$54.00--
$253.33Aug 21$33.00$39.00$36.00$20.82 06/25$19.75–$37.80$33.00--
$253.33Nov 20$52.90$58.00$55.45$40.30 06/25$38.60–$57.55$52.90--
$253.33Dec 18$56.30$63.60$59.95$48.00 05/08$42.05–$61.90$56.30--
$240.00Jul 17$10.60$12.50$11.55$13.60 07/02$3.95–$17.45$11.551.5K
$240.00Aug 21$27.60$31.70$29.65$31.00 07/02$16.90–$31.50$29.65--
$240.00Nov 20$45.20$50.20$47.70$49.30 06/10$33.30–$49.70$47.70--
$240.00Dec 18$48.00$56.00$52.00$39.71 06/23$36.90–$54.25$48.00--
$240.00Feb 19$56.00$64.30$60.15$56.20 07/01$45.00–$61.15$56.20--
$260.00Jul 17$21.10$23.20$22.15$24.40 07/02$7.90–$26.50$22.15243
$260.00Aug 21$37.70$42.20$39.95$27.94 06/29$22.80–$42.80$37.70--
$260.00Nov 20$57.80$61.60$59.70$42.80 06/25$42.25–$61.50$57.80--
$260.00Dec 18$60.30$65.70$63.00$52.30 06/30$45.65–$65.95$60.30--
$233.33Aug 21$23.30$27.80$25.55$20.21 07/01$14.05–$27.65$23.30--
$233.33Nov 20$41.00$46.40$43.70$36.00 05/07$31.20–$45.25$41.0015
$233.33Dec 18$44.20$52.40$48.30$37.05 06/23$34.25–$50.45$44.20--
$230.00Jul 17$7.30$8.60$7.95$9.96 07/02$2.78–$13.70$7.95155
$230.00Aug 21$20.80$26.80$23.80$20.00 07/01$13.25–$26.25$20.80--
$230.00Nov 20$39.90$44.70$42.30$40.00 07/02$29.45–$43.75$40.00--
$230.00Dec 18$43.00$51.00$47.00$38.20 06/26$32.65–$48.60$43.00--
$266.67Nov 20$61.70$66.20$63.95$62.70 06/10$44.55–$65.75$62.70--
$266.67Dec 18$65.90$71.50$68.70$67.80 07/02$48.15–$69.85$67.80--
$226.67Aug 21$20.30$27.30$23.80$16.45 06/26$13.05–$24.75$20.30--
$226.67Dec 18$41.70$48.80$45.25$36.60 06/30$30.95–$46.15$41.70--
$270.00Jul 17$27.80$30.00$28.90$30.83 07/02$10.10–$31.85$28.90--
$270.00Aug 21$44.60$48.40$46.50$34.50 06/29$26.90–$48.70$44.60--
$270.00Nov 20$62.00$70.40$66.20$50.90 06/26$46.15–$67.15$62.00--
$270.00Dec 18$66.00$74.10$70.05$55.00 06/03$49.20–$71.75$66.00--
$270.00Feb 19$74.00$82.00$78.00$73.41 07/02$59.05–$79.25$74.00--
$223.33Aug 21$19.40$23.30$21.35$13.90 06/29$12.20–$23.30$19.40--
$223.33Dec 18$39.00$46.80$42.90$34.30 06/30$30.20–$44.90$39.00--
$273.33Aug 21$47.00$53.70$50.35$40.20 05/26$27.85–$50.50$47.00--
$273.33Dec 18$68.70$74.10$71.40$72.00 07/02$50.70–$74.15$71.40--
$220.00Jul 17$4.60$5.70$5.15$6.20 07/02$1.63–$10.60$5.1574
$220.00Aug 21$17.00$24.40$20.70$22.50 07/02$10.65–$22.60$20.70131
$220.00Nov 20$34.30$40.20$37.25$35.95 07/02$25.80–$39.80$35.95--
$220.00Dec 18$37.30$45.50$41.40$34.13 06/30$29.10–$43.05$37.30--
$216.67Aug 21$16.90$21.00$18.95$16.56 05/08$9.85–$21.25$16.9079
$216.67Dec 18$36.10$43.70$39.90$36.70 05/22$27.80–$41.85$36.70--
$280.00Jul 17$32.90$40.60$36.75$34.50 07/02$13.10–$39.45$34.50--
$280.00Aug 21$50.00$55.70$52.85$55.05 07/02$30.60–$55.95$52.85--
$280.00Nov 20$70.70$74.10$72.40$75.20 07/02$51.30–$73.45$72.40--
$280.00Dec 18$73.00$78.50$75.75$78.54 07/02$53.75–$78.40$75.75--
$280.00Feb 19$81.00$88.40$84.70$78.15 07/02$64.15–$86.00$81.00--
$213.33Aug 21$15.60$19.20$17.40$12.59 06/29$9.10–$19.90$15.60--
$213.33Dec 18$34.00$42.10$38.05$29.70 06/03$26.75–$39.05$34.00--
$210.00Jul 17$2.30$4.40$3.35$4.20 07/02$1.10–$7.40$3.35--
$210.00Aug 21$13.60$19.90$16.75$17.70 07/02$9.15–$18.55$16.75--
$210.00Nov 20$29.00$37.20$33.10$28.15 05/26$22.70–$34.60$29.00--
$210.00Dec 18$32.20$40.10$36.15$28.63 06/30$25.95–$38.00$32.20--
$286.67Aug 21$56.70$59.60$58.15$56.50 05/21$34.00–$60.05$56.70--
$286.67Dec 18$76.70$85.00$80.85$63.70 06/03$56.80–$82.70$76.70--
$206.67Aug 21$12.70$18.90$15.80$10.50 06/23$7.90–$17.50$12.70--
$206.67Dec 18$32.30$38.50$35.40$30.00 06/29$25.00–$35.80$32.30--
$290.00Jul 17$42.60$48.70$45.65$47.20 07/02$16.60–$47.85$45.65--
$290.00Aug 21$57.80$65.00$61.40$63.15 07/02$35.05–$63.05$61.40--
$290.00Nov 20$75.40$83.40$79.40$62.10 06/23$55.35–$81.70$75.40--
$290.00Dec 18$79.10$87.20$83.15$64.69 06/17$58.70–$85.30$79.10--
$203.33Aug 21$12.30$16.00$14.15$13.95 07/02$7.50–$16.55$13.95115
$203.33Dec 18$30.30$35.40$32.85$30.30 06/09$23.75–$35.00$30.30--
$293.33Aug 21$59.60$65.10$62.35$50.43 05/14$36.50–$65.25$59.60--
$293.33Dec 18$81.40$89.70$85.55$70.00 06/24$60.75–$87.65$81.40--
$200.00Jul 17$1.15$3.10$2.13$2.47 07/02$0.60–$6.35$2.1370
$200.00Aug 21$11.70$13.50$12.60$14.50 07/02$7.30–$15.30$12.60134
$200.00Nov 20$26.10$30.50$28.30$27.00 07/02$19.10–$30.55$27.00--
$200.00Dec 18$28.80$33.20$31.00$30.00 07/02$22.45–$32.70$30.00--
$200.00Feb 19$35.00$43.50$39.25$33.80 06/26$29.30–$39.25$35.00--
$300.00Jul 17$51.60$57.90$54.75$57.30 07/02$21.90–$56.70$54.75--
$300.00Aug 21$65.30$71.20$68.25$54.40 07/01$40.60–$71.05$65.30--
$300.00Nov 20$84.00$88.50$86.25$88.87 07/02$61.75–$87.40$86.25--
$300.00Dec 18$86.10$94.10$90.10$68.30 06/25$64.05–$92.00$86.10--
$300.00Feb 19$94.00$102.20$98.10$99.92 07/02$74.40–$99.70$98.10--
$195.00Jul 17$0.50$4.00$2.25$0.61 07/01$0.53–$4.85$0.61--
$195.00Aug 21$9.30$14.50$11.90$6.70 06/25$6.25–$13.95$9.30--
$195.00Dec 18$26.50$31.80$29.15$20.70 06/25$20.90–$30.45$26.50--
$190.00Jul 17$0.05$1.45$0.75$0.90 07/02$0.75–$4.18$0.75--
$190.00Aug 21$8.00$13.10$10.55$10.13 07/02$5.35–$12.60$10.13--
$190.00Nov 20$22.50$26.10$24.30$23.10 07/02$16.85–$27.00$23.10--
$190.00Dec 18$24.00$31.70$27.85$30.40 05/19$19.80–$29.10$27.85--
$190.00Feb 19$31.00$38.50$34.75$28.65 06/23$26.10–$35.60$31.00--
$186.67Aug 21$7.10$13.00$10.05$8.60 05/06$5.20–$11.85$8.60--
$310.00Jul 17$60.90$67.20$64.05$50.40 07/01$26.95–$65.95$60.90--
$310.00Aug 21$73.40$77.70$75.55$45.12 06/22$43.75–$78.05$73.40--
$310.00Nov 20$90.00$97.80$93.90$81.70 06/29$67.00–$95.25$90.00--
$310.00Dec 18$94.90$100.70$97.80$80.80 06/24$71.15–$99.55$94.90--
$185.00Jul 17$0.00$4.60$2.30$1.05 07/02$0.43–$3.47$1.05--
$185.00Aug 21$6.70$13.10$9.90$5.30 06/30$5.18–$11.20$6.70--
$180.00Jul 17$0.00$4.60$2.30$0.25 06/25$0.50–$3.22$0.25--
$180.00Aug 21$5.80$11.00$8.40$8.70 07/02$2.63–$10.10$8.40--
$180.00Nov 20$17.60$23.40$20.50$20.70 06/05$14.35–$23.20$20.50--
$180.00Dec 18$20.30$28.30$24.30$19.10 06/16$17.25–$25.75$20.30--
$180.00Feb 19$26.00$34.30$30.15$24.00 06/18$22.65–$31.55$26.00--
$175.00Jul 17$0.00$3.00$1.50$0.87 07/02$0.25–$2.93$0.87--
$175.00Aug 21$4.80$10.50$7.65$5.07 07/01$4.15–$8.85$5.07--

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 184
Total Puts 157
Put/Call Ratio 0.85
Net Difference 27

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,281
Total Puts 4,323
Average Put/Call Ratio 1.37
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