Tour v492
PCAR
PACCAR INC
$132.06 -0.96%
$132.72 (+0.50%)🌙
as of 08/06 07:03 PM
(8/5 19:05) ◀
|
Thursday, August 6, 2026 (7:03pm)
January 2026
|
▶
◀ 8/6 19:03

Option Volume

Detail
ℹ
Current (08/06) 84
Calls: 60 (71%)
Puts: 24 (29%)
Prior (08/05) 143
Calls: 114 (80%)
Puts: 29 (20%)
Current vs Prior -41.26%
Calls: -47.37% (Calls)
Puts: -17.24% (Puts)
Prior 7-Day Total 1,464
Calls: 1,228 (84%)
Puts: 236 (16%)
Prior 7-Day Average 209
Calls: 175 (84%)
Puts: 33 (16%)
Current vs Prior 7-Day Avg -59.84%
Calls: -65.80%
Puts: -28.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $18.4K
Calls: $8.0K (44%)
Puts: $10.3K (56%)
Prior (08/05) $134.8K
Calls: $126.8K (94%)
Puts: $8.0K (6%)
Current vs Prior -86.36%
Calls: -93.66%
Puts: +28.84%
Prior 7-Day Total $890.4K
Calls: $797.8K (90%)
Puts: $92.6K (10%)
Prior 7-Day Average $127.2K
Calls: $114.0K (90%)
Puts: $13.2K (10%)
Current vs Prior 7-Day Avg -85.55%
Calls: -92.95%
Puts: -21.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.40
Prior (08/05) 0.25
Current vs Prior +57.24%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +41.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 24
Calls: 10 (42%)
Puts: 14 (58%)
Prior (08/05) 360
Calls: 313 (87%)
Puts: 47 (13%)
Current vs Prior -93.33%
Prior 7-Day Total 21,905
Calls: 16,207 (74%)
Puts: 5,698 (26%)
Prior 7-Day Average 3,129
Calls: 2,315 (74%)
Puts: 814 (26%)
Current vs Prior 7-Day Avg -99.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.32% | 9.16%
Prior 7.18% | 10.01%
Current vs Prior -11.99% | -8.48%
Prior 7-Day Avg 6.78% | 9.65%
Current vs 7-Day Avg -6.77% | -5.03%
Prior 7-Day Eod 7.18% | 10.01%
Current vs 7-Day Eod -11.99% | -8.48%
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 34.73% | 33.30%
Calls: 19.47% | 29.68%
Puts: 50.00% | 36.92%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (60 calls vs 24 puts). P/C ratio rising 57% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.68, highest 0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1811.9014.70$13.3021.1%10.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.006.50$4.7573.7%20.63--
$133.60Aug 212.755.70$4.2269.9%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 72, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$153.60Sep 180.350.75$0.5572.7%410.083
$140.00Aug 210.001.75$0.88198.9%100.19--
$120.00Sep 1811.9014.70$13.3021.1%10.86--
$138.60Sep 181.004.40$2.70125.9%10.31--
$140.00Sep 180.654.20$2.43146.1%10.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.60Aug 210.000.35$0.18194.4%40.05--
$133.60Aug 212.755.70$4.2269.9%20.56--
$135.00Aug 213.006.50$4.7573.7%20.63--
$115.00Sep 180.000.85$0.43197.7%20.076
$123.60Sep 180.453.30$1.88151.6%20.25--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.2%, max 1.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1832.3%31.9%1.2%11--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.94, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$153.60Sep 18$0.72$7.88$0.7210.94$145.72
$138.60$140.00Sep 18$0.27$1.13$0.274.19$138.87
$143.60$145.00Sep 18$0.28$1.12$0.284.00$143.88
$140.00$143.60Sep 18$0.88$2.72$0.883.09$140.88
$120.00$138.60Sep 18$10.60$8.00$10.600.75$130.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.60$120.00Sep 18$0.50$3.10$0.506.20$123.10
$120.00$115.00Sep 18$0.95$4.05$0.954.26$119.05
$133.60$118.60Aug 21$4.04$10.96$4.042.71$129.56
$128.60$123.60Sep 18$1.52$3.48$1.522.29$127.08
$135.00$133.60Aug 21$0.53$0.87$0.531.64$134.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.33, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$138.60Sep 18$10.60$10.60$8.001.33$130.60
$140.00$143.60Sep 18$0.88$0.88$2.720.32$140.88
$143.60$145.00Sep 18$0.28$0.28$1.120.25$143.88
$138.60$140.00Sep 18$0.27$0.27$1.130.24$138.87
$145.00$153.60Sep 18$0.72$0.72$7.880.09$145.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$128.60Sep 18$0.60$0.60$0.800.75$129.40
$135.00$133.60Aug 21$0.53$0.53$0.870.61$134.47
$128.60$123.60Sep 18$1.52$1.52$3.480.44$127.08
$133.60$118.60Aug 21$4.04$4.04$10.960.37$129.56
$120.00$115.00Sep 18$0.95$0.95$4.050.23$119.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.55, cheapest $1.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$1.5532.3%31.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.12% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 18$13.30$1.38$14.68$105.32$134.6811.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.74% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$153.60$115.00Sep 18$0.55$0.43$0.98$114.02$154.58
$145.00$115.00Sep 18$1.27$0.43$1.70$113.30$146.70
$153.60$120.00Sep 18$0.55$1.38$1.93$118.07$155.53
$143.60$115.00Sep 18$1.55$0.43$1.98$113.02$145.58
$153.60$123.60Sep 18$0.55$1.88$2.43$121.17$156.03
$145.00$120.00Sep 18$1.27$1.38$2.65$117.35$147.65
$140.00$115.00Sep 18$2.43$0.43$2.86$112.14$142.86
$143.60$120.00Sep 18$1.55$1.38$2.93$117.07$146.53
$138.60$115.00Sep 18$2.70$0.43$3.13$111.87$141.73
$145.00$123.60Sep 18$1.27$1.88$3.15$120.45$148.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.69, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
129/130144/145Sep 18$0.88$0.521.69$129.12$144.48
129/130139/140Sep 18$0.87$0.531.64$129.13$139.47
124/129140/144Sep 18$2.40$2.600.92$126.20$142.40
129/130140/144Sep 18$1.48$2.120.70$128.52$141.48
120/124140/144Sep 18$1.38$2.220.62$122.22$141.38
115/120140/144Sep 18$1.83$3.170.58$118.17$141.83
124/129139/140Sep 18$1.79$3.210.56$126.81$140.39
124/129144/145Sep 18$1.80$3.200.56$126.80$145.40
124/129145/154Sep 18$2.24$6.360.35$126.36$147.24
115/120144/145Sep 18$1.23$3.770.33$118.77$144.83

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 $-0.36, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$143.601:2Sep 18-$0.67$2.93
$143.60$145.001:2Sep 18-$0.99$0.41
$120.00$138.601:2Sep 18$7.90$10.70
$145.00$153.601:2Sep 18$0.17$8.43
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$128.60$123.601:2Sep 18-$0.36$4.64
$123.60$120.001:2Sep 18-$0.88$2.72
$133.60$118.601:2Aug 21$3.86$11.14
$120.00$115.001:2Sep 18$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.76%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$138.60Sep 18$1.000.315.0%0.76%5.71%1--
$140.00Sep 18$0.650.286.0%0.49%6.50%1--
$153.60Sep 18$0.350.0816.3%0.27%16.58%413

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 $153.60 09-18 call last traded $1.10 on 07/30 (now $0.35/$0.75) — try a limit near $0.55. Most tradeable put: the $120.00 06-17 put last traded $9.30 on 07/24 (now $7.40/$9.60) — try a limit near $8.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.60Jan 15$10.20$13.90$12.05$10.72 07/17$8.15–$16.70$10.72--
$133.60Aug 21$0.80$4.70$2.75$6.43 07/28$1.83–$7.55$2.75--
$133.60Sep 18$2.35$4.90$3.63$5.50 07/30$2.07–$9.40$3.63--
$133.60Dec 18$7.40$11.50$9.45$4.60 06/24$6.60–$14.20$7.40--
$133.60Jan 15$8.50$12.50$10.50$11.34 07/28$7.45–$14.95$10.50--
$133.60Jan 21$18.00$23.00$20.50$21.88 07/23$17.00–$26.25$20.50--
$130.00Aug 21$2.65$5.60$4.13$5.00 07/31$2.85–$10.25$4.13--
$130.00Sep 18$4.30$8.20$6.25$10.62 07/28$3.30–$11.85$6.25--
$130.00Nov 20$8.00$11.70$9.85$11.75 07/23$6.55–$15.15$9.85--
$130.00Dec 18$9.80$13.50$11.65$12.00 07/24$8.15–$16.25$11.65--
$130.00Feb 19$11.70$15.90$13.80$9.10 06/18$10.40–$18.80$11.70--
$130.00Jan 21$20.00$24.50$22.25$22.45 07/22$18.00–$28.25$22.25--
$135.00Aug 21$0.50$3.50$2.00$2.90 07/31$1.02–$6.80$2.00--
$135.00Sep 18$2.30$5.20$3.75$4.60 07/31$1.93–$8.70$3.75--
$135.00Nov 20$6.50$9.10$7.80$10.00 07/29$4.60–$12.45$7.80--
$135.00Dec 18$6.70$10.90$8.80$10.18 07/27$5.75–$13.20$8.80--
$135.00Mar 19$10.10$14.00$12.05$12.88 07/31$9.35–$16.70$12.05--
$128.60Aug 21$3.50$6.30$4.90$6.30 07/31$2.90–$11.30$4.90--
$128.60Sep 18$5.70$8.40$7.05$5.30 07/16$4.40–$12.65$5.70--
$128.60Dec 18$10.20$14.30$12.25$7.50 06/22$8.75–$17.25$10.20--
$128.60Jan 15$11.40$15.00$13.20$9.20 07/15$9.90–$18.30$11.40--
$135.60Jan 15$7.60$11.50$9.55$7.10 07/10$6.75–$13.75$7.60--
$138.60Aug 21$0.00$1.80$0.90$1.90 07/30$0.63–$4.43$0.90--
$138.60Sep 18$1.00$4.40$2.70$3.50 07/30$1.33–$6.75$2.70--
$138.60Dec 18$5.60$8.70$7.15$8.48 07/27$4.55–$11.70$7.15--
$138.60Jan 15$6.20$10.10$8.15$9.50 07/23$5.70–$12.45$8.15--
$125.00Aug 21$5.50$8.90$7.20$14.00 07/28$4.60–$14.45$7.20--
$125.00Sep 18$7.70$11.50$9.60$10.30 07/28$6.20–$15.30$9.60--
$125.00Nov 20$11.10$15.10$13.10$13.80 07/23$9.00–$18.65$13.10--
$125.00Dec 18$12.80$15.80$14.30$19.00 07/28$10.30–$19.65$14.30--
$125.00Jan 21$22.50$27.50$25.00$26.00 07/22$21.00–$30.75$25.00--
$140.00Aug 21$0.00$1.75$0.88$1.57 07/31$0.63–$4.10$0.88--
$140.00Sep 18$0.65$4.20$2.43$2.80 07/31$0.85–$6.45$2.43--
$140.00Nov 20$3.40$7.40$5.40$6.63 07/27$3.28–$9.80$5.40--
$140.00Dec 18$4.60$8.10$6.35$7.70 07/28$4.30–$11.00$6.35--
$140.00Feb 19$6.90$10.60$8.75$10.10 07/30$6.80–$13.35$8.75--
$140.00Mar 19$7.80$11.70$9.75$8.00 07/06$7.65–$14.50$8.00--
$140.00Jun 17$10.50$14.50$12.50$12.80 07/27$9.80–$17.35$12.50--
$123.60Aug 21$7.30$10.10$8.70$7.20 07/20$5.05–$15.70$7.30--
$123.60Sep 18$8.40$12.60$10.50$15.28 07/28$6.65–$16.05$10.50--
$123.60Dec 18$13.70$16.70$15.20$9.80 06/26$10.95–$20.70$13.70--
$140.60Jan 15$5.40$9.40$7.40$9.00 07/27$5.10–$11.50$7.40--
$120.60Jan 15$16.40$20.00$18.20$19.57 07/28$13.45–$24.10$18.20--
$143.60Aug 21$0.00$1.65$0.83$1.18 07/28$0.63–$2.17$0.83--
$143.60Sep 18$0.00$3.10$1.55$1.95 07/31$0.68–$3.63$1.55--
$143.60Dec 18$3.20$6.80$5.00$3.43 07/09$3.40–$9.35$3.43--
$143.60Jan 15$4.10$8.20$6.15$7.50 07/23$4.30–$10.25$6.15--
$120.00Aug 21$10.40$13.40$11.90$13.15 07/27$7.05–$19.05$11.90--
$120.00Sep 18$11.90$14.70$13.30$19.00 07/29$8.40–$19.50$13.30--
$120.00Nov 20$15.10$17.80$16.45$12.04 07/09$11.40–$22.00$15.10--
$120.00Dec 18$15.80$19.30$17.55$19.45 07/30$12.90–$23.10$17.55--
$120.00Feb 19$17.80$22.00$19.90$15.17 07/07$15.05–$25.45$17.80--
$120.00Jun 17$20.00$24.80$22.40$26.39 07/29$18.10–$28.75$22.40--
$120.00Jan 21$25.00$30.00$27.50$21.35 07/01$23.00–$33.75$25.00--
$145.00Aug 21$0.00$2.35$1.18$1.50 07/28$0.63–$2.05$1.18--
$145.00Sep 18$0.05$2.50$1.27$1.55 07/31$0.57–$3.60$1.27--
$145.00Nov 20$1.70$5.80$3.75$4.60 07/31$2.00–$7.60$3.75--
$145.00Dec 18$2.75$7.00$4.88$7.85 07/28$2.80–$8.60$4.88--
$118.60Aug 21$12.10$14.80$13.45$15.30 07/28$8.30–$20.45$13.45--
$118.60Sep 18$12.60$15.90$14.25$13.50 07/22$9.40–$20.80$13.50--
$118.60Jan 15$17.70$21.40$19.55$16.27 07/20$15.00–$25.65$17.70--
$118.60Jan 21$26.00$31.00$28.50$21.50 06/12$24.00–$34.75$26.00--
$145.60Jan 15$3.40$7.00$5.20$6.80 07/23$3.83–$9.35$5.20--
$115.60Jan 15$19.90$23.50$21.70$12.75 06/24$16.60–$27.95$19.90--
$148.60Aug 21$0.00$2.40$1.20$1.00 06/08$0.35–$2.40$1.00--
$148.60Sep 18$0.00$1.45$0.73$1.15 07/31$0.38–$2.50$0.73--
$148.60Dec 18$2.15$5.30$3.72$2.10 07/06$2.33–$7.15$2.15--
$148.60Jan 15$2.95$6.60$4.78$5.90 07/23$3.25–$8.05$4.78--
$115.00Aug 21$15.00$18.90$16.95$12.10 07/10$11.00–$23.75$15.00--
$115.00Sep 18$16.00$19.00$17.50$9.05 06/04$11.25–$24.20$16.00--
$115.00Nov 20$18.40$22.20$20.30$11.88 06/17$14.70–$26.15$18.40--
$115.00Dec 18$20.30$23.20$21.75$21.98 07/27$15.65–$27.20$21.75--
$115.00Jan 21$28.00$33.00$30.50$31.80 07/23$25.50–$37.00$30.50--
$150.00Aug 21$0.05$0.25$0.15$0.30 07/31$0.15–$2.40$0.15--
$150.00Sep 18$0.00$1.40$0.70$0.95 07/31$0.30–$2.47$0.70--
$150.00Nov 20$2.35$4.40$3.38$4.50 07/28$1.48–$5.50$3.38--
$150.00Dec 18$1.75$5.50$3.63$2.60 07/09$2.00–$6.50$2.60--
$150.00Feb 19$3.30$7.00$5.15$3.30 06/24$4.10–$8.95$3.30--
$150.00Mar 19$4.40$7.90$6.15$10.00 07/28$4.70–$10.20$6.15--
$150.00Jun 17$6.80$11.00$8.90$13.00 07/28$7.00–$13.45$8.90--
$113.60Aug 21$16.70$20.50$18.60$19.38 07/27$11.50–$25.20$18.60--
$113.60Sep 18$17.20$21.00$19.10$10.30 06/11$12.50–$25.55$17.20--
$113.60Jan 15$21.30$25.30$23.30$13.52 06/04$17.55–$29.30$21.30--
$150.60Jan 15$2.00$5.70$3.85$2.35 07/06$2.93–$7.40$2.35--
$153.60Aug 21$0.00$2.30$1.15$0.45 06/10$0.18–$2.40$0.45--
$153.60Sep 18$0.35$0.75$0.55$1.10 07/30$0.35–$1.98$0.553
$153.60Dec 18$1.35$4.20$2.78$1.55 07/06$1.48–$5.35$1.55--
$153.60Jan 15$1.70$5.30$3.50$2.05 06/25$2.53–$6.40$2.05--
$153.60Jan 21$10.00$15.00$12.50$9.30 06/18$10.40–$17.50$10.00--
$110.00Aug 21$20.00$24.10$22.05$21.20 07/22$14.30–$28.45$21.20--
$110.00Sep 18$20.30$24.20$22.25$11.60 06/04$15.30–$29.00$20.30--
$110.00Nov 20$22.50$26.40$24.45$16.47 06/04$18.00–$30.45$22.50--
$110.00Mar 19$26.00$29.50$27.75$18.55 06/25$22.25–$33.35$26.00--
$155.00Sep 18$0.30$0.70$0.50$1.39 07/29$0.25–$1.60$0.50--
$155.00Nov 20$0.45$3.10$1.78$1.60 06/15$0.90–$4.08$1.60--
$155.00Dec 18$1.15$3.80$2.47$2.20 07/22$1.45–$4.78$2.20--
$155.00Feb 19$2.25$6.40$4.33$2.60 06/29$2.98–$7.10$2.60--
$155.00Mar 19$3.00$6.60$4.80$3.30 07/02$3.68–$7.80$3.30--
$155.00Jun 17$5.10$9.50$7.30$9.44 07/27$5.45–$11.50$7.30--
$155.60Jan 15$1.30$4.70$3.00$1.80 07/06$2.20–$5.85$1.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.60Jan 15$7.10$11.00$9.05$12.90 07/17$7.35–$14.15$9.05--
$133.60Aug 21$2.75$5.70$4.22$4.20 07/31$2.15–$11.90$4.20--
$133.60Sep 18$5.70$6.00$5.85$5.60 07/31$3.80–$12.95$5.70--
$133.60Jan 15$8.50$12.30$10.40$9.50 07/28$8.40–$16.25$9.50--
$130.00Aug 21$0.10$3.60$1.85$2.50 07/31$1.63–$9.50$1.85--
$130.00Sep 18$2.60$5.40$4.00$4.10 07/31$2.70–$10.30$4.00--
$130.00Nov 20$5.60$8.80$7.20$5.95 07/29$5.55–$12.45$5.95--
$135.00Aug 21$3.00$6.50$4.75$5.50 07/30$3.00–$12.70$4.75--
$135.00Sep 18$5.00$7.90$6.45$5.10 07/28$4.43–$13.75$5.10--
$135.00Nov 20$7.90$11.70$9.80$10.30 07/23$7.60–$15.75$9.80--
$135.00Dec 18$8.50$12.70$10.60$11.10 07/28$8.40–$16.65$10.60--
$128.60Aug 21$0.20$3.20$1.70$2.40 07/30$1.23–$8.20$1.70--
$128.60Sep 18$2.00$4.80$3.40$3.60 07/31$2.13–$9.85$3.40--
$128.60Jan 15$6.80$10.50$8.65$12.10 07/10$6.30–$12.95$8.65--
$125.60Jan 15$5.30$8.90$7.10$11.60 07/15$5.80–$11.70$7.10--
$138.60Aug 21$5.60$9.00$7.30$6.50 07/29$4.65–$16.05$6.50--
$138.60Sep 18$7.40$10.20$8.80$5.98 07/28$5.90–$16.85$7.40--
$138.60Jan 15$11.30$14.80$13.05$10.50 07/28$10.65–$19.60$11.30--
$125.00Aug 21$0.00$2.05$1.02$0.94 07/29$0.60–$6.20$0.94--
$125.00Sep 18$0.70$3.70$2.20$2.35 07/31$1.53–$7.20$2.20--
$125.00Jun 17$8.10$12.00$10.05$10.30 07/28$9.00–$14.60$10.05--
$140.00Aug 21$7.40$10.80$9.10$5.07 07/28$5.20–$17.35$7.40--
$140.00Nov 20$11.00$14.60$12.80$13.10 07/23$9.65–$19.55$12.80--
$140.00Jun 17$14.60$19.50$17.05$15.80 07/28$15.55–$23.00$15.80--
$123.60Aug 21$0.00$1.70$0.85$3.10 07/22$0.85–$5.45$0.85--
$123.60Sep 18$0.45$3.30$1.88$1.95 07/31$1.10–$6.65$1.88--
$123.60Jan 15$4.60$8.40$6.50$12.20 06/29$5.15–$10.10$6.50--
$120.60Jan 15$3.60$7.10$5.35$8.00 07/10$4.68–$8.60$5.35--
$120.00Aug 21$0.00$0.95$0.48$0.76 07/31$0.48–$4.60$0.48--
$120.00Sep 18$0.45$2.30$1.38$2.12 07/27$0.85–$4.78$1.38--
$120.00Dec 18$2.35$6.10$4.22$8.65 06/30$3.05–$8.20$4.22--
$120.00Mar 19$4.80$8.50$6.65$13.00 06/09$5.45–$10.05$6.65--
$120.00Jun 17$7.40$9.60$8.50$9.30 07/24$6.75–$12.15$8.508
$145.00Aug 21$11.50$15.50$13.50$15.21 07/22$8.20–$22.05$13.50--
$145.00Sep 18$12.10$15.40$13.75$11.17 07/29$9.35–$22.40$12.10--
$118.60Aug 21$0.00$0.35$0.18$2.05 07/22$0.18–$3.33$0.18--
$118.60Sep 18$0.00$1.20$0.60$1.15 07/29$0.50–$3.98$0.60--
$118.60Jan 15$2.80$6.40$4.60$7.10 07/10$3.78–$7.90$4.60--
$115.60Jan 15$2.00$5.60$3.80$5.90 07/10$3.35–$6.55$3.80--
$115.00Aug 21$0.00$0.60$0.30$0.41 07/31$0.30–$2.42$0.30--
$115.00Sep 18$0.00$0.85$0.43$2.25 07/20$0.43–$2.90$0.436
$115.00Dec 18$1.55$4.80$3.18$7.80 06/18$2.45–$6.00$3.18--
$113.60Aug 21$0.00$1.50$0.75$1.10 07/22$0.57–$2.05$0.75--
$113.60Sep 18$0.00$0.60$0.30$1.50 07/22$0.30–$2.45$0.30--
$113.60Dec 18$1.25$4.50$2.88$8.10 06/17$2.13–$5.55$2.88--
$113.60Jan 15$1.60$4.90$3.25$5.20 07/10$2.63–$6.35$3.25--
$110.60Jan 15$0.90$4.60$2.75$4.30 07/10$2.20–$5.20$2.75--
$110.00Aug 21$0.00$0.45$0.23$0.95 07/31$0.23–$1.13$0.23--
$110.00Sep 18$0.00$0.70$0.35$0.45 07/23$0.35–$2.40$0.35--
$110.00Nov 20$0.10$3.60$1.85$6.78 06/04$1.60–$3.63$1.85--
$110.00Dec 18$0.05$4.00$2.03$2.47 07/24$1.83–$4.55$2.03--
$155.00Jan 21$27.00$31.50$29.25$34.95 07/20$26.75–$36.25$29.25--
$108.60Aug 21$0.00$2.05$1.02$0.40 07/27$0.25–$1.35$0.40--
$108.60Sep 18$0.00$0.50$0.25$1.15 07/20$0.25–$2.40$0.25--
$108.60Jan 15$0.60$4.80$2.70$3.70 07/10$1.98–$4.55$2.70--
$105.60Jan 15$0.05$4.30$2.17$3.00 07/10$1.80–$3.85$2.17--
$105.00Aug 21$0.00$2.15$1.08$0.43 07/06$0.13–$1.20$0.43--
$105.00Sep 18$0.00$0.50$0.25$1.05 07/16$0.25–$2.40$0.25--
$105.00Nov 20$0.00$3.10$1.55$2.24 07/10$1.35–$2.48$1.55--
$105.00Dec 18$0.00$3.50$1.75$1.60 07/27$1.60–$2.95$1.60--
$105.00Jun 17$1.85$6.00$3.93$6.00 07/20$3.03–$6.25$3.93--
$103.60Aug 21$0.00$1.45$0.73$0.20 07/14$0.13–$2.40$0.20--
$103.60Sep 18$0.00$1.30$0.65$0.90 07/16$0.65–$2.40$0.65--
$103.60Dec 18$0.00$3.30$1.65$2.68 07/09$1.55–$2.65$1.65--
$103.60Jan 15$0.35$3.80$2.07$2.60 07/10$1.73–$3.48$2.07--
$100.60Jan 15$0.00$3.50$1.75$2.15 07/10$1.60–$2.60$1.75--
$100.00Aug 21$0.00$2.15$1.08$0.30 07/07$0.68–$2.40$0.30--
$100.00Sep 18$0.00$2.05$1.02$0.88 06/26$0.50–$1.95$0.88--
$100.00Nov 20$0.00$2.70$1.35$2.45 06/23$1.00–$2.40$1.35--
$100.00Dec 18$0.00$2.60$1.30$2.90 06/29$1.30–$2.40$1.30--
$100.00Jun 17$0.90$4.90$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$2.05$1.02$1.35 06/12$0.80–$2.40$1.02--
$98.60Jan 15$0.00$3.20$1.60$2.10 07/13$1.55–$2.40$1.60--
$95.60Jan 15$0.00$3.10$1.55$1.65 07/13$1.27–$2.40$1.55--
$95.00Aug 21$0.00$1.15$0.57$0.90 06/11$0.57–$2.40$0.57--
$95.00Sep 18$0.00$0.45$0.23$0.50 06/25$0.23–$1.27$0.23--
$95.00Nov 20$0.15$0.60$0.38$1.85 06/24$0.35–$1.17$0.38--
$95.00Dec 18$0.00$2.35$1.18$2.00 06/16$1.18–$2.40$1.18--
$95.00Jun 17$0.20$4.90$2.55$3.35 07/09$2.28–$3.63$2.55--
$93.60Dec 18$0.00$2.30$1.15$1.00 07/22$0.75–$2.40$1.00--
$93.60Jan 15$0.00$2.95$1.48$1.40 07/10$1.23–$2.40$1.40--
$90.60Jan 15$0.00$2.40$1.20$1.10 07/13$1.02–$2.40$1.10--
$90.00Nov 20$0.00$2.30$1.15$1.65 06/08$0.65–$2.40$1.15--
$90.00Dec 18$0.00$2.50$1.25$0.65 07/24$0.57–$1.55$0.65--
$90.00Mar 19$0.00$3.10$1.55$2.30 06/16$1.45–$2.40$1.55--
$175.00Jan 21$42.50$47.50$45.00$45.60 07/27$40.35–$53.00$45.00--
$88.60Dec 18$0.00$2.20$1.10$1.45 06/17$0.73–$1.55$1.10--
$88.60Jan 15$0.00$2.55$1.27$0.90 07/13$0.95–$2.40$0.90--
$85.60Jan 15$0.00$2.25$1.13$1.80 06/09$1.05–$2.40$1.13--
$85.00Sep 18$0.00$1.40$0.70$0.85 06/03$0.60–$2.40$0.70--
$85.00Nov 20$0.00$2.20$1.10$1.75 06/03$0.63–$2.40$1.10--
$85.00Dec 18$0.00$2.35$1.18$1.15 06/17$0.57–$2.40$1.15--
$85.00Feb 19$0.00$2.55$1.27$1.11 07/10$1.08–$1.60$1.11--
$85.00Mar 19$0.00$2.05$1.02$1.85 06/25$1.02–$2.40$1.02--
$85.00Jun 17$0.00$5.00$2.50$2.50 06/29$1.75–$2.50$2.50--
$180.00Jun 17$46.10$51.00$48.55$48.10 07/28$42.75–$57.00$48.10--
$180.00Jan 21$46.50$51.50$49.00$49.51 07/30$44.75–$57.35$49.00--
$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$0.90–$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 60
Total Puts 24
Put/Call Ratio 0.40
Net Difference 36

Prior's Put/Call Breakdown

Total Calls 114
Total Puts 29
Put/Call Ratio 0.25
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 1,228
Total Puts 236
Average Put/Call Ratio 0.28
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