Tour v492
PARR
PAR PAC HLDGS INC
$68.94 -1.40%
$69.22 (+0.41%)🌙
as of 08/06 07:03 PM
(8/5 18:11) ◀
|
Thursday, August 6, 2026 (7:03pm)
January 2026
|
▶
◀ 8/6 19:03

Option Volume

Detail
ℹ
Current (08/06) 1,462
Calls: 1,314 (90%)
Puts: 148 (10%)
Prior (08/05) 1,827
Calls: 1,598 (87%)
Puts: 229 (13%)
Current vs Prior -19.98%
Calls: -17.77% (Calls)
Puts: -35.37% (Puts)
Prior 7-Day Total 3,333
Calls: 2,648 (79%)
Puts: 685 (21%)
Prior 7-Day Average 476
Calls: 378 (79%)
Puts: 97 (21%)
Current vs Prior 7-Day Avg +207.05%
Calls: +247.36%
Puts: +51.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.74M
Calls: $1.64M (94%)
Puts: $107.5K (6%)
Prior (08/05) $1.17M
Calls: $1.02M (88%)
Puts: $144.3K (12%)
Current vs Prior +49.17%
Calls: +59.68%
Puts: -25.48%
Prior 7-Day Total $2.41M
Calls: $2.14M (89%)
Puts: $265.1K (11%)
Prior 7-Day Average $343.7K
Calls: $305.9K (89%)
Puts: $37.9K (11%)
Current vs Prior 7-Day Avg +407.44%
Calls: +435.11%
Puts: +183.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.11
Prior (08/05) 0.14
Current vs Prior -21.40%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -76.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 5,069
Calls: 4,736 (93%)
Puts: 333 (7%)
Prior (08/05) 6,623
Calls: 6,144 (93%)
Puts: 479 (7%)
Current vs Prior -23.46%
Prior 7-Day Total 40,418
Calls: 36,166 (89%)
Puts: 4,252 (11%)
Prior 7-Day Average 5,774
Calls: 5,166 (89%)
Puts: 607 (11%)
Current vs Prior 7-Day Avg -12.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.37% | 15.38%
Prior 9.80% | 16.73%
Current vs Prior +5.86% | -8.11%
Prior 7-Day Avg 12.73% | 18.01%
Current vs 7-Day Avg -18.53% | -14.60%
Prior 7-Day Eod 9.80% | 16.73%
Current vs 7-Day Eod +5.86% | -8.11%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Prior 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.68% | 15.63%
Calls: 21.61% | 16.43%
Puts: 17.76% | 14.84%
Current vs 7-Day Avg +75.89% | +48.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.64M) vs puts ($107.5K). Dollar volume significantly above 7-day average (407% higher). Volume explosion - 207% above 7-day average (1,462 vs avg 476). Extreme bullish P/C ratio of 0.11 - heavy call buying (1,314 calls vs 148 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.73, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.0010.50$9.2527.0%10.91--
$65.00Aug 213.906.30$5.1047.1%10.6862
$70.00Sep 184.605.10$4.8510.3%10.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2115.2017.50$16.3514.1%20.92--
$80.00Aug 2110.8012.60$11.7015.4%70.85--
$75.00Aug 216.408.20$7.3024.7%120.7456
$80.00Sep 1812.1013.80$12.9513.1%40.73--
$70.00Aug 213.305.40$4.3548.3%20.5473

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 193, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.051.55$1.3038.5%550.2682
$85.00Aug 210.100.50$0.30133.3%510.07354
$85.00Sep 180.951.60$1.2751.2%200.18--
$70.00Aug 212.303.30$2.8035.7%90.45114
$80.00Aug 210.301.00$0.65107.7%80.1460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 216.408.20$7.3024.7%120.7456
$80.00Aug 2110.8012.60$11.7015.4%70.85--
$80.00Sep 1812.1013.80$12.9513.1%40.73--
$65.00Aug 211.152.90$2.0386.2%30.32--
$60.00Sep 181.502.05$1.7830.9%30.2112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 12.3%, max 16.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1870.7%60.6%16.6%71354
$80.00Aug 21Sep 1868.4%60.9%12.3%1178
$75.00Aug 21Sep 1864.3%57.5%11.9%63224
$70.00Aug 21Sep 1863.7%57.3%11.2%10114
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1868.4%60.9%12.3%11--
$65.00Aug 21Sep 1864.1%58.4%9.7%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 13.29, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.35$4.65$0.3513.29$80.35
$75.00$80.00Aug 21$0.65$4.35$0.656.69$75.65
$80.00$85.00Sep 18$0.86$4.14$0.864.81$80.86
$75.00$80.00Sep 18$0.95$4.05$0.954.26$75.95
$70.00$75.00Aug 21$1.50$3.50$1.502.33$71.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Sep 18$1.87$3.13$1.871.67$63.13
$70.00$65.00Aug 21$2.32$2.68$2.321.16$67.68
$75.00$70.00Aug 21$2.95$2.05$2.950.69$72.05
$80.00$65.00Sep 18$9.30$5.70$9.300.61$70.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 13.29, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$4.15$4.15$0.854.88$64.15
$65.00$70.00Aug 21$2.30$2.30$2.700.85$67.30
$70.00$75.00Sep 18$1.77$1.77$3.230.55$71.77
$70.00$75.00Aug 21$1.50$1.50$3.500.43$71.50
$75.00$80.00Sep 18$0.95$0.95$4.050.23$75.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.65$4.65$0.3513.29$80.35
$80.00$75.00Aug 21$4.40$4.40$0.607.33$75.60
$80.00$65.00Sep 18$9.30$9.30$5.701.63$70.70
$75.00$70.00Aug 21$2.95$2.95$2.051.44$72.05
$70.00$65.00Aug 21$2.32$2.32$2.680.87$67.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.53, cheapest $0.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.9770.7%60.6%
$80.00Aug 21Sep 18$1.4868.4%60.9%
$75.00Aug 21Sep 18$1.7864.3%57.5%
$70.00Aug 21Sep 18$2.0563.7%57.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.2568.4%60.9%
$65.00Aug 21Sep 18$1.6264.1%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.34% of stock, avg 16.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$5.10$2.03$7.13$57.87$72.1310.34%
$70.00Aug 21$2.80$4.35$7.15$62.85$77.1510.37%
$75.00Aug 21$1.30$7.30$8.60$66.40$83.6012.47%
$80.00Aug 21$0.65$11.70$12.35$67.65$92.3517.91%
$80.00Sep 18$2.13$12.95$15.08$64.92$95.0821.87%
$85.00Aug 21$0.30$16.35$16.65$68.35$101.6524.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 3.38% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.30$2.03$2.33$62.67$87.33
$80.00$65.00Aug 21$0.65$2.03$2.68$62.32$82.68
$85.00$60.00Sep 18$1.27$1.78$3.05$56.95$88.05
$75.00$65.00Aug 21$1.30$2.03$3.33$61.67$78.33
$80.00$60.00Sep 18$2.13$1.78$3.91$56.09$83.91
$70.00$65.00Aug 21$2.80$2.03$4.83$60.17$74.83
$75.00$60.00Sep 18$3.08$1.78$4.86$55.14$79.86
$85.00$65.00Sep 18$1.27$3.65$4.92$60.08$89.92
$80.00$65.00Sep 18$2.13$3.65$5.78$59.22$85.78
$75.00$65.00Sep 18$3.08$3.65$6.73$58.27$81.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.68, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Sep 18$3.64$1.362.68$61.36$73.64
70/7580/85Aug 21$3.30$1.701.94$71.70$83.30
65/7075/80Aug 21$2.97$2.031.46$67.03$77.97
60/6575/80Sep 18$2.82$2.181.29$62.18$77.82
60/6580/85Sep 18$2.73$2.271.20$62.27$82.73
65/7080/85Aug 21$2.67$2.331.15$67.33$82.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.09$4.9154.56
$75.00$80.00$85.00Aug 21$0.30$4.7015.67
$65.00$70.00$75.00Aug 21$0.80$4.205.25
$70.00$75.00$80.00Sep 18$0.82$4.185.10
$70.00$75.00$80.00Aug 21$0.85$4.154.88
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.25$4.7519.00
$65.00$70.00$75.00Aug 21$0.63$4.376.94
$70.00$75.00$80.00Aug 21$1.45$3.552.45

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 $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21$0.00$5.00
$80.00$85.001:2Sep 18-$0.41$4.59
$65.00$70.001:2Aug 21-$0.50$4.50
$60.00$65.001:2Aug 21-$0.95$4.05
$75.00$80.001:2Sep 18-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$1.40$3.60
$80.00$75.001:2Aug 21-$2.90$2.10
$80.00$65.001:2Sep 18$5.65$9.35
$65.00$60.001:2Sep 18$0.09$4.91
$70.00$65.001:2Aug 21$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.67%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Sep 18$4.600.501.5%6.67%8.21%1--
$75.00Sep 18$2.450.378.8%3.55%12.34%8142
$70.00Aug 21$2.300.451.5%3.34%4.87%9114
$80.00Sep 18$1.900.2716.0%2.76%18.80%318
$75.00Aug 21$1.050.268.8%1.52%10.31%5582
$85.00Sep 18$0.950.1823.3%1.38%24.67%20--
$80.00Aug 21$0.300.1416.0%0.44%16.48%860
$85.00Aug 21$0.100.0723.3%0.15%23.44%51354

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. 137 contracts (avg 376 vol/day, 135 traded recently)

PARR averages only 376 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 $35.00 10-16 call last traded $38.80 on 07/14 (now $32.80/$35.70) — try a limit near $34.25. Also watch the $75.00 12-18 call last traded $17.80 on 07/31 (now $7.40/$8.10) — try a limit near $7.75; the $80.00 01-15 call last traded $14.70 on 07/30 (now $6.60/$7.30) — try a limit near $6.95. Most tradeable put: the $65.00 12-18 put last traded $6.60 on 07/14 (now $6.50/$7.70) — try a limit near $6.60.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.30$3.30$2.80$16.00 07/31$2.80–$17.35$2.80114
$70.00Sep 18$4.60$5.10$4.85$13.25 07/28$4.60–$18.40$4.85--
$70.00Oct 16$5.50$7.30$6.40$13.10 07/24$5.95–$19.25$6.40--
$70.00Dec 18$8.90$11.20$10.05$16.20 07/23$8.45–$21.95$10.0548
$70.00Jan 15$9.90$11.20$10.55$16.20 07/17$10.55–$23.10$10.5533
$70.00Mar 19$10.80$13.20$12.00$20.60 07/22$12.00–$25.10$12.00--
$70.00Nov 19$16.00$19.90$17.95$31.40 07/30$17.95–$30.85$17.95--
$65.00Aug 21$3.90$6.30$5.10$18.60 07/29$5.10–$21.30$5.1062
$65.00Sep 18$6.00$8.30$7.15$15.10 07/24$6.45–$22.55$7.15--
$65.00Oct 16$7.60$9.90$8.75$22.90 07/30$8.10–$23.75$8.75--
$65.00Dec 18$10.50$12.60$11.55$23.95 07/31$10.35–$25.55$11.55187
$65.00Jan 15$11.00$13.40$12.20$18.55 07/17$12.20–$26.20$12.20--
$65.00Mar 19$12.90$15.40$14.15$22.95 07/21$14.15–$28.55$14.1551
$75.00Aug 21$1.05$1.55$1.30$12.60 07/31$1.30–$12.80$1.3082
$75.00Sep 18$2.45$3.70$3.08$12.30 07/29$3.08–$14.30$3.08142
$75.00Oct 16$4.00$5.40$4.70$15.46 07/31$4.50–$15.85$4.70959
$75.00Dec 18$7.40$8.10$7.75$17.80 07/31$6.75–$18.95$7.7526
$75.00Mar 19$9.00$11.60$10.30$17.65 07/21$10.30–$22.30$10.30--
$60.00Aug 21$8.00$10.50$9.25$26.51 07/30$8.15–$26.70$9.25--
$60.00Sep 18$9.40$11.80$10.60$20.29 07/27$9.50–$26.55$10.60--
$60.00Oct 16$10.60$13.10$11.85$25.00 07/29$10.75–$27.60$11.85--
$60.00Dec 18$14.30$16.60$15.45$28.83 07/31$12.95–$29.40$15.451.1K
$60.00Mar 19$15.80$18.10$16.95$24.40 07/24$16.95–$32.05$16.95--
$80.00Aug 21$0.30$1.00$0.65$9.00 07/31$0.65–$9.05$0.6560
$80.00Sep 18$1.90$2.35$2.13$10.40 07/31$2.13–$11.30$2.1318
$80.00Oct 16$2.75$4.10$3.43$12.50 07/31$3.13–$12.65$3.43--
$80.00Dec 18$5.00$7.50$6.25$15.72 07/31$5.35–$15.90$6.25--
$80.00Jan 15$6.60$7.30$6.95$14.70 07/30$6.95–$17.05$6.958
$55.00Aug 21$12.60$15.20$13.90$21.65 07/17$12.00–$31.20$13.90--
$55.00Sep 18$13.60$16.00$14.80$22.18 07/24$12.90–$31.65$14.80--
$55.00Oct 16$15.20$16.90$16.05$20.35 07/14$14.15–$32.20$16.0540
$55.00Dec 18$16.80$18.90$17.85$33.40 07/31$15.85–$33.65$17.85--
$55.00Jan 15$16.90$19.40$18.15$26.44 07/24$18.15–$34.40$18.15--
$55.00May 21$21.10$23.30$22.20$30.11 07/27$22.20–$36.75$22.20--
$85.00Aug 21$0.10$0.50$0.30$6.22 07/31$0.30–$6.00$0.30354
$85.00Sep 18$0.95$1.60$1.27$8.00 07/31$1.27–$8.30$1.27--
$85.00Oct 16$1.95$2.90$2.42$10.10 07/31$2.25–$10.30$2.42--
$85.00Dec 18$4.00$5.40$4.70$11.05 07/22$4.20–$13.55$4.7011
$85.00Jan 15$4.80$6.50$5.65$14.10 07/30$5.65–$14.90$5.65--
$85.00Mar 19$6.30$8.70$7.50$14.70 07/21$7.50–$16.90$7.50--
$85.00Nov 19$12.00$15.40$13.70$24.00 07/31$13.70–$24.25$13.70--
$50.00Aug 21$17.40$20.20$18.80$30.51 07/22$16.35–$36.20$18.80--
$50.00Sep 18$18.00$20.60$19.30$23.30 07/15$16.85–$36.35$19.30--
$50.00Oct 16$18.70$21.20$19.95$31.87 07/21$18.15–$36.90$19.95--
$50.00Dec 18$20.20$22.80$21.50$37.60 07/30$19.45–$38.00$21.50--
$50.00Jan 15$20.60$23.30$21.95$32.68 07/22$21.95–$38.60$21.951
$50.00Nov 19$26.00$30.50$28.25$36.50 07/27$28.25–$43.75$28.25--
$90.00Aug 21$0.05$0.25$0.15$4.00 07/30$0.15–$4.40$0.1566
$90.00Sep 18$0.60$1.35$0.98$6.25 07/31$0.98–$6.60$0.98--
$90.00Oct 16$1.35$2.85$2.10$8.17 07/31$1.58–$8.00$2.10--
$90.00Dec 18$3.50$4.40$3.95$9.41 07/21$3.40–$11.55$3.95--
$90.00Jan 15$3.90$5.70$4.80$8.10 07/27$4.80–$12.50$4.80--
$45.00Aug 21$22.40$25.00$23.70$40.87 07/30$21.15–$41.30$23.70--
$45.00Oct 16$23.30$26.20$24.75$34.10 07/28$22.35–$41.70$24.75--
$45.00Dec 18$24.80$26.90$25.85$13.00 06/26$23.35–$42.50$24.80--
$45.00Mar 19$25.40$29.30$27.35$34.90 07/17$27.35–$43.90$27.35--
$95.00Aug 21$0.00$0.30$0.15$2.50 07/31$0.15–$2.63$0.15--
$95.00Sep 18$0.35$1.20$0.77$4.10 07/31$0.60–$4.70$0.77--
$95.00Oct 16$1.05$1.65$1.35$6.05 07/30$1.30–$6.25$1.35--
$95.00Dec 18$2.75$3.70$3.23$6.01 07/24$2.55–$9.75$3.23--
$95.00Jan 15$2.90$4.90$3.90$9.50 07/29$3.90–$10.60$3.90--
$40.00Sep 18$27.70$30.70$29.20$34.48 07/16$26.20–$46.35$29.20--
$40.00Oct 16$28.50$30.60$29.55$43.62 07/29$27.00–$46.45$29.55--
$40.00Dec 18$28.80$31.80$30.30$46.15 07/31$27.85–$47.30$30.30--
$100.00Aug 21$0.00$0.70$0.35$1.50 07/30$0.35–$1.68$0.35--
$100.00Sep 18$0.15$0.85$0.50$3.40 07/31$0.50–$3.23$0.50--
$100.00Oct 16$0.10$1.70$0.90$4.46 07/30$0.83–$4.90$0.90--
$100.00Dec 18$2.00$2.95$2.48$5.31 07/24$2.48–$8.90$2.481.3K
$100.00Jan 15$2.30$4.00$3.15$7.45 07/29$3.15–$9.00$3.15--
$100.00Nov 19$8.00$11.50$9.75$14.90 07/27$9.75–$19.00$9.757
$35.00Oct 16$32.80$35.70$34.25$38.80 07/14$31.70–$51.40$34.2568
$35.00Dec 18$32.80$36.30$34.55$22.67 06/09$32.15–$52.00$32.80--
$105.00Aug 21$0.00$0.75$0.38$1.10 07/30$0.38–$1.45$0.38--
$105.00Sep 18$0.05$0.65$0.35$2.35 07/30$0.35–$2.60$0.35--
$105.00Oct 16$0.40$1.40$0.90$3.44 07/30$0.90–$3.85$0.90--
$30.00Oct 16$37.60$40.50$39.05$28.50 07/01$36.45–$56.30$37.60--
$30.00Dec 18$37.60$41.50$39.55$29.06 07/01$36.75–$56.75$37.60--
$110.00Aug 21$0.00$0.75$0.38$0.38 07/28$0.35–$0.83$0.38--
$110.00Sep 18$0.00$0.95$0.48$1.65 07/30$0.48–$1.75$0.48--
$110.00Oct 16$0.20$1.05$0.63$2.81 07/30$0.63–$2.88$0.63--
$110.00Dec 18$1.50$2.40$1.95$5.90 07/30$1.95–$5.90$1.95--
$110.00Mar 19$2.45$4.50$3.48$5.94 07/24$3.48–$8.90$3.48--
$25.00Dec 18$42.40$46.30$44.35$47.80 07/14$41.35–$61.50$44.35--
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$3.30$5.40$4.35$0.92 07/31$0.93–$7.50$3.3073
$70.00Sep 18$5.20$6.30$5.75$3.00 07/28$1.90–$8.75$5.20--
$70.00Oct 16$6.70$8.30$7.50$5.75 07/24$2.73–$9.55$6.70--
$70.00Dec 18$9.20$11.50$10.35$5.20 07/30$5.20–$11.55$9.20--
$70.00Jan 15$9.80$11.70$10.75--$10.75–$10.75—$9.8010
$65.00Aug 21$1.15$2.90$2.03$0.60 07/29$0.45–$4.65$1.15--
$65.00Sep 18$2.90$4.40$3.65$1.46 07/29$1.20–$5.80$2.90--
$65.00Oct 16$4.30$5.80$5.05$2.14 07/31$1.90–$6.80$4.3062
$65.00Dec 18$6.50$7.70$7.10$6.60 07/14$3.70–$8.70$6.6032
$65.00Mar 19$8.30$10.40$9.35$8.10 07/27$5.45–$9.35$8.30--
$65.00Jan 15$7.00$8.30$7.65--$7.65–$7.65—$7.0016
$75.00Aug 21$6.40$8.20$7.30$1.80 07/30$1.65–$11.30$6.4056
$75.00Sep 18$8.40$10.50$9.45$4.00 07/29$3.00–$11.95$8.40--
$75.00Oct 16$9.70$11.90$10.80$8.00 07/17$4.30–$13.15$9.70--
$75.00Dec 18$12.10$13.50$12.80$7.27 07/30$6.70–$14.65$12.10--
$75.00Mar 19$13.90$16.50$15.20$10.60 07/29$9.20–$15.20$13.90--
$60.00Aug 21$0.05$1.00$0.53$0.58 07/29$0.38–$2.58$0.53--
$60.00Sep 18$1.50$2.05$1.78$0.83 07/31$0.83–$3.60$1.5012
$60.00Oct 16$2.30$3.70$3.00$3.90 07/09$1.38–$4.45$3.00--
$60.00Dec 18$4.50$5.60$5.05$2.73 07/31$2.65–$6.30$4.5047
$80.00Aug 21$10.80$12.60$11.70$2.84 07/31$2.93–$15.35$10.80--
$80.00Sep 18$12.10$13.80$12.95$4.80 07/31$4.65–$16.00$12.10--
$80.00Oct 16$13.40$15.10$14.25$6.29 07/31$6.10–$16.85$13.40--
$80.00Dec 18$15.50$17.20$16.35$19.10 07/10$8.75–$18.75$16.35--
$80.00Jan 15$16.10$18.30$17.20$9.90 07/31$9.85–$17.20$16.10--
$55.00Aug 21$0.05$0.65$0.35$0.28 07/28$0.35–$1.25$0.28--
$55.00Sep 18$0.45$1.15$0.80$0.85 07/27$0.55–$2.05$0.80--
$55.00Oct 16$1.15$2.30$1.73$1.05 07/30$0.98–$2.85$1.15--
$55.00Dec 18$2.60$4.10$3.35$4.46 07/08$1.98–$4.35$3.35--
$85.00Aug 21$15.20$17.50$16.35$5.30 07/31$5.15–$19.90$15.20--
$85.00Dec 18$18.70$21.50$20.10$21.76 07/08$11.45–$22.30$20.10--
$85.00Mar 19$20.90$23.50$22.20$14.86 07/30$14.10–$22.20$20.90--
$50.00Aug 21$0.00$0.75$0.38$0.73 07/13$0.23–$0.73$0.38--
$50.00Sep 18$0.20$0.60$0.40$0.23 07/30$0.30–$1.05$0.23--
$50.00Oct 16$0.60$1.15$0.88$1.00 07/21$0.78–$1.85$0.88--
$50.00Dec 18$1.50$2.95$2.23$1.76 07/31$1.45–$2.98$1.76--
$50.00Mar 19$2.70$4.30$3.50$2.80 07/24$2.28–$3.50$2.80--
$90.00Aug 21$20.10$22.70$21.40$10.12 07/29$8.05–$24.80$20.10--
$90.00Dec 18$22.50$25.60$24.05$14.84 07/30$14.20–$26.50$22.50--
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.53$0.03--
$45.00Sep 18$0.15$0.55$0.35$0.30 07/29$0.30–$0.83$0.30--
$45.00Oct 16$0.45$1.00$0.73$0.58 07/29$0.50–$1.18$0.58--
$45.00Dec 18$0.90$1.75$1.33$1.31 07/31$1.08–$1.95$1.31--
$95.00Dec 18$27.30$29.80$28.55$23.60 07/17$17.40–$30.85$27.30--
$40.00Aug 21$0.00$0.75$0.38$0.25 07/22$0.18–$0.57$0.25--
$40.00Sep 18$0.00$0.50$0.25$0.47 07/08$0.25–$0.73$0.25--
$40.00Oct 16$0.05$0.75$0.40$0.55 07/27$0.35–$0.85$0.40--
$40.00Dec 18$0.50$1.30$0.90$1.00 07/17$0.80–$1.33$0.9025
$40.00Mar 19$1.05$2.55$1.80$1.35 07/31$1.10–$1.95$1.35--
$35.00Oct 16$0.05$0.40$0.23$0.28 07/29$0.23–$0.70$0.23--
$35.00Dec 18$0.15$0.95$0.55$1.85 06/18$0.55–$1.08$0.55--
$30.00Oct 16$0.00$0.75$0.38$0.17 07/28$0.25–$0.70$0.17--
$25.00Oct 16$0.00$0.75$0.38$0.23 07/17$0.23–$0.60$0.23--
$22.50Oct 16$0.00$0.75$0.38$0.40 07/24$0.25–$0.57$0.38--

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 1,314
Total Puts 148
Put/Call Ratio 0.11
Net Difference 1,166

Prior's Put/Call Breakdown

Total Calls 1,598
Total Puts 229
Put/Call Ratio 0.14
Net Difference 1,369

Prior 7-Day Put/Call Summary

Total Calls 2,648
Total Puts 685
Average Put/Call Ratio 0.48
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