Tour v334
POWL
POWELL INDS INC
$234.25 +3.81%
$238.68 (+1.89%)🌙
as of 07/14 07:19 PM
(7/13 18:54) ◀
|
Tuesday, July 14, 2026 (7:19pm)
January 2026
|
▶ (7/15 19:00)
◀ 7/14 19:19 ▶

Option Volume

Detail
ℹ
Current (07/14) 445
Calls: 178 (40%)
Puts: 267 (60%)
Prior (07/13) 4,197
Calls: 3,123 (74%)
Puts: 1,074 (26%)
Current vs Prior -89.40%
Calls: -94.30% (Calls)
Puts: -75.14% (Puts)
Prior 7-Day Total 8,495
Calls: 4,582 (54%)
Puts: 3,913 (46%)
Prior 7-Day Average 1,213
Calls: 654 (54%)
Puts: 559 (46%)
Current vs Prior 7-Day Avg -63.33%
Calls: -72.81%
Puts: -52.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $927.7K
Calls: $641.3K (69%)
Puts: $286.4K (31%)
Prior (07/13) $24.15M
Calls: $18.95M (78%)
Puts: $5.20M (22%)
Current vs Prior -96.16%
Calls: -96.62%
Puts: -94.49%
Prior 7-Day Total $34.96M
Calls: $22.29M (64%)
Puts: $12.67M (36%)
Prior 7-Day Average $4.99M
Calls: $3.18M (64%)
Puts: $1.81M (36%)
Current vs Prior 7-Day Avg -81.43%
Calls: -79.86%
Puts: -84.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.50
Prior (07/13) 0.34
Current vs Prior +336.17%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +7.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 5,744
Calls: 3,038 (53%)
Puts: 2,706 (47%)
Prior (07/13) 11,827
Calls: 6,654 (56%)
Puts: 5,173 (44%)
Current vs Prior -51.43%
Prior 7-Day Total 62,040
Calls: 31,074 (50%)
Puts: 30,966 (50%)
Prior 7-Day Average 8,862
Calls: 4,439 (50%)
Puts: 4,423 (50%)
Current vs Prior 7-Day Avg -35.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.07% | 26.53%9.07% | 26.53%
Prior 10.08% | 26.08%10.08% | 26.08%
Current vs Prior -10.02% | +1.73%-10.02% | +1.73%
Prior 7-Day Avg 12.62% | 27.49%12.31% | 27.17%
Current vs 7-Day Avg -28.13% | -3.49%-26.32% | -2.34%
Prior 7-Day Eod 10.08% | 26.08%10.08% | 26.08%
Current vs 7-Day Eod -10.02% | +1.73%-10.02% | +1.73%
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 69% call dollar volume ($641.3K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 89% vs prior. Bearish P/C ratio of 1.50 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2156.9062.80$59.859.9%20.65--

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. 14 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$216.67Aug 2135.3041.70$38.5016.6%20.65--
$226.67Aug 2130.7036.30$33.5016.7%10.5997
$230.00Jul 177.4012.30$9.8549.7%10.5928
$230.00Aug 2128.2034.90$31.5521.2%10.58--
$233.33Aug 2127.0033.10$30.0520.3%20.5661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1743.9049.80$46.8512.6%10.93--
$270.00Jul 1733.8040.70$37.2518.5%20.91268
$260.00Jul 1725.2031.00$28.1020.6%20.86--
$250.00Jul 1716.1022.30$19.2032.3%100.80860
$280.00Aug 2156.9062.80$59.859.9%20.65--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 280, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 171.002.80$1.9094.7%140.2045
$270.00Jul 170.101.70$0.90177.8%20.09246
$216.67Aug 2135.3041.70$38.5016.6%20.65--
$233.33Aug 2127.0033.10$30.0520.3%20.5661
$230.00Jul 177.4012.30$9.8549.7%10.5928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.351.30$0.83114.5%660.09173
$200.00Jul 170.150.90$0.53141.5%650.05136
$240.00Aug 2129.0035.20$32.1019.3%230.47142
$195.00Jul 170.304.20$2.25173.3%220.11612
$240.00Jul 179.1013.70$11.4040.4%180.59--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.3%, max 31.5%)

CALLS (0)
No calls found
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21131.7%100.2%31.5%3--
$260.00Jul 17Aug 21106.7%99.5%7.2%4279
$220.00Jul 17Aug 21102.4%96.7%5.9%11145
$240.00Jul 17Aug 21105.1%104.6%0.5%41142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 32.33, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$270.00Jul 17$1.00$19.00$1.0019.00$251.00
$250.00$280.00Aug 21$8.40$21.60$8.402.57$258.40
$230.00$250.00Jul 17$7.95$12.05$7.951.52$237.95
$233.33$250.00Aug 21$7.05$9.62$7.051.36$240.38
$230.00$233.33Aug 21$1.50$1.83$1.501.22$231.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.30$9.70$0.3032.33$209.70
$220.00$210.00Jul 17$2.40$7.60$2.403.17$217.60
$230.00$220.00Jul 17$3.07$6.93$3.072.26$226.93
$195.00$190.00Jul 17$1.97$3.03$1.971.54$193.03
$240.00$233.33Aug 21$2.80$3.87$2.801.38$237.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 24.00, avg 2.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$226.67$230.00Aug 21$1.95$1.95$1.381.41$228.62
$216.67$226.67Aug 21$5.00$5.00$5.001.00$221.67
$230.00$233.33Aug 21$1.50$1.50$1.830.82$231.50
$233.33$250.00Aug 21$7.05$7.05$9.620.73$240.38
$230.00$250.00Jul 17$7.95$7.95$12.050.66$237.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$9.60$9.60$0.4024.00$270.40
$270.00$260.00Jul 17$9.15$9.15$0.8510.76$260.85
$260.00$250.00Jul 17$8.90$8.90$1.108.09$251.10
$250.00$240.00Jul 17$7.80$7.80$2.203.55$242.20
$280.00$260.00Aug 21$14.90$14.90$5.102.92$265.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $18.67, cheapest $13.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$21.1085.9%99.2%
$230.00Jul 17Aug 21$21.7095.8%96.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$13.00131.7%100.2%
$210.00Jul 17Aug 21$15.9791.3%94.6%
$260.00Jul 17Aug 21$16.85106.7%99.5%
$220.00Jul 17Aug 21$18.72102.4%96.7%
$250.00Jul 17Aug 21$19.4085.9%99.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.89% of stock, avg 20.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$9.85$6.30$16.15$213.85$246.156.89%
$250.00Jul 17$1.90$19.20$21.10$228.90$271.109.01%
$270.00Jul 17$0.90$37.25$38.15$231.85$308.1516.29%
$230.00Aug 21$31.55$26.90$58.45$171.55$288.4524.95%
$233.33Aug 21$30.05$29.30$59.35$173.98$292.6825.34%
$250.00Aug 21$23.00$38.60$61.60$188.40$311.6026.30%
$280.00Aug 21$14.60$59.85$74.45$205.55$354.4531.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.61% of stock, avg 10.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Jul 17$0.90$0.53$1.43$198.57$271.43
$270.00$210.00Jul 17$0.90$0.83$1.73$208.27$271.73
$250.00$200.00Jul 17$1.90$0.53$2.43$197.57$252.43
$250.00$210.00Jul 17$1.90$0.83$2.73$207.27$252.73
$270.00$195.00Jul 17$0.90$2.25$3.15$191.85$273.15
$270.00$220.00Jul 17$0.90$3.23$4.13$215.87$274.13
$250.00$195.00Jul 17$1.90$2.25$4.15$190.85$254.15
$250.00$220.00Jul 17$1.90$3.23$5.13$214.87$255.13
$270.00$230.00Jul 17$0.90$6.30$7.20$222.80$277.20
$250.00$230.00Jul 17$1.90$6.30$8.20$221.80$258.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.73, avg credit $8.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220233/250Aug 21$12.20$4.472.73$207.80$245.53
220/230233/250Aug 21$12.00$4.672.57$218.00$245.33
210/220227/230Aug 21$7.10$2.902.45$212.90$233.77
210/220230/233Aug 21$6.65$3.351.99$213.35$236.65
210/220230/250Jul 17$10.35$9.651.07$209.65$240.35
190/195230/250Jul 17$9.92$10.080.98$185.08$239.92
210/220250/280Aug 21$13.55$16.450.82$206.45$263.55
220/230250/280Aug 21$13.35$16.650.80$216.65$263.35
200/210230/250Jul 17$8.25$11.750.70$201.75$238.25
233/240250/280Aug 21$11.20$18.800.60$228.80$261.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 39.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$226.67$230.00$233.33Aug 21$0.45$2.886.40
$230.00$250.00$270.00Jul 17$6.95$13.051.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.25$9.7539.00
$260.00$270.00$280.00Jul 17$0.45$9.5521.22
$210.00$220.00$230.00Jul 17$0.67$9.3313.93
$240.00$250.00$260.00Jul 17$1.10$8.908.09
$220.00$230.00$240.00Jul 17$2.03$7.973.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-6.20, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Aug 21-$6.20$23.80
$233.33$250.001:2Aug 21-$15.95$0.72
$250.00$270.001:2Jul 17$0.10$19.90
$230.00$250.001:2Jul 17$6.05$13.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.16$9.84
$210.00$200.001:2Jul 17-$0.23$9.77
$240.00$230.001:2Jul 17-$1.20$8.80
$250.00$240.001:2Jul 17-$3.60$6.40
$200.00$195.001:2Jul 17-$3.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.37%, avg 3.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$19.600.476.7%8.37%15.09%181
$280.00Aug 21$10.900.3419.5%4.65%24.18%1--
$250.00Jul 17$1.000.206.7%0.43%7.15%1445
$270.00Jul 17$0.100.0915.3%0.04%15.30%2246

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 $163.33 12-18 call last traded $158.10 on 05/13 (now $89.20/$94.20) — try a limit near $91.70. Also watch the $173.33 12-18 call last traded $97.94 on 07/02 (now $82.80/$88.10) — try a limit near $85.45; the $230.00 02-19 call last traded $112.10 on 06/24 (now $61.70/$66.00) — try a limit near $63.85. Most tradeable put: the $260.00 11-20 put last traded $65.50 on 07/10 (now $61.90/$65.20) — try a limit near $63.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$27.00$33.10$30.05$33.00 07/07$25.50–$90.70$30.0561
$233.33Dec 18$51.40$56.10$53.75$54.95 07/10$49.20–$113.90$53.75--
$230.00Jul 17$7.40$12.30$9.85$12.90 07/10$6.60–$82.25$9.8528
$230.00Aug 21$28.20$34.90$31.55$33.00 07/07$28.00–$93.95$31.55--
$230.00Nov 20$48.00$56.30$52.15$114.61 06/25$47.20–$112.05$52.15--
$230.00Dec 18$52.80$58.00$55.40$55.85 07/07$51.95–$116.10$55.40--
$230.00Feb 19$61.70$66.00$63.85$112.10 06/24$61.25–$125.75$63.852
$240.00Jul 17$5.00$7.00$6.00$7.20 07/10$3.47–$72.85$6.00--
$240.00Aug 21$25.50$31.30$28.40$26.70 07/10$23.95–$86.30$26.70--
$240.00Nov 20$44.00$52.20$48.10$52.90 07/08$42.95–$106.15$48.10--
$240.00Dec 18$48.40$53.50$50.95$52.89 07/10$47.80–$110.35$50.95--
$240.00Feb 19$58.70$62.80$60.75$68.77 07/09$58.10–$119.75$60.753
$226.67Aug 21$30.70$36.30$33.50$34.12 07/07$29.05–$95.80$33.5097
$226.67Dec 18$54.20$59.10$56.65$58.50 07/08$53.25–$119.05$56.65--
$246.67Aug 21$21.60$25.00$23.30$23.60 07/10$20.35–$82.15$23.30--
$246.67Dec 18$45.90$50.80$48.35$63.80 07/02$45.10–$106.25$48.35--
$220.00Jul 17$13.70$19.80$16.75$17.30 07/10$11.50–$91.25$16.75--
$220.00Aug 21$33.50$39.80$36.65$91.10 06/04$32.25–$101.00$36.65--
$220.00Nov 20$53.00$60.50$56.75$114.93 06/25$51.20–$118.30$56.75--
$220.00Dec 18$57.10$65.00$61.05$79.62 07/02$56.20–$122.10$61.05--
$220.00Feb 19$66.20$71.00$68.60$117.80 06/24$64.85–$131.25$68.60--
$250.00Jul 17$1.00$2.80$1.90$3.81 07/10$1.78–$65.10$1.9045
$250.00Aug 21$19.60$26.40$23.00$29.45 07/09$20.75–$79.60$23.0081
$250.00Nov 20$41.00$46.80$43.90$46.30 07/07$39.50–$100.30$43.90--
$250.00Dec 18$44.70$52.60$48.65$48.85 07/07$43.95–$104.50$48.65--
$250.00Feb 19$53.50$59.00$56.25$61.00 07/09$54.40–$114.80$56.25--
$216.67Aug 21$35.30$41.70$38.50$52.00 07/06$33.30–$103.40$38.50--
$216.67Dec 18$58.70$66.80$62.75$119.50 06/05$57.20–$124.55$62.75--
$253.33Aug 21$17.60$25.70$21.65$70.70 05/26$19.50–$77.70$21.65--
$253.33Dec 18$43.50$51.60$47.55$97.69 06/15$42.85–$102.90$47.55--
$213.33Dec 18$60.30$68.30$64.30$122.90 05/13$58.90–$126.50$64.30--
$210.00Aug 21$39.10$45.60$42.35$103.93 06/15$37.35–$108.55$42.35--
$210.00Nov 20$57.50$64.90$61.20$90.79 05/19$55.90–$125.20$61.20--
$210.00Dec 18$61.90$69.30$65.60$83.65 07/02$60.45–$128.55$65.60--
$210.00Feb 19$70.00$78.40$74.20$77.92 07/07$69.55–$136.95$74.20--
$260.00Jul 17$0.05$3.00$1.53$4.03 07/08$1.33–$56.90$1.53--
$260.00Aug 21$16.70$22.90$19.80$25.75 07/09$16.70–$73.45$19.80--
$260.00Nov 20$37.90$43.20$40.55$42.20 07/07$37.30–$94.60$40.55--
$260.00Dec 18$41.20$49.30$45.25$45.67 07/07$41.30–$99.40$45.25--
$260.00Feb 19$50.00$58.70$54.35$60.53 07/08$50.20–$110.20$54.35--
$206.67Dec 18$63.60$71.70$67.65$122.75 05/14$62.15–$131.65$67.65--
$203.33Dec 18$65.30$73.40$69.35$119.53 05/26$62.80–$133.30$69.35--
$266.67Aug 21$14.30$20.90$17.60$52.50 06/26$15.45–$70.00$17.60--
$266.67Nov 20$35.00$41.20$38.10$39.90 07/07$35.25–$91.05$38.10--
$266.67Dec 18$39.00$46.80$42.90$90.90 06/15$39.40–$96.10$42.90--
$200.00Jul 17$30.70$37.90$34.30$40.60 07/07$27.15–$110.00$34.30--
$200.00Aug 21$44.20$52.00$48.10$53.60 07/07$42.60–$117.00$48.10--
$200.00Nov 20$63.00$71.30$67.15$118.20 06/23$61.95–$132.00$67.15--
$200.00Dec 18$67.70$72.70$70.20$71.32 07/07$64.05–$134.45$70.20--
$200.00Feb 19$74.00$83.40$78.70$78.70 07/07$73.20–$143.05$78.70--
$270.00Jul 17$0.10$1.70$0.90$1.00 07/10$0.90–$48.95$0.90246
$270.00Aug 21$14.00$19.90$16.95$20.40 07/08$14.50–$67.95$16.95--
$270.00Nov 20$34.40$40.20$37.30$40.40 07/09$33.70–$89.70$37.306
$270.00Dec 18$38.90$43.00$40.95$42.50 07/07$37.35–$94.70$40.95--
$270.00Feb 19$46.30$54.90$50.60$51.00 07/07$48.20–$105.55$50.60--
$273.33Aug 21$12.40$19.00$15.70$56.60 05/26$14.10–$65.80$15.70--
$273.33Nov 20$32.90$38.90$35.90$39.00 07/07$33.40–$88.15$35.90--
$193.33Dec 18$70.60$78.40$74.50$74.20 07/07$68.95–$139.55$74.20--
$190.00Dec 18$72.70$78.20$75.45$80.00 07/08$70.20–$142.35$75.45--
$190.00Feb 19$81.00$86.10$83.55$98.60 07/02$78.55–$150.20$83.55--
$280.00Jul 17$0.00$1.60$0.80$0.77 07/10$0.57–$43.15$0.77--
$280.00Aug 21$10.90$18.30$14.60$14.00 07/10$11.90–$62.35$14.00--
$280.00Nov 20$30.40$37.40$33.90$35.03 07/10$30.20–$84.40$33.90--
$280.00Dec 18$35.40$41.20$38.30$40.00 07/10$35.35–$89.75$38.30--
$280.00Feb 19$46.00$51.50$48.75$54.87 07/09$44.80–$100.60$48.75--
$186.67Aug 21$53.80$62.60$58.20$62.35 07/07$51.70–$128.30$58.20--
$186.67Dec 18$74.30$82.30$78.30$77.67 07/07$72.25–$144.35$77.67--
$185.00Jul 17$45.20$52.90$49.05$114.75 06/15$40.55–$125.60$49.05--
$185.00Dec 18$75.30$83.20$79.25$108.65 05/18$73.25–$145.50$79.25--
$286.67Aug 21$10.20$15.60$12.90$12.80 07/07$11.25–$58.15$12.80--
$286.67Dec 18$33.50$39.50$36.50$76.90 06/18$32.75–$86.20$36.50--
$180.00Aug 21$58.70$67.90$63.30$127.00 06/02$55.75–$134.15$63.30--
$180.00Dec 18$78.20$86.20$82.20$119.22 06/10$76.05–$148.80$82.20--
$180.00Feb 19$85.00$93.80$89.40$89.52 07/07$84.05–$156.35$89.40--
$290.00Jul 17$0.00$1.45$0.73$1.20 07/10$0.73–$37.30$0.73--
$290.00Aug 21$8.70$16.10$12.40$12.31 07/10$10.60–$56.65$12.31142
$290.00Nov 20$29.30$34.00$31.65$33.50 07/08$28.20–$79.40$31.65--
$290.00Dec 18$33.20$39.90$36.55$39.50 07/09$31.80–$85.10$36.557
$290.00Feb 19$43.10$48.70$45.90$46.16 07/10$42.15–$96.45$45.90--
$293.33Aug 21$8.90$14.20$11.55$14.70 07/09$8.90–$54.15$11.55--
$293.33Dec 18$31.30$37.40$34.35$75.93 06/24$30.85–$83.80$34.35--
$175.00Jul 17$55.10$62.60$58.85$124.35 06/15$50.30–$135.10$58.85--
$175.00Aug 21$62.80$71.50$67.15$114.00 06/26$59.55–$138.50$67.15--
$173.33Dec 18$82.80$88.10$85.45$97.94 07/02$79.80–$153.75$85.45431
$170.00Nov 20$81.40$89.90$85.65$129.07 06/26$78.90–$154.00$85.65--
$170.00Dec 18$84.90$90.80$87.85$108.82 07/02$81.95–$156.60$87.85--
$300.00Jul 17$0.00$3.00$1.50$0.25 07/10$0.43–$32.05$0.25--
$300.00Aug 21$9.10$13.00$11.05$10.55 07/10$8.70–$51.50$10.55--
$300.00Nov 20$25.60$31.40$28.50$30.16 07/10$26.85–$75.20$28.5025
$300.00Dec 18$30.70$37.30$34.00--$34.00–$34.00—$30.70360
$166.67Aug 21$69.30$78.00$73.65$76.72 07/07$65.80–$146.20$73.65--
$166.67Nov 20$83.00$92.00$87.50$110.00 07/06$80.95–$155.95$87.50--
$166.67Dec 18$86.50$94.50$90.50$89.52 07/07$83.90–$159.25$89.52--
$165.00Nov 20$84.70$92.80$88.75$123.81 05/20$81.80–$157.65$88.75--
$163.33Dec 18$89.20$94.20$91.70$158.10 05/13$85.95–$161.30$91.7017
$160.00Aug 21$75.00$83.70$79.35$141.50 06/02$71.75–$152.60$79.35--
$160.00Dec 18$91.40$96.80$94.10$93.00 07/07$88.00–$163.80$93.00--
$310.00Aug 21$5.70$11.60$8.65--$8.65–$8.65—$5.70122
$155.00Aug 21$79.20$88.00$83.60$130.57 06/26$75.95–$156.90$83.60--
$155.00Feb 19$100.40$108.80$104.60$103.22 07/07$98.05–$173.70$103.22--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$25.70$32.90$29.30$29.70 07/10$14.05–$33.75$29.30--
$233.33Nov 20$42.80$51.30$47.05$43.40 07/06$31.20–$50.35$43.40--
$233.33Dec 18$46.50$53.60$50.05$37.05 06/23$34.25–$54.25$46.50--
$230.00Jul 17$4.40$8.20$6.30$7.90 07/10$2.78–$11.25$6.30--
$230.00Aug 21$24.20$29.60$26.90$27.22 07/10$13.25–$30.35$26.90--
$230.00Nov 20$41.40$49.40$45.40$40.00 07/02$29.45–$48.60$41.40--
$230.00Dec 18$44.80$52.50$48.65$52.45 07/07$32.65–$52.35$48.65--
$230.00Feb 19$54.10$56.80$55.45$59.95 07/07$40.50–$60.40$55.45--
$240.00Jul 17$9.10$13.70$11.40$14.20 07/10$3.95–$17.55$11.40--
$240.00Aug 21$29.00$35.20$32.10$33.40 07/10$16.90–$36.45$32.10142
$240.00Nov 20$47.60$55.00$51.30$49.30 06/10$33.30–$54.50$49.30--
$240.00Dec 18$50.60$58.20$54.40$55.63 07/08$36.90–$58.15$54.40--
$240.00Feb 19$58.30$62.60$60.45$65.85 07/07$45.00–$65.80$60.45--
$226.67Aug 21$22.40$27.70$25.05$16.45 06/26$13.05–$29.00$22.40--
$226.67Dec 18$42.80$51.00$46.90$36.60 06/30$30.95–$50.35$42.80--
$223.33Aug 21$20.90$27.70$24.30$20.96 07/06$12.20–$28.25$20.96--
$223.33Dec 18$41.20$48.20$44.70$45.60 07/10$30.20–$48.20$44.70--
$246.67Aug 21$33.00$36.40$34.70$37.90 07/10$18.15–$41.70$34.70--
$246.67Nov 20$50.90$58.00$54.45$40.00 06/23$35.70–$59.00$50.90--
$246.67Dec 18$54.40$62.50$58.45$41.80 06/25$39.65–$62.25$54.40--
$220.00Jul 17$1.55$4.90$3.23$4.40 07/10$1.63–$7.60$3.23--
$220.00Aug 21$19.30$24.60$21.95$23.80 07/10$10.65–$25.20$21.95145
$220.00Nov 20$36.40$43.50$39.95$41.20 07/10$25.80–$43.00$39.95--
$220.00Dec 18$39.70$47.50$43.60$34.13 06/30$29.10–$46.15$39.70--
$250.00Jul 17$16.10$22.30$19.20$22.32 07/10$5.55–$24.90$19.20860
$250.00Aug 21$34.60$42.60$38.60$40.33 07/10$19.90–$42.40$38.6070
$250.00Nov 20$52.90$60.40$56.65$60.90 07/07$37.30–$60.10$56.652
$250.00Dec 18$56.60$64.30$60.45$49.37 06/29$41.05–$64.25$56.60--
$250.00Feb 19$64.10$68.70$66.40$70.00 07/10$49.40–$71.95$66.40--
$216.67Aug 21$17.80$23.00$20.40$18.50 07/06$9.85–$24.60$18.50--
$216.67Dec 18$39.00$44.70$41.85$36.70 05/22$27.80–$44.45$39.00--
$253.33Aug 21$37.50$44.20$40.85$20.82 06/25$19.75–$45.45$37.50--
$253.33Nov 20$55.60$62.50$59.05$40.30 06/25$38.60–$62.95$55.60--
$213.33Aug 21$16.40$21.60$19.00$20.10 07/10$9.10–$23.05$19.00--
$213.33Dec 18$35.80$44.00$39.90$40.50 07/10$26.75–$42.55$39.90--
$210.00Jul 17$0.35$1.30$0.83$3.20 07/10$0.83–$5.20$0.83173
$210.00Aug 21$15.30$18.30$16.80$20.06 07/08$9.15–$20.05$16.80--
$210.00Nov 20$30.90$36.70$33.80$35.80 07/10$22.70–$38.45$33.80--
$210.00Dec 18$34.10$42.40$38.25$38.70 07/10$25.95–$40.70$38.25--
$260.00Jul 17$25.20$31.00$28.10$30.48 07/10$7.90–$35.25$28.10--
$260.00Aug 21$42.00$47.90$44.95$46.25 07/10$22.80–$49.95$44.95279
$260.00Nov 20$61.90$65.20$63.55$65.50 07/10$42.25–$66.65$63.5513
$260.00Dec 18$62.90$70.60$66.75$52.30 06/30$45.65–$71.70$62.90--
$206.67Aug 21$14.00$18.70$16.35$10.50 06/23$7.90–$19.75$14.00--
$206.67Dec 18$32.60$40.50$36.55$30.00 06/29$25.00–$39.50$32.60--
$203.33Aug 21$12.60$19.50$16.05$16.60 07/10$7.50–$19.05$16.05--
$203.33Dec 18$31.20$39.10$35.15$35.50 07/10$23.75–$37.95$35.15--
$266.67Aug 21$45.70$52.90$49.30$38.48 07/06$25.20–$55.15$45.70--
$266.67Nov 20$64.50$71.20$67.85$62.70 06/10$44.55–$71.05$64.50--
$266.67Dec 18$67.10$75.00$71.05$67.80 07/02$48.15–$75.15$67.80--
$200.00Jul 17$0.15$0.90$0.53$1.67 07/10$0.53–$4.38$0.53136
$200.00Aug 21$11.50$14.10$12.80$14.80 07/10$7.30–$17.05$12.80--
$200.00Nov 20$27.00$33.90$30.45$30.40 07/09$19.10–$33.35$30.40--
$200.00Dec 18$29.50$37.50$33.50$30.00 07/02$22.45–$36.15$30.00--
$200.00Feb 19$36.60$44.30$40.45$42.12 07/07$29.30–$43.20$40.45--
$270.00Jul 17$33.80$40.70$37.25$32.65 07/09$10.10–$44.80$33.80268
$270.00Aug 21$48.40$56.00$52.20$56.23 07/07$26.90–$58.40$52.20--
$270.00Nov 20$67.30$73.40$70.35$50.90 06/26$46.15–$75.05$67.30--
$270.00Dec 18$69.50$77.30$73.40$55.00 06/03$49.20–$77.40$69.50--
$270.00Feb 19$76.90$85.20$81.05$73.41 07/02$59.05–$85.50$76.90--
$273.33Aug 21$51.90$58.00$54.95$40.20 05/26$27.85–$60.00$51.90--
$273.33Dec 18$73.60$78.70$76.15$76.70 07/10$50.70–$80.25$76.15--
$195.00Jul 17$0.30$4.20$2.25$0.95 07/10$0.53–$2.48$0.95612
$195.00Aug 21$9.90$16.70$13.30$12.22 07/09$6.25–$15.35$12.22--
$195.00Dec 18$28.20$35.00$31.60$20.70 06/25$20.90–$33.65$28.20--
$190.00Jul 17$0.00$0.55$0.28$0.62 07/10$0.28–$3.73$0.28--
$190.00Aug 21$8.50$14.20$11.35$11.63 07/10$5.35–$13.85$11.35--
$190.00Nov 20$21.60$29.90$25.75$23.10 07/02$16.85–$28.20$23.10--
$190.00Dec 18$25.40$32.50$28.95$30.40 05/19$19.80–$31.50$28.95--
$190.00Feb 19$31.90$39.30$35.60$28.65 06/23$26.10–$38.00$31.90--
$280.00Jul 17$43.90$49.80$46.85$49.95 07/10$13.10–$54.50$46.85--
$280.00Aug 21$56.90$62.80$59.85$55.05 07/02$30.60–$66.20$56.90--
$280.00Nov 20$72.00$81.00$76.50$80.30 07/08$51.30–$81.60$76.50--
$280.00Dec 18$78.20$83.20$80.70$81.60 07/10$53.75–$84.75$80.70--
$280.00Feb 19$85.50$91.30$88.40$90.57 07/10$64.15–$92.05$88.40--
$185.00Jul 17$0.00$1.85$0.93$0.95 07/07$0.43–$2.40$0.93--
$185.00Aug 21$7.20$13.10$10.15$12.20 07/08$5.18–$11.20$10.15--
$286.67Aug 21$61.90$68.00$64.95$56.50 05/21$34.00–$70.35$61.90--
$286.67Dec 18$82.50$88.00$85.25$63.70 06/03$56.80–$89.75$82.50--
$180.00Jul 17$0.05$0.50$0.28$1.34 07/08$0.25–$2.40$0.28--
$180.00Aug 21$6.40$10.20$8.30$9.00 07/10$2.63–$10.75$8.30--
$180.00Nov 20$17.70$25.80$21.75$23.40 07/07$14.35–$23.95$21.75--
$180.00Dec 18$21.00$28.40$24.70$19.10 06/16$17.25–$27.05$21.00--
$180.00Feb 19$27.60$35.00$31.30$24.00 06/18$22.65–$33.55$27.60--
$290.00Jul 17$52.40$60.00$56.20$58.67 07/07$16.60–$65.30$56.20--
$290.00Aug 21$65.00$70.30$67.65$63.15 07/02$35.05–$73.60$65.00--
$290.00Nov 20$80.30$87.40$83.85$86.28 07/10$55.35–$89.20$83.85--
$290.00Dec 18$85.20$90.30$87.75$64.69 06/17$58.70–$92.20$85.20--
$293.33Aug 21$67.20$73.10$70.15$50.43 05/14$36.50–$76.25$67.20--
$175.00Jul 17$0.00$4.10$2.05$0.87 07/02$0.25–$2.40$0.87--
$175.00Aug 21$5.00$10.80$7.90$5.07 07/01$4.15–$8.90$5.07--
$175.00Nov 20$17.00$24.60$20.80$17.00 05/14$13.20–$22.25$17.00--
$175.00Dec 18$19.80$26.50$23.15$21.10 07/10$15.40–$25.30$21.10--
$173.33Aug 21$4.60$10.40$7.50$6.10 07/06$3.85–$9.00$6.10--
$173.33Dec 18$19.90$25.50$22.70$21.85 05/22$15.45–$24.80$21.85--
$170.00Jul 17$0.00$3.00$1.50$1.28 06/03$0.45–$2.40$1.28--
$170.00Aug 21$4.50$9.30$6.90$6.60 07/10$4.05–$8.00$6.60--
$170.00Nov 20$15.40$21.70$18.55$20.00 05/19$12.05–$20.70$18.55--
$170.00Dec 18$18.40$24.50$21.45$15.20 06/30$14.35–$23.80$18.40--
$130.00Feb 19$11.40$17.00$14.20--$14.20–$14.20—$11.403

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 178
Total Puts 267
Put/Call Ratio 1.50
Net Difference -89

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,582
Total Puts 3,913
Average Put/Call Ratio 1.40
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