Tour v340
POWL
POWELL INDS INC
$247.01 +5.45%
$247.84 (+0.34%)🌙
as of 07/15 07:00 PM
(7/14 19:19) ◀
|
Wednesday, July 15, 2026 (7:00pm)
January 2026
|
▶ (7/16 18:53)
◀ 7/15 19:00 ▶

Option Volume

Detail
ℹ
Current (07/15) 2,199
Calls: 1,831 (83%)
Puts: 368 (17%)
Prior (07/14) 445
Calls: 178 (40%)
Puts: 267 (60%)
Current vs Prior +394.16%
Calls: +928.65% (Calls)
Puts: +37.83% (Puts)
Prior 7-Day Total 6,877
Calls: 4,291 (62%)
Puts: 2,586 (38%)
Prior 7-Day Average 982
Calls: 613 (62%)
Puts: 369 (38%)
Current vs Prior 7-Day Avg +123.83%
Calls: +198.69%
Puts: -0.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $12.31M
Calls: $12.07M (98%)
Puts: $236.2K (2%)
Prior (07/14) $927.7K
Calls: $641.3K (69%)
Puts: $286.4K (31%)
Current vs Prior +1227.00%
Calls: +1782.90%
Puts: -17.53%
Prior 7-Day Total $29.65M
Calls: $22.01M (74%)
Puts: $7.64M (26%)
Prior 7-Day Average $4.24M
Calls: $3.14M (74%)
Puts: $1.09M (26%)
Current vs Prior 7-Day Avg +190.64%
Calls: +283.96%
Puts: -78.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.20
Prior (07/14) 1.50
Current vs Prior -86.60%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -82.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 8,382
Calls: 2,770 (33%)
Puts: 5,612 (67%)
Prior (07/14) 5,744
Calls: 3,038 (53%)
Puts: 2,706 (47%)
Current vs Prior +45.93%
Prior 7-Day Total 55,494
Calls: 25,865 (47%)
Puts: 29,629 (53%)
Prior 7-Day Average 7,927
Calls: 3,695 (47%)
Puts: 4,232 (53%)
Current vs Prior 7-Day Avg +5.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.60% | 25.30%8.60% | 25.30%
Prior 9.07% | 26.53%9.07% | 26.53%
Current vs Prior -5.17% | -4.63%-5.17% | -4.63%
Prior 7-Day Avg 11.85% | 27.08%11.85% | 27.08%
Current vs 7-Day Avg -27.39% | -6.55%-27.39% | -6.55%
Prior 7-Day Eod 9.07% | 26.53%9.07% | 26.53%
Current vs 7-Day Eod -5.17% | -4.63%-5.17% | -4.63%
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 98% of dollar volume in calls ($12.07M) vs puts ($236.2K). Massive premium surge with dollar volume up 1227% vs prior. Dollar volume significantly above 7-day average (191% higher). Unusually high activity with volume up 394% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$216.67Aug 2145.3049.80$47.559.5%20.73105
PUTS (0)
No puts meet the criteria

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 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1716.1021.80$18.9530.1%30.8527
$200.00Aug 2154.9063.00$58.9513.7%100.8078
$216.67Aug 2145.3049.80$47.559.5%20.73105
$230.00Aug 2137.2042.00$39.6012.1%10.6655
$240.00Jul 178.1014.50$11.3056.6%10.6530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1729.4037.00$33.2022.9%40.90322
$260.00Jul 1711.7019.00$15.3547.6%100.73236
$280.00Aug 2145.1052.80$48.9515.7%20.59131
$270.00Aug 2138.7046.90$42.8019.2%10.56145
$250.00Jul 177.6012.30$9.9547.2%160.56850

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 438, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.002.75$1.38199.3%390.14245
$260.00Jul 171.505.00$3.25107.7%190.2741
$250.00Jul 174.807.50$6.1543.9%100.4449
$200.00Aug 2154.9063.00$58.9513.7%100.8078
$286.67Aug 2112.0019.40$15.7047.1%60.37294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.201.70$0.95157.9%1080.09129
$240.00Jul 173.206.10$4.6562.4%610.351.7K
$210.00Jul 170.000.45$0.23195.7%500.03231
$230.00Jul 170.602.70$1.65127.3%260.17151
$250.00Jul 177.6012.30$9.9547.2%160.56850

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 27.3%, max 103.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21134.9%97.8%37.9%6144
$270.00Jul 17Aug 21113.1%89.6%26.2%44245
$260.00Jul 17Aug 21115.1%93.8%22.7%21307
$250.00Jul 17Aug 21110.3%94.4%16.8%12130
$230.00Jul 17Aug 21100.7%96.6%4.2%482
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21213.4%104.8%103.6%20327
$280.00Jul 17Aug 21134.9%97.8%37.9%6453
$210.00Jul 17Aug 21116.7%94.3%23.8%52290
$220.00Jul 17Aug 21120.4%97.9%22.9%113276
$260.00Jul 17Aug 21115.1%93.8%22.7%11236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 39.00, avg 5.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$0.25$9.75$0.2539.00$270.25
$270.00$280.00Aug 21$0.60$9.40$0.6015.67$270.60
$260.00$266.67Aug 21$1.15$5.52$1.154.80$261.15
$260.00$270.00Jul 17$1.87$8.13$1.874.35$261.87
$250.00$260.00Jul 17$2.90$7.10$2.902.45$252.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.70$9.30$0.7013.29$229.30
$220.00$210.00Jul 17$0.72$9.28$0.7212.89$219.28
$210.00$203.33Aug 21$1.25$5.42$1.254.34$208.75
$220.00$213.33Aug 21$1.30$5.37$1.304.13$218.70
$246.67$240.00Aug 21$1.70$4.97$1.702.92$244.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 8.30, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$7.65$7.65$2.353.26$237.65
$200.00$216.67Aug 21$11.40$11.40$5.272.16$211.40
$216.67$230.00Aug 21$7.95$7.95$5.381.48$224.62
$230.00$250.00Aug 21$10.80$10.80$9.201.17$240.80
$240.00$250.00Jul 17$5.15$5.15$4.851.06$245.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$260.00Jul 17$17.85$17.85$2.158.30$262.15
$260.00$253.33Aug 21$5.65$5.65$1.025.54$254.35
$280.00$270.00Aug 21$6.15$6.15$3.851.60$273.85
$240.00$230.00Aug 21$5.60$5.60$4.401.27$234.40
$253.33$246.67Aug 21$3.60$3.60$3.061.18$249.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $18.19, cheapest $10.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$17.97134.9%97.8%
$270.00Jul 17Aug 21$18.32113.1%89.6%
$230.00Jul 17Aug 21$20.65100.7%96.6%
$260.00Jul 17Aug 21$21.30115.1%93.8%
$250.00Jul 17Aug 21$22.65110.3%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$10.07213.4%104.8%
$210.00Jul 17Aug 21$12.07116.7%94.3%
$280.00Jul 17Aug 21$15.75134.9%97.8%
$220.00Jul 17Aug 21$16.05120.4%97.9%
$230.00Jul 17Aug 21$19.35100.7%96.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.46% of stock, avg 17.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$11.30$4.65$15.95$224.05$255.956.46%
$250.00Jul 17$6.15$9.95$16.10$233.90$266.106.52%
$260.00Jul 17$3.25$15.35$18.60$241.40$278.607.53%
$230.00Jul 17$18.95$1.65$20.60$209.40$250.608.34%
$280.00Jul 17$1.13$33.20$34.33$245.67$314.3313.90%
$230.00Aug 21$39.60$21.00$60.60$169.40$290.6024.53%
$260.00Aug 21$24.55$37.55$62.10$197.90$322.1025.14%
$270.00Aug 21$19.70$42.80$62.50$207.50$332.5025.30%
$280.00Aug 21$19.10$48.95$68.05$211.95$348.0527.55%
$200.00Aug 21$58.95$11.50$70.45$129.55$270.4528.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.84% of stock, avg 12.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$220.00Jul 17$1.13$0.95$2.08$217.92$282.08
$270.00$220.00Jul 17$1.38$0.95$2.33$217.67$272.33
$280.00$200.00Jul 17$1.13$1.43$2.56$197.44$282.56
$280.00$230.00Jul 17$1.13$1.65$2.78$227.22$282.78
$270.00$200.00Jul 17$1.38$1.43$2.81$197.19$272.81
$270.00$230.00Jul 17$1.38$1.65$3.03$226.97$273.03
$260.00$220.00Jul 17$3.25$0.95$4.20$215.80$264.20
$260.00$200.00Jul 17$3.25$1.43$4.68$195.32$264.68
$260.00$230.00Jul 17$3.25$1.65$4.90$225.10$264.90
$280.00$240.00Jul 17$1.13$4.65$5.78$234.22$285.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 65.67, avg credit $5.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$9.85$0.1565.67$230.15$259.85
230/240267/270Aug 21$9.30$0.7013.29$230.70$275.97
230/240280/287Aug 21$9.00$1.009.00$231.00$289.00
260/270280/287Aug 21$8.65$1.356.41$261.35$288.65
210/213217/230Aug 21$11.35$1.985.73$201.98$228.02
210/220230/240Jul 17$8.37$1.635.13$211.63$238.37
220/230250/260Aug 21$8.25$1.754.71$221.75$258.25
240/247267/270Aug 21$5.40$1.274.25$241.27$272.07
220/230267/270Aug 21$7.70$2.303.35$222.30$274.37
210/213250/260Aug 21$7.65$2.353.26$205.68$257.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$1.03$8.978.71
$260.00$270.00$280.00Jul 17$1.62$8.385.17
$240.00$250.00$260.00Jul 17$2.25$7.753.44
$230.00$240.00$250.00Jul 17$2.50$7.503.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$0.10$9.9099.00
$260.00$270.00$280.00Aug 21$0.90$9.1010.11
$220.00$230.00$240.00Aug 21$1.60$8.405.25
$200.00$210.00$220.00Jul 17$1.92$8.084.21
$220.00$230.00$240.00Jul 17$2.30$7.703.35

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 $-0.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Jul 17-$0.35$9.65
$270.00$280.001:2Jul 17-$0.88$9.12
$240.00$250.001:2Jul 17-$1.00$9.00
$230.00$240.001:2Jul 17-$3.65$6.35
$230.00$250.001:2Aug 21-$18.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Jul 17-$0.25$9.75
$210.00$200.001:2Jul 17-$2.63$7.37
$260.00$250.001:2Jul 17-$4.55$5.45
$280.00$260.001:2Jul 17$2.50$17.50
$220.00$210.001:2Jul 17$0.49$9.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.24%, avg 5.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$25.300.551.2%10.24%11.45%281
$260.00Aug 21$21.000.505.3%8.50%13.76%2266
$266.67Aug 21$20.200.478.0%8.18%16.14%137
$270.00Aug 21$17.000.449.3%6.88%16.19%5--
$280.00Aug 21$16.000.4113.4%6.48%19.83%373
$286.67Aug 21$12.000.3716.1%4.86%20.91%6294
$250.00Jul 17$4.800.441.2%1.94%3.15%1049
$260.00Jul 17$1.500.275.3%0.61%5.87%1941
$280.00Jul 17$0.300.1013.4%0.12%13.48%371

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 $213.33 12-18 call last traded $122.90 on 05/13 (now $70.10/$73.30) — try a limit near $71.70. Also watch the $240.00 02-19 call last traded $68.77 on 07/09 (now $64.00/$68.20) — try a limit near $66.10; the $250.00 02-19 call last traded $61.00 on 07/09 (now $60.00/$64.10) — try a limit near $61.00. Most tradeable put: the $280.00 08-21 put last traded $55.05 on 07/02 (now $45.10/$52.80) — try a limit near $48.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$246.67Aug 21$26.40$35.00$30.70$23.60 07/10$20.35–$82.15$26.40--
$246.67Dec 18$51.00$59.60$55.30$63.80 07/02$45.10–$106.25$55.30--
$250.00Jul 17$4.80$7.50$6.15$3.81 07/10$1.78–$65.10$4.8049
$250.00Aug 21$25.30$32.30$28.80$29.45 07/09$20.75–$79.60$28.8081
$250.00Nov 20$46.00$54.10$50.05$46.30 07/07$39.50–$100.30$46.30--
$250.00Dec 18$50.00$58.00$54.00$48.85 07/07$43.95–$104.50$50.00--
$250.00Feb 19$60.00$64.10$62.05$61.00 07/09$54.40–$114.80$61.0018
$253.33Aug 21$25.40$28.50$26.95$70.70 05/26$19.50–$77.70$26.95--
$253.33Dec 18$48.00$57.00$52.50$97.69 06/15$42.85–$102.90$52.50--
$240.00Jul 17$8.10$14.50$11.30$7.20 07/10$3.47–$72.85$8.1030
$240.00Aug 21$31.30$36.90$34.10$26.70 07/10$23.95–$86.30$31.30--
$240.00Nov 20$50.00$58.50$54.25$52.90 07/08$42.95–$106.15$52.90--
$240.00Dec 18$54.00$62.50$58.25$52.89 07/10$47.80–$110.35$54.00--
$240.00Feb 19$64.00$68.20$66.10$68.77 07/09$58.10–$119.75$66.103
$260.00Jul 17$1.50$5.00$3.25$4.03 07/08$1.33–$56.90$3.2541
$260.00Aug 21$21.00$28.10$24.55$25.75 07/09$16.70–$73.45$24.55266
$260.00Nov 20$41.00$50.00$45.50$42.20 07/07$37.30–$94.60$42.20--
$260.00Dec 18$46.00$54.00$50.00$45.67 07/07$41.30–$99.40$46.00--
$260.00Feb 19$56.00$62.20$59.10$60.53 07/08$50.20–$110.20$59.105
$233.33Aug 21$33.20$41.00$37.10$33.00 07/07$25.50–$90.70$33.20--
$233.33Dec 18$57.20$65.70$61.45$54.95 07/10$49.20–$113.90$57.20--
$230.00Jul 17$16.10$21.80$18.95$12.90 07/10$6.60–$82.25$16.1027
$230.00Aug 21$37.20$42.00$39.60$33.00 07/07$28.00–$93.95$37.2055
$230.00Nov 20$55.00$63.30$59.15$114.61 06/25$47.20–$112.05$59.15--
$230.00Dec 18$59.00$67.00$63.00$55.85 07/07$51.95–$116.10$59.00--
$230.00Feb 19$68.00$72.70$70.35$112.10 06/24$61.25–$125.75$70.3577
$266.67Aug 21$20.20$26.60$23.40$52.50 06/26$15.45–$70.00$23.4037
$266.67Nov 20$39.00$47.40$43.20$39.90 07/07$35.25–$91.05$39.90--
$266.67Dec 18$43.00$50.50$46.75$90.90 06/15$39.40–$96.10$46.75--
$226.67Aug 21$37.00$44.10$40.55$34.12 07/07$29.05–$95.80$37.00--
$226.67Dec 18$61.00$68.90$64.95$58.50 07/08$53.25–$119.05$61.00--
$270.00Jul 17$0.00$2.75$1.38$1.00 07/10$0.90–$48.95$1.00245
$270.00Aug 21$17.00$22.40$19.70$20.40 07/08$14.50–$67.95$19.70--
$270.00Nov 20$38.00$45.00$41.50$40.40 07/09$33.70–$89.70$40.40--
$270.00Dec 18$42.00$50.40$46.20$42.50 07/07$37.35–$94.70$42.50--
$270.00Feb 19$52.00$58.80$55.40$51.00 07/07$48.20–$105.55$52.00--
$273.33Aug 21$16.00$23.40$19.70$56.60 05/26$14.10–$65.80$19.70--
$273.33Nov 20$36.20$44.90$40.55$39.00 07/07$33.40–$88.15$39.00--
$220.00Jul 17$25.10$31.30$28.20$17.30 07/10$11.50–$91.25$25.10--
$220.00Aug 21$43.00$48.90$45.95$91.10 06/04$32.25–$101.00$45.95--
$220.00Nov 20$60.00$68.40$64.20$114.93 06/25$51.20–$118.30$64.20--
$220.00Dec 18$63.00$72.30$67.65$79.62 07/02$56.20–$122.10$67.65--
$220.00Feb 19$72.00$77.10$74.55$117.80 06/24$64.85–$131.25$74.55--
$216.67Aug 21$45.30$49.80$47.55$52.00 07/06$33.30–$103.40$47.55105
$216.67Dec 18$65.50$74.00$69.75$119.50 06/05$57.20–$124.55$69.75--
$280.00Jul 17$0.30$1.95$1.13$0.77 07/10$0.57–$43.15$0.7771
$280.00Aug 21$16.00$22.20$19.10$14.00 07/10$11.90–$62.35$16.0073
$280.00Nov 20$34.00$42.60$38.30$35.03 07/10$30.20–$84.40$35.03--
$280.00Dec 18$39.80$43.70$41.75$40.00 07/10$35.35–$89.75$40.0027
$280.00Feb 19$48.00$56.60$52.30$54.87 07/09$44.80–$100.60$52.30--
$213.33Dec 18$70.10$73.30$71.70$122.90 05/13$58.90–$126.50$71.7081
$210.00Aug 21$48.50$55.60$52.05$103.93 06/15$37.35–$108.55$52.05--
$210.00Nov 20$65.00$73.50$69.25$90.79 05/19$55.90–$125.20$69.25--
$210.00Dec 18$69.10$74.70$71.90$83.65 07/02$60.45–$128.55$71.9022
$210.00Feb 19$77.00$84.00$80.50$77.92 07/07$69.55–$136.95$77.92--
$286.67Aug 21$12.00$19.40$15.70$12.80 07/07$11.25–$58.15$12.80294
$286.67Dec 18$38.60$41.80$40.20$76.90 06/18$32.75–$86.20$40.20--
$206.67Dec 18$71.00$77.80$74.40$122.75 05/14$62.15–$131.65$74.40--
$290.00Jul 17$0.00$0.85$0.43$1.20 07/10$0.43–$37.30$0.43--
$290.00Aug 21$11.00$19.40$15.20$12.31 07/10$10.60–$56.65$12.31--
$290.00Nov 20$31.00$39.30$35.15$33.50 07/08$28.20–$79.40$33.50--
$290.00Dec 18$35.10$42.60$38.85$39.50 07/09$31.80–$85.10$38.85--
$290.00Feb 19$45.50$52.40$48.95$46.16 07/10$42.15–$96.45$46.16--
$203.33Dec 18$73.00$79.90$76.45$119.53 05/26$62.80–$133.30$76.45--
$293.33Aug 21$12.40$19.00$15.70$14.70 07/09$8.90–$54.15$14.70--
$293.33Dec 18$34.70$39.60$37.15$75.93 06/24$30.85–$83.80$37.15--
$200.00Jul 17$43.80$51.40$47.60$40.60 07/07$27.15–$110.00$43.80--
$200.00Aug 21$54.90$63.00$58.95$53.60 07/07$42.60–$117.00$54.9078
$200.00Nov 20$71.00$79.70$75.35$118.20 06/23$61.95–$132.00$75.35--
$200.00Dec 18$75.20$80.40$77.80$71.32 07/07$64.05–$134.45$75.20--
$200.00Feb 19$82.00$90.70$86.35$78.70 07/07$73.20–$143.05$82.00--
$300.00Jul 17$0.00$0.70$0.35$0.25 07/10$0.35–$32.05$0.25--
$300.00Aug 21$9.00$16.10$12.55$10.55 07/10$8.70–$51.50$10.55346
$300.00Nov 20$28.30$35.70$32.00$30.16 07/10$26.85–$75.20$30.16--
$300.00Dec 18$34.60$39.40$37.00--$34.00–$37.00$34.60360
$193.33Dec 18$78.50$87.00$82.75$74.20 07/07$68.95–$139.55$78.50--
$190.00Dec 18$80.60$89.00$84.80$80.00 07/08$70.20–$142.35$80.60--
$190.00Feb 19$87.80$96.40$92.10$98.60 07/02$78.55–$150.20$92.10--
$186.67Aug 21$65.50$70.40$67.95$62.35 07/07$51.70–$128.30$65.50--
$186.67Dec 18$82.60$91.00$86.80$77.67 07/07$72.25–$144.35$82.60--
$185.00Jul 17$58.30$66.30$62.30$114.75 06/15$40.55–$125.60$62.30--
$185.00Dec 18$84.00$90.90$87.45$108.65 05/18$73.25–$145.50$87.45--
$180.00Aug 21$70.10$78.00$74.05$127.00 06/02$55.75–$134.15$74.05--
$180.00Dec 18$87.10$94.10$90.60$119.22 06/10$76.05–$148.80$90.60--
$180.00Feb 19$93.80$102.00$97.90$89.52 07/07$84.05–$156.35$93.80--
$175.00Jul 17$68.50$76.10$72.30$124.35 06/15$50.30–$135.10$72.30--
$175.00Aug 21$75.20$80.60$77.90$114.00 06/26$59.55–$138.50$77.90--
$320.00Aug 21$5.00$12.20$8.60--$8.60–$8.60—$5.0030
$173.33Dec 18$91.50$97.80$94.65$97.94 07/02$79.80–$153.75$94.65--
$170.00Nov 20$90.40$99.00$94.70$129.07 06/26$78.90–$154.00$94.70--
$170.00Dec 18$94.00$99.50$96.75$108.82 07/02$81.95–$156.60$96.75--
$166.67Aug 21$80.50$89.00$84.75$76.72 07/07$65.80–$146.20$80.50--
$166.67Nov 20$93.00$101.00$97.00$110.00 07/06$80.95–$155.95$97.00--
$166.67Dec 18$95.80$104.00$99.90$89.52 07/07$83.90–$159.25$95.80--
$165.00Nov 20$94.00$102.60$98.30$123.81 05/20$81.80–$157.65$98.30--
$163.33Dec 18$98.50$104.60$101.55$158.10 05/13$85.95–$161.30$101.55--
$160.00Aug 21$87.00$94.80$90.90$141.50 06/02$71.75–$152.60$90.90--
$160.00Dec 18$101.00$109.00$105.00$93.00 07/07$88.00–$163.80$101.00--
$155.00Aug 21$91.50$98.70$95.10$130.57 06/26$75.95–$156.90$95.10--
$155.00Feb 19$110.20$116.10$113.15$103.22 07/07$98.05–$173.70$110.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$246.67Aug 21$24.20$32.40$28.30$37.90 07/10$18.15–$41.70$28.30229
$246.67Nov 20$43.00$51.90$47.45$40.00 06/23$35.70–$59.00$43.00--
$246.67Dec 18$46.20$55.00$50.60$41.80 06/25$39.65–$62.25$46.20--
$250.00Jul 17$7.60$12.30$9.95$22.32 07/10$5.55–$24.90$9.95850
$250.00Aug 21$28.60$35.00$31.80$40.33 07/10$19.90–$42.40$31.80--
$250.00Nov 20$47.10$49.90$48.50$60.90 07/07$37.30–$60.10$48.50--
$250.00Dec 18$48.20$57.00$52.60$49.37 06/29$41.05–$64.25$49.37--
$250.00Feb 19$58.40$61.00$59.70$70.00 07/10$49.40–$71.95$59.70--
$253.33Aug 21$30.30$33.50$31.90$20.82 06/25$19.75–$45.45$30.30--
$253.33Nov 20$47.00$55.50$51.25$40.30 06/25$38.60–$62.95$47.00--
$240.00Jul 17$3.20$6.10$4.65$14.20 07/10$3.95–$17.55$4.651.7K
$240.00Aug 21$23.40$29.80$26.60$33.40 07/10$16.90–$36.45$26.60--
$240.00Nov 20$39.20$48.50$43.85$49.30 06/10$33.30–$54.50$43.85--
$240.00Dec 18$44.80$52.00$48.40$55.63 07/08$36.90–$58.15$48.40--
$240.00Feb 19$52.00$55.30$53.65$65.85 07/07$45.00–$65.80$53.65--
$260.00Jul 17$11.70$19.00$15.35$30.48 07/10$7.90–$35.25$15.35236
$260.00Aug 21$34.40$40.70$37.55$46.25 07/10$22.80–$49.95$37.55--
$260.00Nov 20$53.40$58.60$56.00$65.50 07/10$42.25–$66.65$56.00--
$260.00Dec 18$54.10$63.00$58.55$52.30 06/30$45.65–$71.70$54.10--
$233.33Aug 21$20.10$25.40$22.75$29.70 07/10$14.05–$33.75$22.75--
$233.33Nov 20$36.00$45.00$40.50$43.40 07/06$31.20–$50.35$40.50--
$233.33Dec 18$39.00$47.50$43.25$37.05 06/23$34.25–$54.25$39.00--
$230.00Jul 17$0.60$2.70$1.65$7.90 07/10$1.65–$11.25$1.65151
$230.00Aug 21$19.10$22.90$21.00$27.22 07/10$13.25–$30.35$21.00120
$230.00Nov 20$34.00$42.50$38.25$40.00 07/02$29.45–$48.60$38.25--
$230.00Dec 18$38.80$45.80$42.30$52.45 07/07$32.65–$52.35$42.30--
$230.00Feb 19$47.20$49.80$48.50$59.95 07/07$40.50–$60.40$48.50--
$266.67Aug 21$38.40$44.30$41.35$38.48 07/06$25.20–$55.15$38.48--
$266.67Nov 20$55.00$63.90$59.45$62.70 06/10$44.55–$71.05$59.45--
$266.67Dec 18$58.10$67.00$62.55$67.80 07/02$48.15–$75.15$62.55--
$226.67Aug 21$17.40$21.70$19.55$16.45 06/26$13.05–$29.00$17.40--
$226.67Dec 18$37.90$44.00$40.95$36.60 06/30$30.95–$50.35$37.90--
$270.00Jul 17$21.20$27.70$24.45$32.65 07/09$10.10–$44.80$24.45--
$270.00Aug 21$38.70$46.90$42.80$56.23 07/07$26.90–$58.40$42.80145
$270.00Nov 20$57.00$65.90$61.45$50.90 06/26$46.15–$75.05$57.00--
$270.00Dec 18$62.50$69.00$65.75$55.00 06/03$49.20–$77.40$62.50--
$270.00Feb 19$70.30$76.00$73.15$73.41 07/02$59.05–$85.50$73.15--
$223.33Aug 21$14.20$21.00$17.60$20.96 07/06$12.20–$28.25$17.60--
$223.33Dec 18$34.00$43.00$38.50$45.60 07/10$30.20–$48.20$38.50--
$273.33Aug 21$43.00$49.10$46.05$40.20 05/26$27.85–$60.00$43.00--
$273.33Dec 18$64.80$70.00$67.40$76.70 07/10$50.70–$80.25$67.40--
$220.00Jul 17$0.20$1.70$0.95$4.40 07/10$0.95–$7.60$0.95129
$220.00Aug 21$13.00$21.00$17.00$23.80 07/10$10.65–$25.20$17.00147
$220.00Nov 20$31.10$38.20$34.65$41.20 07/10$25.80–$43.00$34.65--
$220.00Dec 18$32.40$41.70$37.05$34.13 06/30$29.10–$46.15$34.13--
$220.00Feb 19$42.10$44.50$43.30--$43.30–$43.30—$42.105
$216.67Aug 21$13.60$17.30$15.45$18.50 07/06$9.85–$24.60$15.45--
$216.67Dec 18$31.00$39.40$35.20$36.70 05/22$27.80–$44.45$35.20--
$280.00Jul 17$29.40$37.00$33.20$49.95 07/10$13.10–$54.50$33.20322
$280.00Aug 21$45.10$52.80$48.95$55.05 07/02$30.60–$66.20$48.95131
$280.00Nov 20$63.20$72.00$67.60$80.30 07/08$51.30–$81.60$67.60--
$280.00Dec 18$68.20$74.80$71.50$81.60 07/10$53.75–$84.75$71.50--
$280.00Feb 19$75.00$83.00$79.00$90.57 07/10$64.15–$92.05$79.00--
$213.33Aug 21$12.60$18.80$15.70$20.10 07/10$9.10–$23.05$15.70--
$213.33Dec 18$31.60$37.90$34.75$40.50 07/10$26.75–$42.55$34.75--
$210.00Jul 17$0.00$0.45$0.23$3.20 07/10$0.23–$5.20$0.23231
$210.00Aug 21$9.90$14.70$12.30$20.06 07/08$9.15–$20.05$12.3059
$210.00Nov 20$25.00$33.40$29.20$35.80 07/10$22.70–$38.45$29.20--
$210.00Dec 18$28.50$36.40$32.45$38.70 07/10$25.95–$40.70$32.45--
$286.67Aug 21$51.30$58.50$54.90$56.50 05/21$34.00–$70.35$54.90--
$286.67Dec 18$73.50$79.00$76.25$63.70 06/03$56.80–$89.75$73.50--
$206.67Aug 21$8.10$16.50$12.30$10.50 06/23$7.90–$19.75$10.50--
$206.67Dec 18$27.50$35.00$31.25$30.00 06/29$25.00–$39.50$30.00--
$290.00Jul 17$39.00$46.90$42.95$58.67 07/07$16.60–$65.30$42.95--
$290.00Aug 21$55.10$60.00$57.55$63.15 07/02$35.05–$73.60$57.55--
$290.00Nov 20$70.00$78.70$74.35$86.28 07/10$55.35–$89.20$74.35--
$290.00Dec 18$74.60$81.00$77.80$64.69 06/17$58.70–$92.20$74.60--
$203.33Aug 21$8.20$13.90$11.05$16.60 07/10$7.50–$19.05$11.05116
$203.33Dec 18$27.20$32.50$29.85$35.50 07/10$23.75–$37.95$29.85--
$293.33Aug 21$56.80$62.60$59.70$50.43 05/14$36.50–$76.25$56.80--
$200.00Jul 17$0.00$2.85$1.43$1.67 07/10$0.53–$4.38$1.43182
$200.00Aug 21$8.90$14.10$11.50$14.80 07/10$7.30–$17.05$11.50145
$200.00Nov 20$20.90$28.00$24.45$30.40 07/09$19.10–$33.35$24.45--
$200.00Dec 18$25.80$32.20$29.00$30.00 07/02$22.45–$36.15$29.00--
$200.00Feb 19$32.70$39.00$35.85$42.12 07/07$29.30–$43.20$35.85--
$195.00Jul 17$0.05$1.65$0.85$0.95 07/10$0.53–$2.48$0.85632
$195.00Aug 21$6.50$11.40$8.95$12.22 07/09$6.25–$15.35$8.958
$195.00Dec 18$23.90$30.70$27.30$20.70 06/25$20.90–$33.65$23.90--
$190.00Jul 17$0.00$4.10$2.05$0.62 07/10$0.28–$3.73$0.62--
$190.00Aug 21$5.60$9.70$7.65$11.63 07/10$5.35–$13.85$7.6520
$190.00Nov 20$17.10$25.80$21.45$23.10 07/02$16.85–$28.20$21.45--
$190.00Dec 18$19.70$29.00$24.35$30.40 05/19$19.80–$31.50$24.35--
$190.00Feb 19$26.00$34.60$30.30$28.65 06/23$26.10–$38.00$28.65--
$185.00Jul 17$0.00$3.90$1.95$0.95 07/07$0.43–$2.40$0.95--
$185.00Aug 21$4.50$11.00$7.75$12.20 07/08$5.18–$11.20$7.75--
$180.00Jul 17$0.00$0.50$0.25$1.34 07/08$0.25–$2.40$0.2542
$180.00Aug 21$4.90$8.40$6.65$9.00 07/10$2.63–$10.75$6.65--
$180.00Nov 20$13.80$22.30$18.05$23.40 07/07$14.35–$23.95$18.05--
$180.00Dec 18$18.60$24.90$21.75$19.10 06/16$17.25–$27.05$19.10--
$180.00Feb 19$24.50$30.60$27.55$24.00 06/18$22.65–$33.55$24.50--
$175.00Jul 17$0.00$3.80$1.90$0.87 07/02$0.25–$2.40$0.8731
$175.00Aug 21$1.50$9.30$5.40$5.07 07/01$4.15–$8.90$5.07--
$175.00Nov 20$12.30$20.80$16.55$17.00 05/14$13.20–$22.25$16.55--
$175.00Dec 18$17.80$22.60$20.20$21.10 07/10$15.40–$25.30$20.20--
$173.33Aug 21$0.50$9.20$4.85$6.10 07/06$3.85–$9.00$4.85--
$173.33Dec 18$17.60$22.70$20.15$21.85 05/22$15.45–$24.80$20.15--
$170.00Jul 17$0.00$2.80$1.40$1.28 06/03$0.45–$2.40$1.28--
$170.00Aug 21$0.50$5.70$3.10$6.60 07/10$3.10–$8.00$3.10--
$170.00Nov 20$10.80$19.30$15.05$20.00 05/19$12.05–$20.70$15.05--
$170.00Dec 18$16.50$21.70$19.10$15.20 06/30$14.35–$23.80$16.50--

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 1,831
Total Puts 368
Put/Call Ratio 0.20
Net Difference 1,463

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,291
Total Puts 2,586
Average Put/Call Ratio 1.12
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