Tour v473
PCAR
PACCAR INC
$133.76 -0.08%
$136.21 (+1.83%)🌙
as of 07/30 07:19 PM
(7/29 19:00) ◀
|
Thursday, July 30, 2026 (7:19pm)
January 2026
|
▶ (7/31 18:59)
◀ 7/30 19:19 ▶

Option Volume

Detail
ℹ
Current (07/30) 120
Calls: 83 (69%)
Puts: 37 (31%)
Prior (07/29) 163
Calls: 113 (69%)
Puts: 50 (31%)
Current vs Prior -26.38%
Calls: -26.55% (Calls)
Puts: -26.00% (Puts)
Prior 7-Day Total 3,847
Calls: 2,366 (62%)
Puts: 1,481 (38%)
Prior 7-Day Average 549
Calls: 338 (62%)
Puts: 211 (38%)
Current vs Prior 7-Day Avg -78.16%
Calls: -75.44%
Puts: -82.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $32.9K
Calls: $17.6K (54%)
Puts: $15.3K (46%)
Prior (07/29) $122.8K
Calls: $106.3K (87%)
Puts: $16.5K (13%)
Current vs Prior -73.18%
Calls: -83.41%
Puts: -7.27%
Prior 7-Day Total $1.73M
Calls: $1.25M (72%)
Puts: $481.7K (28%)
Prior 7-Day Average $247.4K
Calls: $178.6K (72%)
Puts: $68.8K (28%)
Current vs Prior 7-Day Avg -86.69%
Calls: -90.13%
Puts: -77.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.45
Prior (07/29) 0.44
Current vs Prior +0.75%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -45.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 1,636
Calls: 767 (47%)
Puts: 869 (53%)
Prior (07/29) 1,712
Calls: 1,499 (88%)
Puts: 213 (12%)
Current vs Prior -4.44%
Prior 7-Day Total 32,795
Calls: 24,269 (74%)
Puts: 8,526 (26%)
Prior 7-Day Average 4,685
Calls: 3,467 (74%)
Puts: 1,218 (26%)
Current vs Prior 7-Day Avg -65.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.15% | 8.37%
Prior 6.45% | 9.71%
Current vs Prior -4.56% | -13.78%
Prior 7-Day Avg 8.76% | 10.96%
Current vs 7-Day Avg -29.73% | -23.59%
Prior 7-Day Eod 6.45% | 9.71%
Current vs 7-Day Eod -4.56% | -13.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.73% | 33.30%
Calls: 19.47% | 29.68%
Puts: 50.00% | 36.92%
Prior 34.73% | 33.30%
Calls: 19.47% | 29.68%
Puts: 50.00% | 36.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.10% | 20.31%
Calls: 19.17% | 18.27%
Puts: 25.02% | 22.34%
Current vs 7-Day Avg +57.18% | +63.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (83 calls vs 37 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 NEUTRAL
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. 3 found (avg delta 0.63, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.60Aug 215.708.30$7.0037.1%40.7096
$130.00Aug 214.707.50$6.1045.9%10.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.006.00$4.5066.7%40.5631

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 84, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.200.50$0.3585.7%220.07172
$165.00Aug 210.001.40$0.70200.0%200.084
$128.60Aug 215.708.30$7.0037.1%40.7096
$138.60Aug 210.403.30$1.85156.8%40.3139
$140.00Aug 211.151.60$1.3832.6%30.25--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.953.60$2.7859.4%150.36108
$128.60Aug 210.403.60$2.00160.0%80.3012
$135.00Aug 213.006.00$4.5066.7%40.5631
$133.60Aug 212.305.20$3.7577.3%20.509
$110.00Aug 210.002.20$1.10200.0%10.10680

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 19.67, avg 4.54)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$150.00Aug 21$1.03$8.97$1.038.71$141.03
$138.60$140.00Aug 21$0.47$0.93$0.471.98$139.07
$130.00$138.60Aug 21$4.25$4.35$4.251.02$134.25
$128.60$130.00Aug 21$0.90$0.50$0.900.56$129.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.60$110.00Aug 21$0.90$17.70$0.9019.67$127.70
$133.60$130.00Aug 21$0.97$2.63$0.972.71$132.63
$135.00$133.60Aug 21$0.75$0.65$0.750.87$134.25
$130.00$128.60Aug 21$0.78$0.62$0.780.79$129.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.80, avg 0.78)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.60$130.00Aug 21$0.90$0.90$0.501.80$129.50
$130.00$138.60Aug 21$4.25$4.25$4.350.98$134.25
$138.60$140.00Aug 21$0.47$0.47$0.930.51$139.07
$140.00$150.00Aug 21$1.03$1.03$8.970.11$141.03
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$128.60Aug 21$0.78$0.78$0.621.26$129.22
$135.00$133.60Aug 21$0.75$0.75$0.651.15$134.25
$133.60$130.00Aug 21$0.97$0.97$2.630.37$132.63
$128.60$110.00Aug 21$0.90$0.90$17.700.05$127.70

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.64% of stock, avg 6.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$6.10$2.78$8.88$121.12$138.886.64%
$128.60Aug 21$7.00$2.00$9.00$119.60$137.606.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.08% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$110.00Aug 21$0.35$1.10$1.45$108.55$151.45
$165.00$110.00Aug 21$0.70$1.10$1.80$108.20$166.80
$150.00$128.60Aug 21$0.35$2.00$2.35$126.25$152.35
$140.00$110.00Aug 21$1.38$1.10$2.48$107.52$142.48
$165.00$128.60Aug 21$0.70$2.00$2.70$125.90$167.70
$138.60$110.00Aug 21$1.85$1.10$2.95$107.05$141.55
$150.00$130.00Aug 21$0.35$2.78$3.13$126.87$153.13
$140.00$128.60Aug 21$1.38$2.00$3.38$125.22$143.38
$165.00$130.00Aug 21$0.70$2.78$3.48$126.52$168.48
$138.60$128.60Aug 21$1.85$2.00$3.85$124.75$142.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 8.33, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
129/130139/140Aug 21$1.25$0.158.33$128.75$139.85
134/135139/140Aug 21$1.22$0.186.78$133.78$139.82
130/134139/140Aug 21$1.44$2.160.67$132.16$140.04
110/129130/139Aug 21$5.15$13.450.38$123.45$135.15
130/134140/150Aug 21$2.00$8.000.25$131.60$142.00
129/130140/150Aug 21$1.81$8.190.22$128.19$141.81
134/135140/150Aug 21$1.78$8.220.22$133.22$141.78
110/129140/150Aug 21$1.93$16.670.12$126.67$141.93
110/129139/140Aug 21$1.37$17.230.08$127.23$139.97

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.20, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Aug 21-$1.05$13.95
$138.60$140.001:2Aug 21-$0.91$0.49
$140.00$150.001:2Aug 21$0.68$9.32
$130.00$138.601:2Aug 21$2.40$6.20
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$128.60$110.001:2Aug 21-$0.20$18.40
$133.60$130.001:2Aug 21-$1.81$1.79
$130.00$128.601:2Aug 21-$1.22$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.86%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$1.150.254.7%0.86%5.52%3--
$138.60Aug 21$0.400.313.6%0.30%3.92%439
$150.00Aug 21$0.200.0712.1%0.15%12.29%22172

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. 153 contracts (avg 656 vol/day, 151 traded recently)

PCAR averages only 656 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 $120.00 12-18 call last traded $15.41 on 07/17 (now $17.40/$20.60) — try a limit near $17.40. Also watch the $128.60 08-21 call last traded $5.69 on 07/22 (now $5.70/$8.30) — try a limit near $5.70; the $135.00 09-18 call last traded $5.00 on 07/23 (now $3.50/$6.30) — try a limit near $4.90. Most tradeable put: the $133.60 09-18 put last traded $6.40 on 07/23 (now $3.70/$6.60) — try a limit near $5.15.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$133.60Aug 21$2.25$5.20$3.73$3.98 07/24$1.55–$7.55$3.73--
$133.60Sep 18$3.60$7.10$5.35$6.60 07/24$1.73–$9.40$5.3512
$133.60Dec 18$9.20$12.60$10.90$4.60 06/24$4.85–$14.20$9.20--
$133.60Jan 15$10.10$13.80$11.95$9.30 07/17$5.05–$14.95$10.10--
$133.60Jan 21$20.50$25.00$22.75$21.88 07/23$15.50–$26.25$21.88--
$135.00Aug 21$1.75$4.20$2.98$3.25 07/23$1.02–$6.80$2.98--
$135.00Sep 18$3.50$6.30$4.90$5.00 07/23$1.53–$8.70$4.90197
$135.00Nov 20$7.10$10.30$8.70$9.30 07/23$3.30–$12.45$8.70--
$135.00Dec 18$8.60$11.80$10.20$8.00 07/22$4.05–$13.20$8.60--
$135.00Mar 19$11.70$15.20$13.45$13.00 07/24$7.05–$16.70$13.00--
$135.60Jan 15$9.10$12.60$10.85$7.10 07/10$4.55–$13.75$9.10--
$130.60Jan 15$11.80$14.90$13.35$10.72 07/17$6.00–$16.70$11.80--
$130.00Aug 21$4.70$7.50$6.10$5.85 07/23$2.38–$10.25$5.85--
$130.00Sep 18$6.70$9.00$7.85$4.15 07/21$2.65–$11.85$6.70--
$130.00Nov 20$9.90$12.80$11.35$11.75 07/23$4.85–$15.15$11.35--
$130.00Dec 18$10.60$14.20$12.40$12.00 07/24$5.65–$16.25$12.00--
$130.00Feb 19$13.70$16.80$15.25$9.10 06/18$7.40–$18.80$13.70--
$130.00Jan 21$22.00$27.00$24.50$22.45 07/22$16.75–$28.25$22.45--
$138.60Aug 21$0.40$3.30$1.85$2.28 07/22$0.63–$4.43$1.8539
$138.60Sep 18$1.95$4.20$3.08$4.60 07/24$0.88–$6.75$3.0834
$138.60Dec 18$7.00$10.40$8.70$3.50 06/24$3.30–$11.70$7.00--
$138.60Jan 15$7.80$11.30$9.55$9.50 07/23$3.68–$12.45$9.50--
$138.60Jan 21$18.00$23.00$20.50$10.78 06/02$13.50–$23.75$18.00--
$128.60Aug 21$5.70$8.30$7.00$5.69 07/22$2.70–$11.30$5.7096
$128.60Sep 18$7.20$9.90$8.55$5.30 07/16$2.78–$12.65$7.20--
$128.60Dec 18$11.50$15.40$13.45$7.50 06/22$6.55–$17.25$11.50--
$128.60Jan 15$12.90$16.40$14.65$9.20 07/15$6.70–$18.30$12.90--
$140.00Aug 21$1.15$1.60$1.38$2.35 07/24$0.63–$4.10$1.38--
$140.00Sep 18$1.55$4.30$2.93$3.51 07/23$0.85–$6.45$2.93174
$140.00Nov 20$4.50$8.00$6.25$7.20 07/23$2.23–$9.80$6.25--
$140.00Dec 18$6.10$9.00$7.55$8.49 07/24$3.15–$11.00$7.55--
$140.00Mar 19$9.30$12.80$11.05$8.00 07/06$5.50–$14.50$9.30--
$140.60Jan 15$7.00$10.50$8.75$8.70 07/23$3.40–$11.50$8.70--
$125.00Aug 21$7.90$11.10$9.50$8.50 07/23$3.13–$14.45$8.50--
$125.00Sep 18$9.70$12.40$11.05$6.03 07/14$3.97–$15.30$9.70--
$125.00Nov 20$12.90$16.00$14.45$13.80 07/23$6.65–$18.65$13.80--
$125.00Dec 18$14.10$17.20$15.65$7.50 06/23$7.85–$19.65$14.10--
$125.00Jan 21$25.00$29.50$27.25$26.00 07/22$18.75–$30.75$26.00--
$143.60Aug 21$0.05$1.95$1.00$1.05 07/22$0.60–$2.17$1.00--
$143.60Sep 18$0.45$3.50$1.98$3.00 07/24$0.68–$3.63$1.98--
$143.60Dec 18$4.70$7.70$6.20$3.43 07/09$1.95–$9.35$4.70--
$143.60Jan 15$5.50$9.50$7.50$7.50 07/23$3.23–$10.25$7.50--
$123.60Aug 21$9.40$12.30$10.85$7.20 07/20$4.30–$15.70$9.40--
$123.60Sep 18$10.10$13.40$11.75$10.87 07/23$4.55–$16.05$10.87--
$123.60Dec 18$15.10$18.10$16.60$9.80 06/26$8.95–$20.70$15.10--
$145.00Aug 21$0.00$1.75$0.88$1.07 07/24$0.57–$2.05$0.88--
$145.00Sep 18$0.30$3.10$1.70$1.30 07/22$0.48–$3.60$1.30--
$145.00Nov 20$3.30$6.40$4.85$3.13 07/21$1.88–$7.60$3.30--
$145.00Dec 18$4.20$7.10$5.65$2.60 07/06$1.95–$8.60$4.20--
$145.60Jan 15$4.80$8.60$6.70$6.80 07/23$2.17–$9.35$6.70--
$120.60Jan 15$18.20$21.40$19.80$10.10 06/03$11.60–$24.10$18.20--
$120.00Aug 21$12.60$15.50$14.05$13.85 07/24$5.30–$19.05$13.85--
$120.00Sep 18$13.00$16.30$14.65$15.20 07/24$6.90–$19.50$14.65--
$120.00Nov 20$16.10$19.60$17.85$12.04 07/09$9.80–$22.00$16.10--
$120.00Dec 18$17.40$20.60$19.00$15.41 07/17$10.50–$23.10$17.404
$120.00Feb 19$19.50$23.20$21.35$15.17 07/07$12.65–$25.45$19.50--
$120.00Jan 21$27.50$31.90$29.70$21.35 07/01$21.00–$33.75$27.50--
$148.60Aug 21$0.25$0.45$0.35$1.00 06/08$0.35–$2.40$0.35--
$148.60Sep 18$0.00$2.45$1.23$1.30 07/22$0.38–$2.50$1.23--
$148.60Dec 18$3.50$6.30$4.90$2.10 07/06$1.53–$7.15$3.50--
$148.60Jan 15$4.30$7.70$6.00$5.90 07/23$1.98–$8.05$5.90--
$118.60Aug 21$13.60$17.50$15.55$13.56 07/22$7.00–$20.45$13.60--
$118.60Sep 18$14.20$18.30$16.25$13.50 07/22$7.95–$20.80$14.20--
$118.60Jan 15$19.50$23.00$21.25$16.27 07/20$12.35–$25.65$19.50--
$118.60Jan 21$28.50$33.00$30.75$21.50 06/12$21.75–$34.75$28.50--
$150.00Aug 21$0.20$0.50$0.35$0.60 07/23$0.35–$2.40$0.35172
$150.00Sep 18$0.00$2.25$1.13$1.00 07/22$0.30–$2.47$1.0035
$150.00Nov 20$2.05$4.90$3.48$2.15 06/15$0.93–$5.50$2.15--
$150.00Dec 18$3.10$6.20$4.65$2.60 07/09$1.58–$6.50$3.10--
$150.00Feb 19$5.20$8.30$6.75$3.30 06/24$2.42–$8.95$5.20--
$150.00Mar 19$5.70$9.10$7.40$4.15 06/05$3.40–$10.20$5.70--
$150.60Jan 15$3.40$7.40$5.40$2.35 07/06$1.73–$7.40$3.40--
$153.60Aug 21$0.00$0.35$0.18$0.45 06/10$0.18–$2.40$0.18--
$153.60Dec 18$2.30$5.50$3.90$1.55 07/06$1.05–$5.35$2.30--
$153.60Jan 15$2.65$6.30$4.47$2.05 06/25$1.43–$6.40$2.65--
$153.60Jan 21$12.00$17.00$14.50$9.30 06/18$9.00–$17.50$12.00--
$155.00Nov 20$1.05$3.80$2.42$1.60 06/15$0.80–$4.08$1.60--
$165.00Aug 21$0.00$1.40$0.70--$0.70–$0.70—--4
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$133.60Aug 21$2.30$5.20$3.75$5.00 07/24$2.15–$15.05$3.759
$133.60Sep 18$3.70$6.60$5.15$6.40 07/23$3.80–$15.65$5.1517
$135.00Aug 21$3.00$6.00$4.50$7.55 07/22$3.00–$16.20$4.5031
$135.00Sep 18$4.40$7.30$5.85$12.22 07/16$4.43–$16.75$5.85--
$135.00Nov 20$7.30$10.60$8.95$10.30 07/23$7.60–$17.90$8.95--
$135.00Dec 18$8.50$11.80$10.15$22.20 06/10$8.40–$18.40$10.15--
$130.60Jan 15$6.90$10.50$8.70$12.90 07/17$7.35–$15.80$8.70--
$130.00Aug 21$1.95$3.60$2.78$4.40 07/23$1.63–$11.95$2.78108
$130.00Sep 18$1.60$3.80$2.70$6.30 07/22$2.70–$12.35$2.70--
$128.60Aug 21$0.40$3.60$2.00$4.70 07/22$1.23–$11.10$2.0012
$128.60Sep 18$1.55$3.30$2.42$4.55 07/24$2.13–$11.80$2.4211
$128.60Jan 15$6.10$9.90$8.00$12.10 07/10$6.30–$14.45$8.00--
$140.00Aug 21$6.40$9.30$7.85$10.90 07/22$5.20–$20.65$7.85--
$140.00Nov 20$10.20$13.50$11.85$13.10 07/23$9.65–$21.90$11.85--
$125.60Jan 15$4.90$8.50$6.70$11.60 07/15$5.80–$12.80$6.70--
$125.00Aug 21$0.00$1.50$0.75$2.30 07/24$0.75–$8.70$0.75--
$125.00Sep 18$1.75$2.20$1.98$4.70 07/22$1.78–$9.30$1.98--
$125.00Mar 19$6.40$9.90$8.15$20.95 06/01$7.00–$13.85$8.15--
$125.00Jun 17$7.90$12.00$9.95$11.48 07/22$9.05–$15.95$9.95--
$123.60Aug 21$0.00$3.10$1.55$3.10 07/22$1.33–$7.85$1.55--
$123.60Sep 18$0.35$1.85$1.10$3.00 07/24$1.10–$8.30$1.10--
$123.60Jan 15$4.30$8.00$6.15$12.20 06/29$5.20–$11.60$6.15--
$145.00Aug 21$10.70$13.90$12.30$15.21 07/22$8.20–$25.40$12.30--
$120.60Jan 15$3.40$7.00$5.20$8.00 07/10$4.70–$10.00$5.20--
$120.00Aug 21$0.00$2.70$1.35$1.55 07/22$0.90–$5.70$1.35--
$120.00Sep 18$0.50$1.20$0.85$3.10 07/22$0.85–$6.40$0.85--
$120.00Dec 18$2.50$5.90$4.20$8.65 06/30$3.05–$9.30$4.20--
$120.00Mar 19$4.80$8.30$6.55$13.00 06/09$5.45–$11.10$6.55--
$120.00Jun 17$6.00$10.20$8.10$9.30 07/24$6.75–$13.20$8.10--
$118.60Aug 21$0.00$2.55$1.27$2.05 07/22$1.15–$5.40$1.27--
$118.60Sep 18$0.00$1.00$0.50$1.95 07/24$0.50–$6.00$0.50--
$118.60Jan 15$2.70$6.50$4.60$7.10 07/10$3.93–$9.35$4.60--
$115.60Jan 15$3.00$5.70$4.35$5.90 07/10$3.55–$7.85$4.35--
$115.00Aug 21$0.00$2.00$1.00$1.35 07/22$0.65–$3.73$1.00--
$115.00Sep 18$0.00$1.95$0.98$2.25 07/20$0.98–$4.47$0.98--
$115.00Dec 18$1.25$4.50$2.88$7.80 06/18$2.53–$7.15$2.88--
$113.60Aug 21$0.00$2.30$1.15$1.10 07/22$0.75–$3.05$1.10--
$113.60Sep 18$0.00$2.50$1.25$1.50 07/22$1.08–$3.53$1.25--
$113.60Dec 18$1.00$4.20$2.60$8.10 06/17$2.13–$6.65$2.60--
$113.60Jan 15$1.65$5.30$3.47$5.20 07/10$2.85–$7.30$3.47--
$155.00Jan 21$26.90$31.50$29.20$34.95 07/20$26.75–$38.75$29.20--
$110.60Jan 15$1.10$4.70$2.90$4.30 07/10$2.20–$6.10$2.90--
$110.00Aug 21$0.00$2.20$1.10$0.50 07/24$0.35–$1.55$0.50680
$110.00Sep 18$0.00$2.30$1.15$0.45 07/23$0.73–$2.40$0.45--
$110.00Nov 20$0.10$3.60$1.85$6.78 06/04$1.60–$4.05$1.85--
$110.00Dec 18$0.40$3.80$2.10$2.47 07/24$1.85–$5.15$2.10--
$108.60Aug 21$0.00$2.15$1.08$0.80 07/15$0.25–$1.40$0.80--
$108.60Sep 18$0.00$2.25$1.13$1.15 07/20$0.83–$2.40$1.13--
$108.60Jan 15$0.80$4.30$2.55$3.70 07/10$2.18–$5.20$2.55--
$105.60Jan 15$0.40$4.20$2.30$3.00 07/10$1.95–$4.65$2.30--
$105.00Aug 21$0.00$2.15$1.08$0.43 07/06$0.13–$1.20$0.43--
$105.00Sep 18$0.00$2.15$1.08$1.05 07/16$0.53–$2.40$1.05--
$105.00Nov 20$0.00$3.20$1.60$2.24 07/10$1.35–$2.50$1.60--
$105.00Jun 17$2.20$6.00$4.10$6.00 07/20$3.03–$7.10$4.10--
$103.60Aug 21$0.00$1.75$0.88$0.20 07/14$0.13–$2.40$0.20--
$103.60Sep 18$0.00$2.15$1.08$0.90 07/16$0.57–$2.40$0.90--
$103.60Dec 18$0.00$3.30$1.65$2.68 07/09$1.55–$3.05$1.65--
$103.60Jan 15$0.20$4.00$2.10$2.60 07/10$1.83–$3.68$2.10--
$100.60Jan 15$0.00$3.60$1.80$2.15 07/10$1.60–$3.38$1.80--
$100.00Aug 21$0.00$2.15$1.08$0.30 07/07$0.23–$2.40$0.30--
$100.00Sep 18$0.00$2.15$1.08$0.88 06/26$0.43–$1.95$0.88--
$100.00Nov 20$0.00$2.90$1.45$2.45 06/23$1.00–$2.40$1.45--
$100.00Dec 18$0.00$3.20$1.60$2.90 06/29$1.45–$2.75$1.60--
$100.00Jun 17$1.25$4.90$3.08$5.00 06/22$2.55–$5.65$3.08--
$98.60Aug 21$0.00$1.95$0.98$0.90 06/12$0.08–$2.40$0.90--
$98.60Sep 18$0.00$1.60$0.80$1.35 06/12$0.38–$2.40$0.80--
$98.60Jan 15$0.00$3.50$1.75$2.10 07/13$1.45–$2.90$1.75--
$95.60Jan 15$0.00$3.20$1.60$1.65 07/13$1.00–$2.70$1.60--
$95.00Aug 21$0.00$2.15$1.08$0.90 06/11$0.18–$2.40$0.90--
$95.00Sep 18$0.00$2.15$1.08$0.50 06/25$0.25–$1.27$0.50--
$95.00Nov 20$0.20$0.70$0.45$1.85 06/24$0.40–$1.48$0.45--
$95.00Dec 18$0.00$2.85$1.43$2.00 06/16$1.18–$2.40$1.43--
$95.00Jun 17$0.85$4.10$2.47$3.35 07/09$2.47–$4.25$2.47--
$93.60Aug 21$0.00$1.55$0.78$1.50 06/02$0.15–$2.40$0.78--
$180.00Jan 21$46.50$50.50$48.50--$48.50–$48.50—$46.501

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 83
Total Puts 37
Put/Call Ratio 0.45
Net Difference 46

Prior's Put/Call Breakdown

Total Calls 113
Total Puts 50
Put/Call Ratio 0.44
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 2,366
Total Puts 1,481
Average Put/Call Ratio 0.81
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