Tour v325
POWL
POWELL INDS INC
$225.66 -2.81%
$225.70 (+0.02%)🌙
as of 07/13 06:54 PM
(7/10 18:56) ◀
|
Monday, July 13, 2026 (6:54pm)
January 2026
|
▶ (7/14 19:19)
◀ 7/13 18:54 ▶

Option Volume

Detail
ℹ
Current (07/13) 4,197
Calls: 3,123 (74%)
Puts: 1,074 (26%)
Prior (07/10) 316
Calls: 126 (40%)
Puts: 190 (60%)
Current vs Prior +1228.16%
Calls: +2378.57% (Calls)
Puts: +465.26% (Puts)
Prior 7-Day Total 6,798
Calls: 2,672 (39%)
Puts: 4,126 (61%)
Prior 7-Day Average 971
Calls: 381 (39%)
Puts: 589 (61%)
Current vs Prior 7-Day Avg +332.17%
Calls: +718.15%
Puts: +82.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $24.15M
Calls: $18.95M (78%)
Puts: $5.20M (22%)
Prior (07/10) $812.3K
Calls: $156.0K (19%)
Puts: $656.3K (81%)
Current vs Prior +2873.54%
Calls: +12051.53%
Puts: +692.25%
Prior 7-Day Total $18.75M
Calls: $5.64M (30%)
Puts: $13.11M (70%)
Prior 7-Day Average $2.68M
Calls: $805.8K (30%)
Puts: $1.87M (70%)
Current vs Prior 7-Day Avg +801.89%
Calls: +2252.13%
Puts: +177.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.34
Prior (07/10) 1.51
Current vs Prior -77.19%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -77.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 11,827
Calls: 6,654 (56%)
Puts: 5,173 (44%)
Prior (07/10) 8,479
Calls: 2,725 (32%)
Puts: 5,754 (68%)
Current vs Prior +39.49%
Prior 7-Day Total 58,466
Calls: 27,825 (48%)
Puts: 30,641 (52%)
Prior 7-Day Average 8,352
Calls: 3,975 (48%)
Puts: 4,377 (52%)
Current vs Prior 7-Day Avg +41.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.08% | 26.08%10.08% | 26.08%
Prior 10.70% | 26.03%10.70% | 26.03%
Current vs Prior -5.80% | +0.17%-5.80% | +0.17%
Prior 7-Day Avg 13.44% | 28.00%12.76% | 27.38%
Current vs 7-Day Avg -24.97% | -6.86%-20.97% | -4.77%
Prior 7-Day Eod 10.70% | 26.03%10.70% | 26.03%
Current vs 7-Day Eod -5.80% | +0.17%-5.80% | +0.17%
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 bullish conviction with 78% of dollar volume in calls ($18.95M) vs puts ($5.20M). Massive premium surge with dollar volume up 2874% vs prior. Dollar volume significantly above 7-day average (802% higher). Unusually high activity with volume up 1228% vs prior - elevated interest.

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 BULLISH
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. 12 found (avg delta 0.64, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2133.6041.10$37.3520.1%30.6536
$220.00Jul 1710.3012.70$11.5020.9%20.6259
$220.00Aug 2129.6034.90$32.2516.4%50.60186
$223.33Aug 2126.7033.00$29.8521.1%20.58--
$230.00Aug 2124.7031.30$28.0023.6%90.5552
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1731.2039.30$35.2523.0%60.89237
$250.00Jul 1722.1027.70$24.9022.5%650.84923
$240.00Jul 1716.3018.80$17.5514.2%250.731.7K
$260.00Aug 2147.4052.50$49.9510.2%10.61279
$230.00Jul 1710.4012.10$11.2515.1%180.57152

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 581, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2120.8027.10$23.9526.3%520.4959
$250.00Jul 170.902.65$1.7898.3%250.1649
$260.00Jul 170.052.60$1.33191.7%110.1144
$230.00Aug 2124.7031.30$28.0023.6%90.5552
$260.00Aug 2114.3019.10$16.7028.7%70.39263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.302.65$1.48158.8%1730.11486
$250.00Jul 1722.1027.70$24.9022.5%650.84923
$220.00Jul 174.907.00$5.9535.3%450.38128
$240.00Aug 2133.8039.10$36.4514.5%290.51144
$200.00Jul 170.552.15$1.35118.5%250.11120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.6%, max 18.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 21117.4%99.3%18.3%4247
$260.00Jul 17Aug 21109.0%98.0%11.2%18307
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 21109.0%98.0%11.2%7516

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 22.26, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.43$9.57$0.4322.26$260.43
$250.00$260.00Jul 17$0.45$9.55$0.4521.22$250.45
$240.00$250.00Jul 17$1.69$8.31$1.694.92$241.69
$260.00$270.00Aug 21$2.20$7.80$2.203.55$262.20
$223.33$230.00Aug 21$1.85$4.82$1.852.61$225.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$1.45$8.55$1.455.90$208.55
$210.00$200.00Aug 21$3.00$7.00$3.002.33$207.00
$220.00$210.00Jul 17$3.15$6.85$3.152.17$216.85
$200.00$190.00Aug 21$3.20$6.80$3.202.12$196.80
$230.00$216.67Aug 21$5.75$7.58$5.751.32$224.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 3.08, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$223.33Aug 21$2.40$2.40$0.932.58$222.40
$210.00$220.00Aug 21$5.10$5.10$4.901.04$215.10
$230.00$240.00Aug 21$4.05$4.05$5.950.68$234.05
$250.00$260.00Aug 21$4.05$4.05$5.950.68$254.05
$220.00$240.00Jul 17$8.03$8.03$11.970.67$228.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$7.55$7.55$2.453.08$252.45
$250.00$240.00Jul 17$7.35$7.35$2.652.77$242.65
$216.67$210.00Aug 21$4.55$4.55$2.122.15$212.12
$240.00$230.00Jul 17$6.30$6.30$3.701.70$233.70
$240.00$230.00Aug 21$6.10$6.10$3.901.56$233.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $17.48, cheapest $13.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$13.60117.4%99.3%
$260.00Jul 17Aug 21$15.37109.0%98.0%
$250.00Jul 17Aug 21$18.9795.7%101.8%
$240.00Jul 17Aug 21$20.4893.5%101.1%
$220.00Jul 17Aug 21$20.7590.4%97.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$14.70109.0%98.0%
$200.00Jul 17Aug 21$15.7099.6%101.9%
$210.00Jul 17Aug 21$17.2592.2%96.4%
$250.00Jul 17Aug 21$17.5095.7%101.8%
$240.00Jul 17Aug 21$18.9093.5%101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.73% of stock, avg 20.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$11.50$5.95$17.45$202.55$237.457.73%
$240.00Jul 17$3.47$17.55$21.02$218.98$261.029.31%
$250.00Jul 17$1.78$24.90$26.68$223.32$276.6811.82%
$260.00Jul 17$1.33$35.25$36.58$223.42$296.5816.21%
$210.00Aug 21$37.35$20.05$57.40$152.60$267.4025.44%
$230.00Aug 21$28.00$30.35$58.35$171.65$288.3525.86%
$240.00Aug 21$23.95$36.45$60.40$179.60$300.4026.77%
$250.00Aug 21$20.75$42.40$63.15$186.85$313.1527.98%
$260.00Aug 21$16.70$49.95$66.65$193.35$326.6529.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.00% of stock, avg 9.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Jul 17$0.90$1.35$2.25$197.75$272.25
$270.00$195.00Jul 17$0.90$1.48$2.38$192.62$272.38
$260.00$200.00Jul 17$1.33$1.35$2.68$197.32$262.68
$260.00$195.00Jul 17$1.33$1.48$2.81$192.19$262.81
$270.00$185.00Jul 17$0.90$2.10$3.00$182.00$273.00
$250.00$200.00Jul 17$1.78$1.35$3.13$196.87$253.13
$250.00$195.00Jul 17$1.78$1.48$3.26$191.74$253.26
$260.00$185.00Jul 17$1.33$2.10$3.43$181.57$263.43
$270.00$210.00Jul 17$0.90$2.80$3.70$206.30$273.70
$250.00$185.00Jul 17$1.78$2.10$3.88$181.12$253.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 23.70, avg credit $6.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/217223/230Aug 21$6.40$0.2723.70$210.27$229.73
210/217230/240Aug 21$8.60$1.406.14$208.07$238.60
210/217250/260Aug 21$8.60$1.406.14$208.07$258.60
190/200210/220Aug 21$8.30$1.704.88$191.70$218.30
230/240260/270Aug 21$8.30$1.704.88$231.70$268.30
240/250260/270Aug 21$8.15$1.854.41$241.85$268.15
240/250260/270Jul 17$7.78$2.223.50$242.22$267.78
210/217240/250Aug 21$7.75$2.253.44$208.92$247.75
217/230250/260Aug 21$9.80$3.532.78$220.20$259.80
190/200230/240Aug 21$7.25$2.752.64$192.75$237.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 10.76, cheapest $0.85)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.85$9.1510.76
$240.00$250.00$260.00Jul 17$1.24$8.767.06
$250.00$260.00$270.00Aug 21$1.85$8.154.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$1.00$9.009.00
$230.00$240.00$250.00Jul 17$1.05$8.958.52
$240.00$250.00$260.00Aug 21$1.60$8.405.25
$200.00$210.00$220.00Jul 17$1.70$8.304.88
$210.00$220.00$230.00Jul 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. 10 found (best net $-0.09, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$0.09$9.91
$260.00$270.001:2Jul 17-$0.47$9.53
$250.00$260.001:2Jul 17-$0.88$9.12
$220.00$240.001:2Jul 17$4.56$15.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.65$9.35
$195.00$185.001:2Jul 17-$2.72$7.28
$240.00$230.001:2Jul 17-$4.95$5.05
$200.00$195.001:2Jul 17-$1.61$3.39
$210.00$200.001:2Jul 17$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 10.95%, avg 5.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$24.700.551.9%10.95%12.87%952
$240.00Aug 21$20.800.496.3%9.22%15.57%5259
$250.00Aug 21$17.500.4510.8%7.76%18.54%2--
$260.00Aug 21$14.300.3915.2%6.34%21.55%7263
$270.00Aug 21$12.500.3519.6%5.54%25.19%2--
$240.00Jul 17$2.350.276.3%1.04%7.40%629
$250.00Jul 17$0.900.1610.8%0.40%11.18%2549

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 896 vol/day, 197 traded recently)

POWL averages only 896 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 $200.00 12-18 call last traded $71.32 on 07/07 (now $62.30/$65.80) — try a limit near $64.05. Also watch the $260.00 11-20 call last traded $42.20 on 07/07 (now $34.60/$40.00) — try a limit near $37.30; the $220.00 08-21 call last traded $91.10 on 06/04 (now $29.60/$34.90) — try a limit near $32.25. Most tradeable put: the $280.00 12-18 put last traded $81.60 on 07/10 (now $83.30/$86.20) — try a limit near $83.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$226.67Aug 21$27.00$31.10$29.05$34.12 07/07$29.05–$95.80$29.05--
$226.67Dec 18$49.50$57.00$53.25$58.50 07/08$53.25–$119.05$53.25--
$230.00Jul 17$5.30$7.90$6.60$12.90 07/10$6.60–$82.25$6.60--
$230.00Aug 21$24.70$31.30$28.00$33.00 07/07$28.00–$93.95$28.0052
$230.00Nov 20$43.00$51.40$47.20$114.61 06/25$47.20–$112.05$47.20--
$230.00Dec 18$48.90$55.00$51.95$55.85 07/07$51.95–$116.10$51.95--
$230.00Feb 19$58.50$64.00$61.25$112.10 06/24$61.25–$125.75$61.25--
$220.00Jul 17$10.30$12.70$11.50$17.30 07/10$11.50–$91.25$11.5059
$220.00Aug 21$29.60$34.90$32.25$91.10 06/04$32.25–$101.00$32.25186
$220.00Nov 20$47.00$55.40$51.20$114.93 06/25$51.20–$118.30$51.20--
$220.00Dec 18$53.40$59.00$56.20$79.62 07/02$56.20–$122.10$56.20--
$220.00Feb 19$61.70$68.00$64.85$117.80 06/24$64.85–$131.25$64.85--
$233.33Aug 21$22.80$28.20$25.50$33.00 07/07$25.50–$90.70$25.50--
$233.33Dec 18$47.50$50.90$49.20$54.95 07/10$49.20–$113.90$49.20--
$216.67Aug 21$30.80$35.80$33.30$52.00 07/06$33.30–$103.40$33.30--
$216.67Dec 18$54.40$60.00$57.20$119.50 06/05$57.20–$124.55$57.20--
$213.33Dec 18$55.80$62.00$58.90$122.90 05/13$58.90–$126.50$58.90--
$240.00Jul 17$2.35$4.60$3.47$7.20 07/10$3.47–$72.85$3.4729
$240.00Aug 21$20.80$27.10$23.95$26.70 07/10$23.95–$86.30$23.9559
$240.00Nov 20$39.00$46.90$42.95$52.90 07/08$42.95–$106.15$42.95--
$240.00Dec 18$44.60$51.00$47.80$52.89 07/10$47.80–$110.35$47.80--
$240.00Feb 19$55.20$61.00$58.10$68.77 07/09$58.10–$119.75$58.10--
$210.00Aug 21$33.60$41.10$37.35$103.93 06/15$37.35–$108.55$37.3536
$210.00Nov 20$52.30$59.50$55.90$90.79 05/19$55.90–$125.20$55.90--
$210.00Dec 18$56.70$64.20$60.45$83.65 07/02$60.45–$128.55$60.45--
$210.00Feb 19$66.10$73.00$69.55$77.92 07/07$69.55–$136.95$69.55--
$206.67Dec 18$58.30$66.00$62.15$122.75 05/14$62.15–$131.65$62.15--
$246.67Aug 21$17.50$23.20$20.35$23.60 07/10$20.35–$82.15$20.35--
$246.67Dec 18$43.10$47.10$45.10$63.80 07/02$45.10–$106.25$45.10--
$203.33Dec 18$60.60$65.00$62.80$119.53 05/26$62.80–$133.30$62.80--
$250.00Jul 17$0.90$2.65$1.78$3.81 07/10$1.78–$65.10$1.7849
$250.00Aug 21$17.50$24.00$20.75$29.45 07/09$20.75–$79.60$20.75--
$250.00Nov 20$37.00$42.00$39.50$46.30 07/07$39.50–$100.30$39.50--
$250.00Dec 18$42.00$45.90$43.95$48.85 07/07$43.95–$104.50$43.95--
$250.00Feb 19$51.80$57.00$54.40$61.00 07/09$54.40–$114.80$54.40--
$200.00Jul 17$24.40$29.90$27.15$40.60 07/07$27.15–$110.00$27.15--
$200.00Aug 21$39.00$46.20$42.60$53.60 07/07$42.60–$117.00$42.60--
$200.00Nov 20$59.20$64.70$61.95$118.20 06/23$61.95–$132.00$61.95--
$200.00Dec 18$62.30$65.80$64.05$71.32 07/07$64.05–$134.45$64.053.2K
$200.00Feb 19$69.40$77.00$73.20$78.70 07/07$73.20–$143.05$73.20--
$253.33Aug 21$15.80$23.20$19.50$70.70 05/26$19.50–$77.70$19.50--
$253.33Dec 18$39.80$45.90$42.85$97.69 06/15$42.85–$102.90$42.85--
$253.33Nov 20$36.70$40.90$38.80--$38.80–$38.80—$36.705
$193.33Dec 18$66.10$71.80$68.95$74.20 07/07$68.95–$139.55$68.95--
$260.00Jul 17$0.05$2.60$1.33$4.03 07/08$1.33–$56.90$1.3344
$260.00Aug 21$14.30$19.10$16.70$25.75 07/09$16.70–$73.45$16.70263
$260.00Nov 20$34.60$40.00$37.30$42.20 07/07$37.30–$94.60$37.3015
$260.00Dec 18$37.70$44.90$41.30$45.67 07/07$41.30–$99.40$41.30--
$260.00Feb 19$46.20$54.20$50.20$60.53 07/08$50.20–$110.20$50.20--
$190.00Dec 18$67.40$73.00$70.20$80.00 07/08$70.20–$142.35$70.20--
$190.00Feb 19$75.10$82.00$78.55$98.60 07/02$78.55–$150.20$78.55--
$186.67Aug 21$47.60$55.80$51.70$62.35 07/07$51.70–$128.30$51.70--
$186.67Dec 18$69.50$75.00$72.25$77.67 07/07$72.25–$144.35$72.25--
$185.00Jul 17$37.20$43.90$40.55$114.75 06/15$40.55–$125.60$40.55--
$185.00Dec 18$69.30$77.20$73.25$108.65 05/18$73.25–$145.50$73.25--
$266.67Aug 21$11.70$19.20$15.45$52.50 06/26$15.45–$70.00$15.45--
$266.67Nov 20$32.50$38.00$35.25$39.90 07/07$35.25–$91.05$35.25--
$266.67Dec 18$36.80$42.00$39.40$90.90 06/15$39.40–$96.10$39.40--
$270.00Jul 17$0.00$1.80$0.90$1.00 07/10$0.90–$48.95$0.90247
$270.00Aug 21$12.50$16.50$14.50$20.40 07/08$14.50–$67.95$14.50--
$270.00Nov 20$30.40$37.00$33.70$40.40 07/09$33.70–$89.70$33.707
$270.00Dec 18$35.20$39.50$37.35$42.50 07/07$37.35–$94.70$37.35--
$270.00Feb 19$45.40$51.00$48.20$51.00 07/07$48.20–$105.55$48.20--
$180.00Aug 21$52.30$59.20$55.75$127.00 06/02$55.75–$134.15$55.75--
$180.00Dec 18$72.10$80.00$76.05$119.22 06/10$76.05–$148.80$76.05--
$180.00Feb 19$80.10$88.00$84.05$89.52 07/07$84.05–$156.35$84.05--
$273.33Aug 21$11.60$16.60$14.10$56.60 05/26$14.10–$65.80$14.10--
$273.33Nov 20$30.80$36.00$33.40$39.00 07/07$33.40–$88.15$33.40--
$175.00Jul 17$46.80$53.80$50.30$124.35 06/15$50.30–$135.10$50.30--
$175.00Aug 21$56.20$62.90$59.55$114.00 06/26$59.55–$138.50$59.55--
$173.33Dec 18$76.60$83.00$79.80$97.94 07/02$79.80–$153.75$79.80--
$280.00Jul 17$0.00$1.15$0.57$0.77 07/10$0.57–$43.15$0.5774
$280.00Aug 21$9.60$14.20$11.90$14.00 07/10$11.90–$62.35$11.90--
$280.00Nov 20$27.70$32.70$30.20$35.03 07/10$30.20–$84.40$30.20--
$280.00Dec 18$32.70$38.00$35.35$40.00 07/10$35.35–$89.75$35.35--
$280.00Feb 19$42.50$47.10$44.80$54.87 07/09$44.80–$100.60$44.80--
$170.00Nov 20$75.00$82.80$78.90$129.07 06/26$78.90–$154.00$78.90--
$170.00Dec 18$79.00$84.90$81.95$108.82 07/02$81.95–$156.60$81.95--
$166.67Aug 21$62.40$69.20$65.80$76.72 07/07$65.80–$146.20$65.80--
$166.67Nov 20$77.50$84.40$80.95$110.00 07/06$80.95–$155.95$80.95--
$166.67Dec 18$79.90$87.90$83.90$89.52 07/07$83.90–$159.25$83.90--
$165.00Nov 20$78.20$85.40$81.80$123.81 05/20$81.80–$157.65$81.80--
$286.67Aug 21$8.70$13.80$11.25$12.80 07/07$11.25–$58.15$11.25--
$286.67Dec 18$30.60$34.90$32.75$76.90 06/18$32.75–$86.20$32.75--
$163.33Dec 18$81.90$90.00$85.95$158.10 05/13$85.95–$161.30$85.95--
$290.00Jul 17$0.00$4.30$2.15$1.20 07/10$0.88–$37.30$1.20116
$290.00Aug 21$8.10$13.10$10.60$12.31 07/10$10.60–$56.65$10.60142
$290.00Nov 20$24.40$32.00$28.20$33.50 07/08$28.20–$79.40$28.20--
$290.00Dec 18$30.40$33.20$31.80$39.50 07/09$31.80–$85.10$31.80--
$290.00Feb 19$40.00$44.30$42.15$46.16 07/10$42.15–$96.45$42.15--
$160.00Aug 21$68.90$74.60$71.75$141.50 06/02$71.75–$152.60$71.75--
$160.00Dec 18$84.00$92.00$88.00$93.00 07/07$88.00–$163.80$88.00--
$293.33Aug 21$7.50$10.30$8.90$14.70 07/09$8.90–$54.15$8.90--
$293.33Dec 18$29.30$32.40$30.85$75.93 06/24$30.85–$83.80$30.85--
$155.00Aug 21$71.90$80.00$75.95$130.57 06/26$75.95–$156.90$75.95--
$155.00Feb 19$94.10$102.00$98.05$103.22 07/07$98.05–$173.70$98.05--
$155.00Jul 17$66.90$73.40$70.15--$70.15–$70.15—$66.901
$300.00Jul 17$0.00$2.75$1.38$0.25 07/10$0.43–$32.05$0.25779
$300.00Aug 21$6.80$10.60$8.70$10.55 07/10$8.70–$51.50$8.70339
$300.00Nov 20$24.00$29.70$26.85$30.16 07/10$26.85–$75.20$26.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$226.67Aug 21$26.40$31.60$29.00$16.45 06/26$13.05–$29.00$26.40--
$226.67Dec 18$46.70$54.00$50.35$36.60 06/30$30.95–$50.35$46.70--
$223.33Aug 21$24.80$31.70$28.25$20.96 07/06$12.20–$28.25$24.80--
$223.33Dec 18$44.90$51.50$48.20$45.60 07/10$30.20–$48.20$45.60--
$230.00Jul 17$10.40$12.10$11.25$7.90 07/10$2.78–$11.25$10.40152
$230.00Aug 21$27.60$33.10$30.35$27.22 07/10$13.25–$30.35$27.60--
$230.00Nov 20$44.00$53.20$48.60$40.00 07/02$29.45–$48.60$44.00--
$230.00Dec 18$49.20$55.50$52.35$52.45 07/07$32.65–$52.35$52.35--
$230.00Feb 19$56.80$64.00$60.40$59.95 07/07$40.50–$60.40$59.95--
$220.00Jul 17$4.90$7.00$5.95$4.40 07/10$1.63–$7.60$4.90128
$220.00Aug 21$22.80$27.60$25.20$23.80 07/10$10.65–$25.20$23.80--
$220.00Nov 20$41.00$45.00$43.00$41.20 07/10$25.80–$43.00$41.20--
$220.00Dec 18$43.70$48.60$46.15$34.13 06/30$29.10–$46.15$43.70--
$233.33Aug 21$30.30$37.20$33.75$29.70 07/10$14.05–$33.75$30.30--
$233.33Nov 20$46.00$54.70$50.35$43.40 07/06$31.20–$50.35$46.00--
$233.33Dec 18$51.20$57.30$54.25$37.05 06/23$34.25–$54.25$51.2060
$216.67Aug 21$21.00$28.20$24.60$18.50 07/06$9.85–$24.60$21.0082
$216.67Dec 18$42.00$46.90$44.45$36.70 05/22$27.80–$44.45$42.0015
$213.33Aug 21$19.90$26.20$23.05$20.10 07/10$9.10–$23.05$20.10--
$213.33Dec 18$40.10$45.00$42.55$40.50 07/10$26.75–$42.55$40.50--
$240.00Jul 17$16.30$18.80$17.55$14.20 07/10$3.95–$17.55$16.301.7K
$240.00Aug 21$33.80$39.10$36.45$33.40 07/10$16.90–$36.45$33.80144
$240.00Nov 20$50.60$58.40$54.50$49.30 06/10$33.30–$54.50$50.60--
$240.00Dec 18$54.90$61.40$58.15$55.63 07/08$36.90–$58.15$55.63--
$240.00Feb 19$62.90$68.70$65.80$65.85 07/07$45.00–$65.80$65.80--
$210.00Jul 17$1.80$3.80$2.80$3.20 07/10$1.10–$5.20$2.80--
$210.00Aug 21$18.40$21.70$20.05$20.06 07/08$9.15–$20.05$20.05--
$210.00Nov 20$35.40$41.50$38.45$35.80 07/10$22.70–$38.45$35.80--
$210.00Dec 18$38.70$42.70$40.70$38.70 07/10$25.95–$40.70$38.70--
$206.67Aug 21$16.40$21.30$18.85$10.50 06/23$7.90–$19.75$16.40--
$206.67Dec 18$35.90$43.10$39.50$30.00 06/29$25.00–$39.50$35.90--
$246.67Aug 21$39.10$44.30$41.70$37.90 07/10$18.15–$41.70$39.10--
$246.67Nov 20$54.60$63.40$59.00$40.00 06/23$35.70–$59.00$54.60--
$246.67Dec 18$59.70$64.40$62.05$41.80 06/25$39.65–$62.25$59.70--
$203.33Aug 21$16.20$21.90$19.05$16.60 07/10$7.50–$19.05$16.60--
$203.33Dec 18$36.40$39.50$37.95$35.50 07/10$23.75–$37.95$36.40--
$250.00Jul 17$22.10$27.70$24.90$22.32 07/10$5.55–$24.90$22.32923
$250.00Aug 21$39.30$45.50$42.40$40.33 07/10$19.90–$42.40$40.3371
$250.00Nov 20$57.10$63.10$60.10$60.90 07/07$37.30–$60.10$60.10--
$250.00Dec 18$61.70$66.10$63.90$49.37 06/29$41.05–$64.25$61.70--
$250.00Feb 19$69.10$74.50$71.80$70.00 07/10$49.40–$71.95$70.00--
$200.00Jul 17$0.55$2.15$1.35$1.67 07/10$0.60–$4.38$1.35120
$200.00Aug 21$14.10$20.00$17.05$14.80 07/10$7.30–$17.05$14.80144
$200.00Nov 20$31.90$34.80$33.35$30.40 07/09$19.10–$33.35$31.90--
$200.00Dec 18$33.70$38.30$36.00$30.00 07/02$22.45–$36.15$33.70--
$200.00Feb 19$39.10$47.30$43.20$42.12 07/07$29.30–$43.20$42.12--
$253.33Aug 21$41.50$49.40$45.45$20.82 06/25$19.75–$45.45$41.50--
$253.33Nov 20$61.10$64.80$62.95$40.30 06/25$38.60–$62.95$61.10--
$195.00Jul 17$0.30$2.65$1.48$0.95 07/10$0.53–$2.68$0.95486
$195.00Aug 21$12.90$17.80$15.35$12.22 07/09$6.25–$15.35$12.90--
$195.00Dec 18$31.30$36.00$33.65$20.70 06/25$20.90–$33.65$31.30--
$260.00Jul 17$31.20$39.30$35.25$30.48 07/10$7.90–$35.25$31.20237
$260.00Aug 21$47.40$52.50$49.95$46.25 07/10$22.80–$49.95$47.40279
$260.00Nov 20$64.00$69.30$66.65$65.50 07/10$42.25–$66.65$65.50--
$260.00Dec 18$67.80$75.60$71.70$52.30 06/30$45.65–$71.70$67.80--
$190.00Jul 17$0.00$1.95$0.98$0.62 07/10$0.75–$3.73$0.62--
$190.00Aug 21$10.90$16.80$13.85$11.63 07/10$5.35–$13.85$11.63--
$190.00Nov 20$25.80$30.60$28.20$23.10 07/02$16.85–$28.20$25.80--
$190.00Dec 18$29.60$32.70$31.15$30.40 05/19$19.80–$31.50$30.40--
$190.00Feb 19$35.10$40.90$38.00$28.65 06/23$26.10–$38.00$35.10--
$185.00Jul 17$0.00$4.20$2.10$0.95 07/07$0.43–$2.68$0.95--
$185.00Aug 21$9.10$13.20$11.15$12.20 07/08$5.18–$11.20$11.15--
$266.67Aug 21$51.70$58.60$55.15$38.48 07/06$25.20–$55.15$51.70--
$266.67Nov 20$68.50$73.60$71.05$62.70 06/10$44.55–$71.05$68.507
$266.67Dec 18$72.90$77.40$75.15$67.80 07/02$48.15–$75.15$72.90--
$270.00Jul 17$41.90$47.70$44.80$32.65 07/09$10.10–$44.80$41.90--
$270.00Aug 21$56.20$60.60$58.40$56.23 07/07$26.90–$58.40$56.23--
$270.00Nov 20$72.50$77.60$75.05$50.90 06/26$46.15–$75.05$72.50--
$270.00Dec 18$75.20$79.60$77.40$55.00 06/03$49.20–$77.40$75.20--
$270.00Feb 19$82.50$88.50$85.50$73.41 07/02$59.05–$85.50$82.50--
$180.00Jul 17$0.00$0.75$0.38$1.34 07/08$0.25–$2.40$0.3840
$180.00Aug 21$8.40$10.00$9.20$9.00 07/10$2.63–$10.75$9.00142
$180.00Nov 20$19.80$28.10$23.95$23.40 07/07$14.35–$23.95$23.40--
$180.00Dec 18$23.60$30.50$27.05$19.10 06/16$17.25–$27.05$23.60--
$180.00Feb 19$29.40$37.70$33.55$24.00 06/18$22.65–$33.55$29.40--
$273.33Aug 21$57.60$62.40$60.00$40.20 05/26$27.85–$60.00$57.60--
$273.33Dec 18$78.10$82.40$80.25$76.70 07/10$50.70–$80.25$78.108
$175.00Jul 17$0.00$3.00$1.50$0.87 07/02$0.25–$2.40$0.87--
$175.00Aug 21$6.50$10.20$8.35$5.07 07/01$4.15–$8.90$6.50--
$175.00Nov 20$18.60$25.10$21.85$17.00 05/14$13.20–$22.25$18.60--
$175.00Dec 18$22.80$27.50$25.15$21.10 07/10$15.40–$25.30$22.80--
$173.33Aug 21$6.10$9.80$7.95$6.10 07/06$3.85–$9.00$6.10--
$173.33Dec 18$22.30$27.30$24.80$21.85 05/22$15.45–$24.80$22.30--
$280.00Jul 17$50.60$58.40$54.50$49.95 07/10$13.10–$54.50$50.60--
$280.00Aug 21$63.00$69.40$66.20$55.05 07/02$30.60–$66.20$63.00--
$280.00Nov 20$78.00$85.20$81.60$80.30 07/08$51.30–$81.60$80.30--
$280.00Dec 18$83.30$86.20$84.75$81.60 07/10$53.75–$84.75$83.30163
$280.00Feb 19$89.30$94.80$92.05$90.57 07/10$64.15–$92.05$90.57--
$170.00Jul 17$0.00$2.00$1.00$1.28 06/03$0.45–$2.40$1.00--
$170.00Aug 21$5.30$10.70$8.00$6.60 07/10$4.05–$8.00$6.60--
$170.00Nov 20$17.20$23.30$20.25$20.00 05/19$12.05–$20.70$20.00--
$170.00Dec 18$21.60$26.00$23.80$15.20 06/30$14.35–$23.80$21.60--
$286.67Aug 21$67.30$73.40$70.35$56.50 05/21$34.00–$70.35$67.30--
$286.67Dec 18$87.20$92.30$89.75$63.70 06/03$56.80–$89.75$87.20--
$290.00Jul 17$61.90$68.70$65.30$58.67 07/07$16.60–$65.30$61.90--
$290.00Aug 21$70.10$77.10$73.60$63.15 07/02$35.05–$73.60$70.10--
$290.00Nov 20$87.00$91.40$89.20$86.28 07/10$55.35–$89.20$87.00--
$290.00Dec 18$89.70$94.70$92.20$64.69 06/17$58.70–$92.20$89.70--
$160.00Nov 20$13.90$19.20$16.55--$16.55–$16.55—$13.9010
$293.33Aug 21$72.20$80.30$76.25$50.43 05/14$36.50–$76.25$72.20--

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 3,123
Total Puts 1,074
Put/Call Ratio 0.34
Net Difference 2,049

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,672
Total Puts 4,126
Average Put/Call Ratio 1.50
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