Tour v344
POWL
POWELL INDS INC
$235.79 -4.54%
$234.75 (-0.44%)🌙
as of 07/16 06:53 PM
(7/15 19:00) ◀
|
Thursday, July 16, 2026 (6:53pm)
January 2026
|
▶ (7/17 19:10)
◀ 7/16 18:53 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,090
Calls: 182 (17%)
Puts: 908 (83%)
Prior (07/15) 2,199
Calls: 1,831 (83%)
Puts: 368 (17%)
Current vs Prior -50.43%
Calls: -90.06% (Calls)
Puts: +146.74% (Puts)
Prior 7-Day Total 8,735
Calls: 5,938 (68%)
Puts: 2,797 (32%)
Prior 7-Day Average 1,247
Calls: 848 (68%)
Puts: 399 (32%)
Current vs Prior 7-Day Avg -12.65%
Calls: -78.54%
Puts: +127.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $5.02M
Calls: $342.7K (7%)
Puts: $4.68M (93%)
Prior (07/15) $12.31M
Calls: $12.07M (98%)
Puts: $236.2K (2%)
Current vs Prior -59.22%
Calls: -97.16%
Puts: +1880.37%
Prior 7-Day Total $41.43M
Calls: $33.72M (81%)
Puts: $7.71M (19%)
Prior 7-Day Average $5.92M
Calls: $4.82M (81%)
Puts: $1.10M (19%)
Current vs Prior 7-Day Avg -15.16%
Calls: -92.88%
Puts: +324.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 4.99
Prior (07/15) 0.20
Current vs Prior +2382.30%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +383.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 8,034
Calls: 2,837 (35%)
Puts: 5,197 (65%)
Prior (07/15) 8,382
Calls: 2,770 (33%)
Puts: 5,612 (67%)
Current vs Prior -4.15%
Prior 7-Day Total 56,192
Calls: 23,536 (42%)
Puts: 32,656 (58%)
Prior 7-Day Average 8,027
Calls: 3,362 (42%)
Puts: 4,665 (58%)
Current vs Prior 7-Day Avg +0.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.81% | 26.00%6.81% | 26.00%
Prior 8.60% | 25.30%8.60% | 25.30%
Current vs Prior -20.88% | +2.75%-20.88% | +2.75%
Prior 7-Day Avg 11.00% | 26.67%11.00% | 26.67%
Current vs 7-Day Avg -38.13% | -2.53%-38.13% | -2.53%
Prior 7-Day Eod 8.60% | 25.30%8.60% | 25.30%
Current vs 7-Day Eod -20.88% | +2.75%-20.88% | +2.75%
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 93% of dollar volume in puts ($4.68M) vs calls ($342.7K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 4.99 - heavy put buying.

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 BULLISH
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 2 of results (avg 7.3%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2122.2024.10$23.158.2%100.4881
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$246.67Aug 2133.0035.20$34.106.5%10.50232

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. 10 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1742.1049.70$45.9016.6%20.911
$206.67Aug 2142.0049.00$45.5015.4%30.71--
$216.67Aug 2137.3041.50$39.4010.7%20.66--
$223.33Aug 2133.0037.50$35.2512.8%20.62--
$240.00Aug 2125.3032.00$28.6523.4%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1740.7048.00$44.3516.5%520.96322
$250.00Jul 1711.0018.00$14.5048.3%230.88835
$260.00Jul 1720.7027.30$24.0027.5%10.83--
$240.00Jul 173.2010.30$6.75105.2%120.611.6K
$253.33Aug 2135.0041.90$38.4517.9%650.53236

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 356, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.004.50$2.25200.0%130.18--
$260.00Aug 2117.6024.00$20.8030.8%120.44267
$250.00Aug 2122.2024.10$23.158.2%100.4881
$240.00Jul 171.305.50$3.40123.5%30.4030
$206.67Aug 2142.0049.00$45.5015.4%30.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$213.33Aug 2115.8021.80$18.8031.9%810.3295
$253.33Aug 2135.0041.90$38.4517.9%650.53236
$280.00Jul 1740.7048.00$44.3516.5%520.96322
$250.00Jul 1711.0018.00$14.5048.3%230.88835
$210.00Aug 2113.7018.40$16.0529.3%230.3060

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 84.7%, max 190.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 21197.6%102.7%92.3%25267
$250.00Jul 17Aug 21104.7%99.2%5.6%1281
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 21294.8%101.4%190.7%13320
$210.00Jul 17Aug 21171.6%96.6%77.5%28301
$230.00Jul 17Aug 21149.6%95.1%57.4%6157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 65.67, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$0.15$9.85$0.1565.67$260.15
$250.00$260.00Aug 21$2.35$7.65$2.353.26$252.35
$240.00$250.00Jul 17$2.42$7.58$2.423.13$242.42
$260.00$280.00Aug 21$6.90$13.10$6.901.90$266.90
$223.33$240.00Aug 21$6.60$10.07$6.601.53$229.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$216.67$213.33Aug 21$0.20$3.14$0.2015.70$216.47
$220.00$210.00Jul 17$0.77$9.23$0.7711.99$219.23
$200.00$195.00Jul 17$0.80$4.20$0.805.25$199.20
$240.00$230.00Jul 17$2.57$7.43$2.572.89$237.43
$230.00$220.00Jul 17$2.68$7.32$2.682.73$227.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 19.00, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$240.00Jul 17$42.50$42.50$7.505.67$232.50
$216.67$223.33Aug 21$4.15$4.15$2.511.65$220.82
$206.67$216.67Aug 21$6.10$6.10$3.901.56$212.77
$240.00$250.00Aug 21$5.50$5.50$4.501.22$245.50
$223.33$240.00Aug 21$6.60$6.60$10.070.66$229.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Jul 17$9.50$9.50$0.5019.00$250.50
$213.33$210.00Aug 21$2.75$2.75$0.584.74$210.58
$233.33$230.00Aug 21$2.75$2.75$0.584.74$230.58
$250.00$240.00Jul 17$7.75$7.75$2.253.44$242.25
$253.33$246.67Aug 21$4.35$4.35$2.311.88$248.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $19.64, cheapest $11.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$18.55197.6%102.7%
$250.00Jul 17Aug 21$22.17104.7%99.2%
$240.00Jul 17Aug 21$25.25102.8%104.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$11.30294.8%101.4%
$210.00Jul 17Aug 21$15.32171.6%96.6%
$230.00Jul 17Aug 21$20.87149.6%95.1%
$240.00Jul 17Aug 21$24.05102.8%104.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.30% of stock, avg 14.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$3.40$6.75$10.15$229.85$250.154.30%
$250.00Jul 17$0.98$14.50$15.48$234.52$265.486.57%
$260.00Jul 17$2.25$24.00$26.25$233.75$286.2511.13%
$216.67Aug 21$39.40$19.00$58.40$158.27$275.0724.77%
$240.00Aug 21$28.65$30.80$59.45$180.55$299.4525.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.73% of stock, avg 9.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Jul 17$0.98$0.73$1.71$208.29$251.71
$250.00$195.00Jul 17$0.98$1.25$2.23$192.77$252.23
$250.00$220.00Jul 17$0.98$1.50$2.48$217.52$252.48
$270.00$210.00Jul 17$2.10$0.73$2.83$207.17$272.83
$260.00$210.00Jul 17$2.25$0.73$2.98$207.02$262.98
$250.00$200.00Jul 17$0.98$2.05$3.03$196.97$253.03
$270.00$195.00Jul 17$2.10$1.25$3.35$191.65$273.35
$260.00$195.00Jul 17$2.25$1.25$3.50$191.50$263.50
$270.00$220.00Jul 17$2.10$1.50$3.60$216.40$273.60
$260.00$220.00Jul 17$2.25$1.50$3.75$216.25$263.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 6.49, avg credit $6.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
217/230240/250Aug 21$11.55$1.786.49$218.45$251.55
210/213240/250Aug 21$8.25$1.754.71$205.08$248.25
230/233240/250Aug 21$8.25$1.754.71$225.08$248.25
200/210240/250Aug 21$8.20$1.804.56$201.80$248.20
240/250260/270Jul 17$7.90$2.103.76$242.10$267.90
200/210217/223Aug 21$6.85$3.152.17$203.15$223.52
217/230260/280Aug 21$12.95$7.051.84$217.05$272.95
217/230250/260Aug 21$8.40$4.931.70$221.60$258.40
213/217240/250Aug 21$5.70$4.301.33$210.97$245.70
240/247250/260Aug 21$5.65$4.351.30$241.02$255.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.23, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$3.15$6.852.17
$240.00$250.00$260.00Jul 17$3.69$6.311.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$233.33$240.00$246.67Aug 21$0.30$6.3721.23
$240.00$246.67$253.33Aug 21$1.05$5.625.35
$240.00$250.00$260.00Jul 17$1.75$8.254.71
$210.00$220.00$230.00Jul 17$1.91$8.094.24
$200.00$210.00$220.00Jul 17$2.09$7.913.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$7.00$13.00
$260.00$270.001:2Jul 17-$1.95$8.05
$250.00$260.001:2Jul 17-$3.52$6.48
$190.00$240.001:2Jul 17$39.10$10.90
$240.00$250.001:2Jul 17$1.44$8.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Jul 17-$3.65$16.35
$240.00$230.001:2Jul 17-$1.61$8.39
$210.00$200.001:2Jul 17-$3.37$6.63
$260.00$250.001:2Jul 17-$5.00$5.00
$200.00$195.001:2Jul 17-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.73%, avg 5.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$25.300.541.8%10.73%12.52%1--
$250.00Aug 21$22.200.486.0%9.42%15.44%1081
$260.00Aug 21$17.600.4410.3%7.46%17.73%12267
$280.00Aug 21$11.300.3418.8%4.79%23.54%1--
$240.00Jul 17$1.300.401.8%0.55%2.34%330
$250.00Jul 17$0.650.156.0%0.28%6.30%2--

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. 199 contracts (avg 896 vol/day, 195 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 $240.00 02-19 call last traded $68.77 on 07/09 (now $58.40/$62.50) — try a limit near $60.45. Also watch the $180.00 12-18 call last traded $119.22 on 06/10 (now $79.10/$85.70) — try a limit near $82.40; the $250.00 08-21 call last traded $29.45 on 07/09 (now $22.20/$24.10) — try a limit near $23.15. Most tradeable put: the $246.67 08-21 put last traded $37.90 on 07/10 (now $33.00/$35.20) — try a limit near $34.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$28.40$32.60$30.50$33.00 07/07$25.50–$90.70$30.50--
$233.33Dec 18$51.00$58.10$54.55$54.95 07/10$49.20–$113.90$54.55--
$240.00Jul 17$1.30$5.50$3.40$7.20 07/10$3.40–$72.85$3.4030
$240.00Aug 21$25.30$32.00$28.65$26.70 07/10$23.95–$86.30$26.70--
$240.00Nov 20$43.00$51.90$47.45$52.90 07/08$42.95–$106.15$47.45--
$240.00Dec 18$48.00$55.30$51.65$52.89 07/10$47.80–$110.35$51.6530
$240.00Feb 19$58.40$62.50$60.45$68.77 07/09$58.10–$119.75$60.457
$230.00Jul 17$6.00$12.60$9.30$12.90 07/10$6.60–$82.25$9.30--
$230.00Aug 21$29.60$36.00$32.80$33.00 07/07$28.00–$93.95$32.80--
$230.00Nov 20$47.90$56.20$52.05$114.61 06/25$47.20–$112.05$52.05--
$230.00Dec 18$52.50$58.00$55.25$55.85 07/07$51.95–$116.10$55.2520
$230.00Feb 19$62.30$66.20$64.25$112.10 06/24$61.25–$125.75$64.25--
$226.67Aug 21$31.60$35.80$33.70$34.12 07/07$29.05–$95.80$33.70--
$226.67Dec 18$54.00$59.50$56.75$58.50 07/08$53.25–$119.05$56.75--
$246.67Aug 21$22.60$25.40$24.00$23.60 07/10$20.35–$82.15$23.60--
$246.67Dec 18$45.30$51.40$48.35$63.80 07/02$45.10–$106.25$48.3522
$250.00Jul 17$0.65$1.30$0.98$3.81 07/10$0.98–$65.10$0.98--
$250.00Aug 21$22.20$24.10$23.15$29.45 07/09$20.75–$79.60$23.1581
$250.00Nov 20$39.00$47.80$43.40$46.30 07/07$39.50–$100.30$43.40--
$250.00Dec 18$44.00$49.60$46.80$48.85 07/07$43.95–$104.50$46.80--
$250.00Feb 19$53.10$59.40$56.25$61.00 07/09$54.40–$114.80$56.2518
$220.00Jul 17$13.30$21.00$17.15$17.30 07/10$11.50–$91.25$17.15--
$220.00Aug 21$34.00$39.80$36.90$91.10 06/04$32.25–$101.00$36.90--
$220.00Nov 20$52.60$61.00$56.80$114.93 06/25$51.20–$118.30$56.80--
$220.00Dec 18$56.60$63.20$59.90$79.62 07/02$56.20–$122.10$59.90--
$220.00Feb 19$65.00$72.40$68.70$117.80 06/24$64.85–$131.25$68.70--
$253.33Aug 21$19.50$24.40$21.95$70.70 05/26$19.50–$77.70$21.95--
$253.33Dec 18$42.50$50.40$46.45$97.69 06/15$42.85–$102.90$46.45--
$216.67Aug 21$37.30$41.50$39.40$52.00 07/06$33.30–$103.40$39.40--
$216.67Dec 18$58.60$64.40$61.50$119.50 06/05$57.20–$124.55$61.50--
$213.33Dec 18$60.30$65.90$63.10$122.90 05/13$58.90–$126.50$63.10--
$260.00Jul 17$0.00$4.50$2.25$4.03 07/08$1.33–$56.90$2.25--
$260.00Aug 21$17.60$24.00$20.80$25.75 07/09$16.70–$73.45$20.80267
$260.00Nov 20$36.50$43.90$40.20$42.20 07/07$37.30–$94.60$40.20--
$260.00Dec 18$40.10$47.90$44.00$45.67 07/07$41.30–$99.40$44.00--
$260.00Feb 19$49.00$54.80$51.90$60.53 07/08$50.20–$110.20$51.90--
$210.00Aug 21$40.00$47.00$43.50$103.93 06/15$37.35–$108.55$43.50--
$210.00Nov 20$57.90$66.00$61.95$90.79 05/19$55.90–$125.20$61.95--
$210.00Dec 18$62.00$67.30$64.65$83.65 07/02$60.45–$128.55$64.65--
$210.00Feb 19$69.00$77.10$73.05$77.92 07/07$69.55–$136.95$73.05--
$206.67Dec 18$63.70$69.30$66.50$122.75 05/14$62.15–$131.65$66.50--
$266.67Aug 21$15.10$20.00$17.55$52.50 06/26$15.45–$70.00$17.55--
$266.67Nov 20$34.00$41.90$37.95$39.90 07/07$35.25–$91.05$37.95--
$266.67Dec 18$37.60$45.80$41.70$90.90 06/15$39.40–$96.10$41.70--
$203.33Dec 18$65.50$71.10$68.30$119.53 05/26$62.80–$133.30$68.30--
$270.00Jul 17$0.00$4.20$2.10$1.00 07/10$0.90–$48.95$1.00275
$270.00Aug 21$14.20$19.60$16.90$20.40 07/08$14.50–$67.95$16.90--
$270.00Nov 20$32.00$41.00$36.50$40.40 07/09$33.70–$89.70$36.50--
$270.00Dec 18$36.80$44.70$40.75$42.50 07/07$37.35–$94.70$40.75--
$270.00Feb 19$45.00$53.20$49.10$51.00 07/07$48.20–$105.55$49.10--
$200.00Jul 17$32.90$39.70$36.30$40.60 07/07$27.15–$110.00$36.30--
$200.00Aug 21$46.10$53.90$50.00$53.60 07/07$42.60–$117.00$50.00--
$200.00Nov 20$63.50$70.30$66.90$118.20 06/23$61.95–$132.00$66.90--
$200.00Dec 18$66.70$74.40$70.55$71.32 07/07$64.05–$134.45$70.55--
$200.00Feb 19$74.00$82.10$78.05$78.70 07/07$73.20–$143.05$78.05--
$273.33Aug 21$13.90$20.00$16.95$56.60 05/26$14.10–$65.80$16.95--
$273.33Nov 20$31.00$39.80$35.40$39.00 07/07$33.40–$88.15$35.40--
$193.33Dec 18$71.10$76.70$73.90$74.20 07/07$68.95–$139.55$73.90--
$280.00Jul 17$0.00$1.05$0.53$0.77 07/10$0.53–$43.15$0.53--
$280.00Aug 21$11.30$16.50$13.90$14.00 07/10$11.90–$62.35$13.90--
$280.00Nov 20$30.60$37.70$34.15$35.03 07/10$30.20–$84.40$34.15--
$280.00Dec 18$34.00$41.00$37.50$40.00 07/10$35.35–$89.75$37.50--
$280.00Feb 19$42.00$50.20$46.10$54.87 07/09$44.80–$100.60$46.10--
$190.00Dec 18$73.00$78.30$75.65$80.00 07/08$70.20–$142.35$75.65--
$190.00Feb 19$80.10$86.20$83.15$98.60 07/02$78.55–$150.20$83.15--
$190.00Jul 17$42.10$49.70$45.90--$45.90–$45.90—$42.101
$186.67Aug 21$55.00$63.20$59.10$62.35 07/07$51.70–$128.30$59.10--
$186.67Dec 18$74.40$82.00$78.20$77.67 07/07$72.25–$144.35$77.67--
$185.00Jul 17$47.90$54.60$51.25$114.75 06/15$40.55–$125.60$51.25--
$185.00Dec 18$76.00$81.30$78.65$108.65 05/18$73.25–$145.50$78.65--
$286.67Aug 21$11.30$16.90$14.10$12.80 07/07$11.25–$58.15$12.80--
$286.67Dec 18$31.50$39.70$35.60$76.90 06/18$32.75–$86.20$35.60--
$290.00Jul 17$0.00$3.80$1.90$1.20 07/10$0.43–$37.30$1.20--
$290.00Aug 21$10.60$13.80$12.20$12.31 07/10$10.60–$56.65$12.20--
$290.00Nov 20$27.80$34.90$31.35$33.50 07/08$28.20–$79.40$31.35--
$290.00Dec 18$31.70$38.00$34.85$39.50 07/09$31.80–$85.10$34.85--
$290.00Feb 19$41.10$45.30$43.20$46.16 07/10$42.15–$96.45$43.20--
$180.00Aug 21$61.00$68.00$64.50$127.00 06/02$55.75–$134.15$64.50--
$180.00Dec 18$79.10$85.70$82.40$119.22 06/10$76.05–$148.80$82.40408
$180.00Feb 19$85.80$92.90$89.35$89.52 07/07$84.05–$156.35$89.35--
$293.33Aug 21$8.00$13.60$10.80$14.70 07/09$8.90–$54.15$10.80--
$293.33Dec 18$29.70$37.90$33.80$75.93 06/24$30.85–$83.80$33.80--
$175.00Jul 17$56.40$65.00$60.70$124.35 06/15$50.30–$135.10$60.70--
$175.00Aug 21$65.00$71.60$68.30$114.00 06/26$59.55–$138.50$68.30--
$173.33Dec 18$83.30$88.90$86.10$97.94 07/02$79.80–$153.75$86.10--
$173.33Aug 21$66.00$72.90$69.45--$69.45–$69.45—$66.0094
$300.00Jul 17$0.00$3.80$1.90$0.25 07/10$0.35–$32.05$0.25--
$300.00Aug 21$9.10$11.40$10.25$10.55 07/10$8.70–$51.50$10.25347
$300.00Nov 20$25.70$30.70$28.20$30.16 07/10$26.85–$75.20$28.2027
$300.00Feb 19$36.70$44.70$40.70--$40.70–$40.70—$36.7011
$170.00Nov 20$82.00$89.00$85.50$129.07 06/26$78.90–$154.00$85.50--
$170.00Dec 18$84.80$92.00$88.40$108.82 07/02$81.95–$156.60$88.40--
$166.67Aug 21$71.00$78.70$74.85$76.72 07/07$65.80–$146.20$74.85--
$166.67Nov 20$83.10$91.00$87.05$110.00 07/06$80.95–$155.95$87.05--
$166.67Dec 18$87.00$94.00$90.50$89.52 07/07$83.90–$159.25$89.52--
$165.00Nov 20$85.00$92.90$88.95$123.81 05/20$81.80–$157.65$88.95--
$163.33Dec 18$89.30$96.00$92.65$158.10 05/13$85.95–$161.30$92.65--
$310.00Jul 17$0.00$0.05$0.03--$0.03–$0.03—--278
$160.00Aug 21$76.00$84.00$80.00$141.50 06/02$71.75–$152.60$80.00--
$160.00Dec 18$91.60$99.00$95.30$93.00 07/07$88.00–$163.80$93.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$24.70$30.90$27.80$29.70 07/10$14.05–$33.75$27.80--
$233.33Nov 20$40.00$48.20$44.10$43.40 07/06$31.20–$50.35$43.40--
$233.33Dec 18$44.80$50.90$47.85$37.05 06/23$34.25–$54.25$44.80--
$240.00Jul 17$3.20$10.30$6.75$14.20 07/10$3.95–$17.55$6.751.6K
$240.00Aug 21$28.50$33.10$30.80$33.40 07/10$16.90–$36.45$30.80162
$240.00Nov 20$44.00$52.70$48.35$49.30 06/10$33.30–$54.50$48.35--
$240.00Dec 18$47.90$54.50$51.20$55.63 07/08$36.90–$58.15$51.20--
$240.00Feb 19$56.20$61.20$58.70$65.85 07/07$45.00–$65.80$58.70--
$230.00Jul 17$0.75$7.60$4.18$7.90 07/10$1.65–$11.25$4.18157
$230.00Aug 21$22.70$27.40$25.05$27.22 07/10$13.25–$30.35$25.05--
$230.00Nov 20$38.00$47.20$42.60$40.00 07/02$29.45–$48.60$40.00--
$230.00Dec 18$43.10$49.00$46.05$52.45 07/07$32.65–$52.35$46.05--
$230.00Feb 19$48.30$55.90$52.10$59.95 07/07$40.50–$60.40$52.10--
$226.67Aug 21$21.10$26.90$24.00$16.45 06/26$13.05–$29.00$21.10--
$226.67Dec 18$40.50$47.20$43.85$36.60 06/30$30.95–$50.35$40.50--
$246.67Aug 21$33.00$35.20$34.10$37.90 07/10$18.15–$41.70$34.10232
$246.67Nov 20$48.00$56.40$52.20$40.00 06/23$35.70–$59.00$48.00--
$246.67Dec 18$52.60$58.00$55.30$41.80 06/25$39.65–$62.25$52.60--
$223.33Aug 21$19.70$26.00$22.85$20.96 07/06$12.20–$28.25$20.96--
$223.33Dec 18$38.70$46.80$42.75$45.60 07/10$30.20–$48.20$42.75--
$250.00Jul 17$11.00$18.00$14.50$22.32 07/10$5.55–$24.90$14.50835
$250.00Aug 21$33.60$38.60$36.10$40.33 07/10$19.90–$42.40$36.10--
$250.00Nov 20$50.00$58.50$54.25$60.90 07/07$37.30–$60.10$54.25--
$250.00Dec 18$53.90$60.70$57.30$49.37 06/29$41.05–$64.25$53.90--
$250.00Feb 19$62.20$67.60$64.90$70.00 07/10$49.40–$71.95$64.90--
$220.00Jul 17$0.00$3.00$1.50$4.40 07/10$0.95–$7.60$1.50--
$220.00Aug 21$17.70$22.60$20.15$23.80 07/10$10.65–$25.20$20.15--
$220.00Nov 20$33.10$42.00$37.55$41.20 07/10$25.80–$43.00$37.55--
$220.00Dec 18$37.00$45.00$41.00$34.13 06/30$29.10–$46.15$37.00--
$253.33Aug 21$35.00$41.90$38.45$20.82 06/25$19.75–$45.45$35.00236
$253.33Nov 20$52.00$59.60$55.80$40.30 06/25$38.60–$62.95$52.00--
$216.67Aug 21$16.30$21.70$19.00$18.50 07/06$9.85–$24.60$18.5085
$216.67Dec 18$36.10$42.10$39.10$36.70 05/22$27.80–$44.45$36.70--
$213.33Aug 21$15.80$21.80$18.80$20.10 07/10$9.10–$23.05$18.8095
$213.33Dec 18$33.80$40.50$37.15$40.50 07/10$26.75–$42.55$37.15--
$260.00Jul 17$20.70$27.30$24.00$30.48 07/10$7.90–$35.25$24.00--
$260.00Aug 21$40.70$45.00$42.85$46.25 07/10$22.80–$49.95$42.85--
$260.00Nov 20$56.00$63.70$59.85$65.50 07/10$42.25–$66.65$59.85--
$260.00Dec 18$60.60$68.00$64.30$52.30 06/30$45.65–$71.70$60.60--
$210.00Jul 17$0.00$1.45$0.73$3.20 07/10$0.23–$5.20$0.73241
$210.00Aug 21$13.70$18.40$16.05$20.06 07/08$9.15–$20.05$16.0560
$210.00Nov 20$28.70$37.00$32.85$35.80 07/10$22.70–$38.45$32.85--
$210.00Dec 18$32.20$38.90$35.55$38.70 07/10$25.95–$40.70$35.55--
$206.67Aug 21$12.50$17.40$14.95$10.50 06/23$7.90–$19.75$12.50--
$206.67Dec 18$30.60$37.30$33.95$30.00 06/29$25.00–$39.50$30.60--
$266.67Aug 21$45.00$51.00$48.00$38.48 07/06$25.20–$55.15$45.00--
$266.67Nov 20$60.10$68.00$64.05$62.70 06/10$44.55–$71.05$62.70--
$266.67Dec 18$64.50$72.00$68.25$67.80 07/02$48.15–$75.15$67.80--
$203.33Aug 21$11.90$16.70$14.30$16.60 07/10$7.50–$19.05$14.30--
$203.33Dec 18$29.80$36.70$33.25$35.50 07/10$23.75–$37.95$33.25--
$270.00Jul 17$30.50$37.20$33.85$32.65 07/09$10.10–$44.80$32.65--
$270.00Aug 21$47.80$52.00$49.90$56.23 07/07$26.90–$58.40$49.90--
$270.00Nov 20$62.30$71.20$66.75$50.90 06/26$46.15–$75.05$62.30--
$270.00Dec 18$66.70$75.00$70.85$55.00 06/03$49.20–$77.40$66.70--
$270.00Feb 19$74.90$82.00$78.45$73.41 07/02$59.05–$85.50$74.90--
$200.00Jul 17$0.00$4.10$2.05$1.67 07/10$0.53–$4.38$1.67174
$200.00Aug 21$11.90$14.80$13.35$14.80 07/10$7.30–$17.05$13.35146
$200.00Nov 20$24.50$30.70$27.60$30.40 07/09$19.10–$33.35$27.6038
$200.00Dec 18$27.50$34.50$31.00$30.00 07/02$22.45–$36.15$30.00--
$200.00Feb 19$35.00$41.60$38.30$42.12 07/07$29.30–$43.20$38.30--
$273.33Aug 21$49.20$54.20$51.70$40.20 05/26$27.85–$60.00$49.20--
$273.33Dec 18$69.30$77.00$73.15$76.70 07/10$50.70–$80.25$73.15--
$195.00Jul 17$0.00$2.50$1.25$0.95 07/10$0.53–$2.48$0.95632
$195.00Aug 21$8.80$13.40$11.10$12.22 07/09$6.25–$15.35$11.10--
$195.00Dec 18$25.50$32.30$28.90$20.70 06/25$20.90–$33.65$25.50--
$280.00Jul 17$40.70$48.00$44.35$49.95 07/10$13.10–$54.50$44.35322
$280.00Aug 21$55.20$60.70$57.95$55.05 07/02$30.60–$66.20$55.20--
$280.00Nov 20$69.40$77.00$73.20$80.30 07/08$51.30–$81.60$73.20--
$280.00Dec 18$73.50$81.00$77.25$81.60 07/10$53.75–$84.75$77.25--
$280.00Feb 19$79.20$88.20$83.70$90.57 07/10$64.15–$92.05$83.70--
$190.00Jul 17$0.00$3.90$1.95$0.62 07/10$0.28–$3.73$0.62--
$190.00Aug 21$8.10$13.80$10.95$11.63 07/10$5.35–$13.85$10.95--
$190.00Nov 20$20.40$27.80$24.10$23.10 07/02$16.85–$28.20$23.10--
$190.00Dec 18$24.20$30.30$27.25$30.40 05/19$19.80–$31.50$27.25--
$190.00Feb 19$30.50$36.30$33.40$28.65 06/23$26.10–$38.00$30.50--
$185.00Jul 17$0.00$3.80$1.90$0.95 07/07$0.43–$2.40$0.95--
$185.00Aug 21$6.30$10.40$8.35$12.20 07/08$5.18–$11.20$8.35--
$286.67Aug 21$60.50$64.30$62.40$56.50 05/21$34.00–$70.35$60.50--
$286.67Dec 18$78.20$86.00$82.10$63.70 06/03$56.80–$89.75$78.20--
$290.00Jul 17$50.00$58.70$54.35$58.67 07/07$16.60–$65.30$54.35--
$290.00Aug 21$61.00$68.00$64.50$63.15 07/02$35.05–$73.60$63.15--
$290.00Nov 20$77.60$84.10$80.85$86.28 07/10$55.35–$89.20$80.856
$290.00Dec 18$80.60$88.00$84.30$64.69 06/17$58.70–$92.20$80.60--
$180.00Jul 17$0.00$0.50$0.25$1.34 07/08$0.25–$2.40$0.25--
$180.00Aug 21$5.20$9.60$7.40$9.00 07/10$2.63–$10.75$7.40144
$180.00Nov 20$16.80$24.90$20.85$23.40 07/07$14.35–$23.95$20.85--
$180.00Dec 18$19.50$26.60$23.05$19.10 06/16$17.25–$27.05$19.50--
$180.00Feb 19$24.50$32.30$28.40$24.00 06/18$22.65–$33.55$24.50--
$293.33Aug 21$64.00$71.00$67.50$50.43 05/14$36.50–$76.25$64.00--
$175.00Jul 17$0.00$3.00$1.50$0.87 07/02$0.25–$2.40$0.87--
$175.00Aug 21$4.70$8.00$6.35$5.07 07/01$4.15–$8.90$5.07--
$175.00Nov 20$15.20$22.50$18.85$17.00 05/14$13.20–$22.25$17.00--
$175.00Dec 18$17.70$24.80$21.25$21.10 07/10$15.40–$25.30$21.10--
$173.33Aug 21$3.90$9.30$6.60$6.10 07/06$3.85–$9.00$6.10--
$173.33Dec 18$17.90$24.40$21.15$21.85 05/22$15.45–$24.80$21.15--
$170.00Jul 17$0.00$3.00$1.50$1.28 06/03$0.45–$2.40$1.28--
$170.00Aug 21$4.50$5.70$5.10$6.60 07/10$3.10–$8.00$5.1019
$170.00Nov 20$13.60$20.80$17.20$20.00 05/19$12.05–$20.70$17.20--
$170.00Dec 18$16.10$23.20$19.65$15.20 06/30$14.35–$23.80$16.10--

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 182
Total Puts 908
Put/Call Ratio 4.99
Net Difference -726

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,938
Total Puts 2,797
Average Put/Call Ratio 1.03
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