Tour v492
PARR
PAR PAC HLDGS INC
$73.44 -11.52%
(8/4 18:09) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:11)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,663
Calls: 1,480 (89%)
Puts: 183 (11%)
Prior (08/04) 166
Calls: 108 (65%)
Puts: 58 (35%)
Current vs Prior +901.81%
Calls: +1270.37% (Calls)
Puts: +215.52% (Puts)
Prior 7-Day Total 1,320
Calls: 1,063 (81%)
Puts: 257 (19%)
Prior 7-Day Average 264
Calls: 151 (81%)
Puts: 36 (19%)
Current vs Prior 7-Day Avg +529.92%
Calls: +874.60%
Puts: +398.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $1.24M
Calls: $1.14M (92%)
Puts: $96.3K (8%)
Prior (08/04) $134.2K
Calls: $106.6K (79%)
Puts: $27.6K (21%)
Current vs Prior +821.98%
Calls: +970.57%
Puts: +248.74%
Prior 7-Day Total $706.6K
Calls: $627.9K (89%)
Puts: $78.8K (11%)
Prior 7-Day Average $141.3K
Calls: $89.7K (89%)
Puts: $11.3K (11%)
Current vs Prior 7-Day Avg +775.34%
Calls: +1171.85%
Puts: +755.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.12
Prior (08/04) 0.54
Current vs Prior -76.98%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -54.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 13,522
Calls: 11,933 (88%)
Puts: 1,589 (12%)
Prior (08/04) 13,444
Calls: 11,908 (89%)
Puts: 1,536 (11%)
Current vs Prior +0.58%
Prior 7-Day Total 62,298
Calls: 52,654 (85%)
Puts: 9,644 (15%)
Prior 7-Day Average 12,459
Calls: 10,530 (85%)
Puts: 1,928 (15%)
Current vs Prior 7-Day Avg +8.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.59% | 16.48%
Prior 12.71% | 17.40%
Current vs Prior -16.64% | -5.30%
Prior 7-Day Avg 15.73% | 20.82%
Current vs 7-Day Avg -32.64% | -20.85%
Prior 7-Day Eod 12.71% | 17.40%
Current vs 7-Day Eod -16.64% | -5.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Prior 31.75% | 25.21%
Calls: 32.73% | 26.32%
Puts: 30.77% | 24.11%
Current vs Prior +9.04% | -7.93%
Prior 7-Day Avg 16.11% | 15.84%
Calls: 17.61% | 17.80%
Puts: 14.61% | 13.89%
Current vs 7-Day Avg +114.93% | +46.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.14M) vs puts ($96.3K). Massive premium surge with dollar volume up 822% vs prior. Dollar volume significantly above 7-day average (775% higher). Unusually high activity with volume up 902% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior 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. 12 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.2015.40$14.3015.4%--0.9360
$60.00Sep 1814.1016.30$15.2014.5%510.88244
$65.00Aug 218.6010.70$9.6521.8%--0.8562
$65.00Sep 1810.2011.80$11.0014.5%10.79111
$70.00Aug 214.606.70$5.6537.2%40.70114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2110.9013.20$12.0519.1%20.8714
$85.00Sep 1812.3014.40$13.3515.7%50.725
$80.00Aug 216.408.70$7.5530.5%230.7124
$80.00Sep 188.8010.40$9.6016.7%50.6236
$75.00Aug 213.705.00$4.3529.9%310.5251

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 308, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1814.1016.30$15.2014.5%510.88244
$85.00Aug 210.501.05$0.7870.5%470.16348
$75.00Aug 212.754.10$3.4339.4%220.4972
$85.00Sep 182.202.90$2.5527.5%200.2923
$75.00Sep 185.006.40$5.7024.6%140.52144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.705.00$4.3529.9%310.5251
$65.00Aug 210.551.20$0.8873.9%260.1667
$80.00Aug 216.408.70$7.5530.5%230.7124
$70.00Aug 211.102.50$1.8077.8%210.3090
$70.00Sep 183.304.40$3.8528.6%110.3620

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 9.7%, max 23.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1872.8%59.2%23.1%51304
$65.00Aug 21Sep 1865.1%54.8%18.8%1173
$80.00Aug 21Sep 1863.4%58.8%7.8%2382
$75.00Aug 21Sep 1863.0%60.2%4.7%36216
$85.00Aug 21Sep 1862.7%60.7%3.2%67371
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1872.8%59.2%23.1%136
$65.00Aug 21Sep 1865.1%54.8%18.8%2779
$80.00Aug 21Sep 1863.4%58.8%7.8%2860
$75.00Aug 21Sep 1863.0%60.2%4.7%3171
$85.00Aug 21Sep 1862.7%60.7%3.2%719

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 9.42, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.97$4.03$0.974.15$80.97
$80.00$85.00Sep 18$1.15$3.85$1.153.35$81.15
$75.00$80.00Aug 21$1.68$3.32$1.681.98$76.68
$75.00$80.00Sep 18$2.00$3.00$2.001.50$77.00
$70.00$75.00Aug 21$2.22$2.78$2.221.25$72.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.48$4.52$0.489.42$64.52
$65.00$60.00Sep 18$0.85$4.15$0.854.88$64.15
$70.00$65.00Aug 21$0.92$4.08$0.924.43$69.08
$70.00$65.00Sep 18$1.90$3.10$1.901.63$68.10
$75.00$70.00Aug 21$2.55$2.45$2.550.96$72.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 13.29, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$4.65$4.65$0.3513.29$64.65
$60.00$65.00Sep 18$4.20$4.20$0.805.25$64.20
$65.00$70.00Aug 21$4.00$4.00$1.004.00$69.00
$65.00$70.00Sep 18$2.95$2.95$2.051.44$67.95
$70.00$75.00Sep 18$2.35$2.35$2.650.89$72.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.50$4.50$0.509.00$80.50
$85.00$80.00Sep 18$3.75$3.75$1.253.00$81.25
$80.00$75.00Aug 21$3.20$3.20$1.801.78$76.80
$80.00$75.00Sep 18$3.20$3.20$1.801.78$76.80
$75.00$70.00Aug 21$2.55$2.55$2.451.04$72.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.66, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.9072.8%59.2%
$65.00Aug 21Sep 18$1.3565.1%54.8%
$85.00Aug 21Sep 18$1.7762.7%60.7%
$80.00Aug 21Sep 18$1.9563.4%58.8%
$75.00Aug 21Sep 18$2.2763.0%60.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.7072.8%59.2%
$65.00Aug 21Sep 18$1.0765.1%54.8%
$85.00Aug 21Sep 18$1.3062.7%60.7%
$70.00Aug 21Sep 18$2.0556.7%56.3%
$75.00Aug 21Sep 18$2.0563.0%60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 10.14% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$5.65$1.80$7.45$62.55$77.4510.14%
$75.00Aug 21$3.43$4.35$7.78$67.22$82.7810.59%
$80.00Aug 21$1.75$7.55$9.30$70.70$89.3012.66%
$65.00Aug 21$9.65$0.88$10.53$54.47$75.5314.34%
$70.00Sep 18$8.05$3.85$11.90$58.10$81.9016.20%
$75.00Sep 18$5.70$6.40$12.10$62.90$87.1016.48%
$85.00Aug 21$0.78$12.05$12.83$72.17$97.8317.47%
$65.00Sep 18$11.00$1.95$12.95$52.05$77.9517.63%
$80.00Sep 18$3.70$9.60$13.30$66.70$93.3018.11%
$60.00Aug 21$14.30$0.40$14.70$45.30$74.7020.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.61% of stock, avg 6.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Aug 21$0.78$0.40$1.18$58.82$86.18
$85.00$65.00Aug 21$0.78$0.88$1.66$63.34$86.66
$80.00$60.00Aug 21$1.75$0.40$2.15$57.85$82.15
$85.00$70.00Aug 21$0.78$1.80$2.58$67.42$87.58
$80.00$65.00Aug 21$1.75$0.88$2.63$62.37$82.63
$80.00$70.00Aug 21$1.75$1.80$3.55$66.45$83.55
$85.00$60.00Sep 18$2.55$1.10$3.65$56.35$88.65
$75.00$60.00Aug 21$3.43$0.40$3.83$56.17$78.83
$75.00$65.00Aug 21$3.43$0.88$4.31$60.69$79.31
$85.00$65.00Sep 18$2.55$1.95$4.50$60.50$89.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.55, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Sep 18$3.90$1.103.55$66.10$78.90
70/7580/85Sep 18$3.70$1.302.85$71.30$83.70
70/7580/85Aug 21$3.52$1.482.38$71.48$83.52
60/6570/75Sep 18$3.20$1.801.78$61.80$73.20
65/7080/85Sep 18$3.05$1.951.56$66.95$83.05
60/6575/80Sep 18$2.85$2.151.33$62.15$77.85
60/6570/75Aug 21$2.70$2.301.17$62.30$72.70
65/7075/80Aug 21$2.60$2.401.08$67.40$77.60
60/6575/80Aug 21$2.16$2.840.76$62.84$77.16
60/6580/85Sep 18$2.00$3.000.67$63.00$82.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.35$4.6513.29
$70.00$75.00$80.00Aug 21$0.54$4.468.26
$65.00$70.00$75.00Sep 18$0.60$4.407.33
$60.00$65.00$70.00Aug 21$0.65$4.356.69
$75.00$80.00$85.00Aug 21$0.71$4.296.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.44$4.5610.36
$75.00$80.00$85.00Sep 18$0.55$4.458.09
$70.00$75.00$80.00Aug 21$0.65$4.356.69
$65.00$70.00$75.00Sep 18$0.65$4.356.69
$70.00$75.00$80.00Sep 18$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.07$4.93
$70.00$75.001:2Aug 21-$1.21$3.79
$80.00$85.001:2Sep 18-$1.40$3.60
$65.00$70.001:2Aug 21-$1.65$3.35
$75.00$80.001:2Sep 18-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Sep 18-$0.05$4.95
$65.00$60.001:2Sep 18-$0.25$4.75
$80.00$75.001:2Aug 21-$1.15$3.85
$75.00$70.001:2Sep 18-$1.30$3.70
$85.00$80.001:2Aug 21-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.81%, avg 3.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$5.000.522.1%6.81%8.93%14144
$80.00Sep 18$3.400.398.9%4.63%13.56%1322
$75.00Aug 21$2.750.492.1%3.74%5.87%2272
$85.00Sep 18$2.200.2915.7%3.00%18.74%2023
$80.00Aug 21$1.250.308.9%1.70%10.63%1060
$85.00Aug 21$0.500.1615.7%0.68%16.42%47348

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. 146 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 $65.00 03-19 call last traded $22.95 on 07/21 (now $25.00/$26.80) — try a limit near $25.00. Also watch the $25.00 12-18 call last traded $47.80 on 07/14 (now $56.30/$61.00) — try a limit near $56.30; the $30.00 12-18 call last traded $29.06 on 07/01 (now $51.60/$56.00) — try a limit near $51.60. Most tradeable put: the $85.00 03-19 put last traded $14.86 on 07/30 (now $14.30/$16.70) — try a limit near $14.86.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.80$5.50$4.65$6.22 07/31$0.83–$6.00$4.65330
$85.00Sep 18$5.70$7.20$6.45$8.00 07/31$1.38–$8.30$6.4528
$85.00Oct 16$7.50$9.20$8.35$10.10 07/31$2.25–$10.30$8.3565
$85.00Dec 18$10.40$12.50$11.45$11.05 07/22$4.20–$13.55$11.0511
$85.00Jan 15$10.70$14.10$12.40$14.10 07/30$8.30–$14.90$12.402
$85.00Mar 19$13.10$17.20$15.15$14.70 07/21$10.30–$16.90$14.708
$85.00Nov 19$20.00$24.50$22.25$24.00 07/31$18.80–$24.25$22.254
$80.00Aug 21$5.90$7.90$6.90$9.00 07/31$1.20–$9.05$6.9060
$80.00Sep 18$7.50$9.70$8.60$10.40 07/31$2.15–$11.30$8.6025
$80.00Oct 16$9.70$11.40$10.55$12.50 07/31$3.13–$12.65$10.5540
$80.00Dec 18$12.70$14.90$13.80$15.72 07/31$5.35–$15.90$13.8077
$80.00Jan 15$13.00$16.80$14.90$14.70 07/30$10.00–$17.05$14.708
$90.00Aug 21$2.15$3.80$2.97$4.00 07/30$0.48–$4.40$2.9766
$90.00Sep 18$3.90$6.00$4.95$6.25 07/31$0.98–$6.60$4.95328
$90.00Oct 16$5.40$7.10$6.25$8.17 07/31$1.58–$8.00$6.2524
$90.00Dec 18$8.60$10.70$9.65$9.41 07/21$3.40–$11.55$9.4144
$90.00Jan 15$8.90$12.50$10.70$8.10 07/27$6.75–$12.50$8.903
$90.00Nov 19$18.00$22.50$20.25--$20.25–$20.25—$18.0018
$75.00Aug 21$9.70$11.70$10.70$12.60 07/31$2.03–$12.80$10.7072
$75.00Sep 18$10.80$13.00$11.90$12.30 07/29$3.35–$14.30$11.90144
$75.00Oct 16$12.30$14.50$13.40$15.46 07/31$4.40–$15.85$13.401.8K
$75.00Dec 18$14.60$18.50$16.55$17.80 07/31$6.75–$18.95$16.5526
$75.00Mar 19$17.70$21.80$19.75$17.65 07/21$14.25–$22.30$17.7052
$95.00Aug 21$1.10$2.00$1.55$2.50 07/31$0.48–$2.63$1.5570
$95.00Sep 18$2.85$4.50$3.68$4.10 07/31$0.60–$4.70$3.688
$95.00Oct 16$4.40$5.70$5.05$6.05 07/30$1.25–$6.25$5.0542
$95.00Dec 18$6.90$9.60$8.25$6.01 07/24$2.55–$9.75$6.904
$95.00Jan 15$7.30$10.80$9.05$9.50 07/29$5.80–$10.60$9.0539
$70.00Aug 21$13.00$15.40$14.20$16.00 07/31$3.45–$17.35$14.20114
$70.00Sep 18$14.30$16.70$15.50$13.25 07/28$4.60–$18.40$14.3068
$70.00Oct 16$15.50$18.00$16.75$13.10 07/24$5.95–$19.25$15.50123
$70.00Dec 18$18.10$21.30$19.70$16.20 07/23$8.45–$21.95$18.1048
$70.00Jan 15$18.80$21.70$20.25$16.20 07/17$14.70–$23.10$18.8025
$70.00Mar 19$20.90$23.70$22.30$20.60 07/22$16.45–$25.10$20.902
$70.00Nov 19$26.00$31.00$28.50$31.40 07/30$24.65–$30.85$28.501
$100.00Aug 21$0.40$1.80$1.10$1.50 07/30$0.50–$1.68$1.1017
$100.00Sep 18$1.60$3.50$2.55$3.40 07/31$0.53–$3.23$2.5511
$100.00Oct 16$2.80$4.70$3.75$4.46 07/30$0.83–$4.90$3.752
$100.00Dec 18$5.30$8.20$6.75$5.31 07/24$2.20–$8.90$5.311.3K
$100.00Jan 15$6.30$8.10$7.20$7.45 07/29$4.85–$9.00$7.2013
$100.00Nov 19$16.00$19.50$17.75$14.90 07/27$15.20–$19.00$16.006
$65.00Aug 21$17.20$20.60$18.90$18.60 07/29$5.20–$21.30$18.6062
$65.00Sep 18$18.30$20.80$19.55$15.10 07/24$6.45–$22.55$18.30111
$65.00Oct 16$19.30$21.80$20.55$22.90 07/30$8.10–$23.75$20.55178
$65.00Dec 18$21.50$24.30$22.90$23.95 07/31$10.35–$25.55$22.90225
$65.00Jan 15$22.10$25.60$23.85$18.55 07/17$17.15–$26.20$22.101
$65.00Mar 19$25.00$26.80$25.90$22.95 07/21$19.00–$28.55$25.0050
$65.00May 21$25.40$29.10$27.25--$27.25–$27.25—$25.404
$65.00Aug 20$27.50$31.50$29.50--$29.50–$29.50—$27.502
$105.00Aug 21$0.15$1.00$0.57$1.10 07/30$0.45–$1.45$0.575
$105.00Sep 18$0.85$2.70$1.78$2.35 07/30$0.85–$2.60$1.7830
$105.00Oct 16$1.75$4.10$2.93$3.44 07/30$1.45–$3.85$2.9320
$60.00Aug 21$21.70$25.30$23.50$26.51 07/30$8.15–$26.70$23.5060
$60.00Sep 18$22.80$25.90$24.35$20.29 07/27$9.50–$26.55$22.80244
$60.00Oct 16$23.60$26.10$24.85$25.00 07/29$10.75–$27.60$24.8578
$60.00Dec 18$25.40$28.30$26.85$28.83 07/31$12.95–$29.40$26.851.1K
$60.00Mar 19$27.60$30.20$28.90$24.40 07/24$21.80–$32.05$27.609
$110.00Aug 21$0.05$0.95$0.50$0.38 07/28$0.35–$0.83$0.381
$110.00Sep 18$0.40$2.10$1.25$1.65 07/30$0.73–$1.75$1.253
$110.00Oct 16$1.15$3.30$2.22$2.81 07/30$1.13–$2.88$2.226
$110.00Dec 18$3.50$5.90$4.70$5.90 07/30$2.65–$5.90$4.702
$110.00Mar 19$5.70$9.50$7.60$5.94 07/24$5.10–$8.90$5.944
$55.00Aug 21$26.90$30.20$28.55$21.65 07/17$12.00–$31.20$26.9026
$55.00Sep 18$26.80$31.00$28.90$22.18 07/24$12.90–$31.65$26.8036
$55.00Oct 16$28.10$30.60$29.35$20.35 07/14$14.15–$32.20$28.1040
$55.00Dec 18$29.50$32.70$31.10$33.40 07/31$15.85–$33.65$31.1014
$55.00Jan 15$29.20$33.50$31.35$26.44 07/24$24.00–$34.40$29.202
$55.00May 21$32.30$35.20$33.75$30.11 07/27$29.85–$36.75$32.301
$50.00Aug 21$31.20$35.50$33.35$30.51 07/22$16.35–$36.20$31.208
$50.00Sep 18$31.60$36.00$33.80$23.30 07/15$16.85–$36.35$31.604
$50.00Oct 16$32.70$36.00$34.35$31.87 07/21$18.05–$36.90$32.704.0K
$50.00Dec 18$33.00$37.50$35.25$37.60 07/30$19.30–$38.00$35.2561
$50.00Jan 15$33.50$38.00$35.75$32.68 07/22$27.60–$38.60$33.501
$50.00Nov 19$38.00$43.00$40.50$36.50 07/27$37.20–$43.75$38.002
$120.00Dec 18$2.70$4.60$3.65--$3.65–$3.65—$2.701
$45.00Aug 21$36.20$40.50$38.35$40.87 07/30$21.15–$41.30$38.353
$45.00Oct 16$36.60$41.00$38.80$34.10 07/28$22.35–$41.70$36.60126
$45.00Dec 18$37.50$42.00$39.75$13.00 06/26$23.35–$42.50$37.508
$45.00Mar 19$38.50$43.40$40.95$34.90 07/17$32.85–$43.90$38.501
$45.00Sep 18$36.20$41.00$38.60--$38.60–$38.85$36.205
$40.00Sep 18$41.00$45.50$43.25$34.48 07/16$26.20–$46.35$41.0012
$40.00Oct 16$41.40$46.00$43.70$43.62 07/29$27.00–$46.45$43.6297
$40.00Dec 18$42.10$46.50$44.30$46.15 07/31$27.75–$47.30$44.3042
$35.00Oct 16$46.10$51.00$48.55$38.80 07/14$31.60–$51.40$46.1068
$35.00Dec 18$46.70$51.50$49.10$22.67 06/09$32.15–$52.00$46.703
$35.00Sep 18$46.10$50.50$48.30--$48.30–$48.50$46.1018
$30.00Oct 16$51.00$55.50$53.25$28.50 07/01$36.35–$56.30$51.009
$30.00Dec 18$51.60$56.00$53.80$29.06 07/01$36.75–$56.75$51.601
$25.00Dec 18$56.30$61.00$58.65$47.80 07/14$41.35–$61.50$56.308
$25.00Oct 16$56.00$60.50$58.25--$58.25–$58.50$56.006
$22.50Oct 16$58.50$63.00$60.75--$60.75–$60.95$58.503
$20.00Sep 18$60.90$65.50$63.20--$63.20–$63.45$60.905
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$4.90$7.30$6.10$5.30 07/31$5.15–$19.90$5.309
$85.00Dec 18$11.00$13.70$12.35$21.76 07/08$11.45–$22.60$12.351
$85.00Mar 19$14.30$16.70$15.50$14.86 07/30$14.10–$18.65$14.861
$85.00Jan 15$11.70$14.40$13.05--$13.05–$13.05—$11.701
$80.00Aug 21$2.95$4.30$3.63$2.84 07/31$2.93–$15.40$2.9523
$80.00Sep 18$4.40$6.40$5.40$4.80 07/31$4.65–$16.10$4.8036
$80.00Oct 16$5.90$7.30$6.60$6.29 07/31$6.10–$16.85$6.2920
$80.00Dec 18$8.40$11.10$9.75$19.10 07/10$8.75–$18.75$9.752
$80.00Jan 15$8.90$11.80$10.35$9.90 07/31$9.85–$14.55$9.901
$90.00Aug 21$8.20$10.50$9.35$10.12 07/29$8.05–$24.80$9.351
$90.00Dec 18$14.00$16.90$15.45$14.84 07/30$14.20–$26.50$14.841
$75.00Aug 21$1.45$2.10$1.78$1.80 07/30$1.65–$11.30$1.7850
$75.00Sep 18$2.90$4.30$3.60$4.00 07/29$3.00–$12.10$3.6011
$75.00Oct 16$4.30$5.80$5.05$8.00 07/17$4.30–$13.15$5.051
$75.00Dec 18$6.10$8.70$7.40$7.27 07/30$6.70–$14.90$7.271
$75.00Mar 19$8.20$11.20$9.70$10.60 07/29$9.20–$12.75$9.704
$95.00Dec 18$17.50$20.50$19.00$23.60 07/17$17.40–$30.85$19.001
$70.00Aug 21$0.65$1.45$1.05$0.92 07/31$0.93–$7.60$0.9290
$70.00Sep 18$1.55$2.75$2.15$3.00 07/28$1.90–$8.75$2.1520
$70.00Oct 16$2.35$4.00$3.18$5.75 07/24$2.73–$9.60$3.1826
$70.00Dec 18$4.80$6.60$5.70$5.20 07/30$5.20–$11.70$5.204
$65.00Aug 21$0.35$0.55$0.45$0.60 07/29$0.45–$4.85$0.4556
$65.00Sep 18$0.80$1.90$1.35$1.46 07/29$1.20–$5.90$1.3512
$65.00Oct 16$1.65$2.85$2.25$2.14 07/31$1.90–$6.85$2.1460
$65.00Dec 18$3.70$4.90$4.30$6.60 07/14$3.70–$8.90$4.3032
$65.00Mar 19$5.10$7.00$6.05$8.10 07/27$5.45–$7.60$6.0540
$60.00Aug 21$0.00$0.75$0.38$0.58 07/29$0.38–$2.58$0.3828
$60.00Sep 18$0.30$1.60$0.95$0.83 07/31$0.83–$3.60$0.8310
$60.00Oct 16$1.15$2.05$1.60$3.90 07/09$1.38–$4.65$1.6040
$60.00Dec 18$1.90$3.70$2.80$2.73 07/31$2.65–$6.50$2.7346
$55.00Aug 21$0.00$1.25$0.63$0.28 07/28$0.38–$1.25$0.285
$55.00Sep 18$0.05$1.50$0.78$0.85 07/27$0.55–$2.05$0.7815
$55.00Oct 16$0.80$1.55$1.18$1.05 07/30$0.98–$3.00$1.0532
$55.00Dec 18$1.35$2.75$2.05$4.46 07/08$1.98–$4.40$2.0513
$50.00Aug 21$0.00$1.20$0.60$0.73 07/13$0.38–$0.80$0.6030
$50.00Sep 18$0.00$0.60$0.30$0.23 07/30$0.30–$1.20$0.2339
$50.00Oct 16$0.50$1.25$0.88$1.00 07/21$0.78–$1.85$0.88147
$50.00Dec 18$0.50$2.40$1.45$1.76 07/31$1.45–$2.98$1.4512
$50.00Mar 19$1.40$3.30$2.35$2.80 07/24$2.28–$3.20$2.352
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.53$0.038
$45.00Sep 18$0.15$1.35$0.75$0.30 07/29$0.30–$0.83$0.3013
$45.00Oct 16$0.35$0.80$0.57$0.58 07/29$0.50–$1.18$0.5769
$45.00Dec 18$0.05$2.10$1.08$1.31 07/31$1.08–$1.95$1.0842
$40.00Aug 21$0.00$1.05$0.53$0.25 07/22$0.18–$0.57$0.25--
$40.00Sep 18$0.00$1.20$0.60$0.47 07/08$0.38–$0.73$0.474
$40.00Oct 16$0.00$1.45$0.73$0.55 07/27$0.35–$1.00$0.55276
$40.00Dec 18$0.50$1.30$0.90$1.00 07/17$0.80–$1.48$0.9025
$40.00Mar 19$0.15$2.45$1.30$1.35 07/31$1.10–$1.95$1.302
$35.00Oct 16$0.00$1.30$0.65$0.28 07/29$0.25–$0.70$0.2885
$35.00Dec 18$0.05$1.70$0.88$1.85 06/18$0.63–$1.15$0.881
$35.00Sep 18$0.00$1.10$0.55--$0.38–$0.55--5
$30.00Oct 16$0.10$1.15$0.63$0.17 07/28$0.30–$0.70$0.1768
$25.00Oct 16$0.00$1.05$0.53$0.23 07/17$0.23–$0.60$0.2313
$22.50Oct 16$0.00$1.05$0.53$0.40 07/24$0.25–$0.57$0.402

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 1,480
Total Puts 183
Put/Call Ratio 0.12
Net Difference 1,297

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,063
Total Puts 257
Average Put/Call Ratio 0.27
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