Tour v297
POWL
POWELL INDS INC
$234.05 -5.64%
$235.00 (+0.41%)🌙
as of 07/07 06:54 PM
(7/6 18:51) ◀
|
Tuesday, July 7, 2026 (6:54pm)
January 2026
|
▶ (7/8 18:56)
◀ 7/7 18:54 ▶

Option Volume

Detail
ℹ
Current (07/07) 964
Calls: 374 (39%)
Puts: 590 (61%)
Prior (07/06) 341
Calls: 184 (54%)
Puts: 157 (46%)
Current vs Prior +182.70%
Calls: +103.26% (Calls)
Puts: +275.80% (Puts)
Prior 7-Day Total 7,423
Calls: 3,236 (44%)
Puts: 4,187 (56%)
Prior 7-Day Average 1,060
Calls: 462 (44%)
Puts: 598 (56%)
Current vs Prior 7-Day Avg -9.09%
Calls: -19.10%
Puts: -1.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.23M
Calls: $1.27M (57%)
Puts: $956.4K (43%)
Prior (07/06) $536.1K
Calls: $371.2K (69%)
Puts: $164.9K (31%)
Current vs Prior +315.55%
Calls: +242.46%
Puts: +480.12%
Prior 7-Day Total $20.83M
Calls: $7.02M (34%)
Puts: $13.81M (66%)
Prior 7-Day Average $2.98M
Calls: $1.00M (34%)
Puts: $1.97M (66%)
Current vs Prior 7-Day Avg -25.16%
Calls: +26.68%
Puts: -51.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.58
Prior (07/06) 0.85
Current vs Prior +84.88%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +20.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 7,666
Calls: 3,158 (41%)
Puts: 4,508 (59%)
Prior (07/06) 7,684
Calls: 5,099 (66%)
Puts: 2,585 (34%)
Current vs Prior -0.23%
Prior 7-Day Total 53,173
Calls: 29,800 (56%)
Puts: 23,373 (44%)
Prior 7-Day Average 7,596
Calls: 4,257 (56%)
Puts: 3,339 (44%)
Current vs Prior 7-Day Avg +0.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.39% | 28.75%13.39% | 28.75%
Prior 14.53% | 28.12%14.53% | 28.12%
Current vs Prior -7.84% | +2.26%-7.84% | +2.26%
Prior 7-Day Avg 16.20% | 29.57%14.53% | 28.12%
Current vs 7-Day Avg -17.30% | -2.76%-7.84% | +2.26%
Prior 7-Day Eod 14.53% | 28.12%-- | --
Current vs 7-Day Eod -7.84% | +2.26%-- | --
Sentiment BULLISHBULLISH

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 14.93% | 12.04%
Calls: 12.82% | 11.11%
Puts: 17.04% | 12.96%
Current vs 7-Day Avg -2.39% | -3.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 316% vs prior. Unusually high activity with volume up 183% vs prior - elevated interest. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 85% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.4%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1736.4039.80$38.108.9%100.81--
$270.00Aug 2151.6057.00$54.309.9%10.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1733.4039.50$36.4516.7%30.86--
$200.00Aug 2147.2054.40$50.8014.2%30.74--
$226.67Aug 2132.0039.30$35.6520.5%10.6196
$230.00Aug 2130.6037.80$34.2021.1%10.5951
$230.00Jul 1713.3017.60$15.4527.8%170.5823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1745.4051.40$48.4012.4%20.89323
$270.00Jul 1736.4039.80$38.108.9%100.81--
$250.00Jul 1720.8025.00$22.9018.3%200.65951
$270.00Aug 2151.6057.00$54.309.9%10.60--
$240.00Jul 1714.8017.00$15.9013.8%2130.541.5K

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 456, top 213)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1713.3017.60$15.4527.8%170.5823
$270.00Jul 171.005.30$3.15136.5%130.18237
$250.00Jul 175.709.00$7.3544.9%120.35--
$280.00Jul 170.802.10$1.4589.7%90.1063
$270.00Aug 2115.0022.30$18.6539.1%40.4070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1714.8017.00$15.9013.8%2130.541.5K
$190.00Jul 170.301.95$1.13146.0%340.07--
$230.00Aug 2127.0030.90$28.9513.5%230.4193
$220.00Aug 2120.9027.50$24.2027.3%210.36133
$250.00Jul 1720.8025.00$22.9018.3%200.65951

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. 25 found (best R:R 13.29, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$1.70$8.30$1.704.88$271.70
$260.00$270.00Jul 17$1.90$8.10$1.904.26$261.90
$270.00$280.00Aug 21$2.15$7.85$2.153.65$272.15
$250.00$260.00Jul 17$2.30$7.70$2.303.35$252.30
$240.00$260.00Aug 21$6.80$13.20$6.801.94$246.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.35$4.65$0.3513.29$194.65
$210.00$200.00Jul 17$1.72$8.28$1.724.81$208.28
$220.00$210.00Jul 17$2.50$7.50$2.503.00$217.50
$200.00$195.00Jul 17$1.35$3.65$1.352.70$198.65
$200.00$195.00Aug 21$1.90$3.10$1.901.63$198.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 3.17, avg 0.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$230.00Jul 17$21.00$21.00$9.002.33$221.00
$200.00$226.67Aug 21$15.15$15.15$11.521.32$215.15
$230.00$233.33Aug 21$1.75$1.75$1.581.11$231.75
$233.33$240.00Aug 21$3.00$3.00$3.670.82$236.33
$226.67$230.00Aug 21$1.45$1.45$1.880.77$228.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Jul 17$15.20$15.20$4.803.17$254.80
$250.00$240.00Jul 17$7.00$7.00$3.002.33$243.00
$270.00$250.00Aug 21$13.45$13.45$6.552.05$256.55
$250.00$240.00Aug 21$6.00$6.00$4.001.50$244.00
$240.00$230.00Aug 21$5.90$5.90$4.101.44$234.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $15.97, cheapest $10.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$14.3595.6%99.9%
$280.00Jul 17Aug 21$15.0581.3%96.6%
$270.00Jul 17Aug 21$15.5088.1%95.2%
$260.00Jul 17Aug 21$17.6089.0%98.3%
$240.00Jul 17Aug 21$18.0590.7%97.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$10.9290.1%98.8%
$195.00Jul 17Aug 21$12.5787.2%99.9%
$200.00Jul 17Aug 21$13.1295.6%99.9%
$210.00Jul 17Aug 21$15.5091.1%99.7%
$270.00Jul 17Aug 21$16.2088.1%95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.32% of stock, avg 20.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$15.45$11.05$26.50$203.50$256.5011.32%
$240.00Jul 17$11.40$15.90$27.30$212.70$267.3011.66%
$250.00Jul 17$7.35$22.90$30.25$219.75$280.2512.92%
$200.00Jul 17$36.45$2.83$39.28$160.72$239.2816.78%
$270.00Jul 17$3.15$38.10$41.25$228.75$311.2517.62%
$280.00Jul 17$1.45$48.40$49.85$230.15$329.8521.30%
$230.00Aug 21$34.20$28.95$63.15$166.85$293.1526.98%
$240.00Aug 21$29.45$34.85$64.30$175.70$304.3027.47%
$200.00Aug 21$50.80$15.95$66.75$133.25$266.7528.52%
$270.00Aug 21$18.65$54.30$72.95$197.05$342.9531.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.25% of stock, avg 10.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$195.00Jul 17$1.45$1.48$2.93$192.07$282.93
$280.00$200.00Jul 17$1.45$2.83$4.28$195.72$284.28
$270.00$195.00Jul 17$3.15$1.48$4.63$190.37$274.63
$270.00$200.00Jul 17$3.15$2.83$5.98$194.02$275.98
$280.00$210.00Jul 17$1.45$4.55$6.00$204.00$286.00
$260.00$195.00Jul 17$5.05$1.48$6.53$188.47$266.53
$270.00$210.00Jul 17$3.15$4.55$7.70$202.30$277.70
$260.00$200.00Jul 17$5.05$2.83$7.88$192.12$267.88
$280.00$220.00Jul 17$1.45$7.05$8.50$211.50$288.50
$250.00$195.00Jul 17$7.35$1.48$8.83$186.17$258.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 8.09, avg credit $6.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Jul 17$8.90$1.108.09$241.10$268.90
220/230260/270Aug 21$8.75$1.257.00$221.25$268.75
240/250270/280Jul 17$8.70$1.306.69$241.30$278.70
210/220260/270Aug 21$8.15$1.854.41$211.85$268.15
240/250270/280Aug 21$8.15$1.854.41$241.85$278.15
200/210260/270Aug 21$8.10$1.904.26$201.90$268.10
220/230240/250Jul 17$8.05$1.954.13$221.95$248.05
230/240270/280Aug 21$8.05$1.954.13$231.95$278.05
220/230233/240Aug 21$7.75$2.253.44$222.25$241.08
190/195230/233Aug 21$3.75$1.253.00$191.25$233.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.20$9.8049.00
$250.00$260.00$270.00Jul 17$0.40$9.6024.00
$240.00$250.00$260.00Jul 17$1.75$8.254.71
$260.00$270.00$280.00Aug 21$1.85$8.154.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.10$9.9099.00
$210.00$220.00$230.00Aug 21$0.60$9.4015.67
$200.00$210.00$220.00Jul 17$0.78$9.2211.82
$220.00$230.00$240.00Jul 17$0.85$9.1510.76
$220.00$230.00$240.00Aug 21$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. 16 found (best net $-7.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$1.25$8.75
$250.00$260.001:2Jul 17-$2.75$7.25
$240.00$250.001:2Jul 17-$3.30$6.70
$200.00$226.671:2Aug 21-$20.50$6.17
$240.00$260.001:2Aug 21-$15.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 17-$7.70$12.30
$210.00$200.001:2Jul 17-$1.11$8.89
$220.00$210.001:2Jul 17-$2.05$7.95
$230.00$220.001:2Jul 17-$3.05$6.95
$200.00$195.001:2Jul 17-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 11.11%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$26.000.542.5%11.11%13.65%157
$260.00Aug 21$20.100.4511.1%8.59%19.68%2--
$270.00Aug 21$15.000.4015.4%6.41%21.77%470
$280.00Aug 21$13.100.3619.6%5.60%25.23%1--
$240.00Jul 17$8.800.462.5%3.76%6.30%228
$250.00Jul 17$5.700.356.8%2.44%9.25%12--
$260.00Jul 17$3.500.2611.1%1.50%12.58%243
$270.00Jul 17$1.000.1815.4%0.43%15.79%13237
$280.00Jul 17$0.800.1019.6%0.34%19.97%963

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, 196 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 $166.67 12-18 call last traded $103.53 on 07/02 (now $88.90/$93.70) — try a limit near $91.30. Also watch the $180.00 02-19 call last traded $141.00 on 06/18 (now $87.70/$93.10) — try a limit near $90.40; the $250.00 02-19 call last traded $98.00 on 06/26 (now $57.00/$62.00) — try a limit near $59.50. Most tradeable put: the $300.00 08-21 put last traded $54.40 on 07/01 (now $75.50/$79.90) — try a limit near $75.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$29.00$35.90$32.45$50.00 07/02$32.45–$90.70$32.45--
$233.33Dec 18$54.80$58.80$56.80$107.75 06/22$56.80–$113.90$56.80--
$230.00Jul 17$13.30$17.60$15.45$52.40 06/09$15.45–$82.25$15.4523
$230.00Aug 21$30.60$37.80$34.20$50.00 07/02$34.20–$93.95$34.2051
$230.00Nov 20$51.00$57.40$54.20$114.61 06/25$54.20–$112.05$54.20--
$230.00Dec 18$56.20$60.20$58.20$102.15 06/24$58.20–$116.10$58.20--
$230.00Feb 19$64.40$69.70$67.05$112.10 06/24$67.05–$125.75$67.05--
$240.00Jul 17$8.80$14.00$11.40$20.61 07/02$11.40–$72.85$11.4028
$240.00Aug 21$26.00$32.90$29.45$68.25 06/18$29.45–$86.30$29.4557
$240.00Nov 20$47.60$52.20$49.90$108.69 06/25$49.90–$106.15$49.90--
$240.00Dec 18$52.20$58.40$55.30$97.30 06/18$55.30–$110.35$55.30--
$240.00Feb 19$60.40$66.30$63.35$117.13 06/25$63.35–$119.75$63.35--
$226.67Dec 18$57.70$61.80$59.75$127.81 05/12$59.75–$119.05$59.75--
$226.67Aug 21$32.00$39.30$35.65--$35.65–$35.65—$32.0096
$246.67Dec 18$49.50$54.40$51.95$63.80 07/02$51.95–$106.25$51.95--
$220.00Jul 17$19.60$22.80$21.20$32.50 07/02$21.20–$91.25$21.20--
$220.00Aug 21$36.30$42.50$39.40$91.10 06/04$39.40–$101.00$39.40--
$220.00Nov 20$55.00$62.50$58.75$114.93 06/25$58.75–$118.30$58.75--
$220.00Dec 18$60.60$66.70$63.65$79.62 07/02$63.65–$122.10$63.65--
$220.00Feb 19$68.50$74.90$71.70$117.80 06/24$71.70–$131.25$71.70--
$250.00Jul 17$5.70$9.00$7.35$12.82 07/02$7.35–$65.10$7.35--
$250.00Aug 21$22.10$29.00$25.55$50.10 07/01$25.55–$79.60$25.55--
$250.00Nov 20$43.00$48.60$45.80$77.20 06/10$45.80–$100.30$45.8017
$250.00Dec 18$48.60$52.30$50.45$59.38 07/02$50.45–$104.50$50.45--
$250.00Feb 19$57.00$62.00$59.50$98.00 06/26$59.50–$114.80$59.507
$216.67Aug 21$38.00$43.60$40.80$65.88 07/01$40.80–$103.40$40.80--
$216.67Dec 18$62.20$69.70$65.95$119.50 06/05$65.95–$124.55$65.95--
$253.33Aug 21$21.50$27.50$24.50$70.70 05/26$24.50–$77.70$24.50--
$253.33Dec 18$47.00$51.40$49.20$97.69 06/15$49.20–$102.90$49.20--
$213.33Aug 21$39.50$46.50$43.00$122.95 05/06$43.00–$105.95$43.00--
$213.33Dec 18$63.70$67.80$65.75$122.90 05/13$65.75–$126.50$65.75--
$210.00Aug 21$41.30$47.60$44.45$103.93 06/15$44.45–$108.55$44.45--
$210.00Nov 20$60.00$67.20$63.60$90.79 05/19$63.60–$125.20$63.60--
$210.00Dec 18$65.30$69.30$67.30$83.65 07/02$67.30–$128.55$67.30--
$260.00Jul 17$3.50$6.60$5.05$10.25 07/02$5.05–$56.90$5.0543
$260.00Aug 21$20.10$25.20$22.65$36.41 07/02$22.65–$73.45$22.65--
$260.00Nov 20$40.30$44.70$42.50$65.00 07/01$42.50–$94.60$42.50--
$260.00Dec 18$44.70$49.00$46.85$93.00 06/24$46.85–$99.40$46.85--
$260.00Feb 19$53.80$58.50$56.15$65.49 07/02$56.15–$110.20$56.15--
$206.67Aug 21$43.30$49.90$46.60$127.95 05/06$46.60–$111.25$46.60--
$206.67Dec 18$66.90$71.20$69.05$122.75 05/14$69.05–$131.65$69.05--
$203.33Dec 18$68.50$72.70$70.60$119.53 05/26$70.60–$133.30$70.60--
$266.67Aug 21$16.90$23.10$20.00$52.50 06/26$20.00–$70.00$20.00--
$266.67Nov 20$38.20$42.40$40.30$61.50 07/01$40.30–$91.05$40.30--
$266.67Dec 18$42.40$47.00$44.70$90.90 06/15$44.70–$96.10$44.70--
$200.00Jul 17$33.40$39.50$36.45$93.22 06/09$36.45–$110.00$36.45--
$200.00Aug 21$47.20$54.40$50.80$100.28 06/23$50.80–$117.00$50.80--
$200.00Nov 20$66.70$70.90$68.80$118.20 06/23$68.80–$132.00$68.80--
$200.00Dec 18$70.20$74.40$72.30$84.10 07/02$72.30–$134.45$72.30--
$200.00Feb 19$77.50$83.00$80.25$93.05 07/02$80.25–$143.05$80.25--
$270.00Jul 17$1.00$5.30$3.15$7.90 07/02$3.15–$48.95$3.15237
$270.00Aug 21$15.00$22.30$18.65$41.50 07/01$18.65–$67.95$18.6570
$270.00Nov 20$36.00$41.10$38.55$82.00 06/23$38.55–$89.70$38.55--
$270.00Dec 18$41.30$45.40$43.35$85.30 06/17$43.35–$94.70$43.3533
$270.00Feb 19$50.00$55.50$52.75$80.77 07/01$52.75–$105.55$52.754
$273.33Aug 21$14.50$20.70$17.60$56.60 05/26$17.60–$65.80$17.60--
$273.33Nov 20$35.00$40.90$37.95$46.92 07/02$37.95–$88.15$37.95--
$190.00Dec 18$75.40$79.70$77.55$92.00 07/02$77.55–$142.35$77.55--
$190.00Feb 19$82.00$89.20$85.60$98.60 07/02$85.60–$150.20$85.60--
$280.00Jul 17$0.80$2.10$1.45$3.87 07/02$1.45–$43.15$1.4563
$280.00Aug 21$13.10$19.90$16.50$37.09 07/01$16.50–$62.35$16.50--
$280.00Nov 20$34.40$38.00$36.20$69.41 06/18$36.20–$84.40$36.20--
$280.00Dec 18$38.10$45.80$41.95$47.70 07/02$41.95–$89.75$41.95--
$280.00Feb 19$46.10$53.60$49.85$71.46 07/01$49.85–$100.60$49.85--
$186.67Dec 18$77.30$81.70$79.50$123.00 06/29$79.50–$144.35$79.50--
$186.67Aug 21$56.50$63.20$59.85--$59.85–$59.85—$56.5072
$185.00Jul 17$46.90$54.10$50.50$114.75 06/15$50.50–$125.60$50.50--
$185.00Dec 18$78.20$82.50$80.35$108.65 05/18$80.35–$145.50$80.35--
$286.67Aug 21$12.40$18.30$15.35$21.80 07/02$15.35–$58.15$15.35--
$286.67Dec 18$36.20$40.80$38.50$76.90 06/18$38.50–$86.20$38.50--
$180.00Aug 21$62.10$67.80$64.95$127.00 06/02$64.95–$134.15$64.95--
$180.00Dec 18$81.00$87.10$84.05$119.22 06/10$84.05–$148.80$84.05--
$180.00Feb 19$87.70$93.10$90.40$141.00 06/18$90.40–$156.35$90.405
$290.00Jul 17$0.45$1.70$1.08$3.80 07/02$1.08–$37.30$1.08115
$290.00Aug 21$12.10$17.40$14.75$20.00 07/02$14.75–$56.65$14.75--
$290.00Nov 20$30.20$36.30$33.25$41.52 07/02$33.25–$79.40$33.25--
$290.00Dec 18$35.30$40.40$37.85$50.90 07/02$37.85–$85.10$37.85--
$175.00Jul 17$56.10$64.10$60.10$124.35 06/15$60.10–$135.10$60.10--
$175.00Aug 21$65.10$71.50$68.30$114.00 06/26$68.30–$138.50$68.30--
$293.33Aug 21$12.00$16.80$14.40$22.99 07/02$14.40–$54.15$14.40--
$293.33Dec 18$34.40$38.80$36.60$75.93 06/24$36.60–$83.80$36.60--
$173.33Dec 18$84.90$92.70$88.80$97.94 07/02$88.80–$153.75$88.80--
$170.00Nov 20$83.00$91.60$87.30$129.07 06/26$87.30–$154.00$87.30--
$170.00Dec 18$86.90$91.70$89.30$108.82 07/02$89.30–$156.60$89.30--
$300.00Jul 17$0.05$1.55$0.80$5.40 07/02$0.80–$32.05$0.80780
$300.00Aug 21$10.40$15.60$13.00$17.70 07/02$13.00–$51.50$13.00324
$300.00Nov 20$28.80$32.50$30.65$40.10 07/02$30.65–$75.20$30.6519
$300.00Dec 18$32.60$36.70$34.65$44.20 07/02$34.65–$80.00$34.65361
$300.00Feb 19$42.50$46.50$44.50$64.24 07/02$44.50–$92.40$44.503
$166.67Nov 20$85.00$90.70$87.85$123.15 07/01$87.85–$155.95$87.85--
$166.67Dec 18$88.90$93.70$91.30$103.53 07/02$91.30–$159.25$91.3054
$160.00Dec 18$93.10$98.00$95.55--$95.55–$95.55—$93.1013
$310.00Jul 17$0.05$1.90$0.98$2.00 07/02$0.98–$26.95$0.98--
$310.00Aug 21$8.20$13.50$10.85$15.70 07/02$10.85–$46.45$10.85--
$310.00Nov 20$25.40$30.10$27.75$36.05 07/02$27.75–$71.25$27.75--
$310.00Dec 18$30.30$34.80$32.55$60.65 06/29$32.55–$76.90$32.55--
$310.00Feb 19$39.90$44.20$42.05$61.46 07/01$42.05–$88.40$42.05--
$320.00Jul 17$0.00$2.60$1.30$1.45 07/02$1.30–$22.10$1.30--
$320.00Aug 21$7.70$12.40$10.05$29.74 06/26$10.05–$41.70$10.05--
$320.00Nov 20$24.40$28.20$26.30$41.35 07/02$26.30–$67.25$26.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$26.90$33.20$30.05$20.21 07/01$14.05–$30.05$26.90--
$233.33Nov 20$46.90$53.40$50.15$36.00 05/07$31.20–$50.15$46.90--
$233.33Dec 18$51.80$54.60$53.20$37.05 06/23$34.25–$53.20$51.80--
$230.00Jul 17$9.80$12.30$11.05$9.96 07/02$2.78–$13.70$9.96154
$230.00Aug 21$27.00$30.90$28.95$20.00 07/01$13.25–$28.95$27.0093
$230.00Nov 20$43.70$51.30$47.50$40.00 07/02$29.45–$47.50$43.70--
$230.00Dec 18$48.40$54.50$51.45$38.20 06/26$32.65–$51.45$48.40--
$240.00Jul 17$14.80$17.00$15.90$13.60 07/02$3.95–$17.45$14.801.5K
$240.00Aug 21$32.60$37.10$34.85$31.00 07/02$16.90–$34.85$32.60--
$240.00Nov 20$51.70$57.30$54.50$49.30 06/10$33.30–$54.50$51.70--
$240.00Dec 18$53.90$60.80$57.35$39.71 06/23$36.90–$57.35$53.90--
$240.00Feb 19$63.10$68.50$65.80$56.20 07/01$45.00–$65.80$63.10--
$226.67Aug 21$25.40$30.70$28.05$16.45 06/26$13.05–$28.05$25.40--
$226.67Dec 18$48.00$52.70$50.35$36.60 06/30$30.95–$50.35$48.00--
$223.33Aug 21$22.90$27.90$25.40$13.90 06/29$12.20–$25.40$22.90--
$223.33Dec 18$44.50$51.00$47.75$34.30 06/30$30.20–$47.75$44.50--
$246.67Aug 21$36.60$40.20$38.40$18.98 06/25$18.15–$38.40$36.60--
$246.67Nov 20$56.30$61.00$58.65$40.00 06/23$35.70–$58.65$56.30--
$246.67Dec 18$59.80$64.70$62.25$41.80 06/25$39.65–$62.25$59.80--
$220.00Jul 17$4.00$10.10$7.05$6.20 07/02$1.63–$10.60$6.20122
$220.00Aug 21$20.90$27.50$24.20$22.50 07/02$10.65–$24.20$22.50133
$220.00Nov 20$39.00$43.20$41.10$35.95 07/02$25.80–$41.10$39.00--
$220.00Dec 18$42.70$49.10$45.90$34.13 06/30$29.10–$45.90$42.70--
$250.00Jul 17$20.80$25.00$22.90$18.74 07/02$5.55–$22.90$20.80951
$250.00Aug 21$37.90$43.80$40.85$36.78 07/02$19.90–$40.85$37.90--
$250.00Nov 20$56.50$63.10$59.80$41.63 06/24$37.30–$59.80$56.50--
$250.00Dec 18$61.70$66.80$64.25$49.37 06/29$41.05–$64.25$61.70--
$216.67Aug 21$19.40$24.90$22.15$16.56 05/08$9.85–$22.15$19.40--
$216.67Dec 18$41.00$47.30$44.15$36.70 05/22$27.80–$44.15$41.00--
$253.33Aug 21$39.40$45.90$42.65$20.82 06/25$19.75–$42.65$39.40--
$253.33Nov 20$60.00$65.40$62.70$40.30 06/25$38.60–$62.70$60.00--
$253.33Dec 18$63.80$66.80$65.30$48.00 05/08$42.05–$65.30$63.80--
$213.33Aug 21$17.90$24.50$21.20$12.59 06/29$9.10–$21.20$17.90--
$213.33Dec 18$39.20$43.60$41.40$29.70 06/03$26.75–$41.40$39.20--
$210.00Jul 17$3.70$5.40$4.55$4.20 07/02$1.10–$7.40$4.20163
$210.00Aug 21$17.00$23.10$20.05$17.70 07/02$9.15–$20.05$17.7057
$210.00Nov 20$33.10$40.10$36.60$28.15 05/26$22.70–$36.60$33.10--
$210.00Dec 18$37.60$43.30$40.45$28.63 06/30$25.95–$40.45$37.60--
$260.00Jul 17$29.10$34.10$31.60$24.40 07/02$7.90–$31.60$29.10--
$260.00Aug 21$45.70$50.20$47.95$27.94 06/29$22.80–$47.95$45.70--
$260.00Nov 20$63.10$69.50$66.30$42.80 06/25$42.25–$66.30$63.10--
$260.00Dec 18$66.20$73.00$69.60$52.30 06/30$45.65–$69.60$66.20--
$206.67Aug 21$15.50$21.50$18.50$10.50 06/23$7.90–$18.50$15.50--
$206.67Dec 18$37.10$41.80$39.45$30.00 06/29$25.00–$39.45$37.10--
$203.33Aug 21$14.10$19.20$16.65$13.95 07/02$7.50–$16.65$14.10--
$203.33Dec 18$35.70$40.10$37.90$30.30 06/09$23.75–$37.90$35.70--
$266.67Nov 20$67.30$71.20$69.25$62.70 06/10$44.55–$69.25$67.30--
$266.67Dec 18$70.50$77.30$73.90$67.80 07/02$48.15–$73.90$70.50--
$200.00Jul 17$2.05$3.60$2.83$2.47 07/02$0.60–$6.35$2.4771
$200.00Aug 21$12.70$19.20$15.95$14.50 07/02$7.30–$15.95$14.50135
$200.00Nov 20$30.30$35.10$32.70$27.00 07/02$19.10–$32.70$30.30--
$200.00Dec 18$33.80$38.50$36.15$30.00 07/02$22.45–$36.15$33.80--
$200.00Feb 19$40.00$45.70$42.85$33.80 06/26$29.30–$42.85$40.00--
$270.00Jul 17$36.40$39.80$38.10$30.83 07/02$10.10–$38.10$36.40--
$270.00Aug 21$51.60$57.00$54.30$34.50 06/29$26.90–$54.30$51.60--
$270.00Nov 20$69.50$73.50$71.50$50.90 06/26$46.15–$71.50$69.50--
$270.00Dec 18$72.60$79.50$76.05$55.00 06/03$49.20–$76.05$72.60--
$270.00Feb 19$82.20$86.40$84.30$73.41 07/02$59.05–$84.30$82.20--
$195.00Jul 17$0.30$2.65$1.48$0.61 07/01$0.53–$4.85$0.61--
$195.00Aug 21$11.60$16.50$14.05$6.70 06/25$6.25–$14.05$11.60--
$195.00Dec 18$31.50$34.60$33.05$20.70 06/25$20.90–$33.05$31.50--
$273.33Aug 21$53.50$59.40$56.45$40.20 05/26$27.85–$56.45$53.50--
$273.33Dec 18$76.60$80.00$78.30$72.00 07/02$50.70–$78.30$76.60--
$190.00Jul 17$0.30$1.95$1.13$0.90 07/02$0.75–$4.18$0.90--
$190.00Aug 21$10.40$13.70$12.05$10.13 07/02$5.35–$12.60$10.4017
$190.00Nov 20$24.00$30.90$27.45$23.10 07/02$16.85–$27.45$24.00--
$190.00Dec 18$28.20$33.00$30.60$30.40 05/19$19.80–$30.60$30.40--
$190.00Feb 19$34.60$41.00$37.80$28.65 06/23$26.10–$37.80$34.60--
$280.00Jul 17$45.40$51.40$48.40$34.50 07/02$13.10–$48.40$45.40323
$280.00Aug 21$59.10$64.30$61.70$55.05 07/02$30.60–$61.70$59.10--
$280.00Nov 20$76.40$82.80$79.60$75.20 07/02$51.30–$79.60$76.40--
$280.00Dec 18$79.40$87.00$83.20$78.54 07/02$53.75–$83.20$79.40--
$280.00Feb 19$87.00$95.00$91.00$78.15 07/02$64.15–$91.00$87.00--
$186.67Aug 21$9.20$14.70$11.95$8.60 05/06$5.20–$11.95$9.20--
$185.00Jul 17$0.15$1.50$0.83$1.05 07/02$0.43–$3.47$0.8349
$185.00Aug 21$9.20$13.20$11.20$5.30 06/30$5.18–$11.20$9.20--
$286.67Aug 21$62.90$69.40$66.15$56.50 05/21$34.00–$66.15$62.90--
$286.67Dec 18$84.10$90.90$87.50$63.70 06/03$56.80–$87.50$84.10--
$180.00Jul 17$0.20$4.30$2.25$0.25 06/25$0.50–$3.22$0.2538
$180.00Aug 21$8.20$12.00$10.10$8.70 07/02$2.63–$10.10$8.70158
$180.00Nov 20$21.00$26.20$23.60$20.70 06/05$14.35–$23.60$21.00--
$180.00Dec 18$23.80$29.60$26.70$19.10 06/16$17.25–$26.70$23.80--
$180.00Feb 19$30.00$36.20$33.10$24.00 06/18$22.65–$33.10$30.00--
$290.00Jul 17$54.40$57.80$56.10$47.20 07/02$16.60–$56.10$54.40--
$290.00Aug 21$66.80$71.90$69.35$63.15 07/02$35.05–$69.35$66.80--
$290.00Nov 20$83.00$87.40$85.20$62.10 06/23$55.35–$85.20$83.00--
$290.00Dec 18$87.70$91.80$89.75$64.69 06/17$58.70–$89.75$87.70--
$175.00Jul 17$0.00$1.30$0.65$0.87 07/02$0.25–$2.93$0.65--
$175.00Aug 21$7.40$10.40$8.90$5.07 07/01$4.15–$8.90$7.40--
$293.33Aug 21$69.50$74.60$72.05$50.43 05/14$36.50–$72.05$69.50--
$293.33Dec 18$88.80$94.10$91.45$70.00 06/24$60.75–$91.45$88.80--
$300.00Jul 17$63.50$70.40$66.95$57.30 07/02$21.90–$66.95$63.50212
$300.00Aug 21$75.50$79.90$77.70$54.40 07/01$40.60–$77.70$75.50156
$300.00Nov 20$90.80$97.50$94.15$88.87 07/02$61.75–$94.15$90.80--
$300.00Dec 18$93.80$100.50$97.15$68.30 06/25$64.05–$97.15$93.80--
$300.00Feb 19$102.20$108.50$105.35$99.92 07/02$74.40–$105.35$102.20--
$166.67Aug 21$4.90$9.60$7.25--$7.25–$7.25—$4.9050
$310.00Jul 17$72.50$80.00$76.25$50.40 07/01$26.95–$76.25$72.5028
$310.00Aug 21$83.40$88.00$85.70$45.12 06/22$43.75–$85.70$83.40--
$310.00Nov 20$98.70$102.30$100.50$81.70 06/29$67.00–$100.50$98.70--

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 374
Total Puts 590
Put/Call Ratio 1.58
Net Difference -216

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,236
Total Puts 4,187
Average Put/Call Ratio 1.31
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