Tour v490
PARR
PAR PAC HLDGS INC
$83.37 +0.60%
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 166
Calls: 108 (65%)
Puts: 58 (35%)
Prior (05/05) 387
Calls: 323 (83%)
Puts: 64 (17%)
Current vs Prior -57.11%
Calls: -66.56% (Calls)
Puts: -9.38% (Puts)
Prior 7-Day Total 1,154
Calls: 955 (83%)
Puts: 199 (17%)
Prior 7-Day Average 288
Calls: 136 (83%)
Puts: 28 (17%)
Current vs Prior 7-Day Avg -42.46%
Calls: -20.84%
Puts: +104.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $134.2K
Calls: $106.6K (79%)
Puts: $27.6K (21%)
Prior (05/05) $193.7K
Calls: $181.0K (93%)
Puts: $12.7K (7%)
Current vs Prior -30.72%
Calls: -41.12%
Puts: +117.53%
Prior 7-Day Total $572.5K
Calls: $521.3K (91%)
Puts: $51.2K (9%)
Prior 7-Day Average $143.1K
Calls: $74.5K (91%)
Puts: $7.3K (9%)
Current vs Prior 7-Day Avg -6.24%
Calls: +43.09%
Puts: +277.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.54
Prior (05/05) 0.20
Current vs Prior +171.04%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +158.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 13,444
Calls: 11,908 (89%)
Puts: 1,536 (11%)
Prior (05/05) 19,400
Calls: 15,727 (81%)
Puts: 3,673 (19%)
Current vs Prior -30.70%
Prior 7-Day Total 48,854
Calls: 40,746 (83%)
Puts: 8,108 (17%)
Prior 7-Day Average 12,213
Calls: 10,186 (83%)
Puts: 2,027 (17%)
Current vs Prior 7-Day Avg +10.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.89% | 17.63%
Prior 10.33% | 17.32%
Current vs Prior +24.80% | +1.82%
Prior 7-Day Avg 16.43% | 21.61%
Current vs 7-Day Avg -21.54% | -18.41%
Prior 7-Day Eod 10.33% | 17.32%
Current vs 7-Day Eod +24.80% | +1.82%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.25% | 20.41%
Calls: 25.88% | 20.47%
Puts: 24.62% | 20.36%
Prior 11.54% | 10.14%
Calls: 13.33% | 10.91%
Puts: 9.76% | 9.38%
Current vs Prior +118.80% | +101.28%
Prior 7-Day Avg 10.89% | 12.71%
Calls: 12.58% | 14.95%
Puts: 9.22% | 10.48%
Current vs 7-Day Avg +131.79% | +60.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($106.6K) vs puts ($27.6K). Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 171% - increased hedging/bearish positioning.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 0.68, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.8015.00$13.9015.8%40.88114
$70.00Sep 1814.1016.70$15.4016.9%--0.8168
$75.00Aug 218.9010.90$9.9020.2%--0.7872
$75.00Sep 1810.7012.60$11.6516.3%--0.71144
$80.00Aug 215.907.40$6.6522.6%--0.6260
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.707.30$6.5024.6%50.539
$85.00Sep 187.509.20$8.3520.4%50.50--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 87, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.704.80$4.2525.9%160.46330
$95.00Aug 211.051.85$1.4555.2%100.2170
$100.00Aug 210.551.25$0.9077.8%90.1417
$90.00Aug 212.103.50$2.8050.0%80.3366
$70.00Aug 2112.8015.00$13.9015.8%40.88114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.104.30$3.7032.4%100.2911
$85.00Aug 215.707.30$6.5024.6%50.539
$80.00Sep 185.006.40$5.7024.6%50.4036
$85.00Sep 187.509.20$8.3520.4%50.50--
$80.00Aug 213.104.30$3.7032.4%30.3823

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 16.5%, max 21.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1876.6%62.9%21.8%4182
$100.00Aug 21Sep 1875.9%62.3%21.7%1128
$90.00Aug 21Sep 1877.3%63.6%21.6%10394
$85.00Aug 21Sep 1873.9%63.6%16.2%19358
$80.00Aug 21Sep 1869.8%60.9%14.6%285
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1876.6%62.9%21.8%--110
$85.00Aug 21Sep 1873.9%63.6%16.2%109
$80.00Aug 21Sep 1869.8%60.9%14.6%859
$75.00Aug 21Sep 1868.0%62.1%9.4%1061

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 8.09, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.55$4.45$0.558.09$95.55
$95.00$100.00Sep 18$1.13$3.87$1.133.42$96.13
$90.00$95.00Sep 18$1.32$3.68$1.322.79$91.32
$90.00$95.00Aug 21$1.35$3.65$1.352.70$91.35
$85.00$90.00Aug 21$1.45$3.55$1.452.45$86.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.73$4.27$0.735.85$74.27
$75.00$70.00Sep 18$1.50$3.50$1.502.33$73.50
$80.00$75.00Aug 21$1.92$3.08$1.921.60$78.08
$80.00$75.00Sep 18$2.00$3.00$2.001.50$78.00
$85.00$80.00Sep 18$2.65$2.35$2.650.89$82.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.00, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.00$4.00$1.004.00$74.00
$70.00$75.00Sep 18$3.75$3.75$1.253.00$73.75
$75.00$80.00Aug 21$3.25$3.25$1.751.86$78.25
$75.00$80.00Sep 18$2.95$2.95$2.051.44$77.95
$80.00$85.00Aug 21$2.40$2.40$2.600.92$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$2.80$2.80$2.201.27$82.20
$85.00$80.00Sep 18$2.65$2.65$2.351.13$82.35
$80.00$75.00Sep 18$2.00$2.00$3.000.67$78.00
$80.00$75.00Aug 21$1.92$1.92$3.080.62$78.08
$75.00$70.00Sep 18$1.50$1.50$3.500.43$73.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.73, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$1.2075.9%62.3%
$70.00Aug 21Sep 18$1.5076.6%62.9%
$75.00Aug 21Sep 18$1.7568.0%62.1%
$90.00Aug 21Sep 18$1.7577.3%63.6%
$95.00Aug 21Sep 18$1.7873.1%63.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$1.1576.6%62.9%
$85.00Aug 21Sep 18$1.8573.9%63.6%
$75.00Aug 21Sep 18$1.9268.0%62.1%
$80.00Aug 21Sep 18$2.0069.8%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.41% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$6.65$3.70$10.35$69.65$90.3512.41%
$85.00Aug 21$4.25$6.50$10.75$74.25$95.7512.89%
$75.00Aug 21$9.90$1.78$11.68$63.32$86.6814.01%
$80.00Sep 18$8.70$5.70$14.40$65.60$94.4017.27%
$85.00Sep 18$6.35$8.35$14.70$70.30$99.7017.63%
$70.00Aug 21$13.90$1.05$14.95$55.05$84.9517.93%
$75.00Sep 18$11.65$3.70$15.35$59.65$90.3518.41%
$70.00Sep 18$15.40$2.20$17.60$52.40$87.6021.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.34% of stock, avg 7.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.90$1.05$1.95$68.05$101.95
$95.00$70.00Aug 21$1.45$1.05$2.50$67.50$97.50
$100.00$75.00Aug 21$0.90$1.78$2.68$72.32$102.68
$95.00$75.00Aug 21$1.45$1.78$3.23$71.77$98.23
$90.00$70.00Aug 21$2.80$1.05$3.85$66.15$93.85
$100.00$70.00Sep 18$2.10$2.20$4.30$65.70$104.30
$90.00$75.00Aug 21$2.80$1.78$4.58$70.42$94.58
$100.00$80.00Aug 21$0.90$3.70$4.60$75.40$104.60
$95.00$80.00Aug 21$1.45$3.70$5.15$74.85$100.15
$85.00$70.00Aug 21$4.25$1.05$5.30$64.70$90.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.88, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.15$0.854.88$80.85$94.15
80/8590/95Sep 18$3.97$1.033.85$81.03$93.97
70/7580/85Sep 18$3.85$1.153.35$71.15$83.85
75/8085/90Sep 18$3.80$1.203.17$76.20$88.80
80/8595/100Sep 18$3.78$1.223.10$81.22$98.78
75/8085/90Aug 21$3.37$1.632.07$76.63$88.37
80/8595/100Aug 21$3.35$1.652.03$81.65$98.35
75/8090/95Sep 18$3.32$1.681.98$76.68$93.32
70/7585/90Sep 18$3.30$1.701.94$71.70$88.30
75/8090/95Aug 21$3.27$1.731.89$76.73$93.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.10$4.9049.00
$90.00$95.00$100.00Sep 18$0.19$4.8125.32
$85.00$90.00$95.00Sep 18$0.48$4.529.42
$80.00$85.00$90.00Sep 18$0.55$4.458.09
$75.00$80.00$85.00Sep 18$0.60$4.407.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.50$4.509.00
$75.00$80.00$85.00Sep 18$0.65$4.356.69
$75.00$80.00$85.00Aug 21$0.88$4.124.68
$70.00$75.00$80.00Aug 21$1.19$3.813.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.10$4.90
$95.00$100.001:2Aug 21-$0.35$4.65
$95.00$100.001:2Sep 18-$0.97$4.03
$85.00$90.001:2Aug 21-$1.35$3.65
$80.00$85.001:2Aug 21-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.32$4.68
$75.00$70.001:2Sep 18-$0.70$4.30
$85.00$80.001:2Aug 21-$0.90$4.10
$80.00$75.001:2Sep 18-$1.70$3.30
$85.00$80.001:2Sep 18-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.84%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$5.700.492.0%6.84%8.79%328
$90.00Sep 18$3.900.398.0%4.68%12.63%2328
$85.00Aug 21$3.700.462.0%4.44%6.39%16330
$95.00Sep 18$2.850.3013.9%3.42%17.37%38
$90.00Aug 21$2.100.338.0%2.52%10.47%866
$100.00Sep 18$1.600.2219.9%1.92%21.87%211
$95.00Aug 21$1.050.2113.9%1.26%15.21%1070
$100.00Aug 21$0.550.1419.9%0.66%20.61%917

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. 141 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 $40.00 12-18 call last traded $46.15 on 07/31 (now $43.30/$45.80) — try a limit near $44.55. Also watch the $40.00 10-16 call last traded $43.62 on 07/29 (now $42.70/$45.20) — try a limit near $43.62; the $25.00 12-18 call last traded $47.80 on 07/14 (now $57.10/$60.70) — try a limit near $57.10. Most tradeable put: the $70.00 12-18 put last traded $5.20 on 07/30 (now $5.20/$5.90) — try a limit near $5.20.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.90$5.20$4.55$6.22 07/31$0.83–$6.00$4.55333
$85.00Sep 18$6.00$7.70$6.85$8.00 07/31$0.85–$8.30$6.8526
$85.00Oct 16$7.60$9.60$8.60$10.10 07/31$1.40–$10.30$8.6066
$85.00Dec 18$10.90$13.30$12.10$11.05 07/22$2.75–$13.55$11.0511
$85.00Jan 15$11.70$14.30$13.00$14.10 07/30$8.30–$14.90$13.002
$85.00Mar 19$14.20$16.70$15.45$14.70 07/21$10.30–$16.90$14.708
$85.00Nov 19$20.00$24.00$22.00$24.00 07/31$18.80–$24.25$22.004
$80.00Aug 21$6.10$8.00$7.05$9.00 07/31$0.60–$9.05$7.0561
$80.00Sep 18$8.20$10.10$9.15$10.40 07/31$1.08–$11.30$9.1523
$80.00Oct 16$9.90$11.90$10.90$12.50 07/31$1.78–$12.65$10.9037
$80.00Dec 18$13.10$15.20$14.15$15.72 07/31$3.45–$15.90$14.1594
$80.00Jan 15$14.10$16.40$15.25$14.70 07/30$10.00–$17.05$14.708
$90.00Aug 21$2.45$3.80$3.13$4.00 07/30$0.48–$4.40$3.1388
$90.00Sep 18$4.30$5.90$5.10$6.25 07/31$0.57–$6.60$5.10326
$90.00Oct 16$5.40$7.70$6.55$8.17 07/31$1.02–$8.00$6.5524
$90.00Dec 18$8.80$11.40$10.10$9.41 07/21$2.28–$11.55$9.4144
$90.00Jan 15$10.00$12.30$11.15$8.10 07/27$6.75–$12.50$10.003
$75.00Aug 21$9.30$11.40$10.35$12.60 07/31$1.40–$12.80$10.3569
$75.00Sep 18$11.10$13.20$12.15$12.30 07/29$1.75–$14.30$12.15144
$75.00Oct 16$12.60$15.00$13.80$15.46 07/31$2.83–$15.85$13.801.8K
$75.00Dec 18$15.70$18.10$16.90$17.80 07/31$4.70–$18.95$16.9026
$75.00Mar 19$18.50$21.90$20.20$17.65 07/21$14.25–$22.30$18.5052
$95.00Aug 21$1.30$2.55$1.92$2.50 07/31$0.48–$2.63$1.9245
$95.00Sep 18$2.90$4.50$3.70$4.10 07/31$0.50–$4.70$3.708
$95.00Oct 16$4.40$6.20$5.30$6.05 07/30$0.65–$6.25$5.3042
$95.00Dec 18$7.40$9.60$8.50$6.01 07/24$1.70–$9.75$7.404
$95.00Jan 15$8.10$10.70$9.40$9.50 07/29$5.80–$10.60$9.4039
$70.00Aug 21$13.60$15.70$14.65$16.00 07/31$1.85–$17.35$14.65115
$70.00Sep 18$14.60$17.20$15.90$13.25 07/28$3.00–$18.40$14.6068
$70.00Oct 16$16.10$18.20$17.15$13.10 07/24$3.80–$19.25$16.10122
$70.00Dec 18$18.60$21.20$19.90$16.20 07/23$5.80–$21.95$18.6049
$70.00Jan 15$19.30$22.40$20.85$16.20 07/17$14.70–$23.10$19.3025
$70.00Mar 19$21.10$24.50$22.80$20.60 07/22$16.45–$25.10$21.102
$70.00Nov 19$26.50$31.00$28.75$31.40 07/30$24.65–$30.85$28.751
$100.00Aug 21$0.80$1.85$1.33$1.50 07/30$0.50–$1.68$1.3316
$100.00Sep 18$2.15$3.60$2.88$3.40 07/31$0.38–$3.23$2.888
$100.00Oct 16$3.30$5.00$4.15$4.46 07/30$0.60–$4.90$4.152
$100.00Dec 18$5.10$8.60$6.85$5.31 07/24$1.38–$8.90$5.311.3K
$100.00Jan 15$7.10$9.00$8.05$7.45 07/29$4.85–$9.00$7.4513
$100.00Nov 19$15.00$19.50$17.25$14.90 07/27$15.20–$19.00$15.006
$65.00Aug 21$17.80$20.20$19.00$18.60 07/29$3.15–$21.30$18.6062
$65.00Sep 18$18.80$21.30$20.05$15.10 07/24$4.30–$22.55$18.80110
$65.00Oct 16$20.00$22.30$21.15$22.90 07/30$5.60–$23.75$21.15178
$65.00Dec 18$22.40$24.90$23.65$23.95 07/31$8.05–$25.55$23.65239
$65.00Jan 15$22.60$25.70$24.15$18.55 07/17$17.15–$26.20$22.601
$65.00Mar 19$24.50$27.00$25.75$22.95 07/21$19.00–$28.55$24.5050
$105.00Aug 21$0.30$1.35$0.83$1.10 07/30$0.45–$1.45$0.835
$105.00Sep 18$1.60$2.70$2.15$2.35 07/30$0.85–$2.60$2.1530
$105.00Oct 16$2.30$4.00$3.15$3.44 07/30$1.45–$3.85$3.1520
$60.00Aug 21$22.30$25.50$23.90$26.51 07/30$5.60–$26.70$23.9060
$60.00Sep 18$23.40$25.50$24.45$20.29 07/27$6.75–$26.55$23.40244
$60.00Oct 16$23.80$27.10$25.45$25.00 07/29$7.75–$27.60$25.0078
$60.00Dec 18$25.60$28.30$26.95$28.83 07/31$9.95–$29.40$26.951.1K
$60.00Mar 19$28.00$30.80$29.40$24.40 07/24$21.80–$32.05$28.009
$110.00Aug 21$0.05$0.90$0.48$0.38 07/28$0.35–$0.83$0.381
$110.00Sep 18$0.80$2.05$1.42$1.65 07/30$0.73–$1.75$1.423
$110.00Oct 16$1.55$3.30$2.42$2.81 07/30$1.13–$2.88$2.426
$110.00Dec 18$3.90$6.10$5.00$5.90 07/30$2.65–$5.90$5.002
$110.00Mar 19$6.80$9.20$8.00$5.94 07/24$5.10–$8.90$6.804
$55.00Aug 21$26.80$30.30$28.55$21.65 07/17$8.25–$31.20$26.8026
$55.00Sep 18$28.00$30.40$29.20$22.18 07/24$9.45–$31.65$28.0036
$55.00Oct 16$28.40$31.60$30.00$20.35 07/14$10.75–$32.20$28.4040
$55.00Dec 18$29.90$32.70$31.30$33.40 07/31$12.70–$33.65$31.3014
$55.00Jan 15$30.20$33.30$31.75$26.44 07/24$24.00–$34.40$30.202
$55.00May 21$32.80$35.80$34.30$30.11 07/27$29.85–$36.75$32.802
$50.00Aug 21$31.70$35.20$33.45$30.51 07/22$12.45–$36.20$31.708
$50.00Sep 18$32.50$35.60$34.05$23.30 07/15$13.35–$36.35$32.504
$50.00Oct 16$33.10$35.60$34.35$31.87 07/21$14.10–$36.90$33.104.0K
$50.00Dec 18$34.00$36.60$35.30$37.60 07/30$15.50–$38.00$35.3061
$50.00Jan 15$34.40$37.00$35.70$32.68 07/22$27.60–$38.60$34.401
$50.00Nov 19$39.00$43.00$41.00$36.50 07/27$37.20–$43.75$39.002
$45.00Aug 21$36.50$40.10$38.30$40.87 07/30$16.75–$41.30$38.303
$45.00Oct 16$37.90$40.40$39.15$34.10 07/28$18.05–$41.70$37.90126
$45.00Dec 18$38.50$41.80$40.15$13.00 06/26$19.65–$42.50$38.508
$45.00Mar 19$39.60$43.00$41.30$34.90 07/17$32.85–$43.90$39.601
$45.00Sep 18$37.30$40.40$38.85--$38.85–$38.85—$37.305
$40.00Sep 18$42.00$45.40$43.70$34.48 07/16$21.85–$46.35$42.0012
$40.00Oct 16$42.70$45.20$43.95$43.62 07/29$22.55–$46.45$43.6297
$40.00Dec 18$43.30$45.80$44.55$46.15 07/31$23.35–$47.30$44.5542
$35.00Oct 16$47.30$50.60$48.95$38.80 07/14$27.15–$51.40$47.3068
$35.00Dec 18$47.80$51.10$49.45$22.67 06/09$27.90–$52.00$47.803
$35.00Sep 18$46.70$50.30$48.50--$48.50–$48.50—$46.7018
$30.00Oct 16$51.70$55.40$53.55$28.50 07/01$31.90–$56.30$51.709
$30.00Dec 18$52.50$55.90$54.20$29.06 07/01$32.40–$56.75$52.501
$25.00Dec 18$57.10$60.70$58.90$47.80 07/14$37.15–$61.50$57.108
$25.00Oct 16$56.70$60.30$58.50--$58.50–$58.50—$56.706
$22.50Oct 16$59.10$62.80$60.95--$60.95–$60.95—$59.103
$20.00Sep 18$61.70$65.20$63.45--$63.45–$63.45—$61.705
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$5.40$6.90$6.15$5.30 07/31$5.15–$19.90$5.403
$85.00Dec 18$11.20$13.60$12.40$21.76 07/08$11.45–$25.60$12.401
$85.00Mar 19$13.50$15.60$14.55$14.86 07/30$14.10–$18.65$14.551
$80.00Aug 21$2.95$4.40$3.68$2.84 07/31$2.93–$19.35$2.9523
$80.00Sep 18$4.60$5.90$5.25$4.80 07/31$4.65–$19.75$4.8036
$80.00Oct 16$6.10$7.60$6.85$6.29 07/31$6.10–$20.30$6.296
$80.00Dec 18$8.60$10.20$9.40$19.10 07/10$8.75–$21.40$9.402
$80.00Jan 15$9.20$11.70$10.45$9.90 07/31$9.85–$14.55$9.901
$90.00Aug 21$8.50$10.30$9.40$10.12 07/29$8.05–$24.80$9.401
$90.00Dec 18$14.10$16.30$15.20$14.84 07/30$14.20–$29.95$14.841
$75.00Aug 21$1.20$2.30$1.75$1.80 07/30$1.65–$14.80$1.7537
$75.00Sep 18$2.65$3.70$3.18$4.00 07/29$3.00–$14.95$3.1811
$75.00Oct 16$4.00$5.30$4.65$8.00 07/17$4.30–$16.00$4.651
$75.00Dec 18$6.30$8.10$7.20$7.27 07/30$6.70–$17.50$7.201
$75.00Mar 19$8.60$11.10$9.85$10.60 07/29$9.20–$12.75$9.854
$95.00Dec 18$17.00$19.80$18.40$23.60 07/17$17.40–$34.65$18.401
$70.00Aug 21$0.65$1.20$0.93$0.92 07/31$0.93–$10.40$0.9270
$70.00Sep 18$1.65$2.40$2.03$3.00 07/28$1.90–$11.30$2.0319
$70.00Oct 16$2.55$3.60$3.08$5.75 07/24$2.73–$12.20$3.0818
$70.00Dec 18$5.20$5.90$5.55$5.20 07/30$5.20–$14.20$5.204
$65.00Aug 21$0.15$1.05$0.60$0.60 07/29$0.60–$7.05$0.6056
$65.00Sep 18$0.85$1.70$1.27$1.46 07/29$1.20–$7.60$1.2712
$65.00Oct 16$1.60$2.55$2.08$2.14 07/31$1.90–$8.55$2.0860
$65.00Dec 18$3.20$4.50$3.85$6.60 07/14$3.70–$10.85$3.8532
$65.00Mar 19$5.00$6.50$5.75$8.10 07/27$5.45–$7.60$5.7540
$60.00Aug 21$0.05$0.75$0.40$0.58 07/29$0.40–$4.10$0.4028
$60.00Sep 18$0.50$1.25$0.88$0.83 07/31$0.83–$5.00$0.8310
$60.00Oct 16$1.00$2.00$1.50$3.90 07/09$1.38–$5.90$1.5040
$60.00Dec 18$2.10$3.40$2.75$2.73 07/31$2.65–$8.05$2.7346
$55.00Aug 21$0.00$1.15$0.57$0.28 07/28$0.38–$2.25$0.285
$55.00Sep 18$0.20$0.90$0.55$0.85 07/27$0.55–$3.10$0.5515
$55.00Oct 16$0.70$1.45$1.08$1.05 07/30$0.98–$3.83$1.0532
$55.00Dec 18$1.40$2.80$2.10$4.46 07/08$1.98–$5.70$2.1013
$50.00Aug 21$0.00$0.75$0.38$0.73 07/13$0.38–$0.95$0.3830
$50.00Sep 18$0.05$0.60$0.33$0.23 07/30$0.33–$1.75$0.2339
$50.00Oct 16$0.55$1.15$0.85$1.00 07/21$0.78–$2.42$0.85147
$50.00Dec 18$1.10$2.15$1.63$1.76 07/31$1.50–$3.85$1.6312
$50.00Mar 19$2.00$3.30$2.65$2.80 07/24$2.28–$3.20$2.652
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.63$0.038
$45.00Sep 18$0.15$1.35$0.75$0.30 07/29$0.30–$1.10$0.3013
$45.00Oct 16$0.40$0.60$0.50$0.58 07/29$0.50–$1.48$0.5061
$45.00Dec 18$0.60$2.10$1.35$1.31 07/31$1.08–$2.53$1.3142
$40.00Aug 21$0.00$1.05$0.53$0.25 07/22$0.18–$0.57$0.25--
$40.00Sep 18$0.00$0.75$0.38$0.47 07/08$0.38–$0.73$0.384
$40.00Oct 16$0.00$0.75$0.38$0.55 07/27$0.35–$1.00$0.38276
$40.00Dec 18$0.50$1.30$0.90$1.00 07/17$0.80–$1.63$0.9025
$40.00Mar 19$0.70$2.45$1.58$1.35 07/31$1.10–$1.95$1.352
$35.00Oct 16$0.00$0.75$0.38$0.28 07/29$0.25–$0.70$0.2885
$35.00Dec 18$0.25$1.00$0.63$1.85 06/18$0.63–$1.15$0.631
$35.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--5
$30.00Oct 16$0.10$0.75$0.43$0.17 07/28$0.30–$0.70$0.1768
$25.00Oct 16$0.00$0.75$0.38$0.23 07/17$0.23–$0.60$0.2313
$22.50Oct 16$0.00$0.75$0.38$0.40 07/24$0.25–$0.57$0.382

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 108
Total Puts 58
Put/Call Ratio 0.54
Net Difference 50

Prior's Put/Call Breakdown

Total Calls 323
Total Puts 64
Put/Call Ratio 0.20
Net Difference 259

Prior 7-Day Put/Call Summary

Total Calls 955
Total Puts 199
Average Put/Call Ratio 0.21
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