Tour v490
PCAR
PACCAR INC
$135.96 +2.95%
(8/3 18:46) ◀
|
Tuesday, August 4, 2026 (7:03pm)
January 2026
|
▶ (8/5 19:05)
◀ 8/4 19:03 ▶

Option Volume

Detail
ℹ
Current (08/04) 330
Calls: 322 (98%)
Puts: 8 (2%)
Prior (08/03) 87
Calls: 59 (68%)
Puts: 28 (32%)
Current vs Prior +279.31%
Calls: +445.76% (Calls)
Puts: -71.43% (Puts)
Prior 7-Day Total 2,000
Calls: 1,340 (67%)
Puts: 660 (33%)
Prior 7-Day Average 285
Calls: 191 (67%)
Puts: 94 (33%)
Current vs Prior 7-Day Avg +15.50%
Calls: +68.21%
Puts: -91.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $346.3K
Calls: $341.3K (99%)
Puts: $5.0K (1%)
Prior (08/03) $30.3K
Calls: $19.7K (65%)
Puts: $10.6K (35%)
Current vs Prior +1042.26%
Calls: +1631.76%
Puts: -53.23%
Prior 7-Day Total $1.01M
Calls: $646.0K (64%)
Puts: $359.8K (36%)
Prior 7-Day Average $143.7K
Calls: $92.3K (64%)
Puts: $51.4K (36%)
Current vs Prior 7-Day Avg +141.01%
Calls: +269.88%
Puts: -90.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.02
Prior (08/03) 0.47
Current vs Prior -94.76%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -96.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 1,600
Calls: 1,421 (89%)
Puts: 179 (11%)
Prior (08/03) 2,018
Calls: 1,857 (92%)
Puts: 161 (8%)
Current vs Prior -20.71%
Prior 7-Day Total 33,313
Calls: 23,933 (72%)
Puts: 9,380 (28%)
Prior 7-Day Average 4,759
Calls: 3,419 (72%)
Puts: 1,340 (28%)
Current vs Prior 7-Day Avg -66.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.79% | 9.12%
Prior 6.85% | 9.84%
Current vs Prior -15.53% | -7.35%
Prior 7-Day Avg 7.46% | 10.14%
Current vs 7-Day Avg -22.42% | -10.06%
Prior 7-Day Eod 6.85% | 9.84%
Current vs 7-Day Eod -15.53% | -7.35%
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 29.82% | 29.85%
Calls: 19.07% | 26.48%
Puts: 40.58% | 33.21%
Current vs 7-Day Avg +16.47% | +11.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($341.3K) vs puts ($5.0K). Massive premium surge with dollar volume up 1042% vs prior. Dollar volume significantly above 7-day average (141% higher). Unusually high activity with volume up 279% 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. 10 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.5028.10$26.3013.7%10.9317
$123.60Aug 2111.2014.70$12.9527.0%110.8585
$125.00Aug 2110.6013.50$12.0524.1%40.85--
$125.00Sep 1811.0014.60$12.8028.1%40.81--
$128.60Aug 216.7010.40$8.5543.3%10.7999
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 51, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.60Aug 2111.2014.70$12.9527.0%110.8585
$140.00Aug 210.003.70$1.85200.0%90.31--
$130.00Sep 188.0011.00$9.5031.6%70.68431
$135.00Sep 185.406.60$6.0020.0%50.53210
$125.00Aug 2110.6013.50$12.0524.1%40.85--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.001.10$0.55200.0%20.0953
$118.60Aug 210.001.35$0.68198.5%10.10--
$125.00Sep 181.052.00$1.5362.1%10.20126

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.0%, max 50.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1842.3%28.2%50.1%8--
$130.00Aug 21Sep 1831.9%29.1%9.8%9515
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.65, avg 1.24)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$1.37$3.63$1.372.65$136.37
$123.60$125.00Aug 21$0.90$0.50$0.900.56$124.50
$125.00$130.00Sep 18$3.30$1.70$3.300.52$128.30
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 53.40, avg 10.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$123.60Aug 21$13.35$13.35$0.2553.40$123.35
$128.60$130.00Aug 21$1.30$1.30$0.1013.00$129.90
$130.00$133.60Aug 21$2.60$2.60$1.002.60$132.60
$130.00$135.00Sep 18$3.50$3.50$1.502.33$133.50
$125.00$130.00Sep 18$3.30$3.30$1.701.94$128.30
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.93, cheapest $0.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$0.7542.3%28.2%
$130.00Aug 21Sep 18$2.2531.9%29.1%
$135.00Aug 21Sep 18$2.7826.7%27.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.54% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Sep 18$12.80$1.53$14.33$110.67$139.3310.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.77% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$120.00Aug 21$1.85$0.55$2.40$117.60$142.40
$140.00$118.60Aug 21$1.85$0.68$2.53$116.07$142.53

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. -- 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. 5 found (best net $-0.48, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.48$4.52
$130.00$135.001:2Sep 18-$2.50$2.50
$130.00$133.601:2Aug 21-$2.05$1.55
$110.00$123.601:2Aug 21$0.40$13.20
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$118.601:2Aug 21-$0.81$0.59

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

No covered call setups found

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 $110.00 08-21 call last traded $21.20 on 07/22 (now $24.50/$28.10) — try a limit near $24.50. Also watch the $135.00 09-18 call last traded $4.60 on 07/31 (now $5.40/$6.60) — try a limit near $5.40; the $128.60 01-15 call last traded $9.20 on 07/15 (now $14.10/$17.90) — try a limit near $14.10. Most tradeable put: the $125.00 09-18 put last traded $2.35 on 07/31 (now $1.05/$2.00) — try a limit near $1.53.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.60Jan 15$10.10$13.90$12.00$7.10 07/10$5.75–$13.75$10.10--
$135.00Aug 21$2.15$4.30$3.22$2.90 07/31$1.02–$6.80$2.90130
$135.00Sep 18$5.40$6.60$6.00$4.60 07/31$1.93–$8.70$5.40210
$135.00Nov 20$8.20$11.70$9.95$10.00 07/29$4.60–$12.45$9.95--
$135.00Dec 18$9.30$13.10$11.20$10.18 07/27$5.65–$13.20$10.18--
$135.00Mar 19$13.10$16.50$14.80$12.88 07/31$8.40–$16.70$13.10--
$133.60Aug 21$2.90$6.40$4.65$6.43 07/28$1.83–$7.55$4.65--
$133.60Sep 18$5.70$8.60$7.15$5.50 07/30$2.07–$9.40$5.70--
$133.60Dec 18$10.10$13.90$12.00$4.60 06/24$6.15–$14.20$10.10--
$133.60Jan 15$11.10$15.00$13.05$11.34 07/28$7.00–$14.95$11.34--
$133.60Jan 21$21.00$25.50$23.25$21.88 07/23$17.00–$26.25$21.88--
$138.60Aug 21$0.15$3.90$2.03$1.90 07/30$0.63–$4.43$1.90--
$138.60Sep 18$3.00$5.90$4.45$3.50 07/30$1.33–$6.75$3.50--
$138.60Dec 18$7.50$11.10$9.30$8.48 07/27$4.55–$11.70$8.48--
$138.60Jan 15$8.50$12.30$10.40$9.50 07/23$4.95–$12.45$9.50--
$140.00Aug 21$0.00$3.70$1.85$1.57 07/31$0.63–$4.10$1.57--
$140.00Sep 18$3.40$4.10$3.75$2.80 07/31$0.85–$6.45$3.40--
$140.00Nov 20$5.70$9.30$7.50$6.63 07/27$3.28–$9.80$6.63--
$140.00Dec 18$6.60$10.70$8.65$7.70 07/28$4.18–$11.00$7.70--
$140.00Feb 19$9.50$13.30$11.40$10.10 07/30$5.80–$13.35$10.10--
$140.00Mar 19$10.80$14.00$12.40$8.00 07/06$6.55–$14.50$10.80--
$140.00Jun 17$13.10$16.50$14.80$12.80 07/27$9.10–$17.35$13.10--
$140.60Jan 15$7.50$11.40$9.45$9.00 07/27$4.55–$11.50$9.00--
$130.60Jan 15$13.50$16.70$15.10$10.72 07/17$7.90–$16.70$13.50--
$130.00Aug 21$5.50$9.00$7.25$5.00 07/31$2.78–$10.25$5.5084
$130.00Sep 18$8.00$11.00$9.50$10.62 07/28$3.30–$11.85$9.50431
$130.00Nov 20$11.40$14.70$13.05$11.75 07/23$6.55–$15.15$11.75--
$130.00Dec 18$12.20$16.10$14.15$12.00 07/24$7.45–$16.25$12.20--
$130.00Feb 19$15.30$18.50$16.90$9.10 06/18$9.25–$18.80$15.30--
$130.00Jan 21$23.00$27.50$25.25$22.45 07/22$18.00–$28.25$23.00--
$128.60Aug 21$6.70$10.40$8.55$6.30 07/31$2.90–$11.30$6.7099
$128.60Sep 18$8.90$11.80$10.35$5.30 07/16$4.40–$12.65$8.90--
$128.60Dec 18$13.50$16.40$14.95$7.50 06/22$8.00–$17.25$13.50--
$128.60Jan 15$14.10$17.90$16.00$9.20 07/15$8.55–$18.30$14.10235
$143.60Aug 21$0.00$2.85$1.43$1.18 07/28$0.63–$2.17$1.18--
$143.60Sep 18$1.05$4.60$2.83$1.95 07/31$0.68–$3.63$1.95--
$143.60Dec 18$5.00$9.00$7.00$3.43 07/09$3.40–$9.35$5.00--
$143.60Jan 15$6.20$9.90$8.05$7.50 07/23$4.13–$10.25$7.50--
$145.00Aug 21$0.00$2.00$1.00$1.50 07/28$0.57–$2.05$1.00--
$145.00Sep 18$0.40$3.90$2.15$1.55 07/31$0.57–$3.60$1.55--
$145.00Nov 20$4.30$7.60$5.95$4.60 07/31$2.00–$7.60$4.6035
$145.00Dec 18$4.90$8.50$6.70$7.85 07/28$2.80–$8.60$6.70--
$145.60Jan 15$5.50$9.30$7.40$6.80 07/23$3.45–$9.35$6.80--
$125.00Aug 21$10.60$13.50$12.05$14.00 07/28$4.60–$14.45$12.05--
$125.00Sep 18$11.00$14.60$12.80$10.30 07/28$6.20–$15.30$11.00--
$125.00Nov 20$14.20$18.00$16.10$13.80 07/23$9.00–$18.65$14.20--
$125.00Dec 18$15.30$19.10$17.20$19.00 07/28$9.80–$19.65$17.20--
$125.00Jan 21$25.50$30.50$28.00$26.00 07/22$20.50–$30.75$26.00--
$123.60Aug 21$11.20$14.70$12.95$7.20 07/20$5.05–$15.70$11.2085
$123.60Sep 18$12.20$15.90$14.05$15.28 07/28$6.65–$16.05$14.05--
$123.60Dec 18$16.70$20.00$18.35$9.80 06/26$10.55–$20.70$16.70--
$148.60Aug 21$0.00$2.30$1.15$1.00 06/08$0.35–$2.40$1.00--
$148.60Sep 18$0.00$3.40$1.70$1.15 07/31$0.38–$2.50$1.15--
$148.60Dec 18$3.80$6.80$5.30$2.10 07/06$2.33–$7.15$3.80--
$148.60Jan 15$4.30$8.20$6.25$5.90 07/23$2.88–$8.05$5.90--
$150.00Aug 21$0.00$0.55$0.28$0.30 07/31$0.18–$2.40$0.28--
$150.00Sep 18$0.25$2.85$1.55$0.95 07/31$0.30–$2.47$0.95--
$150.00Nov 20$2.15$5.80$3.97$4.50 07/28$1.48–$5.50$3.97--
$150.00Dec 18$3.20$6.70$4.95$2.60 07/09$2.00–$6.50$3.207
$150.00Feb 19$5.30$9.40$7.35$3.30 06/24$3.35–$8.95$5.30--
$150.00Mar 19$7.10$9.60$8.35$10.00 07/28$4.18–$10.20$8.35--
$150.00Jun 17$8.80$12.30$10.55$13.00 07/28$6.60–$13.45$10.55--
$150.60Jan 15$3.60$7.30$5.45$2.35 07/06$2.88–$7.40$3.60--
$120.60Jan 15$19.60$22.30$20.95$19.57 07/28$12.60–$24.10$19.60--
$120.00Aug 21$14.60$18.30$16.45$13.15 07/27$6.70–$19.05$14.60--
$120.00Sep 18$15.30$19.00$17.15$19.00 07/29$8.40–$19.50$17.15--
$120.00Nov 20$18.60$21.70$20.15$12.04 07/09$11.25–$22.00$18.60--
$120.00Dec 18$19.30$22.60$20.95$19.45 07/30$12.20–$23.10$19.45--
$120.00Feb 19$21.30$25.00$23.15$15.17 07/07$14.15–$25.45$21.30--
$120.00Jun 17$23.50$28.00$25.75$26.39 07/29$18.00–$28.75$25.75--
$120.00Jan 21$28.50$33.00$30.75$21.35 07/01$23.00–$33.75$28.50--
$118.60Aug 21$16.00$19.60$17.80$15.30 07/28$8.00–$20.45$16.00--
$118.60Sep 18$16.50$20.20$18.35$13.50 07/22$9.40–$20.80$16.50--
$118.60Jan 15$21.60$24.70$23.15$16.27 07/20$14.10–$25.65$21.60--
$118.60Jan 21$29.50$34.00$31.75$21.50 06/12$23.50–$34.75$29.50--
$153.60Aug 21$0.00$2.20$1.10$0.45 06/10$0.18–$2.40$0.45--
$153.60Sep 18$0.00$2.65$1.33$1.10 07/30$0.35–$1.98$1.10--
$153.60Dec 18$1.95$5.80$3.88$1.55 07/06$1.48–$5.35$1.95--
$153.60Jan 15$2.80$6.80$4.80$2.05 06/25$2.15–$6.40$2.80--
$153.60Jan 21$12.50$17.00$14.75$9.30 06/18$10.25–$17.50$12.50--
$155.00Sep 18$0.00$2.60$1.30$1.39 07/29$0.25–$1.60$1.30--
$155.00Nov 20$1.00$4.70$2.85$1.60 06/15$0.90–$4.08$1.60--
$155.00Dec 18$1.60$5.50$3.55$2.20 07/22$1.45–$4.78$2.20--
$155.00Feb 19$4.00$7.50$5.75$2.60 06/29$2.90–$7.10$4.00--
$155.00Mar 19$4.70$8.70$6.70$3.30 07/02$3.33–$7.80$4.70--
$155.00Jun 17$6.90$10.60$8.75$9.44 07/27$5.20–$11.50$8.75--
$155.60Jan 15$2.15$6.00$4.08$1.80 07/06$2.13–$5.85$2.15--
$115.60Jan 15$23.40$27.00$25.20$12.75 06/24$15.90–$27.95$23.40--
$115.00Aug 21$19.50$23.10$21.30$12.10 07/10$10.30–$23.75$19.50--
$115.00Sep 18$19.80$23.40$21.60$9.05 06/04$11.25–$24.20$19.80--
$115.00Nov 20$21.60$25.50$23.55$11.88 06/17$14.45–$26.15$21.60--
$115.00Dec 18$22.10$26.30$24.20$21.98 07/27$15.40–$27.20$22.10--
$115.00Jan 21$31.50$36.50$34.00$31.80 07/23$25.50–$37.00$31.80--
$113.60Aug 21$20.90$24.50$22.70$19.38 07/27$11.30–$25.20$20.90--
$113.60Sep 18$21.10$24.70$22.90$10.30 06/11$12.50–$25.55$21.10--
$113.60Jan 15$24.40$28.50$26.45$13.52 06/04$17.20–$29.30$24.40--
$110.00Aug 21$24.50$28.10$26.30$21.20 07/22$14.00–$28.45$24.5017
$110.00Sep 18$24.60$28.20$26.40$11.60 06/04$15.10–$29.00$24.60--
$110.00Nov 20$26.50$30.20$28.35$16.47 06/04$17.55–$30.45$26.50--
$110.00Mar 19$29.60$33.00$31.30$18.55 06/25$21.20–$33.35$29.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$1.70$4.70$3.20$5.50 07/30$3.00–$13.75$3.20--
$135.00Sep 18$3.20$6.80$5.00$5.10 07/28$4.43–$14.80$5.00--
$135.00Nov 20$6.20$9.90$8.05$10.30 07/23$7.60–$15.85$8.05--
$135.00Dec 18$6.80$10.90$8.85$11.10 07/28$8.40–$16.65$8.85--
$133.60Aug 21$1.15$3.90$2.53$4.20 07/31$2.15–$12.65$2.53--
$133.60Sep 18$2.70$6.20$4.45$5.60 07/31$3.80–$13.70$4.45--
$133.60Jan 15$7.30$10.90$9.10$9.50 07/28$8.40–$16.25$9.10--
$138.60Aug 21$3.20$6.10$4.65$6.50 07/29$4.65–$16.75$4.65--
$138.60Sep 18$4.90$7.90$6.40$5.98 07/28$5.90–$17.65$5.98--
$138.60Jan 15$9.50$13.20$11.35$10.50 07/28$10.65–$19.60$10.50--
$140.00Aug 21$3.90$7.70$5.80$5.07 07/28$5.20–$18.00$5.07--
$140.00Nov 20$8.60$11.90$10.25$13.10 07/23$9.65–$19.70$10.25--
$140.00Jun 17$13.70$17.50$15.60$15.80 07/28$15.55–$23.50$15.60--
$130.60Jan 15$6.20$9.50$7.85$12.90 07/17$7.35–$14.25$7.85--
$130.00Aug 21$0.05$3.40$1.73$2.50 07/31$1.63–$10.20$1.73--
$130.00Sep 18$1.35$4.90$3.13$4.10 07/31$2.70–$11.55$3.13--
$130.00Nov 20$4.00$7.30$5.65$5.95 07/29$5.55–$12.55$5.65--
$128.60Aug 21$0.00$3.20$1.60$2.40 07/30$1.23–$8.95$1.60--
$128.60Sep 18$0.65$4.50$2.58$3.60 07/31$2.13–$10.25$2.58--
$128.60Jan 15$5.00$8.30$6.65$12.10 07/10$6.30–$12.95$6.65--
$145.00Aug 21$8.10$11.60$9.85$15.21 07/22$8.20–$22.65$9.85--
$145.00Sep 18$9.60$12.70$11.15$11.17 07/29$9.35–$23.10$11.15--
$125.60Jan 15$4.30$7.90$6.10$11.60 07/15$5.80–$11.70$6.10--
$125.00Aug 21$0.00$2.70$1.35$0.94 07/29$0.60–$6.80$0.94--
$125.00Sep 18$1.05$2.00$1.53$2.35 07/31$1.53–$8.15$1.53126
$125.00Jun 17$7.50$10.50$9.00$10.30 07/28$9.00–$14.60$9.00--
$123.60Aug 21$0.00$2.80$1.40$3.10 07/22$1.33–$6.10$1.40--
$123.60Sep 18$0.05$3.30$1.67$1.95 07/31$1.10–$7.10$1.67--
$123.60Jan 15$3.30$7.00$5.15$12.20 06/29$5.15–$10.35$5.15--
$120.60Jan 15$2.85$6.50$4.68$8.00 07/10$4.68–$9.20$4.68--
$120.00Aug 21$0.00$1.10$0.55$0.76 07/31$0.55–$4.90$0.5553
$120.00Sep 18$0.00$3.10$1.55$2.12 07/27$0.85–$5.20$1.55--
$120.00Dec 18$1.80$5.10$3.45$8.65 06/30$3.05–$8.20$3.45--
$120.00Mar 19$4.00$7.50$5.75$13.00 06/09$5.45–$10.15$5.75--
$120.00Jun 17$6.40$8.70$7.55$9.30 07/24$6.75–$12.15$7.55--
$118.60Aug 21$0.00$1.35$0.68$2.05 07/22$0.68–$3.63$0.68--
$118.60Sep 18$0.00$2.90$1.45$1.15 07/29$0.50–$4.80$1.15--
$118.60Jan 15$2.15$5.40$3.78$7.10 07/10$3.78–$8.20$3.78--
$155.00Jan 21$24.50$29.00$26.75$34.95 07/20$26.75–$36.50$26.75--
$115.60Jan 15$1.60$5.30$3.45$5.90 07/10$3.45–$6.90$3.45--
$115.00Aug 21$0.00$2.40$1.20$0.41 07/31$0.57–$2.42$0.41--
$115.00Sep 18$0.00$2.75$1.38$2.25 07/20$0.98–$3.40$1.38--
$115.00Dec 18$0.30$4.60$2.45$7.80 06/18$2.45–$6.15$2.45--
$113.60Aug 21$0.00$1.35$0.68$1.10 07/22$0.57–$2.05$0.68--
$113.60Sep 18$0.00$2.65$1.33$1.50 07/22$1.08–$2.50$1.33--
$113.60Dec 18$0.15$4.40$2.28$8.10 06/17$2.13–$5.55$2.28--
$113.60Jan 15$0.85$4.40$2.63$5.20 07/10$2.63–$6.40$2.63--
$110.60Jan 15$0.30$4.50$2.40$4.30 07/10$2.20–$5.45$2.40--
$110.00Aug 21$0.00$1.95$0.98$0.95 07/31$0.35–$1.13$0.95--
$110.00Sep 18$0.00$2.10$1.05$0.45 07/23$0.73–$2.40$0.45--
$110.00Nov 20$0.00$3.40$1.70$6.78 06/04$1.60–$3.75$1.70--
$110.00Dec 18$0.05$3.60$1.83$2.47 07/24$1.83–$4.65$1.83--
$108.60Aug 21$0.00$0.95$0.48$0.40 07/27$0.25–$1.40$0.40--
$108.60Sep 18$0.00$2.30$1.15$1.15 07/20$0.83–$2.40$1.15--
$108.60Jan 15$0.15$3.80$1.98$3.70 07/10$1.98–$4.75$1.98--
$105.60Jan 15$0.00$3.60$1.80$3.00 07/10$1.80–$3.85$1.80--
$105.00Aug 21$0.00$2.15$1.08$0.43 07/06$0.13–$1.20$0.43--
$105.00Sep 18$0.00$2.20$1.10$1.05 07/16$0.53–$2.40$1.05--
$105.00Nov 20$0.00$3.10$1.55$2.24 07/10$1.35–$2.48$1.55--
$105.00Dec 18$0.00$3.30$1.65$1.60 07/27$1.60–$2.95$1.60--
$105.00Jun 17$1.40$5.50$3.45$6.00 07/20$3.03–$6.25$3.45--
$103.60Aug 21$0.00$2.15$1.08$0.20 07/14$0.13–$2.40$0.20--
$103.60Sep 18$0.00$2.20$1.10$0.90 07/16$0.60–$2.40$0.90--
$103.60Dec 18$0.00$3.20$1.60$2.68 07/09$1.55–$2.70$1.60--
$103.60Jan 15$0.05$3.40$1.73$2.60 07/10$1.73–$3.48$1.73--
$100.60Jan 15$0.45$3.30$1.88$2.15 07/10$1.60–$2.70$1.88--
$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$2.45$1.23$2.45 06/23$1.00–$2.40$1.23--
$100.00Dec 18$0.00$3.00$1.50$2.90 06/29$1.45–$2.40$1.50--
$100.00Jun 17$0.55$5.00$2.78$5.00 06/22$2.55–$4.80$2.78--
$98.60Aug 21$0.00$1.55$0.78$0.90 06/12$0.08–$2.40$0.78--
$98.60Sep 18$0.00$2.15$1.08$1.35 06/12$0.38–$2.40$1.08--
$98.60Jan 15$0.00$3.20$1.60$2.10 07/13$1.55–$2.53$1.60--
$175.00Jan 21$39.00$44.00$41.50$45.60 07/27$40.35–$53.50$41.50--
$95.60Jan 15$0.00$3.10$1.55$1.65 07/13$1.27–$2.40$1.55--
$95.00Aug 21$0.00$2.15$1.08$0.90 06/11$0.57–$2.40$0.90--
$95.00Sep 18$0.00$1.35$0.68$0.50 06/25$0.25–$1.27$0.50--
$95.00Nov 20$0.15$0.55$0.35$1.85 06/24$0.35–$1.33$0.35--
$95.00Dec 18$0.00$2.70$1.35$2.00 06/16$1.18–$2.40$1.35--
$95.00Jun 17$0.05$5.00$2.53$3.35 07/09$2.47–$3.95$2.53--
$93.60Dec 18$0.00$2.70$1.35$1.00 07/22$0.75–$2.40$1.00--
$93.60Jan 15$0.00$2.45$1.23$1.40 07/10$1.23–$2.40$1.23--
$180.00Jun 17$42.50$46.50$44.50$48.10 07/28$42.75–$57.50$44.50--
$180.00Jan 21$43.50$48.00$45.75$49.51 07/30$44.75–$58.00$45.75--
$90.60Jan 15$0.00$2.80$1.40$1.10 07/13$1.02–$2.40$1.10--
$90.00Nov 20$0.00$2.50$1.25$1.65 06/08$0.65–$2.40$1.25--
$90.00Dec 18$0.00$2.80$1.40$0.65 07/24$0.57–$1.60$0.65--
$90.00Mar 19$0.00$3.30$1.65$2.30 06/16$1.45–$2.40$1.65--
$88.60Dec 18$0.00$2.70$1.35$1.45 06/17$0.73–$1.55$1.35--
$88.60Jan 15$0.00$2.70$1.35$0.90 07/13$0.95–$2.40$0.90--
$85.60Jan 15$0.00$2.85$1.43$1.80 06/09$1.05–$2.40$1.43--
$85.00Sep 18$0.00$1.75$0.88$0.85 06/03$0.68–$2.40$0.85--
$85.00Nov 20$0.00$2.35$1.18$1.75 06/03$0.63–$2.40$1.18--
$85.00Dec 18$0.00$2.35$1.18$1.15 06/17$0.57–$2.40$1.15--
$85.00Feb 19$0.00$2.70$1.35$1.11 07/10$1.08–$1.70$1.11--
$85.00Mar 19$0.00$2.90$1.45$1.85 06/25$1.38–$2.40$1.45--
$85.00Jun 17$0.00$5.00$2.50$2.50 06/29$1.75–$2.50$2.50--
$83.60Sep 18$0.00$0.15$0.08$0.11 07/10$0.05–$0.43$0.08--
$83.60Dec 18$0.00$2.50$1.25$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 322
Total Puts 8
Put/Call Ratio 0.02
Net Difference 314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,340
Total Puts 660
Average Put/Call Ratio 0.72
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