Tour v303
POWL
POWELL INDS INC
$231.85 -0.94%
$230.04 (-0.78%)🌙
as of 07/08 06:56 PM
(7/7 18:54) ◀
|
Wednesday, July 8, 2026 (6:56pm)
January 2026
|
▶ (7/9 18:55)
◀ 7/8 18:56 ▶

Option Volume

Detail
ℹ
Current (07/08) 367
Calls: 142 (39%)
Puts: 225 (61%)
Prior (07/07) 964
Calls: 374 (39%)
Puts: 590 (61%)
Current vs Prior -61.93%
Calls: -62.03% (Calls)
Puts: -61.86% (Puts)
Prior 7-Day Total 7,497
Calls: 3,036 (40%)
Puts: 4,461 (60%)
Prior 7-Day Average 1,071
Calls: 433 (40%)
Puts: 637 (60%)
Current vs Prior 7-Day Avg -65.73%
Calls: -67.26%
Puts: -64.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $456.8K
Calls: $227.7K (50%)
Puts: $229.1K (50%)
Prior (07/07) $2.23M
Calls: $1.27M (57%)
Puts: $956.4K (43%)
Current vs Prior -79.49%
Calls: -82.09%
Puts: -76.04%
Prior 7-Day Total $20.62M
Calls: $6.63M (32%)
Puts: $13.99M (68%)
Prior 7-Day Average $2.95M
Calls: $946.5K (32%)
Puts: $2.00M (68%)
Current vs Prior 7-Day Avg -84.49%
Calls: -75.95%
Puts: -88.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.58
Prior (07/07) 1.58
Current vs Prior +0.44%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +8.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 7,517
Calls: 3,370 (45%)
Puts: 4,147 (55%)
Prior (07/07) 7,666
Calls: 3,158 (41%)
Puts: 4,508 (59%)
Current vs Prior -1.94%
Prior 7-Day Total 54,266
Calls: 29,642 (55%)
Puts: 24,624 (45%)
Prior 7-Day Average 7,752
Calls: 4,234 (55%)
Puts: 3,517 (45%)
Current vs Prior 7-Day Avg -3.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.96% | 27.19%12.96% | 27.19%
Prior 13.39% | 28.75%13.39% | 28.75%
Current vs Prior -3.24% | -5.43%-3.24% | -5.43%
Prior 7-Day Avg 15.49% | 29.28%13.96% | 28.44%
Current vs 7-Day Avg -16.35% | -7.12%-7.18% | -4.37%
Prior 7-Day Eod 13.39% | 28.75%-- | --
Current vs 7-Day Eod -3.24% | -5.43%-- | --
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 14.96% | 12.12%
Calls: 13.04% | 10.96%
Puts: 16.88% | 13.27%
Current vs 7-Day Avg -2.63% | -4.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 1.58 - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1722.5024.60$23.558.9%60.69933

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. 7 found (avg delta 0.67, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1718.3021.00$19.6513.7%20.6857
$230.00Jul 1712.3014.60$13.4517.1%30.5628
$240.00Aug 2124.7030.50$27.6021.0%10.53--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1737.6041.90$39.7510.8%40.86268
$260.00Jul 1729.8035.50$32.6517.5%30.78--
$250.00Jul 1722.5024.60$23.558.9%60.69933
$240.00Jul 1715.6017.60$16.6012.0%10.571.7K

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 220, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 177.8010.20$9.0026.7%60.4330
$270.00Jul 171.652.55$2.1042.9%60.14237
$250.00Jul 174.806.90$5.8535.9%40.31--
$230.00Jul 1712.3014.60$13.4517.1%30.5628
$220.00Jul 1718.3021.00$19.6513.7%20.6857
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.953.00$2.4842.3%840.1473
$190.00Jul 170.851.75$1.3069.2%720.0859
$210.00Jul 173.705.00$4.3529.9%60.22169
$250.00Jul 1722.5024.60$23.558.9%60.69933
$230.00Aug 2127.2030.50$28.8511.4%50.42109

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 8.43, avg 2.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$1.58$8.42$1.585.33$261.58
$250.00$260.00Jul 17$2.17$7.83$2.173.61$252.17
$250.00$270.00Aug 21$4.35$15.65$4.353.60$254.35
$240.00$250.00Jul 17$3.15$6.85$3.152.17$243.15
$246.67$250.00Aug 21$1.15$2.18$1.151.90$247.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.53$4.47$0.538.43$194.47
$200.00$195.00Jul 17$0.65$4.35$0.656.69$199.35
$210.00$200.00Jul 17$1.87$8.13$1.874.35$208.13
$203.33$200.00Aug 21$1.10$2.23$1.102.03$202.23
$230.00$210.00Jul 17$6.75$13.25$6.751.96$223.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 10.11, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$6.20$6.20$3.801.63$226.20
$230.00$240.00Jul 17$4.45$4.45$5.550.80$234.45
$240.00$246.67Aug 21$2.55$2.55$4.120.62$242.55
$246.67$250.00Aug 21$1.15$1.15$2.180.53$247.82
$240.00$250.00Jul 17$3.15$3.15$6.850.46$243.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Jul 17$9.10$9.10$0.9010.11$250.90
$270.00$260.00Jul 17$7.10$7.10$2.902.45$262.90
$250.00$240.00Jul 17$6.95$6.95$3.052.28$243.05
$240.00$230.00Jul 17$5.50$5.50$4.501.22$234.50
$230.00$210.00Aug 21$9.25$9.25$10.750.86$220.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $16.76, cheapest $13.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$17.4584.8%101.5%
$250.00Jul 17Aug 21$18.0585.6%95.6%
$240.00Jul 17Aug 21$18.6085.3%95.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$13.4792.9%99.2%
$210.00Jul 17Aug 21$15.2590.1%97.2%
$230.00Jul 17Aug 21$17.7584.3%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.59% of stock, avg 13.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$13.45$11.10$24.55$205.45$254.5510.59%
$240.00Jul 17$9.00$16.60$25.60$214.40$265.6011.04%
$250.00Jul 17$5.85$23.55$29.40$220.60$279.4012.68%
$260.00Jul 17$3.68$32.65$36.33$223.67$296.3315.67%
$270.00Jul 17$2.10$39.75$41.85$228.15$311.8518.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.47% of stock, avg 9.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Jul 17$2.10$1.30$3.40$186.60$273.40
$270.00$195.00Jul 17$2.10$1.83$3.93$191.07$273.93
$270.00$200.00Jul 17$2.10$2.48$4.58$195.42$274.58
$260.00$190.00Jul 17$3.68$1.30$4.98$185.02$264.98
$260.00$195.00Jul 17$3.68$1.83$5.51$189.49$265.51
$260.00$200.00Jul 17$3.68$2.48$6.16$193.84$266.16
$270.00$210.00Jul 17$2.10$4.35$6.45$203.55$276.45
$250.00$190.00Jul 17$5.85$1.30$7.15$182.85$257.15
$250.00$195.00Jul 17$5.85$1.83$7.68$187.32$257.68
$260.00$210.00Jul 17$3.68$4.35$8.03$201.97$268.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 5.80, avg credit $6.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Jul 17$8.53$1.475.80$241.47$268.53
200/210220/230Jul 17$8.07$1.934.18$201.93$228.07
230/240250/260Jul 17$7.67$2.333.29$232.33$257.67
203/210240/247Aug 21$5.10$1.573.25$204.90$245.10
230/240260/270Jul 17$7.08$2.922.42$232.92$267.08
195/200220/230Jul 17$6.85$3.152.17$193.15$226.85
210/230250/270Aug 21$13.60$6.402.12$216.40$263.60
200/203247/250Aug 21$2.25$1.082.08$201.08$248.92
190/195220/230Jul 17$6.73$3.272.06$188.27$226.73
200/210230/240Jul 17$6.32$3.681.72$203.68$236.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 40.67, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.59$9.4115.95
$240.00$250.00$260.00Jul 17$0.98$9.029.20
$230.00$240.00$250.00Jul 17$1.30$8.706.69
$220.00$230.00$240.00Jul 17$1.75$8.254.71
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.12$4.8840.67
$230.00$240.00$250.00Jul 17$1.45$8.555.90
$240.00$250.00$260.00Jul 17$2.15$7.853.65

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 $-10.35, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.52$9.48
$250.00$260.001:2Jul 17-$1.51$8.49
$240.00$250.001:2Jul 17-$2.70$7.30
$230.00$240.001:2Jul 17-$4.55$5.45
$250.00$270.001:2Aug 21-$15.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Aug 21-$10.35$9.65
$210.00$200.001:2Jul 17-$0.61$9.39
$240.00$230.001:2Jul 17-$5.60$4.40
$195.00$190.001:2Jul 17-$0.77$4.23
$200.00$195.001:2Jul 17-$1.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.65%, avg 5.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$24.700.533.5%10.65%14.17%1--
$246.67Aug 21$22.300.506.4%9.62%16.01%1--
$250.00Aug 21$21.400.487.8%9.23%17.06%1--
$270.00Aug 21$16.800.4116.4%7.25%23.70%171
$240.00Jul 17$7.800.433.5%3.36%6.88%630
$250.00Jul 17$4.800.317.8%2.07%9.90%4--
$260.00Jul 17$2.850.2212.1%1.23%13.37%245
$270.00Jul 17$1.650.1416.4%0.71%17.17%6237

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 $280.00 02-19 call last traded $71.46 on 07/01 (now $47.30/$51.40) — try a limit near $49.35. Also watch the $226.67 12-18 call last traded $127.81 on 05/12 (now $56.30/$61.80) — try a limit near $59.05; the $290.00 11-20 call last traded $41.52 on 07/02 (now $30.90/$34.40) — try a limit near $32.65. Most tradeable put: the $300.00 12-18 put last traded $68.30 on 06/25 (now $96.20/$100.70) — try a limit near $96.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$29.40$32.70$31.05$50.00 07/02$31.05–$90.70$31.05--
$233.33Dec 18$53.60$58.10$55.85$107.75 06/22$55.85–$113.90$55.85--
$230.00Jul 17$12.30$14.60$13.45$52.40 06/09$13.45–$82.25$13.4528
$230.00Aug 21$30.20$34.80$32.50$50.00 07/02$32.50–$93.95$32.50--
$230.00Nov 20$49.00$56.20$52.60$114.61 06/25$52.60–$112.05$52.60--
$230.00Dec 18$54.90$60.00$57.45$102.15 06/24$57.45–$116.10$57.45--
$230.00Feb 19$63.00$71.00$67.00$112.10 06/24$67.00–$125.75$67.00--
$226.67Dec 18$56.30$61.80$59.05$127.81 05/12$59.05–$119.05$59.051
$240.00Jul 17$7.80$10.20$9.00$20.61 07/02$9.00–$72.85$9.0030
$240.00Aug 21$24.70$30.50$27.60$68.25 06/18$27.60–$86.30$27.60--
$240.00Nov 20$45.20$52.00$48.60$108.69 06/25$48.60–$106.15$48.609
$240.00Dec 18$50.60$56.00$53.30$97.30 06/18$53.30–$110.35$53.30--
$240.00Feb 19$59.00$66.80$62.90$117.13 06/25$62.90–$119.75$62.90--
$220.00Jul 17$18.30$21.00$19.65$32.50 07/02$19.65–$91.25$19.6557
$220.00Aug 21$34.00$39.60$36.80$91.10 06/04$36.80–$101.00$36.80--
$220.00Nov 20$54.00$59.60$56.80$114.93 06/25$56.80–$118.30$56.80--
$220.00Dec 18$58.00$65.60$61.80$79.62 07/02$61.80–$122.10$61.80--
$220.00Feb 19$67.00$74.50$70.75$117.80 06/24$70.75–$131.25$70.75--
$246.67Dec 18$48.30$53.40$50.85$63.80 07/02$50.85–$106.25$50.85--
$216.67Aug 21$35.10$43.60$39.35$65.88 07/01$39.35–$103.40$39.35--
$216.67Dec 18$59.60$67.10$63.35$119.50 06/05$63.35–$124.55$63.35--
$250.00Jul 17$4.80$6.90$5.85$12.82 07/02$5.85–$65.10$5.85--
$250.00Aug 21$21.40$26.40$23.90$50.10 07/01$23.90–$79.60$23.90--
$250.00Nov 20$43.00$48.10$45.55$77.20 06/10$45.55–$100.30$45.55--
$250.00Dec 18$47.20$52.20$49.70$59.38 07/02$49.70–$104.50$49.70--
$250.00Feb 19$55.00$62.00$58.50$98.00 06/26$58.50–$114.80$58.50--
$213.33Aug 21$38.50$44.00$41.25$122.95 05/06$41.25–$105.95$41.25--
$213.33Dec 18$61.10$68.40$64.75$122.90 05/13$64.75–$126.50$64.75--
$253.33Aug 21$19.70$24.70$22.20$70.70 05/26$22.20–$77.70$22.20--
$253.33Dec 18$44.00$52.30$48.15$97.69 06/15$48.15–$102.90$48.15--
$210.00Aug 21$40.00$44.90$42.45$103.93 06/15$42.45–$108.55$42.45--
$210.00Nov 20$58.00$66.30$62.15$90.79 05/19$62.15–$125.20$62.15--
$210.00Dec 18$62.00$70.80$66.40$83.65 07/02$66.40–$128.55$66.40--
$206.67Aug 21$42.10$46.40$44.25$127.95 05/06$44.25–$111.25$44.25--
$206.67Dec 18$64.00$71.60$67.80$122.75 05/14$67.80–$131.65$67.80--
$260.00Jul 17$2.85$4.50$3.68$10.25 07/02$3.68–$56.90$3.6845
$260.00Aug 21$17.90$22.30$20.10$36.41 07/02$20.10–$73.45$20.10--
$260.00Nov 20$39.60$45.00$42.30$65.00 07/01$42.30–$94.60$42.30--
$260.00Dec 18$43.60$49.00$46.30$93.00 06/24$46.30–$99.40$46.30--
$260.00Feb 19$52.30$58.50$55.40$65.49 07/02$55.40–$110.20$55.40--
$203.33Dec 18$65.00$73.70$69.35$119.53 05/26$69.35–$133.30$69.35--
$200.00Jul 17$31.00$37.20$34.10$93.22 06/09$34.10–$110.00$34.10--
$200.00Aug 21$46.10$51.60$48.85$100.28 06/23$48.85–$117.00$48.85--
$200.00Nov 20$63.00$69.70$66.35$118.20 06/23$66.35–$132.00$66.35--
$200.00Dec 18$68.40$73.50$70.95$84.10 07/02$70.95–$134.45$70.95--
$200.00Feb 19$76.00$82.00$79.00$93.05 07/02$79.00–$143.05$79.00--
$266.67Aug 21$17.50$23.00$20.25$52.50 06/26$20.00–$70.00$20.25--
$266.67Nov 20$37.40$41.70$39.55$61.50 07/01$39.55–$91.05$39.55--
$266.67Dec 18$40.00$48.40$44.20$90.90 06/15$44.20–$96.10$44.20--
$270.00Jul 17$1.65$2.55$2.10$7.90 07/02$2.10–$48.95$2.10237
$270.00Aug 21$16.80$22.30$19.55$41.50 07/01$18.65–$67.95$19.5571
$270.00Nov 20$34.20$42.10$38.15$82.00 06/23$38.15–$89.70$38.15--
$270.00Dec 18$39.50$45.00$42.25$85.30 06/17$42.25–$94.70$42.25--
$270.00Feb 19$49.90$55.80$52.85$80.77 07/01$52.75–$105.55$52.85--
$273.33Aug 21$15.20$21.50$18.35$56.60 05/26$17.60–$65.80$18.35--
$273.33Nov 20$34.30$40.90$37.60$46.92 07/02$37.60–$88.15$37.60--
$190.00Dec 18$73.60$78.50$76.05$92.00 07/02$76.05–$142.35$76.05--
$190.00Feb 19$81.00$89.00$85.00$98.60 07/02$85.00–$150.20$85.00--
$186.67Dec 18$75.50$80.50$78.00$123.00 06/29$78.00–$144.35$78.00--
$185.00Jul 17$44.30$50.80$47.55$114.75 06/15$47.55–$125.60$47.55--
$185.00Dec 18$75.10$83.40$79.25$108.65 05/18$79.25–$145.50$79.25--
$280.00Jul 17$0.95$2.90$1.92$3.87 07/02$1.45–$43.15$1.9266
$280.00Aug 21$12.80$17.60$15.20$37.09 07/01$15.20–$62.35$15.20--
$280.00Nov 20$32.00$37.80$34.90$69.41 06/18$34.90–$84.40$34.90--
$280.00Dec 18$36.80$40.80$38.80$47.70 07/02$38.80–$89.75$38.80--
$280.00Feb 19$47.30$51.40$49.35$71.46 07/01$49.35–$100.60$49.356
$180.00Aug 21$59.20$66.70$62.95$127.00 06/02$62.95–$134.15$62.95--
$180.00Dec 18$78.00$86.40$82.20$119.22 06/10$82.20–$148.80$82.20--
$180.00Feb 19$86.20$92.00$89.10$141.00 06/18$89.10–$156.35$89.10--
$286.67Aug 21$12.50$16.90$14.70$21.80 07/02$14.70–$58.15$14.70--
$286.67Dec 18$34.70$41.40$38.05$76.90 06/18$38.05–$86.20$38.05--
$175.00Jul 17$53.50$60.50$57.00$124.35 06/15$57.00–$135.10$57.00--
$175.00Aug 21$62.60$71.00$66.80$114.00 06/26$66.80–$138.50$66.80--
$290.00Jul 17$0.55$2.40$1.48$3.80 07/02$1.08–$37.30$1.48115
$290.00Aug 21$12.10$14.70$13.40$20.00 07/02$13.40–$56.65$13.40--
$290.00Nov 20$30.90$34.40$32.65$41.52 07/02$32.65–$79.40$32.657
$290.00Dec 18$34.50$39.80$37.15$50.90 07/02$37.15–$85.10$37.15--
$173.33Dec 18$81.40$90.20$85.80$97.94 07/02$85.80–$153.75$85.80--
$293.33Aug 21$11.50$14.60$13.05$22.99 07/02$13.05–$54.15$13.0535
$293.33Dec 18$34.00$39.00$36.50$75.93 06/24$36.50–$83.80$36.50--
$170.00Nov 20$81.20$89.20$85.20$129.07 06/26$85.20–$154.00$85.20--
$170.00Dec 18$84.00$90.90$87.45$108.82 07/02$87.45–$156.60$87.45--
$166.67Nov 20$83.00$91.60$87.30$123.15 07/01$87.30–$155.95$87.30--
$166.67Dec 18$86.80$92.00$89.40$103.53 07/02$89.40–$159.25$89.40--
$300.00Jul 17$0.00$1.90$0.95$5.40 07/02$0.80–$32.05$0.95782
$300.00Aug 21$10.90$13.50$12.20$17.70 07/02$12.20–$51.50$12.20326
$300.00Nov 20$28.60$32.40$30.50$40.10 07/02$30.50–$75.20$30.5022
$300.00Dec 18$30.90$35.90$33.40$44.20 07/02$33.40–$80.00$33.40--
$300.00Feb 19$41.90$47.50$44.70$64.24 07/02$44.50–$92.40$44.70--
$310.00Jul 17$0.15$1.30$0.73$2.00 07/02$0.73–$26.95$0.73--
$310.00Aug 21$7.10$11.60$9.35$15.70 07/02$9.35–$46.45$9.35--
$310.00Nov 20$26.20$30.40$28.30$36.05 07/02$27.75–$71.25$28.30--
$310.00Dec 18$29.10$32.70$30.90$60.65 06/29$30.90–$76.90$30.90--
$310.00Feb 19$38.60$44.70$41.65$61.46 07/01$41.65–$88.40$41.65--
$320.00Jul 17$0.15$1.25$0.70$1.45 07/02$0.70–$22.10$0.70906
$320.00Aug 21$5.60$11.90$8.75$29.74 06/26$8.75–$41.70$8.75--
$320.00Nov 20$24.10$28.90$26.50$41.35 07/02$26.30–$67.25$26.50--
$350.00Jul 17$0.00$4.50$2.25--$2.25–$2.25—--234
$350.00Nov 20$17.60$22.90$20.25--$20.25–$20.25—$17.6010
$350.00Dec 18$22.40$26.90$24.65--$24.65–$24.65—$22.4029
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$28.50$32.60$30.55$20.21 07/01$14.05–$30.55$28.50--
$233.33Nov 20$47.00$52.10$49.55$36.00 05/07$31.20–$50.15$47.00--
$233.33Dec 18$51.00$56.60$53.80$37.05 06/23$34.25–$53.80$51.00--
$230.00Jul 17$10.10$12.10$11.10$9.96 07/02$2.78–$13.70$10.10--
$230.00Aug 21$27.20$30.50$28.85$20.00 07/01$13.25–$28.95$27.20109
$230.00Nov 20$44.00$51.10$47.55$40.00 07/02$29.45–$47.55$44.00--
$230.00Dec 18$49.30$53.70$51.50$38.20 06/26$32.65–$51.50$49.30--
$226.67Aug 21$25.30$30.00$27.65$16.45 06/26$13.05–$28.05$25.30--
$226.67Dec 18$45.00$51.70$48.35$36.60 06/30$30.95–$50.35$45.00--
$240.00Jul 17$15.60$17.60$16.60$13.60 07/02$3.95–$17.45$15.601.7K
$240.00Aug 21$32.60$36.40$34.50$31.00 07/02$16.90–$34.85$32.60--
$240.00Nov 20$52.30$56.00$54.15$49.30 06/10$33.30–$54.50$52.30--
$240.00Dec 18$55.40$59.90$57.65$39.71 06/23$36.90–$57.65$55.40--
$240.00Feb 19$62.40$68.00$65.20$56.20 07/01$45.00–$65.80$62.40--
$223.33Aug 21$23.60$28.50$26.05$13.90 06/29$12.20–$26.05$23.60--
$223.33Dec 18$45.60$50.20$47.90$34.30 06/30$30.20–$47.90$45.60--
$220.00Jul 17$6.30$8.20$7.25$6.20 07/02$1.63–$10.60$6.30--
$220.00Aug 21$22.40$25.50$23.95$22.50 07/02$10.65–$24.20$22.50--
$220.00Nov 20$38.10$45.40$41.75$35.95 07/02$25.80–$41.75$38.10--
$220.00Dec 18$42.00$49.10$45.55$34.13 06/30$29.10–$45.90$42.00--
$246.67Aug 21$36.60$41.50$39.05$18.98 06/25$18.15–$39.05$36.60--
$246.67Nov 20$54.10$58.90$56.50$40.00 06/23$35.70–$58.65$54.10--
$246.67Dec 18$57.00$63.60$60.30$41.80 06/25$39.65–$62.25$57.00--
$216.67Aug 21$20.50$25.00$22.75$16.56 05/08$9.85–$22.75$20.50--
$216.67Dec 18$40.00$48.10$44.05$36.70 05/22$27.80–$44.15$40.00--
$250.00Jul 17$22.50$24.60$23.55$18.74 07/02$5.55–$23.55$22.50933
$250.00Aug 21$40.70$42.20$41.45$36.78 07/02$19.90–$41.45$40.70--
$250.00Nov 20$57.00$62.30$59.65$41.63 06/24$37.30–$59.80$57.00--
$250.00Dec 18$59.10$66.90$63.00$49.37 06/29$41.05–$64.25$59.10--
$213.33Aug 21$19.20$23.60$21.40$12.59 06/29$9.10–$21.40$19.20--
$213.33Dec 18$38.10$46.50$42.30$29.70 06/03$26.75–$42.30$38.10--
$253.33Aug 21$42.20$44.90$43.55$20.82 06/25$19.75–$43.55$42.20--
$253.33Nov 20$58.00$66.70$62.35$40.30 06/25$38.60–$62.70$58.00--
$253.33Dec 18$61.50$70.00$65.75$48.00 05/08$42.05–$65.75$61.50--
$210.00Jul 17$3.70$5.00$4.35$4.20 07/02$1.10–$7.40$4.20169
$210.00Aug 21$17.40$21.80$19.60$17.70 07/02$9.15–$20.05$17.7057
$210.00Nov 20$33.20$38.50$35.85$28.15 05/26$22.70–$36.60$33.20--
$210.00Dec 18$38.50$42.80$40.65$28.63 06/30$25.95–$40.65$38.50--
$206.67Aug 21$16.50$23.00$19.75$10.50 06/23$7.90–$19.75$16.50--
$206.67Dec 18$36.10$41.90$39.00$30.00 06/29$25.00–$39.45$36.10--
$260.00Jul 17$29.80$35.50$32.65$24.40 07/02$7.90–$32.65$29.80--
$260.00Aug 21$44.40$50.30$47.35$27.94 06/29$22.80–$47.95$44.40--
$260.00Nov 20$63.20$67.80$65.50$42.80 06/25$42.25–$66.30$63.20--
$260.00Dec 18$66.00$73.50$69.75$52.30 06/30$45.65–$69.75$66.00--
$203.33Aug 21$14.90$19.20$17.05$13.95 07/02$7.50–$17.05$14.90116
$203.33Dec 18$33.20$41.00$37.10$30.30 06/09$23.75–$37.90$33.20--
$200.00Jul 17$1.95$3.00$2.48$2.47 07/02$0.60–$6.35$2.4773
$200.00Aug 21$14.70$17.20$15.95$14.50 07/02$7.30–$15.95$14.70137
$200.00Nov 20$29.90$34.20$32.05$27.00 07/02$19.10–$32.70$29.90--
$200.00Dec 18$32.90$39.40$36.15$30.00 07/02$22.45–$36.15$32.90--
$200.00Feb 19$40.00$44.90$42.45$33.80 06/26$29.30–$42.85$40.00--
$266.67Nov 20$66.60$74.00$70.30$62.70 06/10$44.55–$70.30$66.60--
$266.67Dec 18$70.00$77.80$73.90$67.80 07/02$48.15–$73.90$70.00--
$195.00Jul 17$1.35$2.30$1.83$0.61 07/01$0.53–$4.85$1.35486
$195.00Aug 21$12.30$16.90$14.60$6.70 06/25$6.25–$14.60$12.30--
$195.00Dec 18$30.50$36.10$33.30$20.70 06/25$20.90–$33.30$30.50--
$270.00Jul 17$37.60$41.90$39.75$30.83 07/02$10.10–$39.75$37.60268
$270.00Aug 21$53.60$57.20$55.40$34.50 06/29$26.90–$55.40$53.60--
$270.00Nov 20$69.00$76.20$72.60$50.90 06/26$46.15–$72.60$69.00--
$270.00Dec 18$72.50$81.00$76.75$55.00 06/03$49.20–$76.75$72.50--
$270.00Feb 19$82.40$87.80$85.10$73.41 07/02$59.05–$85.10$82.40--
$273.33Aug 21$55.80$59.60$57.70$40.20 05/26$27.85–$57.70$55.80--
$273.33Dec 18$76.50$81.30$78.90$72.00 07/02$50.70–$78.90$76.50--
$190.00Jul 17$0.85$1.75$1.30$0.90 07/02$0.75–$4.18$0.9059
$190.00Aug 21$10.40$13.30$11.85$10.13 07/02$5.35–$12.60$10.40--
$190.00Nov 20$24.20$31.60$27.90$23.10 07/02$16.85–$27.90$24.20--
$190.00Dec 18$29.80$33.20$31.50$30.40 05/19$19.80–$31.50$30.40--
$190.00Feb 19$35.00$40.80$37.90$28.65 06/23$26.10–$37.90$35.00--
$186.67Aug 21$10.60$12.30$11.45$8.60 05/06$5.20–$11.95$10.60--
$185.00Jul 17$0.55$1.30$0.93$1.05 07/02$0.43–$3.47$0.93--
$185.00Aug 21$9.60$12.30$10.95$5.30 06/30$5.18–$11.20$9.60--
$280.00Jul 17$46.90$53.10$50.00$34.50 07/02$13.10–$50.00$46.90--
$280.00Aug 21$58.40$67.00$62.70$55.05 07/02$30.60–$62.70$58.40--
$280.00Nov 20$79.00$81.90$80.45$75.20 07/02$51.30–$80.45$79.00--
$280.00Dec 18$79.30$85.80$82.55$78.54 07/02$53.75–$83.20$79.30--
$280.00Feb 19$88.90$94.80$91.85$78.15 07/02$64.15–$91.85$88.90--
$180.00Jul 17$0.00$3.10$1.55$0.25 06/25$0.50–$3.22$0.25--
$180.00Aug 21$7.60$13.90$10.75$8.70 07/02$2.63–$10.75$8.70--
$180.00Nov 20$21.40$26.00$23.70$20.70 06/05$14.35–$23.70$21.40--
$180.00Dec 18$22.90$29.20$26.05$19.10 06/16$17.25–$26.70$22.90--
$180.00Feb 19$29.80$36.20$33.00$24.00 06/18$22.65–$33.10$29.80--
$286.67Aug 21$65.50$69.50$67.50$56.50 05/21$34.00–$67.50$65.50--
$286.67Dec 18$87.00$89.80$88.40$63.70 06/03$56.80–$88.40$87.00--
$175.00Jul 17$0.10$1.10$0.60$0.87 07/02$0.25–$2.93$0.60--
$175.00Aug 21$6.30$9.90$8.10$5.07 07/01$4.15–$8.90$6.30--
$290.00Jul 17$56.30$62.80$59.55$47.20 07/02$16.60–$59.55$56.30--
$290.00Aug 21$68.40$74.10$71.25$63.15 07/02$35.05–$71.25$68.40--
$290.00Nov 20$85.40$89.90$87.65$62.10 06/23$55.35–$87.65$85.40--
$290.00Dec 18$87.00$93.40$90.20$64.69 06/17$58.70–$90.20$87.00--
$293.33Aug 21$71.20$76.90$74.05$50.43 05/14$36.50–$74.05$71.20--
$293.33Dec 18$90.30$96.10$93.20$70.00 06/24$60.75–$93.20$90.30--
$300.00Jul 17$65.50$72.70$69.10$57.30 07/02$21.90–$69.10$65.50--
$300.00Aug 21$77.00$82.40$79.70$54.40 07/01$40.60–$79.70$77.00--
$300.00Nov 20$92.20$97.80$95.00$88.87 07/02$61.75–$95.00$92.20--
$300.00Dec 18$96.20$100.70$98.45$68.30 06/25$64.05–$98.45$96.205
$300.00Feb 19$104.20$108.50$106.35$99.92 07/02$74.40–$106.35$104.20--
$310.00Jul 17$75.00$82.50$78.75$50.40 07/01$26.95–$78.75$75.00--
$310.00Aug 21$85.20$90.90$88.05$45.12 06/22$43.75–$88.05$85.20--
$310.00Nov 20$100.10$105.70$102.90$81.70 06/29$67.00–$102.90$100.10--
$100.00Aug 21$0.15$0.35$0.25--$0.25–$0.25—$0.1518

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 142
Total Puts 225
Put/Call Ratio 1.58
Net Difference -83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,036
Total Puts 4,461
Average Put/Call Ratio 1.46
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