Tour v492
PCAR
PACCAR INC
$133.34 -1.93%
$134.31 (+0.73%)🌙
as of 08/05 07:05 PM
(8/4 19:03) ◀
|
Wednesday, August 5, 2026 (7:05pm)
January 2026
|
▶ (8/6 19:03)
◀ 8/5 19:05 ▶

Option Volume

Detail
ℹ
Current (08/05) 143
Calls: 114 (80%)
Puts: 29 (20%)
Prior (08/04) 330
Calls: 322 (98%)
Puts: 8 (2%)
Current vs Prior -56.67%
Calls: -64.60% (Calls)
Puts: +262.50% (Puts)
Prior 7-Day Total 2,173
Calls: 1,619 (75%)
Puts: 554 (25%)
Prior 7-Day Average 310
Calls: 231 (75%)
Puts: 79 (25%)
Current vs Prior 7-Day Avg -53.93%
Calls: -50.71%
Puts: -63.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $134.8K
Calls: $126.8K (94%)
Puts: $8.0K (6%)
Prior (08/04) $346.3K
Calls: $341.3K (99%)
Puts: $5.0K (1%)
Current vs Prior -61.08%
Calls: -62.87%
Puts: +61.86%
Prior 7-Day Total $1.30M
Calls: $948.5K (73%)
Puts: $346.5K (27%)
Prior 7-Day Average $185.0K
Calls: $135.5K (73%)
Puts: $49.5K (27%)
Current vs Prior 7-Day Avg -27.15%
Calls: -6.46%
Puts: -83.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.25
Prior (08/04) 0.02
Current vs Prior +923.90%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -26.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 360
Calls: 313 (87%)
Puts: 47 (13%)
Prior (08/04) 1,600
Calls: 1,421 (89%)
Puts: 179 (11%)
Current vs Prior -77.50%
Prior 7-Day Total 33,851
Calls: 24,385 (72%)
Puts: 9,466 (28%)
Prior 7-Day Average 4,835
Calls: 3,483 (72%)
Puts: 1,352 (28%)
Current vs Prior 7-Day Avg -92.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.18% | 10.01%
Prior 5.79% | 9.12%
Current vs Prior +24.12% | +9.78%
Prior 7-Day Avg 7.06% | 9.84%
Current vs 7-Day Avg +1.74% | +1.75%
Prior 7-Day Eod 5.79% | 9.12%
Current vs 7-Day Eod +24.12% | +9.78%
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 32.39% | 33.03%
Calls: 19.03% | 29.21%
Puts: 45.76% | 36.84%
Current vs 7-Day Avg +7.21% | +0.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($126.8K) vs puts ($8.0K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (114 calls vs 29 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. 8 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.60Aug 2118.2021.90$20.0518.5%20.92--
$120.00Aug 2112.0015.10$13.5522.9%200.89--
$120.00Sep 1813.5016.90$15.2022.4%40.84--
$125.00Aug 217.5011.30$9.4040.4%20.79--
$125.00Sep 189.0012.90$10.9535.6%50.7435
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.006.10$4.5568.1%30.57--
$135.00Sep 184.308.00$6.1560.2%10.5428
$133.60Aug 212.255.40$3.8382.2%30.51--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 68, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2112.0015.10$13.5522.9%200.89--
$125.00Sep 189.0012.90$10.9535.6%50.7435
$120.00Sep 1813.5016.90$15.2022.4%40.84--
$145.00Sep 180.302.90$1.60162.5%30.21189
$113.60Aug 2118.2021.90$20.0518.5%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 180.002.80$1.40200.0%80.17--
$123.60Sep 180.353.60$1.98164.1%40.23--
$133.60Aug 212.255.40$3.8382.2%30.51--
$135.00Aug 213.006.10$4.5568.1%30.57--
$125.00Sep 180.753.80$2.28133.8%30.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 16.6%, max 32.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1839.2%29.6%32.6%735
$120.00Aug 21Sep 1842.1%32.2%30.7%24--
$150.00Aug 21Sep 1835.2%32.7%7.5%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1833.4%31.1%7.2%428
$133.60Aug 21Sep 1834.0%32.3%5.2%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 10.11, avg 3.26)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Sep 18$0.45$4.55$0.4510.11$145.45
$135.00$150.00Aug 21$2.63$12.37$2.634.70$137.63
$125.00$145.00Sep 18$9.35$10.65$9.351.14$134.35
$125.00$135.00Aug 21$6.55$3.45$6.550.53$131.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.60$120.00Sep 18$0.58$3.02$0.585.21$123.02
$133.60$115.00Aug 21$3.48$15.12$3.484.34$130.12
$125.00$123.60Sep 18$0.30$1.10$0.303.67$124.70
$135.00$133.60Sep 18$0.35$1.05$0.353.00$134.65
$130.00$128.60Sep 18$0.40$1.00$0.402.50$129.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.67, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Sep 18$4.25$4.25$0.755.67$124.25
$120.00$125.00Aug 21$4.15$4.15$0.854.88$124.15
$125.00$135.00Aug 21$6.55$6.55$3.451.90$131.55
$125.00$145.00Sep 18$9.35$9.35$10.650.88$134.35
$135.00$150.00Aug 21$2.63$2.63$12.370.21$137.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.60$130.00Sep 18$1.95$1.95$1.651.18$131.65
$135.00$133.60Aug 21$0.72$0.72$0.681.06$134.28
$128.60$125.00Sep 18$1.17$1.17$2.430.48$127.43
$130.00$128.60Sep 18$0.40$0.40$1.000.40$129.60
$135.00$133.60Sep 18$0.35$0.35$1.050.33$134.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.54, cheapest $0.93)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$0.9335.2%32.7%
$125.00Aug 21Sep 18$1.5539.2%29.6%
$120.00Aug 21Sep 18$1.6542.1%32.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$1.6033.4%31.1%
$133.60Aug 21Sep 18$1.9734.0%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.55% of stock, avg 9.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$2.85$4.55$7.40$127.60$142.405.55%
$125.00Sep 18$10.95$2.28$13.23$111.77$138.239.92%
$120.00Sep 18$15.20$1.40$16.60$103.40$136.6012.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.43% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.22$0.35$0.57$114.43$150.57
$150.00$123.60Sep 18$1.15$1.98$3.13$120.47$153.13
$135.00$115.00Aug 21$2.85$0.35$3.20$111.80$138.20
$150.00$125.00Sep 18$1.15$2.28$3.43$121.57$153.43
$145.00$123.60Sep 18$1.60$1.98$3.58$120.02$148.58
$145.00$125.00Sep 18$1.60$2.28$3.88$121.12$148.88
$150.00$128.60Sep 18$1.15$3.45$4.60$124.00$154.60
$150.00$130.00Sep 18$1.15$3.85$5.00$125.00$155.00
$145.00$128.60Sep 18$1.60$3.45$5.05$123.55$150.05
$145.00$130.00Sep 18$1.60$3.85$5.45$124.55$150.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.99, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/124125/145Sep 18$9.93$10.070.99$113.67$134.93
130/134145/150Sep 18$2.40$2.600.92$131.20$147.40
115/134135/150Aug 21$6.11$12.490.49$127.49$141.11
125/129145/150Sep 18$1.62$3.380.48$126.98$146.62
120/124145/150Sep 18$1.03$3.970.26$122.57$146.03
129/130145/150Sep 18$0.85$4.150.20$129.15$145.85
134/135145/150Sep 18$0.80$4.200.19$134.20$145.80
124/125145/150Sep 18$0.75$4.250.18$124.25$145.75

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. 8 found (best net $-0.70, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$0.70$4.30
$135.00$150.001:2Aug 21$2.41$12.59
$125.00$145.001:2Sep 18$7.75$12.25
$125.00$135.001:2Aug 21$3.70$6.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$123.60$120.001:2Sep 18-$0.82$2.78
$128.60$125.001:2Sep 18-$1.11$2.49
$133.60$130.001:2Sep 18-$1.90$1.70
$133.60$115.001:2Aug 21$3.13$15.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.60%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$0.800.431.2%0.60%1.84%1--
$150.00Sep 18$0.550.1512.5%0.41%12.91%1--
$145.00Sep 18$0.300.218.7%0.22%8.97%3189
$150.00Aug 21$0.100.0612.5%0.07%12.57%1--

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 $140.00 06-17 call last traded $12.80 on 07/27 (now $11.70/$15.50) — try a limit near $12.80. Also watch the $125.00 09-18 call last traded $10.30 on 07/28 (now $9.00/$12.90) — try a limit near $10.30; the $130.00 11-20 call last traded $11.75 on 07/23 (now $9.10/$13.10) — try a limit near $11.10. Most tradeable put: the $135.00 09-18 put last traded $5.10 on 07/28 (now $4.30/$8.00) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$133.60Aug 21$1.55$5.50$3.53$6.43 07/28$1.83–$7.55$3.53--
$133.60Sep 18$5.40$5.70$5.55$5.50 07/30$2.07–$9.40$5.50--
$133.60Dec 18$8.60$12.20$10.40$4.60 06/24$6.60–$14.20$8.60--
$133.60Jan 15$9.70$13.50$11.60$11.34 07/28$7.25–$14.95$11.34--
$133.60Jan 21$19.00$24.00$21.50$21.88 07/23$17.00–$26.25$21.50--
$135.00Aug 21$0.80$4.90$2.85$2.90 07/31$1.02–$6.80$2.85--
$135.00Sep 18$2.95$6.50$4.72$4.60 07/31$1.93–$8.70$4.60--
$135.00Nov 20$6.50$10.40$8.45$10.00 07/29$4.60–$12.45$8.45--
$135.00Dec 18$7.80$11.40$9.60$10.18 07/27$5.75–$13.20$9.60--
$135.00Mar 19$10.90$15.00$12.95$12.88 07/31$8.80–$16.70$12.88--
$135.60Jan 15$9.10$12.10$10.60$7.10 07/10$6.75–$13.75$9.10--
$130.60Jan 15$11.40$15.00$13.20$10.72 07/17$8.15–$16.70$11.40--
$130.00Aug 21$4.00$7.50$5.75$5.00 07/31$2.85–$10.25$5.00--
$130.00Sep 18$5.80$9.30$7.55$10.62 07/28$3.30–$11.85$7.55--
$130.00Nov 20$9.10$13.10$11.10$11.75 07/23$6.55–$15.15$11.1023
$130.00Dec 18$10.60$14.50$12.55$12.00 07/24$7.85–$16.25$12.00--
$130.00Feb 19$13.00$16.90$14.95$9.10 06/18$9.95–$18.80$13.00--
$130.00Jan 21$21.00$25.50$23.25$22.45 07/22$18.00–$28.25$22.45--
$128.60Aug 21$4.60$8.50$6.55$6.30 07/31$2.90–$11.30$6.30--
$128.60Sep 18$6.70$10.40$8.55$5.30 07/16$4.40–$12.65$6.70--
$128.60Dec 18$11.30$15.40$13.35$7.50 06/22$8.30–$17.25$11.30--
$128.60Jan 15$12.40$16.50$14.45$9.20 07/15$9.20–$18.30$12.40--
$138.60Aug 21$0.15$3.70$1.93$1.90 07/30$0.63–$4.43$1.90--
$138.60Sep 18$3.20$4.90$4.05$3.50 07/30$1.33–$6.75$3.50--
$138.60Dec 18$6.00$9.80$7.90$8.48 07/27$4.55–$11.70$7.90--
$138.60Jan 15$7.10$10.50$8.80$9.50 07/23$4.95–$12.45$8.80--
$140.00Aug 21$0.00$2.00$1.00$1.57 07/31$0.63–$4.10$1.00--
$140.00Sep 18$2.65$4.90$3.78$2.80 07/31$0.85–$6.45$2.80--
$140.00Nov 20$4.30$7.80$6.05$6.63 07/27$3.28–$9.80$6.05--
$140.00Dec 18$5.40$9.00$7.20$7.70 07/28$4.30–$11.00$7.20--
$140.00Feb 19$8.00$11.70$9.85$10.10 07/30$6.55–$13.35$9.85--
$140.00Mar 19$8.80$12.90$10.85$8.00 07/06$7.20–$14.50$8.80--
$140.00Jun 17$11.70$15.50$13.60$12.80 07/27$9.75–$17.35$12.803
$140.60Jan 15$6.10$9.40$7.75$9.00 07/27$5.00–$11.50$7.7560
$125.00Aug 21$7.50$11.30$9.40$14.00 07/28$4.60–$14.45$9.40--
$125.00Sep 18$9.00$12.90$10.95$10.30 07/28$6.20–$15.30$10.3035
$125.00Nov 20$12.20$16.30$14.25$13.80 07/23$9.00–$18.65$13.80--
$125.00Dec 18$14.10$17.50$15.80$19.00 07/28$10.05–$19.65$15.80--
$125.00Jan 21$23.50$28.50$26.00$26.00 07/22$21.00–$30.75$26.00--
$123.60Aug 21$8.70$12.50$10.60$7.20 07/20$5.05–$15.70$8.70--
$123.60Sep 18$10.30$13.40$11.85$15.28 07/28$6.65–$16.05$11.85--
$123.60Dec 18$14.40$18.40$16.40$9.80 06/26$10.65–$20.70$14.40--
$143.60Aug 21$0.00$2.50$1.25$1.18 07/28$0.63–$2.17$1.18--
$143.60Sep 18$0.55$3.90$2.23$1.95 07/31$0.68–$3.63$1.95--
$143.60Dec 18$4.00$7.40$5.70$3.43 07/09$3.40–$9.35$4.00--
$143.60Jan 15$4.90$7.30$6.10$7.50 07/23$4.30–$10.25$6.10--
$145.00Aug 21$0.00$1.80$0.90$1.50 07/28$0.63–$2.05$0.90--
$145.00Sep 18$0.30$2.90$1.60$1.55 07/31$0.57–$3.60$1.55189
$145.00Nov 20$2.45$5.70$4.08$4.60 07/31$2.00–$7.60$4.08--
$145.00Dec 18$3.60$7.00$5.30$7.85 07/28$2.80–$8.60$5.30--
$145.60Jan 15$4.20$7.70$5.95$6.80 07/23$3.83–$9.35$5.95--
$120.60Jan 15$17.50$21.50$19.50$19.57 07/28$13.25–$24.10$19.50--
$120.00Aug 21$12.00$15.10$13.55$13.15 07/27$7.05–$19.05$13.15--
$120.00Sep 18$13.50$16.90$15.20$19.00 07/29$8.40–$19.50$15.20--
$120.00Nov 20$16.50$19.80$18.15$12.04 07/09$11.40–$22.00$16.50--
$120.00Dec 18$16.90$20.90$18.90$19.45 07/30$12.40–$23.10$18.90--
$120.00Feb 19$19.20$23.00$21.10$15.17 07/07$15.05–$25.45$19.20--
$120.00Jun 17$22.00$26.00$24.00$26.39 07/29$18.10–$28.75$24.00--
$120.00Jan 21$26.50$31.00$28.75$21.35 07/01$23.00–$33.75$26.50--
$118.60Aug 21$13.30$16.40$14.85$15.30 07/28$8.30–$20.45$14.85--
$118.60Sep 18$14.20$17.30$15.75$13.50 07/22$9.40–$20.80$14.20--
$118.60Jan 15$19.10$22.80$20.95$16.27 07/20$14.50–$25.65$19.10--
$118.60Jan 21$27.00$32.00$29.50$21.50 06/12$24.00–$34.75$27.00--
$148.60Aug 21$0.00$1.70$0.85$1.00 06/08$0.35–$2.40$0.85--
$148.60Sep 18$0.00$2.35$1.18$1.15 07/31$0.38–$2.50$1.15--
$148.60Dec 18$2.45$5.90$4.18$2.10 07/06$2.33–$7.15$2.45--
$148.60Jan 15$3.50$6.80$5.15$5.90 07/23$3.08–$8.05$5.15--
$150.00Aug 21$0.10$0.35$0.22$0.30 07/31$0.18–$2.40$0.22--
$150.00Sep 18$0.55$1.75$1.15$0.95 07/31$0.30–$2.47$0.95--
$150.00Nov 20$1.45$3.80$2.63$4.50 07/28$1.48–$5.50$2.63--
$150.00Dec 18$2.35$5.50$3.93$2.60 07/09$2.00–$6.50$2.60--
$150.00Feb 19$4.20$8.20$6.20$3.30 06/24$3.85–$8.95$4.20--
$150.00Mar 19$5.00$8.70$6.85$10.00 07/28$4.65–$10.20$6.85--
$150.00Jun 17$7.50$11.30$9.40$13.00 07/28$6.65–$13.45$9.40--
$150.60Jan 15$2.90$5.90$4.40$2.35 07/06$2.93–$7.40$2.90--
$115.60Jan 15$21.10$25.00$23.05$12.75 06/24$16.30–$27.95$21.10--
$115.00Aug 21$16.70$19.90$18.30$12.10 07/10$10.65–$23.75$16.70--
$115.00Sep 18$17.40$21.20$19.30$9.05 06/04$11.25–$24.20$17.40--
$115.00Nov 20$19.80$23.20$21.50$11.88 06/17$14.45–$26.15$19.80--
$115.00Dec 18$20.60$24.50$22.55$21.98 07/27$15.65–$27.20$21.98--
$115.00Jan 21$29.50$34.00$31.75$31.80 07/23$25.50–$37.00$31.75--
$113.60Aug 21$18.20$21.90$20.05$19.38 07/27$11.50–$25.20$19.38--
$113.60Sep 18$18.60$22.50$20.55$10.30 06/11$12.50–$25.55$18.60--
$113.60Jan 15$22.60$26.50$24.55$13.52 06/04$17.50–$29.30$22.60--
$153.60Aug 21$0.00$1.15$0.57$0.45 06/10$0.18–$2.40$0.45--
$153.60Sep 18$0.00$1.35$0.68$1.10 07/30$0.35–$1.98$0.68--
$153.60Dec 18$1.20$4.60$2.90$1.55 07/06$1.48–$5.35$1.55--
$153.60Jan 15$2.15$5.40$3.78$2.05 06/25$2.53–$6.40$2.15--
$153.60Jan 21$11.00$16.00$13.50$9.30 06/18$10.40–$17.50$11.00--
$155.00Sep 18$0.00$2.80$1.40$1.39 07/29$0.25–$1.60$1.39--
$155.00Nov 20$0.35$3.50$1.93$1.60 06/15$0.90–$4.08$1.60--
$155.00Dec 18$1.15$4.10$2.63$2.20 07/22$1.45–$4.78$2.20--
$155.00Feb 19$2.80$6.40$4.60$2.60 06/29$2.90–$7.10$2.80--
$155.00Mar 19$3.50$7.60$5.55$3.30 07/02$3.68–$7.80$3.50--
$155.00Jun 17$5.60$9.80$7.70$9.44 07/27$5.25–$11.50$7.70--
$155.60Jan 15$2.10$4.30$3.20$1.80 07/06$2.20–$5.85$2.10--
$110.00Aug 21$21.80$25.50$23.65$21.20 07/22$14.30–$28.45$21.80--
$110.00Sep 18$22.10$25.90$24.00$11.60 06/04$15.30–$29.00$22.10--
$110.00Nov 20$24.10$28.00$26.05$16.47 06/04$18.00–$30.45$24.10--
$110.00Mar 19$27.40$31.00$29.20$18.55 06/25$21.90–$33.35$27.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$133.60Aug 21$2.25$5.40$3.83$4.20 07/31$2.15–$11.90$3.83--
$133.60Sep 18$4.10$7.50$5.80$5.60 07/31$3.80–$13.05$5.60--
$133.60Jan 15$8.10$12.00$10.05$9.50 07/28$8.40–$16.25$9.50--
$135.00Aug 21$3.00$6.10$4.55$5.50 07/30$3.00–$12.90$4.55--
$135.00Sep 18$4.30$8.00$6.15$5.10 07/28$4.43–$14.05$5.1028
$135.00Nov 20$7.00$11.00$9.00$10.30 07/23$7.60–$15.75$9.00--
$135.00Dec 18$8.00$12.00$10.00$11.10 07/28$8.40–$16.65$10.00--
$130.60Jan 15$6.70$10.50$8.60$12.90 07/17$7.35–$14.15$8.60--
$130.00Aug 21$0.05$4.30$2.17$2.50 07/31$1.63–$9.65$2.17--
$130.00Sep 18$2.00$5.70$3.85$4.10 07/31$2.70–$10.80$3.8519
$130.00Nov 20$4.50$7.50$6.00$5.95 07/29$5.55–$12.55$5.95--
$128.60Aug 21$0.35$3.90$2.13$2.40 07/30$1.23–$8.85$2.13--
$128.60Sep 18$1.50$5.40$3.45$3.60 07/31$2.13–$9.85$3.45--
$128.60Jan 15$6.00$9.80$7.90$12.10 07/10$6.30–$12.95$7.90--
$138.60Aug 21$4.70$8.70$6.70$6.50 07/29$4.65–$16.10$6.50--
$138.60Sep 18$6.30$10.20$8.25$5.98 07/28$5.90–$17.15$6.30--
$138.60Jan 15$10.50$14.30$12.40$10.50 07/28$10.65–$19.60$10.50--
$140.00Aug 21$6.50$9.80$8.15$5.07 07/28$5.20–$17.35$6.50--
$140.00Nov 20$9.80$13.80$11.80$13.10 07/23$9.65–$19.55$11.80--
$140.00Jun 17$14.00$18.50$16.25$15.80 07/28$15.55–$23.00$15.80--
$125.60Jan 15$5.30$8.30$6.80$11.60 07/15$5.80–$11.70$6.80--
$125.00Aug 21$0.00$2.70$1.35$0.94 07/29$0.60–$6.75$0.94--
$125.00Sep 18$0.75$3.80$2.28$2.35 07/31$1.53–$7.75$2.28--
$125.00Jun 17$7.60$11.50$9.55$10.30 07/28$9.00–$14.60$9.55--
$123.60Aug 21$0.00$2.20$1.10$3.10 07/22$1.10–$6.10$1.10--
$123.60Sep 18$0.35$3.60$1.98$1.95 07/31$1.10–$6.70$1.95--
$123.60Jan 15$4.50$7.90$6.20$12.20 06/29$5.15–$10.35$6.20--
$145.00Aug 21$10.20$13.80$12.00$15.21 07/22$8.20–$22.05$12.00--
$145.00Sep 18$11.20$15.00$13.10$11.17 07/29$9.35–$22.55$11.20--
$120.60Jan 15$2.95$6.60$4.78$8.00 07/10$4.68–$9.20$4.78--
$120.00Aug 21$0.00$1.30$0.65$0.76 07/31$0.55–$4.90$0.65--
$120.00Sep 18$0.00$2.80$1.40$2.12 07/27$0.85–$4.95$1.40--
$120.00Dec 18$2.15$6.00$4.08$8.65 06/30$3.05–$8.20$4.08--
$120.00Mar 19$4.30$8.00$6.15$13.00 06/09$5.45–$10.10$6.15--
$120.00Jun 17$5.80$9.50$7.65$9.30 07/24$6.75–$12.15$7.65--
$118.60Aug 21$0.00$2.20$1.10$2.05 07/22$0.68–$3.33$1.10--
$118.60Sep 18$0.00$2.85$1.43$1.15 07/29$0.50–$4.33$1.15--
$118.60Jan 15$2.50$6.10$4.30$7.10 07/10$3.78–$8.20$4.30--
$115.60Jan 15$1.80$4.90$3.35$5.90 07/10$3.35–$6.90$3.35--
$115.00Aug 21$0.00$0.70$0.35$0.41 07/31$0.35–$2.42$0.35--
$115.00Sep 18$0.00$2.50$1.25$2.25 07/20$0.98–$3.10$1.25--
$115.00Dec 18$0.90$4.30$2.60$7.80 06/18$2.45–$6.00$2.60--
$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–$2.50$1.23--
$113.60Dec 18$0.80$3.90$2.35$8.10 06/17$2.13–$5.55$2.35--
$113.60Jan 15$1.50$4.40$2.95$5.20 07/10$2.63–$6.40$2.95--
$155.00Jan 21$26.00$31.00$28.50$34.95 07/20$26.75–$36.25$28.50--
$110.60Jan 15$0.80$4.80$2.80$4.30 07/10$2.20–$5.45$2.80--
$110.00Aug 21$0.00$1.15$0.57$0.95 07/31$0.35–$1.13$0.57--
$110.00Sep 18$0.00$1.35$0.68$0.45 07/23$0.68–$2.40$0.45--
$110.00Nov 20$0.15$3.70$1.93$6.78 06/04$1.60–$3.75$1.93--
$110.00Dec 18$0.45$4.10$2.28$2.47 07/24$1.83–$4.55$2.28--
$108.60Aug 21$0.00$1.75$0.88$0.40 07/27$0.25–$1.40$0.40--
$108.60Sep 18$0.00$1.35$0.68$1.15 07/20$0.68–$2.40$0.68--
$108.60Jan 15$0.65$4.60$2.63$3.70 07/10$1.98–$4.75$2.63--
$105.60Jan 15$0.50$4.10$2.30$3.00 07/10$1.80–$3.85$2.30--
$105.00Aug 21$0.00$1.35$0.68$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$3.20$1.60$2.24 07/10$1.35–$2.48$1.60--
$105.00Dec 18$0.00$3.50$1.75$1.60 07/27$1.60–$2.95$1.60--
$105.00Jun 17$2.45$5.50$3.98$6.00 07/20$3.03–$6.25$3.98--
$103.60Aug 21$0.00$1.15$0.57$0.20 07/14$0.13–$2.40$0.20--
$103.60Sep 18$0.00$2.20$1.10$0.90 07/16$0.88–$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$0.30$3.90$2.10$2.60 07/10$1.73–$3.48$2.10--
$100.60Jan 15$0.00$3.60$1.80$2.15 07/10$1.60–$2.60$1.80--
$100.00Aug 21$0.00$1.35$0.68$0.30 07/07$0.68–$2.40$0.30--
$100.00Sep 18$0.00$1.35$0.68$0.88 06/26$0.50–$1.95$0.68--
$100.00Nov 20$0.00$2.85$1.43$2.45 06/23$1.00–$2.40$1.43--
$100.00Dec 18$0.00$3.10$1.55$2.90 06/29$1.45–$2.40$1.55--
$100.00Jun 17$0.80$5.00$2.90$5.00 06/22$2.55–$4.80$2.90--
$98.60Aug 21$0.00$1.15$0.57$0.90 06/12$0.08–$2.40$0.57--
$98.60Sep 18$0.00$2.15$1.08$1.35 06/12$0.80–$2.40$1.08--
$98.60Jan 15$0.05$3.50$1.78$2.10 07/13$1.55–$2.53$1.78--
$95.60Jan 15$0.00$3.20$1.60$1.65 07/13$1.27–$2.40$1.60--
$95.00Aug 21$0.00$1.15$0.57$0.90 06/11$0.57–$2.40$0.57--
$95.00Sep 18$0.00$1.15$0.57$0.50 06/25$0.57–$1.27$0.50--
$95.00Nov 20$0.25$0.60$0.43$1.85 06/24$0.35–$1.25$0.43--
$95.00Dec 18$0.00$2.80$1.40$2.00 06/16$1.18–$2.40$1.40--
$95.00Jun 17$0.35$4.20$2.28$3.35 07/09$2.28–$3.63$2.28--
$93.60Dec 18$0.00$2.75$1.38$1.00 07/22$0.75–$2.40$1.00--
$93.60Jan 15$0.00$3.10$1.55$1.40 07/10$1.23–$2.40$1.40--
$175.00Jan 21$41.50$46.00$43.75$45.60 07/27$40.35–$53.00$43.75--
$90.60Jan 15$0.00$2.90$1.45$1.10 07/13$1.02–$2.40$1.10--
$90.00Nov 20$0.00$2.40$1.20$1.65 06/08$0.65–$2.40$1.20--
$90.00Dec 18$0.00$2.60$1.30$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--
$88.60Dec 18$0.00$2.55$1.27$1.45 06/17$0.73–$1.55$1.27--
$88.60Jan 15$0.00$2.80$1.40$0.90 07/13$0.95–$2.40$0.90--
$180.00Jun 17$44.50$49.50$47.00$48.10 07/28$42.75–$57.00$47.00--
$180.00Jan 21$45.50$50.00$47.75$49.51 07/30$44.75–$57.50$47.75--
$85.60Jan 15$0.00$2.65$1.33$1.80 06/09$1.05–$2.40$1.33--
$85.00Sep 18$0.00$1.20$0.60$0.85 06/03$0.60–$2.40$0.60--
$85.00Nov 20$0.00$2.30$1.15$1.75 06/03$0.63–$2.40$1.15--
$85.00Dec 18$0.00$2.45$1.23$1.15 06/17$0.57–$2.40$1.15--
$85.00Feb 19$0.00$2.90$1.45$1.11 07/10$1.08–$1.60$1.11--
$85.00Mar 19$0.00$3.10$1.55$1.85 06/25$1.38–$2.40$1.55--
$85.00Jun 17$0.25$4.70$2.48$2.50 06/29$1.75–$2.50$2.48--
$83.60Sep 18$0.00$0.25$0.13$0.11 07/10$0.05–$0.43$0.11--
$83.60Dec 18$0.00$2.40$1.20$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 114
Total Puts 29
Put/Call Ratio 0.25
Net Difference 85

Prior's Put/Call Breakdown

Total Calls 322
Total Puts 8
Put/Call Ratio 0.02
Net Difference 314

Prior 7-Day Put/Call Summary

Total Calls 1,619
Total Puts 554
Average Put/Call Ratio 0.35
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