Tour v308
POWL
POWELL INDS INC
$236.58 +2.04%
$238.00 (+0.60%)🌙
as of 07/09 06:55 PM
(7/8 18:56) ◀
|
Thursday, July 9, 2026 (6:55pm)
January 2026
|
▶ (7/10 18:56)
◀ 7/9 18:55 ▶

Option Volume

Detail
ℹ
Current (07/09) 247
Calls: 164 (66%)
Puts: 83 (34%)
Prior (07/08) 367
Calls: 142 (39%)
Puts: 225 (61%)
Current vs Prior -32.70%
Calls: +15.49% (Calls)
Puts: -63.11% (Puts)
Prior 7-Day Total 7,192
Calls: 2,809 (39%)
Puts: 4,383 (61%)
Prior 7-Day Average 1,027
Calls: 401 (39%)
Puts: 626 (61%)
Current vs Prior 7-Day Avg -75.96%
Calls: -59.13%
Puts: -86.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $536.1K
Calls: $391.5K (73%)
Puts: $144.6K (27%)
Prior (07/08) $456.8K
Calls: $227.7K (50%)
Puts: $229.1K (50%)
Current vs Prior +17.36%
Calls: +71.96%
Puts: -36.89%
Prior 7-Day Total $19.63M
Calls: $6.09M (31%)
Puts: $13.55M (69%)
Prior 7-Day Average $2.80M
Calls: $869.6K (31%)
Puts: $1.94M (69%)
Current vs Prior 7-Day Avg -80.89%
Calls: -54.98%
Puts: -92.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.51
Prior (07/08) 1.58
Current vs Prior -68.06%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -67.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 6,577
Calls: 1,821 (28%)
Puts: 4,756 (72%)
Prior (07/08) 7,517
Calls: 3,370 (45%)
Puts: 4,147 (55%)
Current vs Prior -12.50%
Prior 7-Day Total 55,528
Calls: 29,364 (53%)
Puts: 26,164 (47%)
Prior 7-Day Average 7,932
Calls: 4,194 (53%)
Puts: 3,737 (47%)
Current vs Prior 7-Day Avg -17.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.19% | 26.82%12.19% | 26.82%
Prior 12.96% | 27.19%12.96% | 27.19%
Current vs Prior -5.91% | -1.38%-5.91% | -1.38%
Prior 7-Day Avg 14.80% | 28.81%13.63% | 28.02%
Current vs 7-Day Avg -17.61% | -6.91%-10.53% | -4.29%
Prior 7-Day Eod 12.96% | 27.19%-- | --
Current vs 7-Day Eod -5.91% | -1.38%-- | --
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 14.57% | 11.60%
Calls: 12.04% | 10.23%
Puts: 17.10% | 12.96%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($391.5K). Bullish P/C ratio of 0.51. P/C ratio dropping 68% - sentiment shifting bullish. Put-heavy open interest (4,756 puts vs 1,821 calls) suggests hedging or bearish positioning.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 5 found (avg delta 0.66, highest 0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2127.1032.20$29.6517.2%10.55--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1733.3037.70$35.5012.4%40.83268
$260.00Jul 1723.5030.90$27.2027.2%40.76241
$250.00Jul 1718.3020.30$19.3010.4%70.65928
$240.00Jul 1712.3014.50$13.4016.4%30.521.7K

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 94, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2122.9029.50$26.2025.2%150.50--
$250.00Jul 175.407.40$6.4031.2%100.35--
$270.00Jul 171.753.10$2.4255.8%50.16--
$280.00Aug 2112.0018.70$15.3543.6%30.3569
$280.00Jul 170.951.70$1.3356.4%20.1066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.157.60$4.38147.3%130.17117
$250.00Jul 1718.3020.30$19.3010.4%70.65928
$200.00Aug 2113.6015.30$14.4511.8%60.25137
$240.00Aug 2129.0034.70$31.8517.9%60.45139
$260.00Jul 1723.5030.90$27.2027.2%40.76241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.2%, max 33.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21130.5%98.0%33.2%19254
$195.00Jul 17Aug 2198.7%97.5%1.2%4494

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 19.00, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$1.09$8.91$1.098.17$271.09
$250.00$270.00Jul 17$3.98$16.02$3.984.03$253.98
$260.00$280.00Aug 21$6.25$13.75$6.252.20$266.25
$240.00$250.00Aug 21$3.45$6.55$3.451.90$243.45
$250.00$260.00Aug 21$4.60$5.40$4.601.17$254.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.25$4.75$0.2519.00$194.75
$203.33$200.00Aug 21$0.60$2.73$0.604.55$202.73
$220.00$210.00Jul 17$2.28$7.72$2.283.39$217.72
$220.00$213.33Aug 21$1.85$4.82$1.852.61$218.15
$230.00$220.00Jul 17$3.40$6.60$3.401.94$226.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.88, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$4.60$4.60$5.400.85$254.60
$240.00$250.00Aug 21$3.45$3.45$6.550.53$243.45
$260.00$280.00Aug 21$6.25$6.25$13.750.45$266.25
$250.00$270.00Jul 17$3.98$3.98$16.020.25$253.98
$270.00$280.00Jul 17$1.09$1.09$8.910.12$271.09
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Jul 17$8.30$8.30$1.704.88$261.70
$260.00$250.00Jul 17$7.90$7.90$2.103.76$252.10
$200.00$195.00Jul 17$3.05$3.05$1.951.56$196.95
$250.00$240.00Jul 17$5.90$5.90$4.101.44$244.10
$240.00$230.00Aug 21$5.70$5.70$4.301.33$234.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $14.91, cheapest $10.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$14.0284.8%93.2%
$250.00Jul 17Aug 21$19.8083.3%98.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$10.07130.5%98.0%
$195.00Jul 17Aug 21$11.2298.7%97.5%
$190.00Jul 17Aug 21$11.72103.4%105.6%
$220.00Jul 17Aug 21$16.2585.5%92.2%
$230.00Jul 17Aug 21$17.7583.4%91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.86% of stock, avg 17.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$6.40$19.30$25.70$224.30$275.7010.86%
$270.00Jul 17$2.42$35.50$37.92$232.08$307.9216.03%
$240.00Aug 21$29.65$31.85$61.50$178.50$301.5026.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.12% of stock, avg 10.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$195.00Jul 17$1.33$1.33$2.66$192.34$282.66
$270.00$195.00Jul 17$2.42$1.33$3.75$191.25$273.75
$280.00$210.00Jul 17$1.33$2.72$4.05$205.95$284.05
$270.00$210.00Jul 17$2.42$2.72$5.14$204.86$275.14
$280.00$200.00Jul 17$1.33$4.38$5.71$194.29$285.71
$280.00$220.00Jul 17$1.33$5.00$6.33$213.67$286.33
$270.00$200.00Jul 17$2.42$4.38$6.80$193.20$276.80
$270.00$220.00Jul 17$2.42$5.00$7.42$212.58$277.42
$250.00$195.00Jul 17$6.40$1.33$7.73$187.27$257.73
$250.00$210.00Jul 17$6.40$2.72$9.12$200.88$259.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 19.00, avg credit $6.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230250/260Aug 21$9.50$0.5019.00$220.50$259.50
250/260270/280Jul 17$8.99$1.018.90$251.01$278.99
203/213250/260Aug 21$8.95$1.058.52$204.38$258.95
220/230240/250Aug 21$8.35$1.655.06$221.65$248.35
203/213240/250Aug 21$7.80$2.203.55$205.53$247.80
240/250270/280Jul 17$6.99$3.012.32$243.01$276.99
195/200250/260Aug 21$6.50$3.501.86$193.50$256.50
213/220250/260Aug 21$6.45$3.551.82$213.55$256.45
230/240270/280Jul 17$6.09$3.911.56$233.91$276.09
230/240260/280Aug 21$11.95$8.051.48$228.05$271.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.40)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.40$9.6024.00
$220.00$230.00$240.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Jul 17$0.90$9.1010.11
$210.00$220.00$230.00Jul 17$1.12$8.887.93
$220.00$230.00$240.00Jul 17$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-9.10, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$9.10$10.90
$270.00$280.001:2Jul 17-$0.24$9.76
$250.00$270.001:2Jul 17$1.56$18.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.44$9.56
$230.00$220.001:2Jul 17-$1.60$8.40
$240.00$230.001:2Jul 17-$3.40$6.60
$195.00$190.001:2Jul 17-$0.83$4.17
$210.00$200.001:2Jul 17-$6.04$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 11.45%, avg 5.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$27.100.551.4%11.45%12.90%1--
$250.00Aug 21$22.900.505.7%9.68%15.35%15--
$260.00Aug 21$19.300.459.9%8.16%18.06%1--
$280.00Aug 21$12.000.3518.4%5.07%23.43%369
$250.00Jul 17$5.400.355.7%2.28%7.96%10--
$270.00Jul 17$1.750.1614.1%0.74%14.87%5--
$280.00Jul 17$0.950.1018.4%0.40%18.75%266

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 $290.00 12-18 call last traded $50.90 on 07/02 (now $36.20/$40.10) — try a limit near $38.15. Also watch the $240.00 02-19 call last traded $117.13 on 06/25 (now $62.90/$70.00) — try a limit near $66.45; the $250.00 02-19 call last traded $98.00 on 06/26 (now $58.90/$66.00) — try a limit near $62.45. Most tradeable put: the $250.00 07-17 put last traded $18.74 on 07/02 (now $18.30/$20.30) — try a limit near $18.74.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$29.20$34.00$31.60$50.00 07/02$31.05–$90.70$31.60--
$233.33Dec 18$55.30$63.00$59.15$107.75 06/22$55.85–$113.90$59.15--
$240.00Jul 17$9.10$11.40$10.25$20.61 07/02$9.00–$72.85$10.25--
$240.00Aug 21$27.10$32.20$29.65$68.25 06/18$27.60–$86.30$29.65--
$240.00Nov 20$48.80$53.80$51.30$108.69 06/25$48.60–$106.15$51.30--
$240.00Dec 18$52.70$58.60$55.65$97.30 06/18$53.30–$110.35$55.65--
$240.00Feb 19$62.90$70.00$66.45$117.13 06/25$62.90–$119.75$66.451
$230.00Jul 17$14.40$16.50$15.45$52.40 06/09$13.45–$82.25$15.45--
$230.00Aug 21$31.00$38.70$34.85$50.00 07/02$32.50–$93.95$34.85--
$230.00Nov 20$52.10$59.80$55.95$114.61 06/25$52.60–$112.05$55.95--
$230.00Dec 18$56.80$64.00$60.40$102.15 06/24$57.45–$116.10$60.40--
$230.00Feb 19$66.70$73.80$70.25$112.10 06/24$67.00–$125.75$70.25--
$226.67Dec 18$58.60$63.80$61.20$127.81 05/12$59.05–$119.05$61.20--
$246.67Dec 18$50.00$56.90$53.45$63.80 07/02$50.85–$106.25$53.45--
$250.00Jul 17$5.40$7.40$6.40$12.82 07/02$5.85–$65.10$6.40--
$250.00Aug 21$22.90$29.50$26.20$50.10 07/01$23.90–$79.60$26.20--
$250.00Nov 20$43.30$51.80$47.55$77.20 06/10$45.55–$100.30$47.55--
$250.00Dec 18$48.70$55.80$52.25$59.38 07/02$49.70–$104.50$52.25--
$250.00Feb 19$58.90$66.00$62.45$98.00 06/26$58.50–$114.80$62.4516
$220.00Jul 17$18.20$25.30$21.75$32.50 07/02$19.65–$91.25$21.75--
$220.00Aug 21$36.00$44.00$40.00$91.10 06/04$36.80–$101.00$40.00--
$220.00Nov 20$56.00$64.20$60.10$114.93 06/25$56.80–$118.30$60.10--
$220.00Dec 18$61.20$68.00$64.60$79.62 07/02$61.80–$122.10$64.60--
$220.00Feb 19$70.00$78.00$74.00$117.80 06/24$70.75–$131.25$74.00--
$253.33Aug 21$20.10$28.60$24.35$70.70 05/26$22.20–$77.70$24.35--
$253.33Dec 18$47.50$55.00$51.25$97.69 06/15$48.15–$102.90$51.25--
$216.67Aug 21$38.00$44.10$41.05$65.88 07/01$39.35–$103.40$41.05--
$216.67Dec 18$62.70$70.00$66.35$119.50 06/05$63.35–$124.55$66.35--
$213.33Aug 21$40.00$45.60$42.80$122.95 05/06$41.25–$105.95$42.80--
$213.33Dec 18$64.30$72.00$68.15$122.90 05/13$64.75–$126.50$68.15--
$260.00Jul 17$3.10$4.90$4.00$10.25 07/02$3.68–$56.90$4.00--
$260.00Aug 21$19.30$23.90$21.60$36.41 07/02$20.10–$73.45$21.60--
$260.00Nov 20$40.00$47.50$43.75$65.00 07/01$42.30–$94.60$43.75--
$260.00Dec 18$45.10$53.00$49.05$93.00 06/24$46.30–$99.40$49.05--
$260.00Feb 19$54.00$61.70$57.85$65.49 07/02$55.40–$110.20$57.85--
$210.00Aug 21$42.00$50.00$46.00$103.93 06/15$42.45–$108.55$46.00--
$210.00Nov 20$61.00$69.20$65.10$90.79 05/19$62.15–$125.20$65.10--
$210.00Dec 18$65.70$73.00$69.35$83.65 07/02$66.40–$128.55$69.35--
$206.67Aug 21$44.00$51.40$47.70$127.95 05/06$44.25–$111.25$47.70--
$206.67Dec 18$67.50$75.00$71.25$122.75 05/14$67.80–$131.65$71.25--
$266.67Aug 21$16.00$22.60$19.30$52.50 06/26$19.30–$70.00$19.30--
$266.67Nov 20$40.10$44.20$42.15$61.50 07/01$39.55–$91.05$42.15--
$266.67Dec 18$42.90$50.00$46.45$90.90 06/15$44.20–$96.10$46.45--
$203.33Dec 18$69.20$77.00$73.10$119.53 05/26$69.35–$133.30$73.10--
$270.00Jul 17$1.75$3.10$2.42$7.90 07/02$2.10–$48.95$2.42--
$270.00Aug 21$15.00$21.70$18.35$41.50 07/01$18.35–$67.95$18.35--
$270.00Nov 20$38.10$43.50$40.80$82.00 06/23$38.15–$89.70$40.807
$270.00Dec 18$41.80$49.00$45.40$85.30 06/17$42.25–$94.70$45.40--
$270.00Feb 19$52.20$57.40$54.80$80.77 07/01$52.75–$105.55$54.80--
$200.00Jul 17$34.80$42.50$38.65$93.22 06/09$34.10–$110.00$38.65--
$200.00Aug 21$48.10$56.00$52.05$100.28 06/23$48.85–$117.00$52.05--
$200.00Nov 20$67.70$73.50$70.60$118.20 06/23$66.35–$132.00$70.60--
$200.00Dec 18$70.90$78.70$74.80$84.10 07/02$70.95–$134.45$74.80--
$200.00Feb 19$79.00$87.00$83.00$93.05 07/02$79.00–$143.05$83.00--
$273.33Aug 21$15.30$22.50$18.90$56.60 05/26$17.60–$65.80$18.90--
$273.33Nov 20$37.00$40.40$38.70$46.92 07/02$37.60–$88.15$38.70--
$280.00Jul 17$0.95$1.70$1.33$3.87 07/02$1.33–$43.15$1.3366
$280.00Aug 21$12.00$18.70$15.35$37.09 07/01$15.20–$62.35$15.3569
$280.00Nov 20$34.60$39.90$37.25$69.41 06/18$34.90–$84.40$37.2565
$280.00Dec 18$38.90$44.30$41.60$47.70 07/02$38.80–$89.75$41.6024
$280.00Feb 19$49.60$56.00$52.80$71.46 07/01$49.35–$100.60$52.808
$190.00Dec 18$77.50$83.40$80.45$92.00 07/02$76.05–$142.35$80.45--
$190.00Feb 19$84.00$92.00$88.00$98.60 07/02$85.00–$150.20$88.00--
$186.67Dec 18$78.10$86.00$82.05$123.00 06/29$78.00–$144.35$82.05--
$286.67Aug 21$10.90$19.30$15.10$21.80 07/02$14.70–$58.15$15.10--
$286.67Dec 18$36.90$42.90$39.90$76.90 06/18$38.05–$86.20$39.90--
$185.00Jul 17$48.80$56.40$52.60$114.75 06/15$47.55–$125.60$52.60--
$185.00Dec 18$79.10$86.60$82.85$108.65 05/18$79.25–$145.50$82.85--
$290.00Jul 17$0.10$2.00$1.05$3.80 07/02$1.05–$37.30$1.05--
$290.00Aug 21$11.30$16.90$14.10$20.00 07/02$13.40–$56.65$14.10142
$290.00Nov 20$32.10$38.10$35.10$41.52 07/02$32.65–$79.40$35.10--
$290.00Dec 18$36.20$40.10$38.15$50.90 07/02$37.15–$85.10$38.158
$180.00Aug 21$62.50$68.70$65.60$127.00 06/02$62.95–$134.15$65.60--
$180.00Dec 18$82.00$90.00$86.00$119.22 06/10$82.20–$148.80$86.00--
$180.00Feb 19$89.10$97.40$93.25$141.00 06/18$89.10–$156.35$93.25--
$293.33Aug 21$9.00$15.50$12.25$22.99 07/02$12.25–$54.15$12.25--
$293.33Dec 18$35.20$41.60$38.40$75.93 06/24$36.50–$83.80$38.40--
$175.00Jul 17$57.60$67.00$62.30$124.35 06/15$57.00–$135.10$62.30--
$175.00Aug 21$65.80$74.00$69.90$114.00 06/26$66.80–$138.50$69.90--
$173.33Dec 18$86.00$94.00$90.00$97.94 07/02$85.80–$153.75$90.00--
$300.00Jul 17$0.00$1.45$0.73$5.40 07/02$0.73–$32.05$0.73--
$300.00Aug 21$8.20$14.40$11.30$17.70 07/02$11.30–$51.50$11.30330
$300.00Nov 20$29.50$35.00$32.25$40.10 07/02$30.50–$75.20$32.2527
$300.00Dec 18$33.40$40.30$36.85$44.20 07/02$33.40–$80.00$36.85--
$300.00Feb 19$42.00$50.50$46.25$64.24 07/02$44.50–$92.40$46.25--
$170.00Nov 20$84.70$93.00$88.85$129.07 06/26$85.20–$154.00$88.85--
$170.00Dec 18$88.00$96.00$92.00$108.82 07/02$87.45–$156.60$92.00--
$166.67Nov 20$86.90$94.90$90.90$123.15 07/01$87.30–$155.95$90.90--
$166.67Dec 18$90.00$98.00$94.00$103.53 07/02$89.40–$159.25$94.00--
$310.00Jul 17$0.05$0.95$0.50$2.00 07/02$0.50–$26.95$0.50--
$310.00Aug 21$8.50$12.30$10.40$15.70 07/02$9.35–$46.45$10.40--
$310.00Nov 20$27.00$33.80$30.40$36.05 07/02$27.75–$71.25$30.40--
$310.00Dec 18$31.50$34.90$33.20$60.65 06/29$30.90–$76.90$33.20--
$310.00Feb 19$39.60$48.00$43.80$61.46 07/01$41.65–$88.40$43.80--
$320.00Jul 17$0.15$1.25$0.70$1.45 07/02$0.70–$22.10$0.70892
$320.00Aug 21$5.90$10.90$8.40$29.74 06/26$8.40–$41.70$8.4030
$320.00Nov 20$24.60$30.80$27.70$41.35 07/02$26.30–$67.25$27.70--
$330.00Aug 21$5.50$11.60$8.55--$8.55–$8.55—$5.5097
$330.00Nov 20$23.50$28.50$26.00--$26.00–$26.00—$23.505
$350.00Aug 21$2.90$8.70$5.80--$5.80–$5.80—$2.9032
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$25.80$29.70$27.75$20.21 07/01$14.05–$30.55$25.80--
$233.33Nov 20$43.80$51.30$47.55$36.00 05/07$31.20–$50.15$43.80--
$233.33Dec 18$48.30$55.50$51.90$37.05 06/23$34.25–$53.80$48.30--
$240.00Jul 17$12.30$14.50$13.40$13.60 07/02$3.95–$17.45$13.401.7K
$240.00Aug 21$29.00$34.70$31.85$31.00 07/02$16.90–$34.85$31.00139
$240.00Nov 20$47.00$54.60$50.80$49.30 06/10$33.30–$54.50$49.30--
$240.00Dec 18$53.70$57.10$55.40$39.71 06/23$36.90–$57.65$53.70--
$240.00Feb 19$59.10$65.50$62.30$56.20 07/01$45.00–$65.80$59.10--
$230.00Jul 17$7.50$9.30$8.40$9.96 07/02$2.78–$13.70$8.40--
$230.00Aug 21$23.00$29.30$26.15$20.00 07/01$13.25–$28.95$23.00--
$230.00Nov 20$42.00$49.30$45.65$40.00 07/02$29.45–$47.55$42.00--
$230.00Dec 18$46.50$52.40$49.45$38.20 06/26$32.65–$51.50$46.50--
$226.67Aug 21$22.50$26.40$24.45$16.45 06/26$13.05–$28.05$22.50--
$226.67Dec 18$44.60$50.70$47.65$36.60 06/30$30.95–$50.35$44.60--
$246.67Aug 21$33.50$39.50$36.50$18.98 06/25$18.15–$39.05$33.50--
$246.67Nov 20$51.00$59.10$55.05$40.00 06/23$35.70–$58.65$51.00--
$246.67Dec 18$55.90$62.80$59.35$41.80 06/25$39.65–$62.25$55.90--
$223.33Aug 21$20.00$28.00$24.00$13.90 06/29$12.20–$26.05$20.00--
$223.33Dec 18$42.60$49.50$46.05$34.30 06/30$30.20–$47.90$42.60--
$250.00Jul 17$18.30$20.30$19.30$18.74 07/02$5.55–$23.55$18.74928
$250.00Aug 21$35.30$39.00$37.15$36.78 07/02$19.90–$41.45$36.78--
$250.00Nov 20$53.00$60.70$56.85$41.63 06/24$37.30–$59.80$53.00--
$250.00Dec 18$58.00$65.00$61.50$49.37 06/29$41.05–$64.25$58.00--
$220.00Jul 17$4.20$5.80$5.00$6.20 07/02$1.63–$10.60$5.00125
$220.00Aug 21$18.00$24.50$21.25$22.50 07/02$10.65–$24.20$21.25143
$220.00Nov 20$36.00$44.00$40.00$35.95 07/02$25.80–$41.75$36.00--
$220.00Dec 18$40.80$48.10$44.45$34.13 06/30$29.10–$45.90$40.80--
$253.33Aug 21$36.00$41.90$38.95$20.82 06/25$19.75–$43.55$36.00--
$253.33Nov 20$55.00$63.20$59.10$40.30 06/25$38.60–$62.70$55.00--
$253.33Dec 18$60.00$66.60$63.30$48.00 05/08$42.05–$65.75$60.00--
$216.67Aug 21$16.50$21.50$19.00$16.56 05/08$9.85–$22.75$16.56--
$216.67Dec 18$39.10$46.00$42.55$36.70 05/22$27.80–$44.15$39.10--
$213.33Aug 21$15.10$23.70$19.40$12.59 06/29$9.10–$21.40$15.10--
$213.33Dec 18$37.40$43.50$40.45$29.70 06/03$26.75–$42.30$37.40--
$260.00Jul 17$23.50$30.90$27.20$24.40 07/02$7.90–$32.65$24.40241
$260.00Aug 21$41.70$46.90$44.30$27.94 06/29$22.80–$47.95$41.70--
$260.00Nov 20$59.20$67.00$63.10$42.80 06/25$42.25–$66.30$59.20--
$260.00Dec 18$64.10$71.40$67.75$52.30 06/30$45.65–$69.75$64.10--
$210.00Jul 17$2.05$3.40$2.72$4.20 07/02$1.10–$7.40$2.72--
$210.00Aug 21$14.00$19.20$16.60$17.70 07/02$9.15–$20.05$16.60--
$210.00Nov 20$31.00$38.30$34.65$28.15 05/26$22.70–$36.60$31.00--
$210.00Dec 18$36.00$42.20$39.10$28.63 06/30$25.95–$40.65$36.00--
$206.67Aug 21$12.70$17.40$15.05$10.50 06/23$7.90–$19.75$12.70--
$206.67Dec 18$34.20$40.70$37.45$30.00 06/29$25.00–$39.45$34.20--
$266.67Nov 20$65.30$69.10$67.20$62.70 06/10$44.55–$70.30$65.30--
$266.67Dec 18$68.60$74.90$71.75$67.80 07/02$48.15–$73.90$68.60--
$203.33Aug 21$12.80$17.30$15.05$13.95 07/02$7.50–$17.05$13.95116
$203.33Dec 18$32.60$39.40$36.00$30.30 06/09$23.75–$37.90$32.60--
$270.00Jul 17$33.30$37.70$35.50$30.83 07/02$10.10–$39.75$33.30268
$270.00Aug 21$47.20$56.00$51.60$34.50 06/29$26.90–$55.40$47.20--
$270.00Nov 20$66.10$71.60$68.85$50.90 06/26$46.15–$72.60$66.10--
$270.00Dec 18$70.70$77.00$73.85$55.00 06/03$49.20–$76.75$70.70--
$270.00Feb 19$79.50$84.20$81.85$73.41 07/02$59.05–$85.10$79.50--
$200.00Jul 17$1.15$7.60$4.38$2.47 07/02$0.60–$6.35$2.47117
$200.00Aug 21$13.60$15.30$14.45$14.50 07/02$7.30–$15.95$14.45137
$200.00Nov 20$29.40$32.70$31.05$27.00 07/02$19.10–$32.70$29.40--
$200.00Dec 18$31.00$36.80$33.90$30.00 07/02$22.45–$36.15$31.00--
$200.00Feb 19$37.00$44.50$40.75$33.80 06/26$29.30–$42.85$37.00--
$273.33Aug 21$50.70$56.00$53.35$40.20 05/26$27.85–$57.70$50.70--
$273.33Dec 18$73.40$78.00$75.70$72.00 07/02$50.70–$78.90$73.40--
$195.00Jul 17$0.65$2.00$1.33$0.61 07/01$0.53–$4.85$0.65487
$195.00Aug 21$11.50$13.60$12.55$6.70 06/25$6.25–$14.60$11.507
$195.00Dec 18$28.80$35.50$32.15$20.70 06/25$20.90–$33.30$28.80--
$280.00Jul 17$40.60$48.20$44.40$34.50 07/02$13.10–$50.00$40.60--
$280.00Aug 21$54.20$61.40$57.80$55.05 07/02$30.60–$62.70$55.05--
$280.00Nov 20$73.10$79.60$76.35$75.20 07/02$51.30–$80.45$75.20--
$280.00Dec 18$78.60$84.20$81.40$78.54 07/02$53.75–$83.20$78.60--
$280.00Feb 19$85.00$90.40$87.70$78.15 07/02$64.15–$91.85$85.00--
$190.00Jul 17$0.00$2.15$1.08$0.90 07/02$0.75–$4.18$0.90119
$190.00Aug 21$10.70$14.90$12.80$10.13 07/02$5.35–$12.80$10.70--
$190.00Nov 20$22.00$30.40$26.20$23.10 07/02$16.85–$27.90$23.10--
$190.00Dec 18$26.40$33.40$29.90$30.40 05/19$19.80–$31.50$29.90--
$190.00Feb 19$32.80$40.20$36.50$28.65 06/23$26.10–$37.90$32.80--
$186.67Aug 21$8.20$13.60$10.90$8.60 05/06$5.20–$11.95$8.60--
$286.67Aug 21$61.10$65.80$63.45$56.50 05/21$34.00–$67.50$61.10--
$286.67Dec 18$82.50$87.00$84.75$63.70 06/03$56.80–$88.40$82.50--
$185.00Jul 17$0.00$4.70$2.35$1.05 07/02$0.43–$3.47$1.05--
$185.00Aug 21$7.70$11.50$9.60$5.30 06/30$5.18–$11.20$7.70--
$290.00Jul 17$50.30$57.80$54.05$47.20 07/02$16.60–$59.55$50.30--
$290.00Aug 21$62.10$68.70$65.40$63.15 07/02$35.05–$71.25$63.15--
$290.00Nov 20$80.20$86.80$83.50$62.10 06/23$55.35–$87.65$80.20--
$290.00Dec 18$84.80$89.30$87.05$64.69 06/17$58.70–$90.20$84.80--
$180.00Jul 17$0.00$3.60$1.80$0.25 06/25$0.50–$3.22$0.25--
$180.00Aug 21$7.10$9.50$8.30$8.70 07/02$2.63–$10.75$8.30160
$180.00Nov 20$19.30$26.60$22.95$20.70 06/05$14.35–$23.70$20.70--
$180.00Dec 18$22.50$29.60$26.05$19.10 06/16$17.25–$26.70$22.50--
$180.00Feb 19$28.00$35.00$31.50$24.00 06/18$22.65–$33.10$28.00--
$293.33Aug 21$65.00$73.20$69.10$50.43 05/14$36.50–$74.05$65.00--
$293.33Dec 18$87.40$91.40$89.40$70.00 06/24$60.75–$93.20$87.40--
$175.00Jul 17$0.00$4.80$2.40$0.87 07/02$0.25–$2.93$0.87--
$175.00Aug 21$5.50$9.40$7.45$5.07 07/01$4.15–$8.90$5.50--
$300.00Jul 17$60.00$67.20$63.60$57.30 07/02$21.90–$69.10$60.00--
$300.00Aug 21$70.70$78.10$74.40$54.40 07/01$40.60–$79.70$70.70--
$300.00Nov 20$88.50$93.50$91.00$88.87 07/02$61.75–$95.00$88.87--
$300.00Dec 18$92.40$98.50$95.45$68.30 06/25$64.05–$98.45$92.40--
$300.00Feb 19$98.80$107.20$103.00$99.92 07/02$74.40–$106.35$99.92--
$170.00Aug 21$4.80$10.80$7.80--$7.80–$7.80—$4.8030
$310.00Jul 17$70.40$77.10$73.75$50.40 07/01$26.95–$78.75$70.40--
$310.00Aug 21$78.70$87.00$82.85$45.12 06/22$43.75–$88.05$78.70--
$310.00Nov 20$95.00$102.40$98.70$81.70 06/29$67.00–$102.90$95.00--

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 164
Total Puts 83
Put/Call Ratio 0.51
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,809
Total Puts 4,383
Average Put/Call Ratio 1.57
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