Tour v309
POWL
POWELL INDS INC
$232.19 -1.86%
$233.70 (+0.65%)🌙
as of 07/10 06:56 PM
(7/9 18:55) ◀
|
Friday, July 10, 2026 (6:56pm)
January 2026
|
▶ (7/13 18:54)
◀ 7/10 18:56 ▶

Option Volume

Detail
ℹ
Current (07/10) 316
Calls: 126 (40%)
Puts: 190 (60%)
Prior (07/09) 247
Calls: 164 (66%)
Puts: 83 (34%)
Current vs Prior +27.94%
Calls: -23.17% (Calls)
Puts: +128.92% (Puts)
Prior 7-Day Total 6,854
Calls: 2,707 (39%)
Puts: 4,147 (61%)
Prior 7-Day Average 979
Calls: 386 (39%)
Puts: 592 (61%)
Current vs Prior 7-Day Avg -67.73%
Calls: -67.42%
Puts: -67.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $812.3K
Calls: $156.0K (19%)
Puts: $656.3K (81%)
Prior (07/09) $536.1K
Calls: $391.5K (73%)
Puts: $144.6K (27%)
Current vs Prior +51.52%
Calls: -60.16%
Puts: +353.88%
Prior 7-Day Total $18.59M
Calls: $5.89M (32%)
Puts: $12.70M (68%)
Prior 7-Day Average $2.66M
Calls: $841.0K (32%)
Puts: $1.81M (68%)
Current vs Prior 7-Day Avg -69.42%
Calls: -81.45%
Puts: -63.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.51
Prior (07/09) 0.51
Current vs Prior +197.95%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg +2.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 8,479
Calls: 2,725 (32%)
Puts: 5,754 (68%)
Prior (07/09) 6,577
Calls: 1,821 (28%)
Puts: 4,756 (72%)
Current vs Prior +28.92%
Prior 7-Day Total 56,289
Calls: 28,482 (51%)
Puts: 27,807 (49%)
Prior 7-Day Average 8,041
Calls: 4,068 (51%)
Puts: 3,972 (49%)
Current vs Prior 7-Day Avg +5.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.70% | 26.03%10.70% | 26.03%
Prior 12.19% | 26.82%12.19% | 26.82%
Current vs Prior -12.24% | -2.93%-12.24% | -2.93%
Prior 7-Day Avg 14.12% | 28.31%13.27% | 27.72%
Current vs 7-Day Avg -24.18% | -8.04%-19.35% | -6.09%
Prior 7-Day Eod 12.19% | 26.82%-- | --
Current vs 7-Day Eod -12.24% | -2.93%-- | --
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

Strong bearish conviction with 81% of dollar volume in puts ($656.3K) vs calls ($156.0K). Elevated premium activity with dollar volume up 52% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio rising 198% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 9 found (avg delta 0.62, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1715.1018.70$16.9021.3%10.7159
$230.00Jul 179.7012.00$10.8521.2%10.5428
$240.00Aug 2124.0027.40$25.7013.2%70.5259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1727.7032.70$30.2016.6%10.84--
$250.00Jul 1719.0024.80$21.9026.5%90.74926
$240.00Jul 1713.0015.00$14.0014.3%10.621.7K
$260.00Aug 2142.2049.20$45.7015.3%40.58277
$250.00Aug 2135.3043.90$39.6021.7%40.5267

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 89, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.152.30$1.22176.2%70.10241
$240.00Aug 2124.0027.40$25.7013.2%70.5259
$250.00Jul 172.554.60$3.5857.3%40.2546
$240.00Jul 174.807.30$6.0541.3%20.3828
$220.00Jul 1715.1018.70$16.9021.3%10.7159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1719.0024.80$21.9026.5%90.74926
$213.33Aug 2116.0023.30$19.6537.2%60.3394
$230.00Aug 2124.5027.50$26.0011.5%60.43109
$240.00Aug 2131.4036.30$33.8514.5%60.48141
$190.00Jul 170.101.40$0.75173.3%50.06--

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. 18 found (best R:R 10.63, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$270.00Jul 17$2.36$17.64$2.367.47$252.36
$240.00$246.67Aug 21$1.35$5.32$1.353.94$241.35
$240.00$250.00Jul 17$2.47$7.53$2.473.05$242.47
$230.00$240.00Jul 17$4.80$5.20$4.801.08$234.80
$220.00$230.00Jul 17$6.05$3.95$6.050.65$226.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.43$4.57$0.4310.63$194.57
$200.00$195.00Jul 17$0.50$4.50$0.509.00$199.50
$210.00$200.00Jul 17$1.12$8.88$1.127.93$208.88
$220.00$210.00Jul 17$1.67$8.33$1.674.99$218.33
$230.00$220.00Aug 21$2.20$7.80$2.203.55$227.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.88, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$6.05$6.05$3.951.53$226.05
$230.00$240.00Jul 17$4.80$4.80$5.200.92$234.80
$240.00$250.00Jul 17$2.47$2.47$7.530.33$242.47
$240.00$246.67Aug 21$1.35$1.35$5.320.25$241.35
$250.00$270.00Jul 17$2.36$2.36$17.640.13$252.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Jul 17$8.30$8.30$1.704.88$251.70
$250.00$240.00Jul 17$7.90$7.90$2.103.76$242.10
$220.00$213.33Aug 21$4.15$4.15$2.521.65$215.85
$260.00$250.00Aug 21$6.10$6.10$3.901.56$253.90
$240.00$233.33Aug 21$3.80$3.80$2.871.32$236.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $16.68, cheapest $10.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$19.6575.8%91.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$10.9593.7%98.9%
$200.00Jul 17Aug 21$13.8791.6%99.9%
$260.00Jul 17Aug 21$15.5080.8%93.0%
$230.00Jul 17Aug 21$16.5579.5%87.7%
$250.00Jul 17Aug 21$17.7078.5%95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.64% of stock, avg 14.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$6.05$14.00$20.05$219.95$260.058.64%
$230.00Jul 17$10.85$9.45$20.30$209.70$250.308.74%
$220.00Jul 17$16.90$4.47$21.37$198.63$241.379.20%
$250.00Jul 17$3.58$21.90$25.48$224.52$275.4810.97%
$240.00Aug 21$25.70$33.85$59.55$180.45$299.5525.65%
$246.67Aug 21$24.35$36.20$60.55$186.12$307.2226.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.03% of stock, avg 7.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Jul 17$1.22$1.18$2.40$192.60$272.40
$270.00$200.00Jul 17$1.22$1.68$2.90$197.10$272.90
$270.00$210.00Jul 17$1.22$2.80$4.02$205.98$274.02
$250.00$195.00Jul 17$3.58$1.18$4.76$190.24$254.76
$250.00$200.00Jul 17$3.58$1.68$5.26$194.74$255.26
$270.00$220.00Jul 17$1.22$4.47$5.69$214.31$275.69
$250.00$210.00Jul 17$3.58$2.80$6.38$203.62$256.38
$240.00$195.00Jul 17$6.05$1.18$7.23$187.77$247.23
$240.00$200.00Jul 17$6.05$1.68$7.73$192.27$247.73
$250.00$220.00Jul 17$3.58$4.47$8.05$211.95$258.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.70, avg credit $5.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
213/220240/247Aug 21$5.50$1.174.70$214.50$245.50
230/233240/247Aug 21$5.40$1.274.25$227.93$245.40
220/230240/250Jul 17$7.45$2.552.92$222.55$247.45
200/210220/230Jul 17$7.17$2.832.53$202.83$227.17
195/200220/230Jul 17$6.55$3.451.90$193.45$226.55
190/195220/230Jul 17$6.48$3.521.84$188.52$226.48
210/220230/240Jul 17$6.47$3.531.83$213.53$236.47
203/213240/247Aug 21$6.25$3.751.67$207.08$246.25
200/210230/240Jul 17$5.92$4.081.45$204.08$235.92
195/200230/240Jul 17$5.30$4.701.13$194.70$235.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 70.43, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$1.25$8.757.00
$230.00$240.00$250.00Jul 17$2.33$7.673.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.07$4.9370.43
$240.00$250.00$260.00Jul 17$0.40$9.6024.00
$200.00$210.00$220.00Jul 17$0.55$9.4517.18
$210.00$220.00$230.00Jul 17$3.31$6.692.02
$230.00$240.00$250.00Jul 17$3.35$6.651.99

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 $-0.56, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$1.11$8.89
$230.00$240.001:2Jul 17-$1.25$8.75
$220.00$230.001:2Jul 17-$4.80$5.20
$250.00$270.001:2Jul 17$1.14$18.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.56$9.44
$220.00$210.001:2Jul 17-$1.13$8.87
$240.00$230.001:2Jul 17-$4.90$5.10
$195.00$190.001:2Jul 17-$0.32$4.68
$200.00$195.001:2Jul 17-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 10.34%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$24.000.523.4%10.34%13.70%759
$246.67Aug 21$21.400.496.2%9.22%15.45%163
$240.00Jul 17$4.800.383.4%2.07%5.43%228
$250.00Jul 17$2.550.257.7%1.10%8.77%446
$270.00Jul 17$0.150.1016.3%0.06%16.35%7241

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 $240.00 08-21 call last traded $68.25 on 06/18 (now $24.00/$27.40) — try a limit near $25.70. Also watch the $280.00 12-18 call last traded $47.70 on 07/02 (now $34.80/$41.50) — try a limit near $38.15; the $280.00 11-20 call last traded $69.41 on 06/18 (now $31.90/$38.20) — try a limit near $35.05. Most tradeable put: the $280.00 12-18 put last traded $78.54 on 07/02 (now $79.90/$85.30) — try a limit near $79.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$27.00$33.80$30.40$50.00 07/02$30.40–$90.70$30.40--
$233.33Dec 18$52.50$57.70$55.10$107.75 06/22$55.10–$113.90$55.10--
$230.00Jul 17$9.70$12.00$10.85$52.40 06/09$10.85–$82.25$10.8528
$230.00Aug 21$27.00$33.80$30.40$50.00 07/02$30.40–$93.95$30.40--
$230.00Nov 20$48.00$56.10$52.05$114.61 06/25$52.05–$112.05$52.05--
$230.00Dec 18$53.90$59.00$56.45$102.15 06/24$56.45–$116.10$56.45--
$230.00Feb 19$62.00$70.10$66.05$112.10 06/24$66.05–$125.75$66.05--
$226.67Dec 18$55.30$60.80$58.05$127.81 05/12$58.05–$119.05$58.05--
$240.00Jul 17$4.80$7.30$6.05$20.61 07/02$6.05–$72.85$6.0528
$240.00Aug 21$24.00$27.40$25.70$68.25 06/18$25.70–$86.30$25.7059
$240.00Nov 20$44.00$52.10$48.05$108.69 06/25$48.05–$106.15$48.05--
$240.00Dec 18$49.40$55.80$52.60$97.30 06/18$52.60–$110.35$52.60--
$240.00Feb 19$60.00$64.50$62.25$117.13 06/25$62.25–$119.75$62.25--
$220.00Jul 17$15.10$18.70$16.90$32.50 07/02$16.90–$91.25$16.9059
$220.00Aug 21$32.00$38.70$35.35$91.10 06/04$35.35–$101.00$35.35--
$220.00Nov 20$53.00$59.60$56.30$114.93 06/25$56.30–$118.30$56.30--
$220.00Dec 18$58.20$63.90$61.05$79.62 07/02$61.05–$122.10$61.05--
$220.00Feb 19$66.00$74.10$70.05$117.80 06/24$70.05–$131.25$70.05--
$246.67Dec 18$47.30$52.30$49.80$63.80 07/02$49.80–$106.25$49.80--
$246.67Aug 21$21.40$27.30$24.35--$24.35–$24.35—$21.4063
$216.67Aug 21$34.00$42.00$38.00$65.88 07/01$38.00–$103.40$38.00--
$216.67Dec 18$59.60$65.00$62.30$119.50 06/05$62.30–$124.55$62.30--
$250.00Jul 17$2.55$4.60$3.58$12.82 07/02$3.58–$65.10$3.5846
$250.00Aug 21$19.00$27.30$23.15$50.10 07/01$23.15–$79.60$23.15--
$250.00Nov 20$40.20$48.70$44.45$77.20 06/10$44.45–$100.30$44.45--
$250.00Dec 18$44.10$53.00$48.55$59.38 07/02$48.55–$104.50$48.55--
$250.00Feb 19$55.20$60.60$57.90$98.00 06/26$57.90–$114.80$57.90--
$213.33Aug 21$36.00$43.90$39.95$122.95 05/06$39.95–$105.95$39.95--
$213.33Dec 18$60.90$67.10$64.00$122.90 05/13$64.00–$126.50$64.00--
$253.33Aug 21$19.10$25.90$22.50$70.70 05/26$22.20–$77.70$22.50--
$253.33Dec 18$43.00$51.40$47.20$97.69 06/15$47.20–$102.90$47.20--
$210.00Aug 21$38.00$44.10$41.05$103.93 06/15$41.05–$108.55$41.05--
$210.00Nov 20$58.00$64.30$61.15$90.79 05/19$61.15–$125.20$61.15--
$210.00Dec 18$62.50$68.70$65.60$83.65 07/02$65.60–$128.55$65.60--
$206.67Aug 21$40.00$47.80$43.90$127.95 05/06$43.90–$111.25$43.90--
$206.67Dec 18$63.90$70.30$67.10$122.75 05/14$67.10–$131.65$67.10--
$260.00Jul 17$1.00$3.10$2.05$10.25 07/02$2.05–$56.90$2.05--
$260.00Aug 21$16.20$21.90$19.05$36.41 07/02$19.05–$73.45$19.05--
$260.00Nov 20$38.10$44.10$41.10$65.00 07/01$41.10–$94.60$41.10--
$260.00Dec 18$41.00$49.40$45.20$93.00 06/24$45.20–$99.40$45.20--
$260.00Feb 19$52.00$58.50$55.25$65.49 07/02$55.25–$110.20$55.25--
$203.33Dec 18$65.60$71.80$68.70$119.53 05/26$68.70–$133.30$68.70--
$200.00Jul 17$31.00$37.40$34.20$93.22 06/09$34.10–$110.00$34.20--
$200.00Aug 21$44.00$52.00$48.00$100.28 06/23$48.00–$117.00$48.00--
$200.00Nov 20$62.00$70.80$66.40$118.20 06/23$66.35–$132.00$66.40--
$200.00Dec 18$67.60$73.70$70.65$84.10 07/02$70.65–$134.45$70.65--
$200.00Feb 19$75.00$83.20$79.10$93.05 07/02$79.00–$143.05$79.10--
$266.67Aug 21$15.00$21.10$18.05$52.50 06/26$18.05–$70.00$18.05--
$266.67Nov 20$36.90$42.00$39.45$61.50 07/01$39.45–$91.05$39.45--
$266.67Dec 18$39.00$47.20$43.10$90.90 06/15$43.10–$96.10$43.10--
$270.00Jul 17$0.15$2.30$1.22$7.90 07/02$1.22–$48.95$1.22241
$270.00Aug 21$12.40$21.00$16.70$41.50 07/01$16.70–$67.95$16.70--
$270.00Nov 20$34.40$39.90$37.15$82.00 06/23$37.15–$89.70$37.15--
$270.00Dec 18$39.30$45.50$42.40$85.30 06/17$42.25–$94.70$42.40--
$270.00Feb 19$48.80$54.70$51.75$80.77 07/01$51.75–$105.55$51.75--
$273.33Aug 21$12.30$18.40$15.35$56.60 05/26$15.35–$65.80$15.35--
$273.33Nov 20$33.30$40.60$36.95$46.92 07/02$36.95–$88.15$36.95--
$190.00Dec 18$71.50$80.10$75.80$92.00 07/02$75.80–$142.35$75.80--
$190.00Feb 19$80.00$88.50$84.25$98.60 07/02$84.25–$150.20$84.25--
$186.67Dec 18$73.60$82.00$77.80$123.00 06/29$77.80–$144.35$77.80--
$185.00Jul 17$45.00$51.90$48.45$114.75 06/15$47.55–$125.60$48.45--
$185.00Dec 18$74.50$83.00$78.75$108.65 05/18$78.75–$145.50$78.75--
$280.00Jul 17$0.35$2.05$1.20$3.87 07/02$1.20–$43.15$1.2068
$280.00Aug 21$11.80$18.60$15.20$37.09 07/01$15.20–$62.35$15.2070
$280.00Nov 20$31.90$38.20$35.05$69.41 06/18$34.90–$84.40$35.0564
$280.00Dec 18$34.80$41.50$38.15$47.70 07/02$38.15–$89.75$38.1529
$280.00Feb 19$45.20$50.40$47.80$71.46 07/01$47.80–$100.60$47.80--
$180.00Aug 21$57.80$66.00$61.90$127.00 06/02$61.90–$134.15$61.90--
$180.00Dec 18$78.80$84.50$81.65$119.22 06/10$81.65–$148.80$81.65--
$180.00Feb 19$85.40$93.80$89.60$141.00 06/18$89.10–$156.35$89.60--
$286.67Aug 21$9.10$15.20$12.15$21.80 07/02$12.15–$58.15$12.15--
$286.67Dec 18$34.40$39.60$37.00$76.90 06/18$37.00–$86.20$37.00--
$175.00Jul 17$53.10$62.00$57.55$124.35 06/15$57.00–$135.10$57.55--
$175.00Aug 21$61.50$69.80$65.65$114.00 06/26$65.65–$138.50$65.65--
$290.00Jul 17$0.00$1.75$0.88$3.80 07/02$0.88–$37.30$0.88114
$290.00Aug 21$8.50$14.50$11.50$20.00 07/02$11.50–$56.65$11.50142
$290.00Nov 20$29.00$35.70$32.35$41.52 07/02$32.35–$79.40$32.35--
$290.00Dec 18$34.30$39.80$37.05$50.90 07/02$37.05–$85.10$37.05--
$173.33Dec 18$82.80$89.50$86.15$97.94 07/02$85.80–$153.75$86.15--
$293.33Aug 21$8.40$15.90$12.15$22.99 07/02$12.15–$54.15$12.15--
$293.33Dec 18$32.60$37.90$35.25$75.93 06/24$35.25–$83.80$35.25--
$170.00Nov 20$80.50$88.70$84.60$129.07 06/26$84.60–$154.00$84.60--
$170.00Dec 18$83.50$92.00$87.75$108.82 07/02$87.45–$156.60$87.75--
$166.67Nov 20$82.10$90.90$86.50$123.15 07/01$86.50–$155.95$86.50--
$166.67Dec 18$85.60$94.00$89.80$103.53 07/02$89.40–$159.25$89.80--
$300.00Jul 17$0.00$0.85$0.43$5.40 07/02$0.43–$32.05$0.43779
$300.00Aug 21$7.40$11.10$9.25$17.70 07/02$9.25–$51.50$9.25338
$300.00Nov 20$26.20$32.50$29.35$40.10 07/02$29.35–$75.20$29.35--
$300.00Dec 18$31.70$36.20$33.95$44.20 07/02$33.40–$80.00$33.95--
$300.00Feb 19$40.00$47.00$43.50$64.24 07/02$43.50–$92.40$43.50--
$310.00Jul 17$0.00$1.15$0.57$2.00 07/02$0.50–$26.95$0.57278
$310.00Aug 21$6.10$12.30$9.20$15.70 07/02$9.20–$46.45$9.20--
$310.00Nov 20$24.10$30.30$27.20$36.05 07/02$27.20–$71.25$27.20--
$310.00Dec 18$28.50$33.70$31.10$60.65 06/29$30.90–$76.90$31.10--
$310.00Feb 19$38.20$44.90$41.55$61.46 07/01$41.55–$88.40$41.55--
$320.00Jul 17$0.00$1.25$0.63$1.45 07/02$0.63–$22.10$0.63--
$320.00Aug 21$5.60$12.00$8.80$29.74 06/26$8.40–$41.70$8.80--
$320.00Nov 20$21.90$29.00$25.45$41.35 07/02$25.45–$67.25$25.45--
$330.00Jul 17$0.00$1.80$0.90--$0.90–$0.90—--86
$350.00Jul 17$0.00$1.65$0.83--$0.83–$0.83—--233
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$27.30$32.80$30.05$20.21 07/01$14.05–$30.55$27.30258
$233.33Nov 20$45.00$52.10$48.55$36.00 05/07$31.20–$50.15$45.00--
$233.33Dec 18$49.80$55.60$52.70$37.05 06/23$34.25–$53.80$49.80--
$230.00Jul 17$7.00$11.90$9.45$9.96 07/02$2.78–$11.10$9.45153
$230.00Aug 21$24.50$27.50$26.00$20.00 07/01$13.25–$28.95$24.50109
$230.00Nov 20$43.00$50.10$46.55$40.00 07/02$29.45–$47.55$43.00--
$230.00Dec 18$48.10$53.20$50.65$38.20 06/26$32.65–$51.50$48.10--
$226.67Aug 21$22.30$29.10$25.70$16.45 06/26$13.05–$28.05$22.30--
$226.67Dec 18$46.00$51.90$48.95$36.60 06/30$30.95–$50.35$46.00--
$240.00Jul 17$13.00$15.00$14.00$13.60 07/02$3.95–$16.60$13.601.7K
$240.00Aug 21$31.40$36.30$33.85$31.00 07/02$16.90–$34.85$31.40141
$240.00Nov 20$48.00$56.40$52.20$49.30 06/10$33.30–$54.50$49.30--
$240.00Dec 18$53.80$59.20$56.50$39.71 06/23$36.90–$57.65$53.80--
$240.00Feb 19$61.00$67.00$64.00$56.20 07/01$45.00–$65.80$61.00--
$223.33Aug 21$21.10$27.30$24.20$13.90 06/29$12.20–$26.05$21.10--
$223.33Dec 18$44.70$49.50$47.10$34.30 06/30$30.20–$47.90$44.7023
$220.00Jul 17$2.85$6.10$4.47$6.20 07/02$1.63–$7.60$4.47127
$220.00Aug 21$20.60$27.00$23.80$22.50 07/02$10.65–$24.20$22.50--
$220.00Nov 20$38.00$43.90$40.95$35.95 07/02$25.80–$41.75$38.008
$220.00Dec 18$42.00$47.90$44.95$34.13 06/30$29.10–$45.90$42.00--
$246.67Aug 21$34.30$38.10$36.20$18.98 06/25$18.15–$39.05$34.30--
$246.67Nov 20$52.10$60.30$56.20$40.00 06/23$35.70–$58.65$52.10--
$246.67Dec 18$57.90$63.50$60.70$41.80 06/25$39.65–$62.25$57.90--
$216.67Aug 21$17.00$23.40$20.20$16.56 05/08$9.85–$22.75$17.00--
$216.67Dec 18$40.40$46.60$43.50$36.70 05/22$27.80–$44.15$40.40--
$250.00Jul 17$19.00$24.80$21.90$18.74 07/02$5.55–$23.55$19.00926
$250.00Aug 21$35.30$43.90$39.60$36.78 07/02$19.90–$41.45$36.7867
$250.00Nov 20$54.00$62.40$58.20$41.63 06/24$37.30–$59.80$54.00--
$250.00Dec 18$58.00$66.60$62.30$49.37 06/29$41.05–$64.25$58.00--
$213.33Aug 21$16.00$23.30$19.65$12.59 06/29$9.10–$21.40$16.0094
$213.33Dec 18$38.40$44.00$41.20$29.70 06/03$26.75–$42.30$38.40117
$253.33Aug 21$39.30$45.30$42.30$20.82 06/25$19.75–$43.55$39.30--
$253.33Nov 20$58.00$64.20$61.10$40.30 06/25$38.60–$62.70$58.00--
$253.33Dec 18$60.00$68.90$64.45$48.00 05/08$42.05–$65.75$60.00--
$210.00Jul 17$2.10$3.50$2.80$4.20 07/02$1.10–$5.20$2.80169
$210.00Aug 21$14.20$21.20$17.70$17.70 07/02$9.15–$20.05$17.70--
$210.00Nov 20$32.00$39.60$35.80$28.15 05/26$22.70–$36.60$32.004
$210.00Dec 18$36.60$42.80$39.70$28.63 06/30$25.95–$40.65$36.60--
$206.67Aug 21$13.00$19.80$16.40$10.50 06/23$7.90–$19.75$13.00--
$206.67Dec 18$34.90$40.80$37.85$30.00 06/29$25.00–$39.45$34.90--
$260.00Jul 17$27.70$32.70$30.20$24.40 07/02$7.90–$32.65$27.70--
$260.00Aug 21$42.20$49.20$45.70$27.94 06/29$22.80–$47.95$42.20277
$260.00Nov 20$62.80$67.40$65.10$42.80 06/25$42.25–$66.30$62.8015
$260.00Dec 18$64.50$73.00$68.75$52.30 06/30$45.65–$69.75$64.50--
$203.33Aug 21$12.00$17.50$14.75$13.95 07/02$7.50–$17.05$13.95116
$203.33Dec 18$33.50$40.00$36.75$30.30 06/09$23.75–$37.90$33.50--
$200.00Jul 17$1.15$2.20$1.68$2.47 07/02$0.60–$4.38$1.68--
$200.00Aug 21$12.50$18.60$15.55$14.50 07/02$7.30–$15.95$14.50143
$200.00Nov 20$28.10$32.00$30.05$27.00 07/02$19.10–$32.70$28.10--
$200.00Dec 18$31.90$38.40$35.15$30.00 07/02$22.45–$36.15$31.90--
$200.00Feb 19$38.00$46.30$42.15$33.80 06/26$29.30–$42.85$38.00--
$266.67Nov 20$66.40$73.00$69.70$62.70 06/10$44.55–$70.30$66.40--
$266.67Dec 18$69.00$77.20$73.10$67.80 07/02$48.15–$73.90$69.00--
$195.00Jul 17$0.60$1.75$1.18$0.61 07/01$0.53–$3.38$0.61485
$195.00Aug 21$9.10$16.40$12.75$6.70 06/25$6.25–$14.60$9.10--
$195.00Dec 18$28.60$36.10$32.35$20.70 06/25$20.90–$33.30$28.60--
$270.00Jul 17$36.00$41.90$38.95$30.83 07/02$10.10–$39.75$36.00--
$270.00Aug 21$49.00$57.30$53.15$34.50 06/29$26.90–$55.40$49.00--
$270.00Nov 20$67.20$75.80$71.50$50.90 06/26$46.15–$72.60$67.20--
$270.00Dec 18$73.30$76.40$74.85$55.00 06/03$49.20–$76.75$73.30--
$270.00Feb 19$80.10$86.70$83.40$73.41 07/02$59.05–$85.10$80.10--
$273.33Aug 21$51.40$59.70$55.55$40.20 05/26$27.85–$57.70$51.40--
$273.33Dec 18$74.10$80.40$77.25$72.00 07/02$50.70–$78.90$74.108
$190.00Jul 17$0.10$1.40$0.75$0.90 07/02$0.75–$3.73$0.75--
$190.00Aug 21$8.30$15.10$11.70$10.13 07/02$5.35–$12.80$10.13--
$190.00Nov 20$23.30$31.00$27.15$23.10 07/02$16.85–$27.90$23.30--
$190.00Dec 18$27.00$34.00$30.50$30.40 05/19$19.80–$31.50$30.40--
$190.00Feb 19$33.10$41.20$37.15$28.65 06/23$26.10–$37.90$33.10--
$186.67Aug 21$6.90$13.80$10.35$8.60 05/06$5.20–$11.95$8.60--
$185.00Jul 17$0.00$4.20$2.10$1.05 07/02$0.43–$2.90$1.05--
$185.00Aug 21$5.90$12.00$8.95$5.30 06/30$5.18–$11.20$5.90--
$280.00Jul 17$45.30$51.60$48.45$34.50 07/02$13.10–$50.00$45.30322
$280.00Aug 21$58.70$63.60$61.15$55.05 07/02$30.60–$62.70$58.70--
$280.00Nov 20$76.10$81.40$78.75$75.20 07/02$51.30–$80.45$76.10--
$280.00Dec 18$79.90$85.30$82.60$78.54 07/02$53.75–$83.20$79.90164
$280.00Feb 19$87.10$93.50$90.30$78.15 07/02$64.15–$91.85$87.101
$180.00Jul 17$0.00$0.50$0.25$0.25 06/25$0.25–$3.03$0.25--
$180.00Aug 21$5.30$10.00$7.65$8.70 07/02$2.63–$10.75$7.65160
$180.00Nov 20$19.70$27.30$23.50$20.70 06/05$14.35–$23.70$20.70--
$180.00Dec 18$23.30$28.70$26.00$19.10 06/16$17.25–$26.70$23.30--
$180.00Feb 19$28.60$36.20$32.40$24.00 06/18$22.65–$33.10$28.60--
$286.67Aug 21$62.00$70.00$66.00$56.50 05/21$34.00–$67.50$62.00--
$286.67Dec 18$83.80$90.00$86.90$63.70 06/03$56.80–$88.40$83.80--
$175.00Jul 17$0.00$2.50$1.25$0.87 07/02$0.25–$2.93$0.87--
$175.00Aug 21$5.00$11.70$8.35$5.07 07/01$4.15–$8.90$5.07--
$290.00Jul 17$54.20$61.00$57.60$47.20 07/02$16.60–$59.55$54.20--
$290.00Aug 21$64.30$72.70$68.50$63.15 07/02$35.05–$71.25$64.30--
$290.00Nov 20$83.00$89.30$86.15$62.10 06/23$55.35–$87.65$83.00--
$290.00Dec 18$85.00$93.60$89.30$64.69 06/17$58.70–$90.20$85.00--
$293.33Aug 21$67.00$75.40$71.20$50.43 05/14$36.50–$74.05$67.00--
$293.33Dec 18$89.40$94.80$92.10$70.00 06/24$60.75–$93.20$89.40--
$170.00Aug 21$5.10$8.10$6.60--$6.60–$7.80$5.1033
$300.00Jul 17$64.00$71.00$67.50$57.30 07/02$21.90–$69.10$64.00--
$300.00Aug 21$73.00$81.00$77.00$54.40 07/01$40.60–$79.70$73.00--
$300.00Nov 20$91.70$96.90$94.30$88.87 07/02$61.75–$95.00$91.70--
$300.00Dec 18$94.30$99.70$97.00$68.30 06/25$64.05–$98.45$94.30--
$300.00Feb 19$101.80$107.70$104.75$99.92 07/02$74.40–$106.35$101.80--
$310.00Jul 17$73.00$82.40$77.70$50.40 07/01$26.95–$78.75$73.00--
$310.00Aug 21$81.20$89.50$85.35$45.12 06/22$43.75–$88.05$81.20--
$310.00Nov 20$98.40$104.60$101.50$81.70 06/29$67.00–$102.90$98.40--

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 126
Total Puts 190
Put/Call Ratio 1.51
Net Difference -64

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,707
Total Puts 4,147
Average Put/Call Ratio 1.47
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