Tour v492
PH
PARKER-HANNIFIN CORP
$996.90 +0.43%
$1003.00 (+0.61%)🌙
as of 08/05 06:11 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:11pm)
January 2026
|
▶ (8/6 09:35)
◀ 8/5 18:11 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,722
Calls: 1,585 (92%)
Puts: 137 (8%)
Prior (08/04) 2,292
Calls: 1,222 (53%)
Puts: 1,070 (47%)
Current vs Prior -24.87%
Calls: +29.71% (Calls)
Puts: -87.20% (Puts)
Prior 7-Day Total 3,940
Calls: 2,254 (57%)
Puts: 1,686 (43%)
Prior 7-Day Average 562
Calls: 322 (57%)
Puts: 240 (43%)
Current vs Prior 7-Day Avg +205.94%
Calls: +392.24%
Puts: -43.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $8.35M
Calls: $8.15M (98%)
Puts: $199.1K (2%)
Prior (08/04) $5.61M
Calls: $3.63M (65%)
Puts: $1.98M (35%)
Current vs Prior +48.88%
Calls: +124.63%
Puts: -89.94%
Prior 7-Day Total $11.31M
Calls: $7.90M (70%)
Puts: $3.41M (30%)
Prior 7-Day Average $1.62M
Calls: $1.13M (70%)
Puts: $487.5K (30%)
Current vs Prior 7-Day Avg +416.80%
Calls: +622.38%
Puts: -59.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.09
Prior (08/04) 0.88
Current vs Prior -90.13%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -88.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,630
Calls: 1,986 (76%)
Puts: 644 (24%)
Prior (08/04) 1,392
Calls: 725 (52%)
Puts: 667 (48%)
Current vs Prior +88.94%
Prior 7-Day Total 7,773
Calls: 5,359 (69%)
Puts: 2,414 (31%)
Prior 7-Day Average 1,110
Calls: 765 (66%)
Puts: 402 (34%)
Current vs Prior 7-Day Avg +136.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.51% | 10.22%
Prior 7.89% | 10.62%
Current vs Prior -4.87% | -3.83%
Prior 7-Day Avg 8.67% | 11.25%
Current vs 7-Day Avg -13.40% | -9.17%
Prior 7-Day Eod 7.89% | 10.62%
Current vs 7-Day Eod -4.87% | -3.83%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.58% | 11.75%
Calls: 9.94% | 10.32%
Puts: 19.22% | 13.18%
Prior 18.45% | 10.02%
Calls: 18.18% | 10.96%
Puts: 18.73% | 9.08%
Current vs Prior -20.98% | +17.27%
Prior 7-Day Avg 18.45% | 10.02%
Calls: 18.18% | 10.96%
Puts: 18.73% | 9.08%
Current vs 7-Day Avg -20.98% | +17.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($8.15M) vs puts ($199.1K). Dollar volume significantly above 7-day average (417% higher). Volume explosion - 206% above 7-day average (1,722 vs avg 562). Extreme bullish P/C ratio of 0.09 - heavy call buying (1,585 calls vs 137 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6 of results (avg 6.6%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$830.00Aug 21165.00172.40$168.704.4%10.912
$850.00Aug 21145.20153.70$149.455.7%30.94--
$870.00Aug 21126.00134.90$130.456.8%10.90207
$860.00Aug 21135.00144.90$139.957.1%20.92--
$910.00Aug 2190.1097.50$93.807.9%10.86--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21104.60113.00$108.807.7%10.85--

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. 12 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21145.20153.70$149.455.7%30.94--
$860.00Aug 21135.00144.90$139.957.1%20.92--
$830.00Aug 21165.00172.40$168.704.4%10.912
$870.00Aug 21126.00134.90$130.456.8%10.90207
$910.00Aug 2190.1097.50$93.807.9%10.86--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21104.60113.00$108.807.7%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 1.6K, top 800)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2159.0067.60$63.3013.6%8000.73--
$1030.00Sep 1831.0039.00$35.0022.9%5040.411
$1040.00Aug 2115.3023.00$19.1540.2%210.33351
$1100.00Aug 213.2011.00$7.10109.9%190.15131
$970.00Aug 2146.0053.70$49.8515.4%130.6483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2117.1025.20$21.1538.3%420.3672
$930.00Aug 215.8010.00$7.9053.2%370.1885
$940.00Aug 218.6015.40$12.0056.7%130.2378
$950.00Aug 2110.9018.70$14.8052.7%110.27137
$920.00Aug 214.6011.70$8.1587.1%70.1738

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 19.1%, max 21.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1080.00Aug 21Sep 1843.9%36.2%21.3%652
$1040.00Aug 21Sep 1843.7%36.4%20.1%22352
$1160.00Aug 21Sep 1841.4%35.7%15.8%2030
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$940.00Aug 21Sep 1840.5%34.0%19.1%1478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 54.56, avg 6.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1160.00Aug 21$3.55$36.45$3.5510.27$1123.55
$1100.00$1120.00Aug 21$2.10$17.90$2.108.52$1102.10
$1080.00$1100.00Aug 21$2.75$17.25$2.756.27$1082.75
$1080.00$1160.00Sep 18$13.12$66.88$13.125.10$1093.12
$1060.00$1080.00Aug 21$4.35$15.65$4.353.60$1064.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$850.00$840.00Aug 21$0.18$9.82$0.1854.56$849.82
$880.00$860.00Aug 21$0.43$19.57$0.4345.51$879.57
$920.00$910.00Aug 21$1.75$8.25$1.754.71$918.25
$910.00$890.00Aug 21$4.00$16.00$4.004.00$906.00
$860.00$850.00Aug 21$2.17$7.83$2.173.61$857.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 25.67, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$830.00$850.00Aug 21$19.25$19.25$0.7525.67$849.25
$850.00$860.00Aug 21$9.50$9.50$0.5019.00$859.50
$860.00$870.00Aug 21$9.50$9.50$0.5019.00$869.50
$870.00$910.00Aug 21$36.65$36.65$3.3510.94$906.65
$910.00$940.00Aug 21$23.60$23.60$6.403.69$933.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1000.00Aug 21$73.00$73.00$27.002.70$1027.00
$1000.00$970.00Aug 21$14.65$14.65$15.350.95$985.35
$940.00$930.00Aug 21$4.10$4.10$5.900.69$935.90
$970.00$960.00Aug 21$3.70$3.70$6.300.59$966.30
$950.00$940.00Aug 21$2.80$2.80$7.200.39$947.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $9.82, cheapest $5.38)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1160.00Aug 21Sep 18$5.3841.4%35.7%
$1080.00Aug 21Sep 18$10.1043.9%36.2%
$1040.00Aug 21Sep 18$12.4543.7%36.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$940.00Aug 21Sep 18$11.3540.5%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.95% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Aug 21$33.45$35.80$69.25$930.75$1069.256.95%
$970.00Aug 21$49.85$21.15$71.00$899.00$1041.007.12%
$960.00Aug 21$56.40$17.45$73.85$886.15$1033.857.41%
$950.00Aug 21$63.30$14.80$78.10$871.90$1028.107.83%
$940.00Aug 21$70.20$12.00$82.20$857.80$1022.208.25%
$910.00Aug 21$93.80$6.40$100.20$809.80$1010.2010.05%
$1100.00Aug 21$7.10$108.80$115.90$984.10$1215.9011.63%
$860.00Aug 21$139.95$3.90$143.85$716.15$1003.8514.43%
$850.00Aug 21$149.45$1.73$151.18$698.82$1001.1815.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.78% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$930.00Aug 21$9.85$7.90$17.75$912.25$1097.75
$1080.00$940.00Aug 21$9.85$12.00$21.85$918.15$1101.85
$1060.00$930.00Aug 21$14.20$7.90$22.10$907.90$1082.10
$1080.00$950.00Aug 21$9.85$14.80$24.65$925.35$1104.65
$1060.00$940.00Aug 21$14.20$12.00$26.20$913.80$1086.20
$1040.00$930.00Aug 21$19.15$7.90$27.05$902.95$1067.05
$1080.00$960.00Aug 21$9.85$17.45$27.30$932.70$1107.30
$1060.00$950.00Aug 21$14.20$14.80$29.00$921.00$1089.00
$1160.00$940.00Sep 18$6.83$23.35$30.18$909.82$1190.18
$1080.00$970.00Aug 21$9.85$21.15$31.00$939.00$1111.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 32.90, avg credit $10.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
850/860870/910Aug 21$38.82$1.1832.90$821.18$908.82
840/850860/870Aug 21$9.68$0.3230.25$840.32$869.68
940/950960/970Aug 21$9.35$0.6514.38$940.65$969.35
840/850870/910Aug 21$36.83$3.1711.62$813.17$906.83
930/940980/990Aug 21$9.10$0.9010.11$930.90$989.10
850/860940/950Aug 21$9.07$0.939.75$850.93$949.07
850/860950/960Aug 21$9.07$0.939.75$850.93$959.07
850/860960/970Aug 21$8.72$1.286.81$851.28$968.72
960/970980/990Aug 21$8.70$1.306.69$961.30$988.70
910/920940/950Aug 21$8.65$1.356.41$911.35$948.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1040.00$1060.00$1080.00Aug 21$0.60$19.4032.33
$1080.00$1100.00$1120.00Aug 21$0.65$19.3529.77
$950.00$960.00$970.00Aug 21$0.35$9.6527.57
$1000.00$1010.00$1020.00Aug 21$0.45$9.5521.22
$960.00$970.00$980.00Aug 21$0.75$9.2512.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$950.00$960.00$970.00Aug 21$1.05$8.958.52
$840.00$850.00$860.00Aug 21$1.99$8.014.03
$920.00$930.00$940.00Aug 21$4.35$5.651.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-6.50, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1050.00$1080.001:2Sep 18-$11.85$18.15
$1100.00$1120.001:2Aug 21-$2.90$17.10
$1080.00$1100.001:2Aug 21-$4.35$15.65
$1060.00$1080.001:2Aug 21-$5.50$14.50
$1040.00$1060.001:2Aug 21-$9.25$10.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$970.001:2Aug 21-$6.50$23.50
$880.00$860.001:2Aug 21-$3.47$16.53
$840.00$820.001:2Aug 21-$6.05$13.95
$850.00$840.001:2Aug 21-$1.37$8.63
$940.00$930.001:2Aug 21-$3.80$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 3.11%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1030.00Sep 18$31.000.413.3%3.11%6.43%5041
$1000.00Aug 21$29.900.500.3%3.00%3.31%9165
$1040.00Sep 18$27.400.394.3%2.75%7.07%11
$1010.00Aug 21$25.700.461.3%2.58%3.89%2--
$1050.00Sep 18$24.100.355.3%2.42%7.74%164
$1020.00Aug 21$21.600.412.3%2.17%4.48%2214
$1080.00Sep 18$15.900.288.3%1.59%9.93%1--
$1040.00Aug 21$15.300.334.3%1.53%5.86%21351
$1060.00Aug 21$10.400.276.3%1.04%7.37%1270
$1080.00Aug 21$5.700.208.3%0.57%8.91%552

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 298 vol/day, 193 traded recently)

PH averages only 298 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 $950.00 02-19 call last traded $114.97 on 07/31 (now $124.20/$132.00) — try a limit near $124.20. Also watch the $870.00 08-21 call last traded $124.87 on 06/26 (now $126.00/$134.90) — try a limit near $126.00; the $1050.00 02-19 call last traded $84.40 on 07/28 (now $75.60/$83.90) — try a limit near $79.75. Most tradeable put: the $1000.00 08-21 put last traded $116.00 on 06/09 (now $31.20/$40.40) — try a limit near $35.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Aug 21$29.90$37.00$33.45$22.35 07/30$22.85–$41.90$29.90165
$1000.00Sep 18$43.00$52.50$47.75$34.80 07/30$34.35–$52.85$43.00--
$1000.00Nov 20$70.90$80.00$75.45$80.45 07/28$56.65–$81.30$75.4595
$1000.00Feb 19$98.50$106.00$102.25$84.48 07/29$77.65–$104.50$98.50--
$990.00Aug 21$35.20$42.90$39.05$27.20 07/30$26.05–$45.25$35.20--
$990.00Sep 18$48.00$57.90$52.95$57.05 07/28$38.05–$58.25$52.95--
$990.00Nov 20$75.90$85.00$80.45$61.30 07/20$59.95–$84.80$75.90--
$990.00Feb 19$103.90$111.00$107.45--$107.45–$107.45—$103.901
$1010.00Aug 21$25.70$33.10$29.40$17.20 07/30$19.90–$36.30$25.70--
$1010.00Sep 18$38.10$48.00$43.05$31.30 07/30$31.05–$48.60$38.10--
$1010.00Nov 20$66.10$75.00$70.55$55.25 07/15$52.45–$76.55$66.10117
$1010.00Feb 19$93.90$102.00$97.95$81.30 07/09$73.40–$99.85$93.90--
$980.00Aug 21$40.00$48.10$44.05$35.00 07/31$29.15–$51.35$40.0054
$980.00Sep 18$53.30$63.00$58.15$42.57 07/29$41.95–$62.85$53.30--
$980.00Nov 20$80.10$90.00$85.05$65.70 07/20$63.90–$89.35$80.10--
$1020.00Aug 21$21.60$30.00$25.80$30.99 07/28$15.50–$33.60$25.80214
$1020.00Sep 18$34.50$43.60$39.05$45.11 07/28$26.45–$45.40$39.05--
$1020.00Nov 20$61.90$69.90$65.90$50.50 07/30$49.30–$72.40$61.90171
$1020.00Feb 19$87.10$97.00$92.05$77.57 07/29$70.40–$95.40$87.10--
$970.00Aug 21$46.00$53.70$49.85$42.08 07/31$33.50–$56.35$46.0083
$970.00Sep 18$59.00$68.90$63.95$53.10 07/31$46.20–$68.10$59.00--
$970.00Nov 20$85.10$95.00$90.05$51.58 06/05$67.85–$94.80$85.10--
$970.00Feb 19$113.70$121.00$117.35$108.20 07/31$90.85–$119.45$113.70--
$1030.00Nov 20$57.50$65.30$61.40$44.70 07/15$45.35–$68.40$57.509
$1030.00Feb 19$83.00$92.90$87.95$90.00 07/24$66.35–$90.90$87.95--
$1030.00Sep 18$31.00$39.00$35.00--$35.00–$35.00—$31.001
$960.00Aug 21$53.00$59.80$56.40$41.10 07/30$37.85–$62.00$53.0022
$960.00Sep 18$65.00$74.90$69.95$51.65 07/30$50.60–$74.15$65.00--
$960.00Nov 20$91.10$101.00$96.05$75.18 07/07$73.30–$99.95$91.10--
$960.00Feb 19$118.80$126.00$122.40$109.82 07/31$95.25–$124.50$118.80--
$1040.00Aug 21$15.30$23.00$19.15$16.04 07/31$11.25–$25.60$16.04351
$1040.00Sep 18$27.40$35.80$31.60$37.05 07/28$22.25–$37.75$31.601
$1040.00Nov 20$53.00$62.50$57.75$41.70 07/15$42.40–$63.40$53.00--
$1040.00Feb 19$80.10$88.00$84.05$66.00 07/30$63.15–$86.75$80.10--
$950.00Aug 21$59.00$67.60$63.30$38.23 07/30$42.30–$68.15$59.00--
$950.00Sep 18$71.70$80.60$76.15$59.80 07/31$55.35–$80.40$71.70--
$950.00Nov 20$98.70$107.00$102.85$99.95 07/23$78.25–$106.10$99.95--
$950.00Feb 19$124.20$132.00$128.10$114.97 07/31$100.00–$130.05$124.2011
$1050.00Sep 18$24.10$32.00$28.05$23.00 07/31$20.05–$34.65$24.1064
$1050.00Feb 19$75.60$83.90$79.75$84.40 07/28$59.45–$82.75$79.751
$940.00Aug 21$66.00$74.40$70.20$51.00 07/30$47.45–$74.90$66.00--
$940.00Sep 18$78.60$86.30$82.45$72.70 07/31$60.35–$86.40$78.60--
$940.00Nov 20$103.00$113.00$108.00$111.08 07/28$83.25–$112.05$108.00--
$940.00Feb 19$130.20$138.00$134.10$114.00 07/14$105.00–$135.40$130.20--
$1060.00Aug 21$10.40$18.00$14.20$10.80 07/31$7.90–$19.15$10.8070
$1060.00Sep 18$21.20$29.00$25.10$18.40 07/29$17.55–$31.65$21.20--
$1060.00Nov 20$45.50$54.80$50.15$43.01 07/13$36.65–$55.95$45.5071
$1060.00Feb 19$72.70$79.80$76.25$76.70 07/28$56.45–$78.45$76.25--
$930.00Aug 21$74.00$81.10$77.55$60.78 07/17$53.10–$81.70$74.00--
$930.00Nov 20$109.00$119.00$114.00$95.90 07/16$88.30–$118.00$109.00--
$930.00Feb 19$134.00$144.00$139.00$118.02 07/09$110.10–$141.30$134.00--
$1070.00Sep 18$18.60$27.00$22.80$17.30 07/21$15.50–$28.75$18.60--
$1070.00Feb 19$67.40$76.90$72.15$58.00 07/30$52.95–$74.50$67.40--
$920.00Aug 21$82.00$89.10$85.55$69.92 07/14$59.20–$89.05$82.00--
$920.00Nov 20$116.00$125.00$120.50$100.00 07/16$94.15–$123.80$116.00--
$920.00Feb 19$140.00$150.00$145.00$117.00 07/20$115.35–$147.70$140.00--
$1080.00Aug 21$5.70$14.00$9.85$6.60 07/31$7.10–$14.90$6.6052
$1080.00Nov 20$39.00$48.40$43.70$32.47 07/08$31.15–$49.60$39.00--
$1080.00Feb 19$65.00$72.50$68.75$69.30 07/28$49.90–$71.30$68.75--
$910.00Aug 21$90.10$97.50$93.80$91.38 06/26$65.45–$96.95$91.38--
$910.00Nov 20$122.00$132.00$127.00$57.60 06/03$99.60–$130.15$122.00--
$910.00Feb 19$146.10$156.00$151.05$122.00 07/20$121.00–$153.45$146.10--
$1090.00Sep 18$13.80$22.00$17.90$19.70 07/27$12.30–$23.90$17.90--
$900.00Aug 21$99.10$106.00$102.55$93.34 07/27$72.25–$106.00$99.10--
$900.00Sep 18$107.00$117.00$112.00$84.04 07/30$83.65–$115.85$107.00--
$900.00Nov 20$129.00$139.00$134.00$137.60 07/24$105.60–$137.25$134.00--
$900.00Feb 19$152.10$162.00$157.05$128.01 07/07$126.60–$159.70$152.10--
$1100.00Aug 21$3.20$11.00$7.10$10.50 07/28$4.68–$11.00$7.10131
$1100.00Sep 18$10.10$20.00$15.05$11.70 07/31$10.40–$18.80$11.70--
$1100.00Nov 20$33.60$41.70$37.65$28.00 07/21$26.60–$43.35$33.60--
$1100.00Feb 19$57.10$65.70$61.40$51.10 07/09$45.15–$64.30$57.10--
$890.00Aug 21$108.00$115.00$111.50$108.20 06/30$79.30–$113.70$108.20--
$890.00Nov 20$136.10$146.00$141.05$138.30 07/23$111.65–$144.25$138.30--
$880.00Aug 21$117.00$125.10$121.05$119.10 07/27$86.80–$122.90$119.10--
$880.00Nov 20$143.10$153.00$148.05$129.00 06/22$118.10–$151.35$143.10--
$880.00Feb 19$166.00$175.00$170.50$147.10 07/13$138.75–$173.25$166.00--
$1120.00Aug 21$0.70$9.30$5.00$8.20 07/24$3.88–$8.20$5.0015
$1120.00Sep 18$6.10$16.00$11.05$8.50 07/21$7.95–$16.40$8.50--
$1120.00Nov 20$27.10$37.00$32.05$25.40 07/10$22.55–$37.80$27.10--
$1120.00Feb 19$52.10$59.00$55.55$56.79 07/28$39.45–$57.70$55.5516
$870.00Aug 21$126.00$134.90$130.45$124.87 06/26$94.85–$131.95$126.00207
$870.00Nov 20$151.00$161.00$156.00$144.50 07/06$124.40–$158.90$151.00--
$860.00Aug 21$135.00$144.90$139.95$109.99 06/16$102.70–$141.65$135.00--
$860.00Nov 20$159.00$169.00$164.00$141.60 06/22$131.40–$166.60$159.00--
$1140.00Aug 21$0.00$10.00$5.00$5.60 07/24$3.25–$6.05$5.00--
$1140.00Sep 18$5.00$14.00$9.50$7.60 07/31$5.90–$12.80$7.60--
$1140.00Nov 20$23.10$33.00$28.05$28.44 07/27$19.10–$32.30$28.05--
$1140.00Feb 19$46.40$53.80$50.10$50.39 06/26$35.45–$52.10$50.10--
$850.00Aug 21$145.20$153.70$149.45$117.55 06/16$110.90–$151.15$145.20--
$850.00Nov 20$166.10$176.00$171.05$143.85 06/24$138.00–$173.95$166.10--
$840.00Aug 21$155.20$162.50$158.85$150.50 06/26$119.65–$160.65$155.20--
$840.00Nov 20$174.10$184.00$179.05$145.30 07/29$145.30–$182.15$174.10--
$840.00Feb 19$194.00$204.00$199.00$173.60 07/13$164.55–$201.85$194.00--
$1160.00Aug 21$0.05$2.85$1.45--$1.45–$1.45—$0.0528
$1160.00Sep 18$2.65$11.00$6.83--$6.83–$6.83—$2.652
$830.00Sep 18$168.00$177.90$172.95$168.00 07/27$135.30–$174.65$168.00--
$830.00Nov 20$183.00$193.00$188.00$157.75 06/17$152.20–$189.95$183.00--
$830.00Feb 19$201.40$211.00$206.20$180.70 07/13$171.75–$208.95$201.40--
$830.00Aug 21$165.00$172.40$168.70--$168.70–$168.70—$165.002
$820.00Aug 21$174.70$182.00$178.35$143.65 06/17$137.35–$179.95$174.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1000.00Aug 21$31.20$40.40$35.80$116.00 06/09$35.80–$77.50$35.8010
$1000.00Nov 20$67.00$75.60$71.30$144.68 06/11$71.30–$101.10$71.30--
$990.00Aug 21$26.50$34.90$30.70$57.80 06/30$30.70–$71.05$30.70--
$980.00Aug 21$21.10$29.90$25.50$41.50 07/24$25.50–$65.15$25.50--
$980.00Nov 20$56.90$66.00$61.45$72.10 07/27$61.45–$89.45$61.45--
$1020.00Aug 21$43.30$52.00$47.65$84.60 07/13$47.65–$90.95$47.65--
$1020.00Feb 19$96.30$104.40$100.35$105.90 07/28$100.35–$128.00$100.35--
$1020.00Nov 20$77.50$85.90$81.70--$81.70–$81.70—$77.502
$970.00Aug 21$17.10$25.20$21.15$62.80 07/08$21.15–$59.05$21.1572
$970.00Sep 18$30.50$39.00$34.75$50.40 07/31$34.75–$62.15$34.75--
$970.00Nov 20$52.10$62.00$57.05$71.60 07/22$57.05–$84.35$57.05--
$970.00Feb 19$72.40$78.90$75.65$96.80 07/07$75.65–$99.70$75.65--
$1030.00Feb 19$101.00$110.90$105.95$111.40 07/28$105.95–$134.25$105.95--
$960.00Aug 21$13.20$21.70$17.45$49.20 07/29$17.45–$53.85$17.45--
$960.00Sep 18$26.00$35.10$30.55$45.60 07/31$30.55–$56.75$30.55--
$960.00Feb 19$66.80$74.90$70.85$91.60 07/07$70.85–$94.20$70.85--
$1040.00Sep 18$68.50$76.80$72.65$100.40 07/16$72.65–$108.35$72.65--
$1040.00Feb 19$107.50$116.00$111.75$117.10 07/28$111.75–$141.20$111.75--
$950.00Aug 21$10.90$18.70$14.80$25.95 07/28$14.80–$48.85$14.80137
$950.00Sep 18$22.90$31.20$27.05$35.10 07/28$27.05–$51.40$27.05--
$950.00Nov 20$44.80$53.00$48.90$58.25 07/24$48.90–$72.80$48.90--
$950.00Feb 19$63.30$70.00$66.65$90.00 07/08$66.65–$89.15$66.65--
$940.00Aug 21$8.60$15.40$12.00$23.50 07/24$12.00–$43.95$12.0078
$940.00Sep 18$19.50$27.20$23.35$38.40 07/22$23.35–$46.60$23.35--
$940.00Nov 20$40.80$49.00$44.90$122.80 06/03$44.90–$68.50$44.90--
$940.00Feb 19$59.10$66.40$62.75$73.30 07/23$62.75–$84.15$62.75--
$1060.00Aug 21$72.50$80.00$76.25$105.80 07/29$76.25–$121.35$76.25--
$930.00Aug 21$5.80$10.00$7.90$19.07 07/31$7.90–$40.30$7.9085
$920.00Aug 21$4.60$11.70$8.15$25.62 07/29$8.15–$36.55$8.1538
$920.00Sep 18$13.00$22.90$17.95$37.00 07/29$17.95–$37.85$17.95--
$910.00Aug 21$2.80$10.00$6.40$21.80 07/21$6.40–$31.95$6.4064
$910.00Sep 18$10.90$19.70$15.30$33.00 07/29$15.30–$33.85$15.30--
$910.00Feb 19$45.30$55.00$50.15$61.46 06/26$50.15–$70.25$50.15--
$900.00Aug 21$0.00$5.50$2.75$22.05 07/29$2.75–$28.10$2.75--
$900.00Sep 18$8.30$18.00$13.15$30.00 07/29$13.15–$30.35$13.15--
$900.00Nov 20$27.30$36.00$31.65$36.52 07/28$31.65–$50.50$31.65--
$900.00Feb 19$42.10$52.00$47.05$58.41 07/01$47.05–$66.10$47.05--
$890.00Aug 21$0.00$4.80$2.40$11.50 07/27$2.40–$24.15$2.4032
$890.00Sep 18$6.00$16.00$11.00$18.50 07/31$11.00–$27.45$11.00--
$890.00Feb 19$39.10$49.00$44.05$54.68 07/01$44.05–$62.05$44.05--
$890.00Nov 20$25.40$31.50$28.45--$28.45–$28.45—$25.402
$880.00Aug 21$0.15$8.50$4.33$13.10 07/21$4.33–$21.75$4.33--
$880.00Sep 18$5.00$14.90$9.95$18.14 07/23$9.95–$24.10$9.95--
$880.00Nov 20$23.60$31.00$27.30$44.15 07/29$27.30–$42.35$27.30--
$880.00Feb 19$36.00$45.70$40.85$47.85 07/22$40.85–$58.10$40.85--
$1120.00Nov 20$143.90$153.00$148.45$183.00 07/29$148.45–$187.60$148.45--
$870.00Aug 21$0.00$10.00$5.00$12.06 07/16$4.03–$19.30$5.00--
$870.00Sep 18$3.00$13.00$8.00$17.03 07/22$8.00–$21.45$8.00--
$870.00Nov 20$18.10$28.00$23.05$32.50 07/22$23.05–$39.50$23.05--
$860.00Aug 21$0.00$7.80$3.90$8.44 07/23$3.90–$16.20$3.9080
$860.00Sep 18$2.00$11.90$6.95$15.94 07/21$6.95–$18.70$6.95--
$860.00Nov 20$16.10$26.00$21.05$28.00 06/25$21.05–$36.40$21.05--
$850.00Aug 21$0.25$3.20$1.73$4.50 07/28$1.73–$14.40$1.7344
$850.00Nov 20$15.00$24.00$19.50$26.43 07/22$19.50–$33.20$19.50--
$850.00Feb 19$27.10$37.00$32.05$45.75 06/22$32.05–$47.25$32.05--
$840.00Aug 21$0.00$3.10$1.55$4.50 07/28$1.55–$12.35$1.55--
$840.00Sep 18$0.00$10.00$5.00$9.60 07/31$5.00–$14.50$5.00--
$840.00Nov 20$12.10$22.00$17.05$30.85 06/22$17.05–$30.55$17.05--
$1160.00Nov 20$175.00$185.00$180.00$216.50 06/22$180.00–$221.55$180.00--
$830.00Aug 21$0.00$10.00$5.00$8.65 07/10$3.18–$10.90$5.00--
$830.00Sep 18$0.00$10.00$5.00$12.31 07/17$5.00–$12.35$5.00--
$830.00Nov 20$10.10$20.00$15.05$25.50 07/30$15.05–$28.05$15.05--
$830.00Feb 19$22.10$32.00$27.05$40.35 06/23$27.05–$40.60$27.05--
$820.00Aug 21$0.00$7.60$3.80$4.70 07/29$2.88–$9.05$3.80--
$820.00Sep 18$0.00$10.00$5.00$8.20 07/30$4.80–$10.75$5.00--
$820.00Nov 20$9.10$19.00$14.05$22.17 07/22$14.05–$25.80$14.05--
$810.00Aug 21$0.00$10.00$5.00$3.30 07/22$2.40–$7.20$3.30--
$810.00Sep 18$0.00$10.00$5.00$6.26 07/22$4.60–$8.70$5.00--
$810.00Nov 20$7.10$17.00$12.05$21.17 07/20$12.05–$22.85$12.05--
$800.00Aug 21$0.00$10.00$5.00$1.64 07/28$1.88–$6.63$1.64--
$800.00Sep 18$0.00$10.00$5.00$3.82 07/27$4.05–$7.85$3.82--
$800.00Nov 20$6.10$16.00$11.05$15.00 07/29$11.05–$20.65$11.05--
$1200.00Sep 18$200.00$210.00$205.00$239.60 07/21$205.00–$249.85$205.00--
$790.00Aug 21$0.05$3.30$1.67$1.05 07/28$1.67–$5.35$1.05--
$790.00Nov 20$5.10$15.00$10.05$17.43 06/26$10.05–$18.65$10.05--
$780.00Aug 21$0.10$10.00$5.05$0.95 07/28$2.15–$5.05$0.95--
$780.00Nov 20$3.10$13.00$8.05$30.90 06/05$8.05–$16.90$8.05--
$780.00Feb 19$13.00$22.90$17.95$22.32 06/25$17.95–$27.55$17.95--
$1220.00Feb 19$235.00$245.00$240.00$278.70 07/10$240.00–$280.10$240.00--
$770.00Aug 21$0.00$10.00$5.00$2.43 07/22$1.40–$5.40$2.43--
$770.00Sep 18$0.00$10.00$5.00$4.83 07/29$3.28–$5.00$4.83--
$770.00Nov 20$3.00$13.00$8.00$14.20 07/02$8.00–$15.40$8.00--
$760.00Aug 21$0.00$10.00$5.00$2.43 07/23$2.40–$5.00$2.43--
$760.00Sep 18$0.00$10.00$5.00$2.90 07/22$2.60–$5.58$2.90--
$760.00Nov 20$2.10$12.00$7.05$10.20 07/31$7.05–$14.05$7.05--
$760.00Feb 19$10.00$19.80$14.90$20.18 06/26$14.90–$23.45$14.90--
$750.00Aug 21$0.10$10.00$5.05$0.18 07/24$1.40–$5.05$0.18--
$750.00Nov 20$2.45$10.80$6.63$5.90 07/31$6.35–$12.40$5.90--
$740.00Aug 21$0.00$10.00$5.00$2.40 07/20$1.58–$5.00$2.40--
$740.00Nov 20$1.00$10.00$5.50$10.30 07/01$5.50–$11.55$5.50--
$730.00Sep 18$0.00$10.00$5.00$1.00 07/30$1.63–$5.00$1.00--
$730.00Nov 20$3.00$9.80$6.40$7.00 07/29$6.40–$10.95$6.40--
$720.00Aug 21$0.00$10.00$5.00$0.90 07/15$2.40–$5.00$0.90--
$720.00Nov 20$0.00$10.00$5.00$6.20 07/29$4.88–$9.20$5.00--
$720.00Feb 19$6.00$14.40$10.20$13.80 06/25$10.20–$16.25$10.20--
$710.00Nov 20$0.00$10.00$5.00$7.10 07/06$4.73–$7.70$5.00--
$700.00Aug 21$0.00$10.00$5.00$0.20 07/21$2.40–$5.00$0.20--
$700.00Nov 20$0.00$10.00$5.00$3.90 07/28$4.45–$6.78$3.90--
$700.00Feb 19$4.30$11.70$8.00$11.50 06/26$8.00–$13.40$8.00--
$690.00Aug 21$0.00$10.00$5.00$4.50 06/05$1.05–$5.00$4.50--

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 1,585
Total Puts 137
Put/Call Ratio 0.09
Net Difference 1,448

Prior's Put/Call Breakdown

Total Calls 1,222
Total Puts 1,070
Put/Call Ratio 0.88
Net Difference 152

Prior 7-Day Put/Call Summary

Total Calls 2,254
Total Puts 1,686
Average Put/Call Ratio 0.77
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