Tour v346
POWL
POWELL INDS INC
$232.79 -1.27%
$231.76 (-0.44%)🌙
as of 07/17 07:10 PM
(7/16 18:53) ◀
|
Friday, July 17, 2026 (7:10pm)
January 2026
|
▶ (7/20 18:57)
◀ 7/17 19:10 ▶

Option Volume

Detail
ℹ
Current (07/17) 1,399
Calls: 345 (25%)
Puts: 1,054 (75%)
Prior (07/16) 1,090
Calls: 182 (17%)
Puts: 908 (83%)
Current vs Prior +28.35%
Calls: +89.56% (Calls)
Puts: +16.08% (Puts)
Prior 7-Day Total 8,861
Calls: 5,746 (65%)
Puts: 3,115 (35%)
Prior 7-Day Average 1,265
Calls: 820 (65%)
Puts: 445 (35%)
Current vs Prior 7-Day Avg +10.52%
Calls: -57.97%
Puts: +136.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.20M
Calls: $366.8K (17%)
Puts: $1.84M (83%)
Prior (07/16) $5.02M
Calls: $342.7K (7%)
Puts: $4.68M (93%)
Current vs Prior -56.13%
Calls: +7.03%
Puts: -60.76%
Prior 7-Day Total $44.22M
Calls: $32.79M (74%)
Puts: $11.43M (26%)
Prior 7-Day Average $6.32M
Calls: $4.68M (74%)
Puts: $1.63M (26%)
Current vs Prior 7-Day Avg -65.13%
Calls: -92.17%
Puts: +12.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 3.06
Prior (07/16) 4.99
Current vs Prior -38.76%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +101.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 7,614
Calls: 3,309 (43%)
Puts: 4,305 (57%)
Prior (07/16) 8,034
Calls: 2,837 (35%)
Puts: 5,197 (65%)
Current vs Prior -5.23%
Prior 7-Day Total 56,560
Calls: 23,215 (41%)
Puts: 33,345 (59%)
Prior 7-Day Average 8,080
Calls: 3,316 (41%)
Puts: 4,763 (59%)
Current vs Prior 7-Day Avg -5.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.13% | 25.07%5.13% | 25.07%
Prior 6.81% | 26.00%6.81% | 26.00%
Current vs Prior +268.24% | +23.26%-24.59% | -3.59%
Prior 7-Day Avg 10.06% | 26.28%10.06% | 26.28%
Current vs 7-Day Avg +149.16% | +21.94%-48.97% | -4.62%
Prior 7-Day Eod 6.81% | 26.00%6.81% | 26.00%
Current vs 7-Day Eod +268.24% | +23.26%-24.59% | -3.59%
Sentiment BEARISHBULLISH

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 83% of dollar volume in puts ($1.84M) vs calls ($366.8K). Light premium activity with dollar volume down 56% vs prior. Extreme bearish P/C ratio of 3.06 - heavy put buying. P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 10.0%, best 10.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2135.2038.90$37.0510.0%340.5370

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. 11 found (avg delta 0.70, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1710.7015.30$13.0035.4%50.8959
$230.00Jul 171.009.90$5.45163.3%40.7126
$213.33Aug 2135.6041.00$38.3014.1%20.67--
$216.67Aug 2134.2039.30$36.7513.9%20.65105
$230.00Aug 2127.7034.70$31.2022.4%30.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1713.2020.20$16.7041.9%660.85812
$260.00Jul 1723.2030.20$26.7026.2%70.84--
$240.00Jul 173.809.20$6.5083.1%5080.831.6K
$270.00Aug 2147.3055.60$51.4516.1%250.63146
$250.00Aug 2135.2038.90$37.0510.0%340.5370

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 888, top 508)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.002.35$1.18199.2%1140.15--
$270.00Aug 2111.8017.70$14.7540.0%70.3675
$220.00Jul 1710.7015.30$13.0035.4%50.8959
$230.00Jul 171.009.90$5.45163.3%40.7126
$250.00Aug 2120.0023.30$21.6515.2%40.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 173.809.20$6.5083.1%5080.831.6K
$250.00Jul 1713.2020.20$16.7041.9%660.85812
$250.00Aug 2135.2038.90$37.0510.0%340.5370
$230.00Jul 170.001.90$0.95200.0%320.30156
$240.00Aug 2129.1033.90$31.5015.2%290.48166

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 480.8%, max 806.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21893.3%98.6%806.1%118--
$240.00Jul 17Aug 21436.3%99.0%340.6%2--
$230.00Jul 17Aug 21281.3%95.9%193.3%726
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21893.3%98.6%806.1%100882
$200.00Jul 17Aug 21794.6%101.2%685.5%8322
$240.00Jul 17Aug 21436.3%99.0%340.6%5371.8K
$230.00Jul 17Aug 21281.3%95.9%193.3%42280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 99.00, avg 8.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$266.67Aug 21$0.60$6.07$0.6010.12$260.60
$250.00$260.00Aug 21$3.60$6.40$3.601.78$253.60
$240.00$250.00Aug 21$3.90$6.10$3.901.56$243.90
$216.67$230.00Aug 21$5.55$7.78$5.551.40$222.22
$213.33$216.67Aug 21$1.55$1.79$1.551.15$214.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$210.00Jul 17$0.20$19.80$0.2099.00$229.80
$210.00$200.00Jul 17$0.72$9.28$0.7212.89$209.28
$220.00$200.00Aug 21$7.30$12.70$7.301.74$212.70
$230.00$223.33Aug 21$2.50$4.17$2.501.67$227.50
$200.00$195.00Aug 21$1.95$3.05$1.951.56$198.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.29, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$266.67$270.00Aug 21$2.70$2.70$0.634.29$269.37
$220.00$230.00Jul 17$7.55$7.55$2.453.08$227.55
$230.00$240.00Aug 21$5.65$5.65$4.351.30$235.65
$230.00$240.00Jul 17$4.75$4.75$5.250.90$234.75
$213.33$216.67Aug 21$1.55$1.55$1.790.87$214.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$223.33$220.00Aug 21$2.45$2.45$0.882.78$220.88
$270.00$250.00Aug 21$14.40$14.40$5.602.57$255.60
$240.00$233.33Aug 21$4.35$4.35$2.321.88$235.65
$240.00$230.00Jul 17$5.55$5.55$4.451.25$234.45
$250.00$240.00Aug 21$5.55$5.55$4.451.25$244.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $22.08, cheapest $13.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$20.47893.3%98.6%
$240.00Jul 17Aug 21$24.85436.3%99.0%
$230.00Jul 17Aug 21$25.75281.3%95.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$13.42794.6%101.2%
$250.00Jul 17Aug 21$20.35893.3%98.6%
$230.00Jul 17Aug 21$24.75281.3%95.9%
$240.00Jul 17Aug 21$25.00436.3%99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.75% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$5.45$0.95$6.40$223.60$236.402.75%
$240.00Jul 17$0.70$6.50$7.20$232.80$247.203.09%
$250.00Jul 17$1.18$16.70$17.88$232.12$267.887.68%
$230.00Aug 21$31.20$25.70$56.90$173.10$286.9024.44%
$240.00Aug 21$25.55$31.50$57.05$182.95$297.0524.51%
$250.00Aug 21$21.65$37.05$58.70$191.30$308.7025.22%
$270.00Aug 21$14.75$51.45$66.20$203.80$336.2028.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.62% of stock, avg 15.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$210.00Jul 17$0.70$0.75$1.45$208.55$241.45
$240.00$230.00Jul 17$0.70$0.95$1.65$228.35$241.65
$250.00$210.00Jul 17$1.18$0.75$1.93$208.07$251.93
$250.00$230.00Jul 17$1.18$0.95$2.13$227.87$252.13
$270.00$220.00Aug 21$14.75$20.75$35.50$184.50$305.50
$270.00$223.33Aug 21$14.75$23.20$37.95$185.38$307.95
$266.67$220.00Aug 21$17.45$20.75$38.20$181.80$304.87
$260.00$220.00Aug 21$18.05$20.75$38.80$181.20$298.80
$270.00$230.00Aug 21$14.75$25.70$40.45$189.55$310.45
$266.67$223.33Aug 21$17.45$23.20$40.65$182.68$307.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 13.29, avg credit $6.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200267/270Aug 21$4.65$0.3513.29$195.35$271.32
200/210220/230Jul 17$8.27$1.734.78$201.73$228.27
240/250267/270Aug 21$8.25$1.754.71$241.75$274.92
220/223230/240Aug 21$8.10$1.904.26$215.23$238.10
233/240250/260Aug 21$7.95$2.053.88$232.05$257.95
223/230267/270Aug 21$5.20$1.473.54$224.80$271.87
195/200230/240Aug 21$7.60$2.403.17$192.40$237.60
233/240260/267Aug 21$4.95$1.722.88$235.05$264.95
195/200213/217Aug 21$3.50$1.502.33$196.50$216.83
200/220230/240Aug 21$12.95$7.051.84$207.05$242.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 32.33, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.30$9.7032.33
$230.00$240.00$250.00Aug 21$1.75$8.254.71
$220.00$230.00$240.00Jul 17$2.80$7.202.57
$230.00$240.00$250.00Jul 17$5.23$4.770.91
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$4.65$5.351.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.55, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$1.66$8.34
$220.00$230.001:2Jul 17$2.10$7.90
$230.00$240.001:2Jul 17$4.05$5.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Jul 17-$0.55$19.45
$220.00$200.001:2Aug 21-$6.15$13.85
$260.00$250.001:2Jul 17-$6.70$3.30
$210.00$200.001:2Jul 17$0.69$9.31
$250.00$240.001:2Jul 17$3.70$6.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.92%, avg 7.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$23.100.533.1%9.92%13.02%1--
$250.00Aug 21$20.000.477.4%8.59%15.98%4--
$260.00Aug 21$15.500.4211.7%6.66%18.35%4--
$266.67Aug 21$13.900.4014.6%5.97%20.52%1--
$270.00Aug 21$11.800.3616.0%5.07%21.05%775

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, 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 $220.00 12-18 call last traded $79.62 on 07/02 (now $56.40/$62.30) — try a limit near $59.35. Also watch the $230.00 02-19 call last traded $112.10 on 06/24 (now $60.10/$66.70) — try a limit near $63.40; the $216.67 08-21 call last traded $52.00 on 07/06 (now $34.20/$39.30) — try a limit near $36.75. Most tradeable put: the $250.00 08-21 put last traded $40.33 on 07/10 (now $35.20/$38.90) — try a limit near $37.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$25.00$30.80$27.90$33.00 07/07$25.50–$90.70$27.90--
$233.33Dec 18$49.80$57.00$53.40$54.95 07/10$49.20–$113.90$53.40--
$230.00Jul 17$1.00$9.90$5.45$12.90 07/10$5.45–$82.25$5.4526
$230.00Aug 21$27.70$34.70$31.20$33.00 07/07$28.00–$93.95$31.20--
$230.00Nov 20$46.80$55.00$50.90$114.61 06/25$47.20–$112.05$50.90--
$230.00Dec 18$52.00$57.80$54.90$55.85 07/07$51.95–$116.10$54.90--
$230.00Feb 19$60.10$66.70$63.40$112.10 06/24$61.25–$125.75$63.401.5K
$226.67Aug 21$28.70$33.90$31.30$34.12 07/07$29.05–$95.80$31.30--
$226.67Dec 18$52.70$60.00$56.35$58.50 07/08$53.25–$119.05$56.35--
$240.00Jul 17$0.00$1.40$0.70$7.20 07/10$0.70–$72.85$0.70--
$240.00Aug 21$23.10$28.00$25.55$26.70 07/10$23.95–$86.30$25.55--
$240.00Nov 20$44.00$51.00$47.50$52.90 07/08$42.95–$106.15$47.50--
$240.00Dec 18$47.70$55.00$51.35$52.89 07/10$47.80–$110.35$51.35--
$240.00Feb 19$55.90$62.50$59.20$68.77 07/09$58.10–$119.75$59.20--
$220.00Jul 17$10.70$15.30$13.00$17.30 07/10$11.50–$91.25$13.0059
$220.00Aug 21$33.00$40.00$36.50$91.10 06/04$32.25–$101.00$36.50--
$220.00Nov 20$51.50$60.00$55.75$114.93 06/25$51.20–$118.30$55.75--
$220.00Dec 18$56.40$62.30$59.35$79.62 07/02$56.20–$122.10$59.3517
$220.00Feb 19$64.00$72.00$68.00$117.80 06/24$64.85–$131.25$68.00--
$246.67Aug 21$19.10$24.20$21.65$23.60 07/10$20.35–$82.15$21.65--
$246.67Dec 18$45.10$52.00$48.55$63.80 07/02$45.10–$106.25$48.5522
$216.67Aug 21$34.20$39.30$36.75$52.00 07/06$33.30–$103.40$36.75105
$216.67Dec 18$58.00$65.00$61.50$119.50 06/05$57.20–$124.55$61.50--
$250.00Jul 17$0.00$2.35$1.18$3.81 07/10$0.98–$65.10$1.18--
$250.00Aug 21$20.00$23.30$21.65$29.45 07/09$20.75–$79.60$21.65--
$250.00Nov 20$39.00$47.00$43.00$46.30 07/07$39.50–$100.30$43.00--
$250.00Dec 18$43.90$51.00$47.45$48.85 07/07$43.95–$104.50$47.45--
$250.00Feb 19$52.20$60.00$56.10$61.00 07/09$54.40–$114.80$56.10--
$213.33Dec 18$59.60$65.60$62.60$122.90 05/13$58.90–$126.50$62.60--
$253.33Aug 21$18.00$25.00$21.50$70.70 05/26$19.50–$77.70$21.50--
$253.33Dec 18$41.90$49.00$45.45$97.69 06/15$42.85–$102.90$45.45--
$210.00Aug 21$38.00$45.80$41.90$103.93 06/15$37.35–$108.55$41.90--
$210.00Nov 20$56.30$65.00$60.65$90.79 05/19$55.90–$125.20$60.65--
$210.00Dec 18$61.20$67.30$64.25$83.65 07/02$60.45–$128.55$64.25--
$210.00Feb 19$68.00$76.00$72.00$77.92 07/07$69.55–$136.95$72.00--
$206.67Dec 18$62.10$70.00$66.05$122.75 05/14$62.15–$131.65$66.05--
$260.00Jul 17$0.00$3.80$1.90$4.03 07/08$1.33–$56.90$1.90--
$260.00Aug 21$15.50$20.60$18.05$25.75 07/09$16.70–$73.45$18.05--
$260.00Nov 20$35.00$43.00$39.00$42.20 07/07$37.30–$94.60$39.00--
$260.00Dec 18$40.20$45.80$43.00$45.67 07/07$41.30–$99.40$43.00--
$260.00Feb 19$48.00$56.00$52.00$60.53 07/08$50.20–$110.20$52.00--
$203.33Dec 18$63.80$71.00$67.40$119.53 05/26$62.80–$133.30$67.40--
$200.00Jul 17$29.80$36.90$33.35$40.60 07/07$27.15–$110.00$33.35--
$200.00Aug 21$44.00$52.00$48.00$53.60 07/07$42.60–$117.00$48.00--
$200.00Nov 20$61.20$70.00$65.60$118.20 06/23$61.95–$132.00$65.60--
$200.00Dec 18$66.10$73.00$69.55$71.32 07/07$64.05–$134.45$69.55--
$200.00Feb 19$73.40$81.00$77.20$78.70 07/07$73.20–$143.05$77.20--
$266.67Aug 21$13.90$21.00$17.45$52.50 06/26$15.45–$70.00$17.45--
$266.67Nov 20$34.10$41.00$37.55$39.90 07/07$35.25–$91.05$37.55--
$266.67Dec 18$38.00$45.00$41.50$90.90 06/15$39.40–$96.10$41.50--
$270.00Jul 17$0.00$3.80$1.90$1.00 07/10$0.90–$48.95$1.00--
$270.00Aug 21$11.80$17.70$14.75$20.40 07/08$14.50–$67.95$14.7575
$270.00Nov 20$32.00$40.00$36.00$40.40 07/09$33.70–$89.70$36.00--
$270.00Dec 18$36.90$44.00$40.45$42.50 07/07$37.35–$94.70$40.4536
$270.00Feb 19$45.00$53.00$49.00$51.00 07/07$48.20–$105.55$49.00--
$193.33Dec 18$69.10$77.00$73.05$74.20 07/07$68.95–$139.55$73.05--
$273.33Aug 21$10.90$17.00$13.95$56.60 05/26$13.95–$65.80$13.95--
$273.33Nov 20$30.30$39.00$34.65$39.00 07/07$33.40–$88.15$34.65--
$190.00Dec 18$71.00$78.00$74.50$80.00 07/08$70.20–$142.35$74.50--
$190.00Feb 19$78.00$86.00$82.00$98.60 07/02$78.55–$150.20$82.00--
$186.67Aug 21$52.70$61.00$56.85$62.35 07/07$51.70–$128.30$56.85--
$186.67Dec 18$72.80$80.00$76.40$77.67 07/07$72.25–$144.35$76.40--
$280.00Jul 17$0.00$0.40$0.20$0.77 07/10$0.20–$43.15$0.20--
$280.00Aug 21$10.80$15.70$13.25$14.00 07/10$11.90–$62.35$13.2570
$280.00Nov 20$29.90$37.00$33.45$35.03 07/10$30.20–$84.40$33.45--
$280.00Dec 18$33.10$40.00$36.55$40.00 07/10$35.35–$89.75$36.55--
$280.00Feb 19$41.50$49.90$45.70$54.87 07/09$44.80–$100.60$45.70--
$185.00Jul 17$44.00$52.40$48.20$114.75 06/15$40.55–$125.60$48.20--
$185.00Dec 18$73.80$81.00$77.40$108.65 05/18$73.25–$145.50$77.40--
$180.00Aug 21$58.10$65.90$62.00$127.00 06/02$55.75–$134.15$62.00--
$180.00Dec 18$77.70$83.90$80.80$119.22 06/10$76.05–$148.80$80.80--
$180.00Feb 19$84.00$91.00$87.50$89.52 07/07$84.05–$156.35$87.50--
$286.67Aug 21$8.00$13.80$10.90$12.80 07/07$10.90–$58.15$10.90295
$286.67Dec 18$31.80$39.00$35.40$76.90 06/18$32.75–$86.20$35.40--
$290.00Jul 17$0.00$0.05$0.03$1.20 07/10$0.03–$37.30$0.03--
$290.00Aug 21$7.30$12.00$9.65$12.31 07/10$9.65–$56.65$9.65--
$290.00Nov 20$26.00$34.00$30.00$33.50 07/08$28.20–$79.40$30.00--
$290.00Dec 18$30.90$38.00$34.45$39.50 07/09$31.80–$85.10$34.45--
$290.00Feb 19$39.00$47.00$43.00$46.16 07/10$42.15–$96.45$43.00--
$175.00Jul 17$53.70$62.40$58.05$124.35 06/15$50.30–$135.10$58.05--
$175.00Aug 21$62.00$70.00$66.00$114.00 06/26$59.55–$138.50$66.00--
$173.33Dec 18$80.80$88.00$84.40$97.94 07/02$79.80–$153.75$84.40--
$293.33Aug 21$8.30$15.00$11.65$14.70 07/09$8.90–$54.15$11.6533
$293.33Dec 18$30.00$37.00$33.50$75.93 06/24$30.85–$83.80$33.50--
$170.00Nov 20$80.30$87.00$83.65$129.07 06/26$78.90–$154.00$83.65--
$170.00Dec 18$82.90$90.00$86.45$108.82 07/02$81.95–$156.60$86.45--
$166.67Aug 21$69.00$76.00$72.50$76.72 07/07$65.80–$146.20$72.50--
$166.67Nov 20$82.00$90.00$86.00$110.00 07/06$80.95–$155.95$86.00--
$166.67Dec 18$85.00$92.00$88.50$89.52 07/07$83.90–$159.25$88.50--
$300.00Jul 17$0.00$0.15$0.08$0.25 07/10$0.08–$32.05$0.08--
$300.00Aug 21$5.70$11.30$8.50$10.55 07/10$8.50–$51.50$8.50348
$300.00Nov 20$23.60$31.90$27.75$30.16 07/10$26.85–$75.20$27.7527
$300.00Feb 19$36.70$44.00$40.35--$40.35–$40.70$36.7011
$300.00Dec 18$28.20$35.00$31.60--$31.60–$31.60—$28.20359
$165.00Nov 20$83.60$90.10$86.85$123.81 05/20$81.80–$157.65$86.85--
$163.33Dec 18$87.20$94.00$90.60$158.10 05/13$85.95–$161.30$90.60--
$160.00Aug 21$74.40$81.80$78.10$141.50 06/02$71.75–$152.60$78.10--
$160.00Dec 18$89.40$97.00$93.20$93.00 07/07$88.00–$163.80$93.00--
$310.00Aug 21$5.90$9.10$7.50--$7.50–$7.50—$5.90100
$320.00Aug 21$5.00$8.40$6.70--$6.70–$6.70—$5.0035
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$233.33Aug 21$24.10$30.20$27.15$29.70 07/10$14.05–$33.75$27.15263
$233.33Nov 20$42.00$50.00$46.00$43.40 07/06$31.20–$50.35$43.40--
$233.33Dec 18$46.50$53.00$49.75$37.05 06/23$34.25–$54.25$46.50--
$230.00Jul 17$0.00$1.90$0.95$7.90 07/10$0.95–$11.25$0.95156
$230.00Aug 21$22.50$28.90$25.70$27.22 07/10$13.25–$30.35$25.70124
$230.00Nov 20$40.00$49.00$44.50$40.00 07/02$29.45–$48.60$40.00--
$230.00Dec 18$44.60$51.00$47.80$52.45 07/07$32.65–$52.35$47.80--
$230.00Feb 19$50.50$58.40$54.45$59.95 07/07$40.50–$60.40$54.45--
$226.67Aug 21$22.00$28.60$25.30$16.45 06/26$13.05–$29.00$22.00--
$226.67Dec 18$42.80$49.00$45.90$36.60 06/30$30.95–$50.35$42.80--
$240.00Jul 17$3.80$9.20$6.50$14.20 07/10$3.95–$17.55$6.501.6K
$240.00Aug 21$29.10$33.90$31.50$33.40 07/10$16.90–$36.45$31.50166
$240.00Nov 20$46.90$54.00$50.45$49.30 06/10$33.30–$54.50$49.30--
$240.00Dec 18$50.40$57.00$53.70$55.63 07/08$36.90–$58.15$53.70--
$240.00Feb 19$57.50$64.50$61.00$65.85 07/07$45.00–$65.80$61.00--
$223.33Aug 21$19.50$26.90$23.20$20.96 07/06$12.20–$28.25$20.96--
$223.33Dec 18$41.00$47.90$44.45$45.60 07/10$30.20–$48.20$44.45--
$220.00Jul 17$0.00$1.30$0.65$4.40 07/10$0.65–$7.60$0.65--
$220.00Aug 21$18.00$23.50$20.75$23.80 07/10$10.65–$25.20$20.75150
$220.00Nov 20$34.90$43.00$38.95$41.20 07/10$25.80–$43.00$38.95--
$220.00Dec 18$39.30$46.00$42.65$34.13 06/30$29.10–$46.15$39.30--
$246.67Aug 21$33.10$36.90$35.00$37.90 07/10$18.15–$41.70$35.00--
$246.67Nov 20$50.00$58.00$54.00$40.00 06/23$35.70–$59.00$50.00--
$246.67Dec 18$54.30$61.00$57.65$41.80 06/25$39.65–$62.25$54.30--
$216.67Aug 21$17.40$23.80$20.60$18.50 07/06$9.85–$24.60$18.50--
$216.67Dec 18$37.60$44.00$40.80$36.70 05/22$27.80–$44.45$37.60--
$250.00Jul 17$13.20$20.20$16.70$22.32 07/10$5.55–$24.90$16.70812
$250.00Aug 21$35.20$38.90$37.05$40.33 07/10$19.90–$42.40$37.0570
$250.00Nov 20$52.80$60.00$56.40$60.90 07/07$37.30–$60.10$56.40--
$250.00Dec 18$56.40$62.60$59.50$49.37 06/29$41.05–$64.25$56.40--
$250.00Feb 19$62.50$71.00$66.75$70.00 07/10$49.40–$71.95$66.75--
$213.33Aug 21$16.10$22.30$19.20$20.10 07/10$9.10–$23.05$19.20--
$213.33Dec 18$35.90$42.80$39.35$40.50 07/10$26.75–$42.55$39.35--
$253.33Aug 21$35.20$42.10$38.65$20.82 06/25$19.75–$45.45$35.20--
$253.33Nov 20$54.00$61.60$57.80$40.30 06/25$38.60–$62.95$54.00--
$210.00Jul 17$0.00$1.50$0.75$3.20 07/10$0.23–$5.20$0.75--
$210.00Aug 21$13.90$19.10$16.50$20.06 07/08$9.15–$20.05$16.50--
$210.00Nov 20$29.70$38.00$33.85$35.80 07/10$22.70–$38.45$33.85--
$210.00Dec 18$34.30$41.00$37.65$38.70 07/10$25.95–$40.70$37.65--
$206.67Aug 21$12.70$18.20$15.45$10.50 06/23$7.90–$19.75$12.70--
$206.67Dec 18$32.70$39.00$35.85$30.00 06/29$25.00–$39.50$32.70--
$260.00Jul 17$23.20$30.20$26.70$30.48 07/10$7.90–$35.25$26.70--
$260.00Aug 21$41.90$47.20$44.55$46.25 07/10$22.80–$49.95$44.55--
$260.00Nov 20$58.00$66.00$62.00$65.50 07/10$42.25–$66.65$62.00--
$260.00Dec 18$62.60$69.00$65.80$52.30 06/30$45.65–$71.70$62.60--
$203.33Aug 21$12.50$18.30$15.40$16.60 07/10$7.50–$19.05$15.40--
$203.33Dec 18$31.10$38.00$34.55$35.50 07/10$23.75–$37.95$34.55--
$200.00Jul 17$0.00$0.05$0.03$1.67 07/10$0.03–$4.38$0.03173
$200.00Aug 21$11.50$15.40$13.45$14.80 07/10$7.30–$17.05$13.45149
$200.00Nov 20$26.60$33.10$29.85$30.40 07/09$19.10–$33.35$29.85--
$200.00Dec 18$29.60$36.00$32.80$30.00 07/02$22.45–$36.15$30.00--
$200.00Feb 19$34.40$42.80$38.60$42.12 07/07$29.30–$43.20$38.60--
$266.67Aug 21$46.40$51.10$48.75$38.48 07/06$25.20–$55.15$46.40--
$266.67Nov 20$63.50$70.00$66.75$62.70 06/10$44.55–$71.05$63.50--
$266.67Dec 18$68.40$73.00$70.70$67.80 07/02$48.15–$75.15$68.40--
$270.00Jul 17$33.10$40.20$36.65$32.65 07/09$10.10–$44.80$33.10--
$270.00Aug 21$47.30$55.60$51.45$56.23 07/07$26.90–$58.40$51.45146
$270.00Nov 20$65.70$72.20$68.95$50.90 06/26$46.15–$75.05$65.70--
$270.00Dec 18$69.10$75.20$72.15$55.00 06/03$49.20–$77.40$69.10--
$270.00Feb 19$75.60$83.60$79.60$73.41 07/02$59.05–$85.50$75.60--
$195.00Jul 17$0.00$3.80$1.90$0.95 07/10$0.53–$2.48$0.95--
$195.00Aug 21$9.00$14.00$11.50$12.22 07/09$6.25–$15.35$11.5010
$195.00Dec 18$27.30$34.00$30.65$20.70 06/25$20.90–$33.65$27.30--
$273.33Aug 21$51.70$56.70$54.20$40.20 05/26$27.85–$60.00$51.70--
$273.33Dec 18$71.30$77.00$74.15$76.70 07/10$50.70–$80.25$74.15--
$190.00Jul 17$0.00$3.80$1.90$0.62 07/10$0.28–$3.73$0.62--
$190.00Aug 21$8.40$13.90$11.15$11.63 07/10$5.35–$13.85$11.15--
$190.00Nov 20$21.00$28.60$24.80$23.10 07/02$16.85–$28.20$23.10--
$190.00Dec 18$25.20$32.00$28.60$30.40 05/19$19.80–$31.50$28.60--
$190.00Feb 19$30.80$38.00$34.40$28.65 06/23$26.10–$38.00$30.80--
$280.00Jul 17$43.10$50.20$46.65$49.95 07/10$13.10–$54.50$46.65207
$280.00Aug 21$56.60$61.00$58.80$55.05 07/02$30.60–$66.20$56.60--
$280.00Nov 20$72.60$79.00$75.80$80.30 07/08$51.30–$81.60$75.80--
$280.00Dec 18$75.90$82.00$78.95$81.60 07/10$53.75–$84.75$78.95--
$280.00Feb 19$82.00$90.00$86.00$90.57 07/10$64.15–$92.05$86.00--
$185.00Jul 17$0.00$3.80$1.90$0.95 07/07$0.43–$2.40$0.95--
$185.00Aug 21$6.30$10.90$8.60$12.20 07/08$5.18–$11.20$8.60--
$180.00Jul 17$0.00$0.05$0.03$1.34 07/08$0.03–$2.40$0.03--
$180.00Aug 21$7.80$9.70$8.75$9.00 07/10$2.63–$10.75$8.75145
$180.00Nov 20$17.00$24.80$20.90$23.40 07/07$14.35–$23.95$20.90--
$180.00Dec 18$21.10$27.90$24.50$19.10 06/16$17.25–$27.05$21.10--
$180.00Feb 19$25.30$33.80$29.55$24.00 06/18$22.65–$33.55$25.30--
$286.67Aug 21$61.60$66.30$63.95$56.50 05/21$34.00–$70.35$61.60--
$286.67Dec 18$80.60$87.00$83.80$63.70 06/03$56.80–$89.75$80.60--
$290.00Jul 17$53.10$60.20$56.65$58.67 07/07$16.60–$65.30$56.65--
$290.00Aug 21$65.10$69.00$67.05$63.15 07/02$35.05–$73.60$65.10--
$290.00Nov 20$80.10$86.20$83.15$86.28 07/10$55.35–$89.20$83.15--
$290.00Dec 18$82.90$89.20$86.05$64.69 06/17$58.70–$92.20$82.90--
$175.00Jul 17$0.00$3.80$1.90$0.87 07/02$0.25–$2.40$0.87--
$175.00Aug 21$6.00$8.70$7.35$5.07 07/01$4.15–$8.90$6.009
$175.00Nov 20$15.30$23.00$19.15$17.00 05/14$13.20–$22.25$17.00--
$175.00Dec 18$19.30$25.90$22.60$21.10 07/10$15.40–$25.30$21.10--
$173.33Aug 21$4.00$9.30$6.65$6.10 07/06$3.85–$9.00$6.10--
$173.33Dec 18$18.70$25.00$21.85$21.85 05/22$15.45–$24.80$21.85--
$293.33Aug 21$65.30$71.50$68.40$50.43 05/14$36.50–$76.25$65.30--
$170.00Jul 17$0.00$3.80$1.90$1.28 06/03$0.45–$2.00$1.28--
$170.00Aug 21$4.70$8.60$6.65$6.60 07/10$3.10–$8.00$6.6020
$170.00Nov 20$13.70$21.20$17.45$20.00 05/19$12.05–$20.70$17.45--
$170.00Dec 18$17.50$24.00$20.75$15.20 06/30$14.35–$23.80$17.50--
$165.00Aug 21$3.30$7.40$5.35--$5.35–$5.35—$3.308

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 345
Total Puts 1,054
Put/Call Ratio 3.06
Net Difference -709

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,746
Total Puts 3,115
Average Put/Call Ratio 1.52
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