Tour v487
PCAR
PACCAR INC
$132.06 -0.47%
(7/31 18:59) ◀
|
Monday, August 3, 2026 (6:46pm)
January 2026
|
▶ (8/4 19:03)
◀ 8/3 18:46 ▶

Option Volume

Detail
ℹ
Current (08/03) 87
Calls: 59 (68%)
Puts: 28 (32%)
Prior (07/31) 333
Calls: 309 (93%)
Puts: 24 (7%)
Current vs Prior -73.87%
Calls: -80.91% (Calls)
Puts: +16.67% (Puts)
Prior 7-Day Total 2,098
Calls: 1,401 (67%)
Puts: 697 (33%)
Prior 7-Day Average 299
Calls: 200 (67%)
Puts: 99 (33%)
Current vs Prior 7-Day Avg -70.97%
Calls: -70.52%
Puts: -71.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $30.3K
Calls: $19.7K (65%)
Puts: $10.6K (35%)
Prior (07/31) $72.0K
Calls: $65.9K (92%)
Puts: $6.0K (8%)
Current vs Prior -57.87%
Calls: -70.10%
Puts: +75.96%
Prior 7-Day Total $1.08M
Calls: $692.8K (64%)
Puts: $383.9K (36%)
Prior 7-Day Average $153.8K
Calls: $99.0K (64%)
Puts: $54.8K (36%)
Current vs Prior 7-Day Avg -80.29%
Calls: -80.08%
Puts: -80.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.47
Prior (07/31) 0.08
Current vs Prior +511.02%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -34.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 2,018
Calls: 1,857 (92%)
Puts: 161 (8%)
Prior (07/31) 1,869
Calls: 1,747 (93%)
Puts: 122 (7%)
Current vs Prior +7.97%
Prior 7-Day Total 34,062
Calls: 24,721 (73%)
Puts: 9,341 (27%)
Prior 7-Day Average 4,866
Calls: 3,531 (73%)
Puts: 1,334 (27%)
Current vs Prior 7-Day Avg -58.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.85% | 9.84%
Prior 6.66% | 9.91%
Current vs Prior +2.97% | -0.68%
Prior 7-Day Avg 7.81% | 10.32%
Current vs 7-Day Avg -12.25% | -4.65%
Prior 7-Day Eod 6.66% | 9.91%
Current vs 7-Day Eod +2.97% | -0.68%
Sentiment BEARISH

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 27.24% | 26.67%
Calls: 19.10% | 23.74%
Puts: 35.39% | 29.59%
Current vs 7-Day Avg +27.48% | +24.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($19.7K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (59 calls vs 28 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. 5 found (avg delta 0.74, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.60Aug 2117.4020.30$18.8515.4%10.98--
$123.60Aug 218.0011.10$9.5532.5%10.8486
$130.00Aug 213.005.70$4.3562.1%20.5983
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.006.30$4.6571.0%10.66--
$133.60Aug 213.805.60$4.7038.3%30.628

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 31, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.001.50$0.75200.0%200.0824
$130.00Aug 213.005.70$4.3562.1%20.5983
$135.00Aug 210.703.40$2.05131.7%20.34130
$113.60Aug 2117.4020.30$18.8515.4%10.98--
$123.60Aug 218.0011.10$9.5532.5%10.8486
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.60Aug 213.805.60$4.7038.3%30.628
$135.00Aug 213.006.30$4.6571.0%10.66--

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. 3 found (best R:R 44.45, avg 17.10)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$165.00Aug 21$0.55$24.45$0.5544.45$140.55
$135.00$140.00Aug 21$0.75$4.25$0.755.67$135.75
$130.00$135.00Aug 21$2.30$2.70$2.301.17$132.30
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 13.29, avg 3.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.60$123.60Aug 21$9.30$9.30$0.7013.29$122.90
$123.60$130.00Aug 21$5.20$5.20$1.204.33$128.80
$130.00$135.00Aug 21$2.30$2.30$2.700.85$132.30
$135.00$140.00Aug 21$0.75$0.75$4.250.18$135.75
$140.00$165.00Aug 21$0.55$0.55$24.450.02$140.55
BULL PUT (0)
No bull put found

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. 1 found (cheapest 5.07% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$2.05$4.65$6.70$128.30$141.705.07%

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.23, cheapest $1.55)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$1.55$3.452.23
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.20, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$165.001:2Aug 21-$0.20$24.80
$113.60$123.601:2Aug 21-$0.25$9.75
$135.00$140.001:2Aug 21-$0.55$4.45
$123.60$130.001:2Aug 21$0.85$5.55
$130.00$135.001:2Aug 21$0.25$4.75
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.53%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$0.700.342.2%0.53%2.76%2130

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 540 vol/day, 200 traded recently)

PCAR averages only 540 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 $138.60 12-18 call last traded $8.48 on 07/27 (now $6.20/$8.50) — try a limit near $7.35. Also watch the $123.60 08-21 call last traded $7.20 on 07/20 (now $8.00/$11.10) — try a limit near $8.00; the $140.00 11-20 call last traded $6.63 on 07/27 (now $4.10/$6.00) — try a limit near $5.05. Most tradeable put: the $135.00 12-18 put last traded $11.10 on 07/28 (now $9.50/$11.00) — try a limit near $10.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.60Jan 15$10.50$14.20$12.35$10.72 07/17$7.90–$16.70$10.72--
$133.60Aug 21$1.25$2.80$2.03$6.43 07/28$1.73–$7.55$2.03--
$133.60Sep 18$3.20$6.80$5.00$5.50 07/30$2.07–$9.40$5.0013
$133.60Dec 18$8.30$11.40$9.85$4.60 06/24$6.15–$14.20$8.30--
$133.60Jan 15$9.30$12.40$10.85$11.34 07/28$7.00–$14.95$10.85--
$133.60Jan 21$19.50$24.00$21.75$21.88 07/23$17.00–$26.25$21.75--
$130.00Aug 21$3.00$5.70$4.35$5.00 07/31$2.78–$10.25$4.3583
$130.00Sep 18$5.60$8.70$7.15$10.62 07/28$3.30–$11.85$7.15--
$130.00Nov 20$8.50$11.30$9.90$11.75 07/23$6.55–$15.15$9.90--
$130.00Dec 18$10.20$13.50$11.85$12.00 07/24$7.45–$16.25$11.85--
$130.00Feb 19$12.50$16.40$14.45$9.10 06/18$9.25–$18.80$12.50--
$130.00Jan 21$21.00$26.00$23.50$22.45 07/22$18.00–$28.25$22.45--
$135.00Aug 21$0.70$3.40$2.05$2.90 07/31$1.02–$6.80$2.05130
$135.00Sep 18$2.65$5.80$4.22$4.60 07/31$1.93–$8.70$4.22209
$135.00Nov 20$6.50$9.50$8.00$10.00 07/29$4.60–$12.45$8.00--
$135.00Dec 18$8.30$11.00$9.65$10.18 07/27$5.65–$13.20$9.65--
$135.00Mar 19$11.50$14.50$13.00$12.88 07/31$8.40–$16.70$12.88--
$128.60Aug 21$4.00$6.80$5.40$6.30 07/31$2.90–$11.30$5.40--
$128.60Sep 18$6.00$8.90$7.45$5.30 07/16$4.40–$12.65$6.00--
$128.60Dec 18$11.30$14.10$12.70$7.50 06/22$8.00–$17.25$11.30--
$128.60Jan 15$12.30$15.50$13.90$9.20 07/15$8.55–$18.30$12.30--
$135.60Jan 15$7.80$11.60$9.70$7.10 07/10$5.75–$13.75$7.80--
$138.60Aug 21$0.00$2.65$1.33$1.90 07/30$0.63–$4.43$1.33--
$138.60Sep 18$1.40$4.30$2.85$3.50 07/30$1.33–$6.75$2.8534
$138.60Dec 18$6.20$8.50$7.35$8.48 07/27$4.55–$11.70$7.352
$138.60Jan 15$6.80$10.10$8.45$9.50 07/23$4.95–$12.45$8.45--
$125.00Aug 21$6.20$9.90$8.05$14.00 07/28$4.60–$14.45$8.05--
$125.00Sep 18$9.00$11.70$10.35$10.30 07/28$6.20–$15.30$10.30--
$125.00Nov 20$12.40$14.80$13.60$13.80 07/23$9.00–$18.65$13.60--
$125.00Dec 18$13.90$16.10$15.00$19.00 07/28$9.80–$19.65$15.00--
$125.00Jan 21$23.50$28.50$26.00$26.00 07/22$20.50–$30.75$26.00--
$140.00Aug 21$0.00$2.60$1.30$1.57 07/31$0.63–$4.10$1.30823
$140.00Sep 18$1.00$4.00$2.50$2.80 07/31$0.85–$6.45$2.50171
$140.00Nov 20$4.10$6.00$5.05$6.63 07/27$3.28–$9.80$5.0540
$140.00Dec 18$4.90$8.00$6.45$7.70 07/28$4.18–$11.00$6.45--
$140.00Feb 19$7.50$11.30$9.40$10.10 07/30$5.80–$13.35$9.40--
$140.00Mar 19$8.90$12.40$10.65$8.00 07/06$6.55–$14.50$8.90--
$140.00Jun 17$11.70$15.50$13.60$12.80 07/27$9.10–$17.35$12.80--
$123.60Aug 21$8.00$11.10$9.55$7.20 07/20$5.05–$15.70$8.0086
$123.60Sep 18$9.10$12.80$10.95$15.28 07/28$6.65–$16.05$10.95--
$123.60Dec 18$14.70$17.00$15.85$9.80 06/26$10.55–$20.70$14.70--
$140.60Jan 15$6.00$8.50$7.25$9.00 07/27$4.55–$11.50$7.25--
$120.60Jan 15$16.90$20.50$18.70$19.57 07/28$12.60–$24.10$18.70--
$143.60Aug 21$0.00$2.70$1.35$1.18 07/28$0.63–$2.17$1.18--
$143.60Sep 18$0.15$3.60$1.88$1.95 07/31$0.68–$3.63$1.8828
$143.60Dec 18$4.00$6.00$5.00$3.43 07/09$3.40–$9.35$4.00--
$143.60Jan 15$4.80$7.20$6.00$7.50 07/23$4.13–$10.25$6.00--
$120.00Aug 21$10.80$14.20$12.50$13.15 07/27$6.70–$19.05$12.50--
$120.00Sep 18$12.10$15.20$13.65$19.00 07/29$8.40–$19.50$13.65--
$120.00Nov 20$15.20$18.60$16.90$12.04 07/09$11.25–$22.00$15.20--
$120.00Dec 18$15.90$19.90$17.90$19.45 07/30$12.20–$23.10$17.90--
$120.00Feb 19$18.80$22.00$20.40$15.17 07/07$14.15–$25.45$18.80--
$120.00Jun 17$21.20$25.50$23.35$26.39 07/29$18.00–$28.75$23.35--
$120.00Jan 21$26.50$31.00$28.75$21.35 07/01$23.00–$33.75$26.50--
$145.00Aug 21$0.00$2.45$1.23$1.50 07/28$0.57–$2.05$1.23--
$145.00Sep 18$0.05$3.10$1.58$1.55 07/31$0.57–$3.60$1.55189
$145.00Nov 20$2.60$4.50$3.55$4.60 07/31$2.00–$7.60$3.55--
$145.00Dec 18$3.50$5.80$4.65$7.85 07/28$2.80–$8.60$4.65--
$118.60Aug 21$12.60$15.70$14.15$15.30 07/28$8.00–$20.45$14.15--
$118.60Sep 18$13.50$16.40$14.95$13.50 07/22$9.40–$20.80$13.50--
$118.60Jan 15$19.20$21.50$20.35$16.27 07/20$14.10–$25.65$19.20--
$118.60Jan 21$27.00$32.00$29.50$21.50 06/12$23.50–$34.75$27.00--
$145.60Jan 15$4.10$6.70$5.40$6.80 07/23$3.45–$9.35$5.40--
$115.60Jan 15$21.20$24.00$22.60$12.75 06/24$15.90–$27.95$21.20--
$148.60Aug 21$0.00$0.85$0.43$1.00 06/08$0.35–$2.40$0.43--
$148.60Sep 18$0.00$2.05$1.02$1.15 07/31$0.38–$2.50$1.0225
$148.60Dec 18$2.40$4.70$3.55$2.10 07/06$2.33–$7.15$2.40--
$148.60Jan 15$3.70$5.90$4.80$5.90 07/23$2.88–$8.05$4.80--
$115.00Aug 21$15.60$19.20$17.40$12.10 07/10$10.30–$23.75$15.60--
$115.00Sep 18$16.70$19.90$18.30$9.05 06/04$11.25–$24.20$16.70--
$115.00Nov 20$19.20$22.50$20.85$11.88 06/17$14.45–$26.15$19.20--
$115.00Dec 18$19.70$23.40$21.55$21.98 07/27$15.40–$27.20$21.55--
$115.00Jan 21$29.50$34.00$31.75$31.80 07/23$25.50–$37.00$31.75--
$150.00Aug 21$0.10$0.25$0.18$0.30 07/31$0.18–$2.40$0.18--
$150.00Sep 18$0.25$1.25$0.75$0.95 07/31$0.30–$2.47$0.75--
$150.00Nov 20$0.90$3.60$2.25$4.50 07/28$1.48–$5.50$2.25--
$150.00Dec 18$2.05$4.50$3.28$2.60 07/09$2.00–$6.50$2.60--
$150.00Feb 19$4.30$8.00$6.15$3.30 06/24$3.35–$8.95$4.30--
$150.00Mar 19$6.00$7.60$6.80$10.00 07/28$4.18–$10.20$6.80--
$150.00Jun 17$7.50$12.00$9.75$13.00 07/28$6.60–$13.45$9.75--
$113.60Aug 21$17.40$20.30$18.85$19.38 07/27$11.30–$25.20$18.85--
$113.60Sep 18$17.50$21.10$19.30$10.30 06/11$12.50–$25.55$17.50--
$113.60Jan 15$22.80$25.50$24.15$13.52 06/04$17.20–$29.30$22.80--
$150.60Jan 15$2.70$5.90$4.30$2.35 07/06$2.88–$7.40$2.70--
$153.60Aug 21$0.00$1.40$0.70$0.45 06/10$0.18–$2.40$0.45--
$153.60Sep 18$0.00$2.85$1.43$1.10 07/30$0.35–$1.98$1.10--
$153.60Dec 18$1.15$3.80$2.47$1.55 07/06$1.48–$5.35$1.55--
$153.60Jan 15$1.90$5.40$3.65$2.05 06/25$2.15–$6.40$2.05--
$153.60Jan 21$11.50$16.00$13.75$9.30 06/18$10.25–$17.50$11.50--
$110.00Aug 21$21.00$24.10$22.55$21.20 07/22$14.00–$28.45$21.20--
$110.00Sep 18$20.70$24.50$22.60$11.60 06/04$15.10–$29.00$20.70--
$110.00Nov 20$22.90$26.10$24.50$16.47 06/04$17.55–$30.45$22.90--
$110.00Mar 19$26.70$30.00$28.35$18.55 06/25$21.20–$33.35$26.70--
$155.00Sep 18$0.00$2.00$1.00$1.39 07/29$0.25–$1.60$1.00--
$155.00Nov 20$0.60$2.60$1.60$1.60 06/15$0.90–$4.08$1.60--
$155.00Dec 18$0.90$3.50$2.20$2.20 07/22$1.45–$4.78$2.20--
$155.00Feb 19$3.20$6.40$4.80$2.60 06/29$2.90–$7.10$3.20--
$155.00Mar 19$4.00$7.40$5.70$3.30 07/02$3.33–$7.80$4.00--
$155.00Jun 17$5.80$9.80$7.80$9.44 07/27$5.20–$11.50$7.80--
$155.60Jan 15$1.30$4.10$2.70$1.80 07/06$2.13–$5.85$1.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.60Jan 15$6.80$10.60$8.70$12.90 07/17$7.35–$14.25$8.70--
$133.60Aug 21$3.80$5.60$4.70$4.20 07/31$2.15–$12.65$4.208
$133.60Sep 18$5.40$6.30$5.85$5.60 07/31$3.80–$13.70$5.60--
$133.60Jan 15$8.40$12.00$10.20$9.50 07/28$8.40–$16.25$9.50--
$130.00Aug 21$1.25$3.80$2.53$2.50 07/31$1.63–$10.20$2.50--
$130.00Sep 18$2.45$5.50$3.98$4.10 07/31$2.70–$11.55$3.9817
$130.00Nov 20$5.00$8.70$6.85$5.95 07/29$5.55–$12.55$5.95--
$135.00Aug 21$3.00$6.30$4.65$5.50 07/30$3.00–$13.75$4.65--
$135.00Sep 18$5.00$8.00$6.50$5.10 07/28$4.43–$14.80$5.10--
$135.00Nov 20$7.50$11.30$9.40$10.30 07/23$7.60–$15.85$9.40--
$135.00Dec 18$9.50$11.00$10.25$11.10 07/28$8.40–$16.65$10.256
$128.60Aug 21$0.30$3.60$1.95$2.40 07/30$1.23–$8.95$1.95--
$128.60Sep 18$1.85$4.80$3.33$3.60 07/31$2.13–$10.25$3.33--
$128.60Jan 15$6.50$9.80$8.15$12.10 07/10$6.30–$12.95$8.15--
$125.60Jan 15$5.50$8.60$7.05$11.60 07/15$5.80–$11.70$7.05--
$138.60Aug 21$6.00$8.80$7.40$6.50 07/29$4.80–$16.75$6.50--
$138.60Sep 18$7.00$10.20$8.60$5.98 07/28$5.90–$17.65$7.00--
$138.60Jan 15$11.50$14.90$13.20$10.50 07/28$10.65–$19.60$11.50--
$125.00Aug 21$0.00$2.90$1.45$0.94 07/29$0.60–$6.80$0.94--
$125.00Sep 18$1.95$2.55$2.25$2.35 07/31$1.78–$8.15$2.25123
$125.00Jun 17$8.60$12.40$10.50$10.30 07/28$9.05–$14.60$10.30--
$140.00Aug 21$7.10$10.00$8.55$5.07 07/28$5.20–$18.00$7.10--
$140.00Nov 20$10.60$14.10$12.35$13.10 07/23$9.65–$19.70$12.35--
$140.00Jun 17$15.00$20.00$17.50$15.80 07/28$15.55–$23.50$15.80--
$123.60Aug 21$0.00$2.75$1.38$3.10 07/22$1.33–$6.10$1.38--
$123.60Sep 18$0.30$3.40$1.85$1.95 07/31$1.10–$7.10$1.857
$123.60Jan 15$4.70$7.60$6.15$12.20 06/29$5.20–$10.35$6.15--
$120.60Jan 15$3.30$6.90$5.10$8.00 07/10$4.70–$9.20$5.10--
$120.00Aug 21$0.00$2.45$1.23$0.76 07/31$0.75–$4.90$0.76--
$120.00Sep 18$0.00$3.20$1.60$2.12 07/27$0.85–$5.20$1.60--
$120.00Dec 18$2.20$6.40$4.30$8.65 06/30$3.05–$8.20$4.30--
$120.00Mar 19$5.00$8.90$6.95$13.00 06/09$5.45–$10.15$6.95--
$120.00Jun 17$6.80$10.50$8.65$9.30 07/24$6.75–$12.15$8.65--
$145.00Aug 21$11.70$14.60$13.15$15.21 07/22$8.20–$22.65$13.15--
$145.00Sep 18$12.30$15.20$13.75$11.17 07/29$9.35–$23.10$12.30--
$118.60Aug 21$0.00$2.40$1.20$2.05 07/22$1.15–$3.63$1.20--
$118.60Sep 18$0.00$2.40$1.20$1.15 07/29$0.50–$4.80$1.15--
$118.60Jan 15$3.30$5.90$4.60$7.10 07/10$3.93–$8.20$4.60--
$115.60Jan 15$2.50$5.10$3.80$5.90 07/10$3.55–$6.90$3.80--
$115.00Aug 21$0.00$1.15$0.57$0.41 07/31$0.57–$2.50$0.41--
$115.00Sep 18$0.00$2.55$1.27$2.25 07/20$0.98–$3.40$1.27--
$115.00Dec 18$1.40$4.90$3.15$7.80 06/18$2.53–$6.15$3.15--
$113.60Aug 21$0.00$1.15$0.57$1.10 07/22$0.57–$2.05$0.57--
$113.60Sep 18$0.00$2.45$1.23$1.50 07/22$1.08–$2.93$1.23--
$113.60Dec 18$1.10$4.40$2.75$8.10 06/17$2.13–$5.55$2.75--
$113.60Jan 15$1.60$4.90$3.25$5.20 07/10$2.85–$6.40$3.25--
$110.60Jan 15$1.45$4.40$2.93$4.30 07/10$2.20–$5.45$2.93--
$110.00Aug 21$0.00$1.15$0.57$0.95 07/31$0.35–$1.13$0.57--
$110.00Sep 18$0.00$2.30$1.15$0.45 07/23$0.73–$2.40$0.45--
$110.00Nov 20$0.20$3.50$1.85$6.78 06/04$1.60–$3.75$1.85--
$110.00Dec 18$0.10$3.90$2.00$2.47 07/24$1.85–$4.65$2.00--
$155.00Jan 21$27.50$32.40$29.95$34.95 07/20$26.75–$36.50$29.95--
$108.60Aug 21$0.00$2.15$1.08$0.40 07/27$0.25–$1.40$0.40--
$108.60Sep 18$0.00$2.25$1.13$1.15 07/20$0.83–$2.40$1.13--
$108.60Jan 15$0.75$4.20$2.48$3.70 07/10$2.18–$4.75$2.48--
$105.60Jan 15$0.25$4.30$2.28$3.00 07/10$1.95–$3.85$2.28--
$105.00Aug 21$0.00$1.75$0.88$0.43 07/06$0.13–$1.20$0.43--
$105.00Sep 18$0.00$2.00$1.00$1.05 07/16$0.53–$2.40$1.00--
$105.00Nov 20$0.05$3.20$1.63$2.24 07/10$1.35–$2.48$1.63--
$105.00Dec 18$0.00$3.50$1.75$1.60 07/27$1.60–$2.95$1.60--
$105.00Jun 17$3.00$6.50$4.75$6.00 07/20$3.03–$6.25$4.75--
$103.60Aug 21$0.00$2.15$1.08$0.20 07/14$0.13–$2.40$0.20--
$103.60Sep 18$0.00$2.15$1.08$0.90 07/16$0.60–$2.40$0.90--
$103.60Dec 18$0.00$3.40$1.70$2.68 07/09$1.55–$2.70$1.70--
$103.60Jan 15$0.55$3.80$2.17$2.60 07/10$1.83–$3.48$2.17--
$100.60Jan 15$0.20$3.60$1.90$2.15 07/10$1.60–$2.83$1.90--
$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$2.00$1.00$2.45 06/23$1.00–$2.40$1.00--
$100.00Dec 18$0.00$3.00$1.50$2.90 06/29$1.45–$2.40$1.50--
$100.00Jun 17$1.70$5.20$3.45$5.00 06/22$2.55–$4.80$3.45--
$98.60Aug 21$0.00$2.15$1.08$0.90 06/12$0.08–$2.40$0.90--
$98.60Sep 18$0.00$2.15$1.08$1.35 06/12$0.38–$2.40$1.08--
$98.60Jan 15$0.10$3.50$1.80$2.10 07/13$1.45–$2.53$1.80--
$95.60Jan 15$0.00$3.30$1.65$1.65 07/13$1.00–$2.40$1.65--
$95.00Aug 21$0.00$2.15$1.08$0.90 06/11$0.57–$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$0.15$0.60$0.38$1.85 06/24$0.38–$1.33$0.38--
$95.00Dec 18$0.00$2.75$1.38$2.00 06/16$1.18–$2.40$1.38--
$95.00Jun 17$0.95$4.40$2.68$3.35 07/09$2.47–$3.95$2.68--
$93.60Dec 18$0.00$2.40$1.20$1.00 07/22$0.75–$2.40$1.00--
$93.60Jan 15$0.00$3.20$1.60$1.40 07/10$0.78–$2.40$1.40--
$90.60Jan 15$0.00$2.95$1.48$1.10 07/13$1.00–$2.40$1.10--
$90.00Nov 20$0.00$2.35$1.18$1.65 06/08$0.53–$2.40$1.18--
$90.00Dec 18$0.00$2.45$1.23$0.65 07/24$0.57–$1.60$0.65--
$90.00Mar 19$0.00$3.40$1.70$2.30 06/16$1.45–$2.40$1.70--
$175.00Jan 21$43.00$47.50$45.25$45.60 07/27$40.35–$53.50$45.25--
$88.60Dec 18$0.00$2.35$1.18$1.45 06/17$0.73–$1.55$1.18--
$88.60Jan 15$0.00$2.80$1.40$0.90 07/13$0.53–$2.40$0.90--
$85.60Jan 15$0.00$2.65$1.33$1.80 06/09$1.05–$2.40$1.33--
$85.00Sep 18$0.00$2.15$1.08$0.85 06/03$0.68–$2.40$0.85--
$85.00Nov 20$0.00$2.25$1.13$1.75 06/03$0.63–$2.40$1.13--
$85.00Dec 18$0.00$2.20$1.10$1.15 06/17$0.57–$2.40$1.10--
$85.00Feb 19$0.00$2.85$1.43$1.11 07/10$1.08–$1.70$1.11--
$85.00Mar 19$0.00$3.10$1.55$1.85 06/25$1.38–$2.40$1.55--
$85.00Jun 17$0.40$3.70$2.05$2.50 06/29$1.75–$2.50$2.05--
$180.00Jun 17$46.00$50.50$48.25$48.10 07/28$42.75–$57.50$48.10--
$180.00Jan 21$47.00$51.50$49.25$49.51 07/30$44.75–$58.00$49.25--
$83.60Sep 18$0.00$0.10$0.05$0.11 07/10$0.05–$0.43$0.05--
$83.60Dec 18$0.00$2.30$1.15$1.05 06/17$0.85–$2.40$1.05--

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 59
Total Puts 28
Put/Call Ratio 0.47
Net Difference 31

Prior's Put/Call Breakdown

Total Calls 309
Total Puts 24
Put/Call Ratio 0.08
Net Difference 285

Prior 7-Day Put/Call Summary

Total Calls 1,401
Total Puts 697
Average Put/Call Ratio 0.73
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