Tour v492
PH
PARKER-HANNIFIN CORP
$1002.53 +1.00%
(8/4 19:04) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:11)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,565
Calls: 1,478 (94%)
Puts: 87 (6%)
Prior (04/30) 1,849
Calls: 1,110 (60%)
Puts: 739 (40%)
Current vs Prior -15.36%
Calls: +33.15% (Calls)
Puts: -88.23% (Puts)
Prior 7-Day Total 2,583
Calls: 1,752 (68%)
Puts: 831 (32%)
Prior 7-Day Average 1,291
Calls: 250 (68%)
Puts: 118 (32%)
Current vs Prior 7-Day Avg +21.18%
Calls: +490.53%
Puts: -26.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $8.38M
Calls: $8.25M (98%)
Puts: $129.3K (2%)
Prior (04/30) $5.10M
Calls: $4.06M (80%)
Puts: $1.04M (20%)
Current vs Prior +64.46%
Calls: +103.36%
Puts: -87.55%
Prior 7-Day Total $10.44M
Calls: $8.98M (86%)
Puts: $1.46M (14%)
Prior 7-Day Average $5.22M
Calls: $1.28M (86%)
Puts: $208.8K (14%)
Current vs Prior 7-Day Avg +60.51%
Calls: +543.16%
Puts: -38.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.06
Prior (04/30) 0.67
Current vs Prior -91.16%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -85.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 10,853
Calls: 6,931 (64%)
Puts: 3,922 (36%)
Prior (04/30) 6,944
Calls: 4,078 (59%)
Puts: 2,866 (41%)
Current vs Prior +56.29%
Prior 7-Day Total 13,529
Calls: 7,901 (58%)
Puts: 5,628 (42%)
Prior 7-Day Average 6,764
Calls: 3,950 (58%)
Puts: 2,814 (42%)
Current vs Prior 7-Day Avg +60.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.45% | 10.10%
Prior 7.77% | 11.15%
Current vs Prior -4.13% | -9.39%
Prior 7-Day Avg 6.88% | 10.30%
Current vs 7-Day Avg +8.22% | -1.94%
Prior 7-Day Eod 7.77% | 11.15%
Current vs 7-Day Eod -4.13% | -9.39%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.58% | 11.75%
Calls: 9.94% | 10.32%
Puts: 19.22% | 13.18%
Prior 22.05% | 10.95%
Calls: 20.76% | 10.04%
Puts: 23.35% | 11.86%
Current vs Prior -33.88% | +7.31%
Prior 7-Day Avg 22.05% | 10.95%
Calls: 20.76% | 10.04%
Puts: 23.35% | 11.86%
Current vs 7-Day Avg -33.88% | +7.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($8.25M) vs puts ($129.3K). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.06 - heavy call buying (1,478 calls vs 87 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 14 of results (avg 7.0%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$820.00Aug 21181.90189.10$185.503.9%--0.9339
$830.00Aug 21172.10179.60$175.854.3%10.932
$850.00Aug 21152.70159.70$156.204.5%30.95334
$860.00Aug 21143.10150.30$146.704.9%20.92262
$880.00Aug 21124.20131.30$127.755.6%--0.9188
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Sep 1865.5071.40$68.458.6%--0.6046

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. 18 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21152.70159.70$156.204.5%30.95334
$820.00Aug 21181.90189.10$185.503.9%--0.9339
$830.00Aug 21172.10179.60$175.854.3%10.932
$870.00Aug 21133.30141.00$137.155.6%10.92207
$860.00Aug 21143.10150.30$146.704.9%20.92262
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Sep 1865.5071.40$68.458.6%--0.6046

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.5K, top 800)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$950.00Aug 2165.3071.80$68.559.5%8000.74904
$1030.00Sep 1834.3040.10$37.2015.6%5000.431
$1100.00Aug 216.308.60$7.4530.9%170.16131
$970.00Aug 2151.8058.50$55.1512.1%130.6683
$1040.00Aug 2117.8023.30$20.5526.8%110.35351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2118.6023.00$20.8021.2%310.3472
$930.00Aug 218.5012.30$10.4036.5%300.2085
$940.00Aug 2110.0013.60$11.8030.5%90.2278
$890.00Aug 212.007.60$4.80116.7%40.1032
$880.00Aug 211.657.20$4.43125.3%20.0978

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 24.5%, max 59.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1080.00Aug 21Sep 1843.9%36.0%21.9%152
$1010.00Aug 21Sep 1844.7%36.8%21.5%1107
$1160.00Aug 21Sep 1842.8%35.3%21.5%1630
$1100.00Aug 21Sep 1843.4%36.1%20.4%17389
$1020.00Aug 21Sep 1843.3%36.2%19.7%2243
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$830.00Aug 21Sep 1861.7%38.8%59.2%--35
$840.00Aug 21Sep 1849.0%37.2%31.6%1106
$890.00Aug 21Sep 1845.7%35.2%29.6%446
$930.00Aug 21Sep 1843.4%35.0%24.0%30687
$940.00Aug 21Sep 1841.8%34.5%21.1%1080

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 99.00, avg 8.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1160.00Aug 21$2.17$17.83$2.178.22$1142.17
$1100.00$1160.00Sep 18$9.70$50.30$9.705.19$1109.70
$1100.00$1120.00Aug 21$3.25$16.75$3.255.15$1103.25
$1080.00$1100.00Aug 21$3.55$16.45$3.554.63$1083.55
$1060.00$1080.00Aug 21$3.60$16.40$3.604.56$1063.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$830.00$820.00Aug 21$0.10$9.90$0.1099.00$829.90
$850.00$840.00Aug 21$0.18$9.82$0.1854.56$849.82
$840.00$830.00Sep 18$0.20$9.80$0.2049.00$839.80
$890.00$880.00Aug 21$0.37$9.63$0.3726.03$889.63
$880.00$870.00Aug 21$1.03$8.97$1.038.71$878.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 56.14, avg 3.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$830.00$850.00Aug 21$19.65$19.65$0.3556.14$849.65
$820.00$830.00Aug 21$9.65$9.65$0.3527.57$829.65
$860.00$870.00Aug 21$9.55$9.55$0.4521.22$869.55
$850.00$860.00Aug 21$9.50$9.50$0.5019.00$859.50
$870.00$880.00Aug 21$9.40$9.40$0.6015.67$879.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$940.00Sep 18$46.10$46.10$53.900.86$993.90
$1000.00$970.00Aug 21$12.75$12.75$17.250.74$987.25
$970.00$960.00Aug 21$3.45$3.45$6.550.53$966.55
$960.00$950.00Aug 21$2.80$2.80$7.200.39$957.20
$950.00$940.00Aug 21$2.75$2.75$7.250.38$947.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $8.84, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1160.00Aug 21Sep 18$5.2042.8%35.3%
$1100.00Aug 21Sep 18$9.5043.4%36.1%
$1080.00Aug 21Sep 18$10.4043.9%36.0%
$1060.00Aug 21Sep 18$12.4042.7%36.1%
$1040.00Aug 21Sep 18$13.1043.1%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$830.00Aug 21Sep 18$0.7561.7%38.8%
$840.00Aug 21Sep 18$3.1549.0%37.2%
$890.00Aug 21Sep 18$5.7045.7%35.2%
$900.00Aug 21Sep 18$8.5040.3%35.2%
$910.00Aug 21Sep 18$8.5542.4%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 6.96% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1000.00Aug 21$36.20$33.55$69.75$930.25$1069.756.96%
$970.00Aug 21$55.15$20.80$75.95$894.05$1045.957.58%
$960.00Aug 21$61.55$17.35$78.90$881.10$1038.907.87%
$950.00Aug 21$68.55$14.55$83.10$866.90$1033.108.29%
$940.00Aug 21$76.05$11.80$87.85$852.15$1027.858.76%
$930.00Aug 21$84.20$10.40$94.60$835.40$1024.609.44%
$920.00Aug 21$92.05$8.10$100.15$819.85$1020.159.99%
$1040.00Sep 18$33.65$68.45$102.10$937.90$1142.1010.18%
$910.00Aug 21$100.75$6.15$106.90$803.10$1016.9010.66%
$900.00Aug 21$109.50$4.00$113.50$786.50$1013.5011.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.27% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1080.00$940.00Aug 21$11.00$11.80$22.80$917.20$1102.80
$1080.00$950.00Aug 21$11.00$14.55$25.55$924.45$1105.55
$1060.00$940.00Aug 21$14.60$11.80$26.40$913.60$1086.40
$1080.00$960.00Aug 21$11.00$17.35$28.35$931.65$1108.35
$1060.00$950.00Aug 21$14.60$14.55$29.15$920.85$1089.15
$1080.00$970.00Aug 21$11.00$20.80$31.80$938.20$1111.80
$1060.00$960.00Aug 21$14.60$17.35$31.95$928.05$1091.95
$1040.00$940.00Aug 21$20.55$11.80$32.35$907.65$1072.35
$1040.00$950.00Aug 21$20.55$14.55$35.10$914.90$1075.10
$1060.00$970.00Aug 21$14.60$20.80$35.40$934.60$1095.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 44.45, avg credit $10.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
870/880900/910Aug 21$9.78$0.2244.45$870.22$909.78
840/850860/870Aug 21$9.73$0.2736.04$840.27$869.73
870/880910/920Aug 21$9.73$0.2736.04$870.27$919.73
820/830860/870Aug 21$9.65$0.3527.57$820.35$869.65
820/830850/860Aug 21$9.60$0.4024.00$820.40$859.60
840/850870/880Aug 21$9.58$0.4222.81$840.42$879.58
820/830870/880Aug 21$9.50$0.5019.00$820.50$879.50
840/850880/900Aug 21$18.43$1.5711.74$831.57$898.43
870/880930/940Aug 21$9.18$0.8211.20$870.82$939.18
820/830880/900Aug 21$18.35$1.6511.12$811.65$898.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Aug 21$0.05$19.95399.00
$900.00$910.00$920.00Aug 21$0.05$9.95199.00
$860.00$870.00$880.00Aug 21$0.15$9.8565.67
$960.00$970.00$980.00Aug 21$0.15$9.8565.67
$1080.00$1100.00$1120.00Aug 21$0.30$19.7065.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$940.00$950.00$960.00Aug 21$0.05$9.95199.00
$810.00$820.00$830.00Aug 21$0.15$9.8565.67
$890.00$900.00$910.00Sep 18$0.20$9.8049.00
$910.00$920.00$930.00Aug 21$0.35$9.6527.57
$950.00$960.00$970.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-4.05, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1200.001:2Aug 21-$4.05$35.95
$1100.00$1120.001:2Aug 21-$0.95$19.05
$1080.00$1100.001:2Aug 21-$3.90$16.10
$1120.00$1140.001:2Aug 21-$4.24$15.76
$1060.00$1080.001:2Aug 21-$7.40$12.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$970.001:2Aug 21-$8.05$21.95
$930.00$910.001:2Sep 18-$9.60$10.40
$850.00$840.001:2Aug 21-$1.52$8.48
$910.00$900.001:2Aug 21-$1.85$8.15
$880.00$870.001:2Aug 21-$2.37$7.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.28%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Sep 18$42.900.490.8%4.28%5.02%--10
$1020.00Sep 18$38.400.461.7%3.83%5.57%--29
$1030.00Sep 18$34.300.432.7%3.42%6.16%5001
$1040.00Sep 18$31.200.403.7%3.11%6.85%11
$1010.00Aug 21$31.000.480.8%3.09%3.84%197
$1050.00Sep 18$27.500.374.7%2.74%7.48%164
$1020.00Aug 21$24.900.441.7%2.48%4.23%2214
$1060.00Sep 18$24.200.345.7%2.41%8.15%--52
$1080.00Sep 18$18.300.297.7%1.83%9.55%1--
$1040.00Aug 21$17.800.353.7%1.78%5.51%11351

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. 199 contracts (avg 298 vol/day, 198 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 $1010.00 02-19 call last traded $81.30 on 07/09 (now $93.60/$99.40) — try a limit near $93.60. Also watch the $1080.00 02-19 call last traded $69.30 on 07/28 (now $65.60/$71.60) — try a limit near $68.60; the $1100.00 02-19 call last traded $51.10 on 07/09 (now $57.90/$64.80) — try a limit near $57.90. Most tradeable put: the $960.00 08-21 put last traded $49.20 on 07/29 (now $18.10/$24.10) — try a limit near $21.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$990.00Aug 21$35.20$42.00$38.60$27.20 07/30$26.05–$45.25$35.20--
$990.00Sep 18$50.00$56.00$53.00$57.05 07/28$38.05–$58.25$53.00--
$990.00Nov 20$74.90$83.30$79.10$61.30 07/20$59.95–$84.80$74.90--
$1000.00Aug 21$30.10$38.00$34.05$22.35 07/30$22.85–$41.90$30.10165
$1000.00Sep 18$44.00$51.90$47.95$34.80 07/30$34.35–$52.85$44.001
$1000.00Nov 20$69.50$78.20$73.85$80.45 07/28$56.65–$81.30$73.85--
$1000.00Feb 19$98.20$104.00$101.10$84.48 07/29$77.65–$104.50$98.20--
$980.00Aug 21$39.60$48.00$43.80$35.00 07/31$29.15–$51.35$39.60--
$980.00Sep 18$54.20$61.00$57.60$42.57 07/29$41.95–$62.85$54.20--
$980.00Nov 20$79.80$88.60$84.20$65.70 07/20$63.90–$89.35$79.80--
$980.00Feb 19$108.00$114.00$111.00--$111.00–$111.00—$108.001
$1010.00Aug 21$25.90$33.00$29.45$17.20 07/30$19.90–$36.30$25.90--
$1010.00Sep 18$39.30$45.30$42.30$31.30 07/30$31.05–$48.60$39.30--
$1010.00Nov 20$65.50$73.40$69.45$55.25 07/15$52.45–$76.55$65.50--
$1010.00Feb 19$93.60$99.40$96.50$81.30 07/09$73.40–$99.85$93.601
$970.00Aug 21$46.40$53.00$49.70$42.08 07/31$33.50–$56.35$46.40--
$970.00Sep 18$59.90$67.00$63.45$53.10 07/31$46.20–$68.10$59.90--
$970.00Nov 20$85.80$94.00$89.90$51.58 06/05$67.85–$94.80$85.80--
$970.00Feb 19$113.10$119.00$116.05$108.20 07/31$90.85–$119.45$113.10--
$1020.00Aug 21$21.40$28.90$25.15$30.99 07/28$15.50–$33.60$25.15--
$1020.00Sep 18$35.00$43.00$39.00$45.11 07/28$26.45–$45.40$39.00--
$1020.00Nov 20$61.00$68.50$64.75$50.50 07/30$49.30–$72.40$61.00--
$1020.00Feb 19$89.00$94.70$91.85$77.57 07/29$70.40–$95.40$89.00--
$960.00Aug 21$52.40$59.00$55.70$41.10 07/30$37.85–$62.00$52.40--
$960.00Sep 18$65.80$73.00$69.40$51.65 07/30$50.60–$74.15$65.80--
$960.00Nov 20$92.40$99.00$95.70$75.18 07/07$73.30–$99.95$92.40--
$960.00Feb 19$118.40$125.00$121.70$109.82 07/31$95.25–$124.50$118.40--
$1030.00Nov 20$57.00$63.90$60.45$44.70 07/15$45.35–$68.40$57.00--
$1030.00Feb 19$84.60$90.80$87.70$90.00 07/24$66.35–$90.90$87.70--
$950.00Aug 21$59.00$66.00$62.50$38.23 07/30$42.30–$68.15$59.00--
$950.00Sep 18$72.30$79.00$75.65$59.80 07/31$55.35–$80.40$72.30--
$950.00Nov 20$96.50$105.00$100.75$99.95 07/23$77.80–$106.10$99.95--
$950.00Feb 19$123.90$131.00$127.45$114.97 07/31$100.00–$130.05$123.90--
$1040.00Aug 21$15.00$22.40$18.70$16.04 07/31$11.25–$25.60$16.04440
$1040.00Sep 18$26.80$35.80$31.30$37.05 07/28$22.25–$37.75$31.30--
$1040.00Nov 20$53.00$59.80$56.40$41.70 07/15$42.40–$63.40$53.00--
$1040.00Feb 19$79.80$87.70$83.75$66.00 07/30$63.15–$86.75$79.80--
$940.00Aug 21$66.00$73.00$69.50$51.00 07/30$47.45–$74.90$66.00--
$940.00Sep 18$79.00$85.00$82.00$72.70 07/31$60.35–$86.40$79.00--
$940.00Nov 20$103.50$110.00$106.75$111.08 07/28$82.40–$112.05$106.75--
$940.00Feb 19$129.50$136.00$132.75$114.00 07/14$104.65–$135.40$129.50--
$1050.00Sep 18$24.10$32.20$28.15$23.00 07/31$20.05–$34.65$24.10--
$1050.00Feb 19$75.60$84.00$79.80$84.40 07/28$59.45–$82.75$79.80--
$930.00Aug 21$73.40$80.00$76.70$60.78 07/17$53.10–$81.70$73.40--
$930.00Nov 20$108.60$117.80$113.20$95.90 07/16$87.50–$118.00$108.60--
$930.00Feb 19$135.30$142.00$138.65$118.02 07/09$109.80–$141.30$135.30--
$1060.00Aug 21$8.60$16.40$12.50$10.80 07/31$7.90–$19.15$10.80--
$1060.00Sep 18$21.00$29.50$25.25$18.40 07/29$17.55–$31.65$21.00--
$1060.00Nov 20$45.00$52.50$48.75$43.01 07/13$36.65–$55.95$45.00--
$1060.00Feb 19$71.70$79.80$75.75$76.70 07/28$56.45–$78.45$75.75--
$920.00Aug 21$81.10$88.00$84.55$69.92 07/14$59.20–$89.05$81.10--
$920.00Nov 20$115.00$124.00$119.50$100.00 07/16$92.40–$123.80$115.00--
$920.00Feb 19$141.20$148.00$144.60$117.00 07/20$115.10–$147.70$141.20--
$1070.00Sep 18$18.20$26.70$22.45$17.30 07/21$15.50–$28.75$18.20--
$1070.00Feb 19$68.50$74.70$71.60$58.00 07/30$52.95–$74.50$68.50--
$910.00Aug 21$89.20$96.00$92.60$91.38 06/26$65.45–$96.95$91.38--
$910.00Nov 20$121.70$131.00$126.35$57.60 06/03$97.65–$130.15$121.70--
$910.00Feb 19$147.40$154.00$150.70$122.00 07/20$120.25–$153.45$147.40--
$1080.00Aug 21$5.70$13.30$9.50$6.60 07/31$7.10–$14.90$6.60--
$1080.00Nov 20$39.00$45.40$42.20$32.47 07/08$31.15–$49.60$39.00--
$1080.00Feb 19$65.60$71.60$68.60$69.30 07/28$49.90–$71.30$68.602
$900.00Aug 21$97.50$105.00$101.25$93.34 07/27$72.25–$106.00$97.50--
$900.00Sep 18$107.80$114.00$110.90$84.04 07/30$83.65–$115.85$107.80--
$900.00Nov 20$128.50$137.80$133.15$137.60 07/24$103.40–$137.25$133.15--
$900.00Feb 19$153.80$161.00$157.40$128.01 07/07$125.40–$159.70$153.80--
$1090.00Sep 18$14.40$21.50$17.95$19.70 07/27$12.30–$23.90$17.95--
$890.00Aug 21$106.40$113.00$109.70$108.20 06/30$79.30–$113.70$108.20--
$890.00Nov 20$135.60$144.00$139.80$138.30 07/23$109.20–$144.25$138.30--
$1100.00Aug 21$3.00$10.60$6.80$10.50 07/28$4.68–$11.00$6.80--
$1100.00Sep 18$11.40$19.70$15.55$11.70 07/31$10.40–$18.80$11.70--
$1100.00Nov 20$33.20$40.90$37.05$28.00 07/21$26.60–$43.35$33.2054
$1100.00Feb 19$57.90$64.80$61.35$51.10 07/09$45.15–$64.30$57.909
$880.00Aug 21$115.10$122.00$118.55$119.10 07/27$86.80–$122.90$118.55--
$880.00Nov 20$142.80$151.00$146.90$129.00 06/22$114.95–$151.35$142.80--
$880.00Feb 19$166.90$174.00$170.45$147.10 07/13$137.25–$173.25$166.90--
$870.00Aug 21$124.70$132.00$128.35$124.87 06/26$94.50–$131.95$124.87--
$870.00Nov 20$150.20$159.00$154.60$144.50 07/06$121.50–$158.90$150.20--
$1120.00Aug 21$2.40$6.40$4.40$8.20 07/24$3.88–$8.20$4.409
$1120.00Sep 18$7.30$16.50$11.90$8.50 07/21$7.95–$16.40$8.50--
$1120.00Nov 20$28.00$34.50$31.25$25.40 07/10$22.55–$37.80$28.00--
$1120.00Feb 19$51.50$58.80$55.15$56.79 07/28$39.45–$57.70$55.15--
$860.00Aug 21$134.00$140.90$137.45$109.99 06/16$101.65–$141.65$134.00--
$860.00Nov 20$158.80$166.00$162.40$141.60 06/22$127.85–$166.60$158.80--
$850.00Aug 21$142.30$150.70$146.50$117.55 06/16$109.55–$151.15$142.30--
$850.00Nov 20$165.60$174.00$169.80$143.85 06/24$134.70–$173.95$165.60--
$1140.00Aug 21$1.70$8.50$5.10$5.60 07/24$3.25–$6.05$5.10--
$1140.00Sep 18$4.60$13.80$9.20$7.60 07/31$5.90–$12.80$7.60--
$1140.00Nov 20$23.00$30.60$26.80$28.44 07/27$19.10–$32.30$26.80--
$1140.00Feb 19$45.30$53.70$49.50$50.39 06/26$35.45–$52.10$49.50--
$840.00Aug 21$152.40$160.00$156.20$150.50 06/26$117.30–$160.65$152.40--
$840.00Nov 20$174.50$181.70$178.10$145.30 07/29$142.15–$182.15$174.50--
$840.00Feb 19$194.70$201.00$197.85$173.60 07/13$161.35–$201.85$194.70--
$830.00Sep 18$166.00$174.00$170.00$168.00 07/27$135.30–$174.65$168.00--
$830.00Nov 20$181.50$190.00$185.75$157.75 06/17$148.75–$189.95$181.50--
$830.00Feb 19$202.00$209.00$205.50$180.70 07/13$168.15–$208.95$202.00--
$820.00Aug 21$172.20$179.40$175.80$143.65 06/17$133.50–$179.95$172.20--
$820.00Nov 20$189.70$198.00$193.85$139.73 06/12$156.85–$198.55$189.70--
$820.00Feb 19$209.60$217.00$213.30$187.30 07/13$175.10–$216.40$209.60--
$810.00Aug 21$180.30$189.10$184.70$90.43 06/04$141.60–$189.45$180.30--
$810.00Feb 19$217.10$224.00$220.55$195.10 07/13$181.55–$223.90$217.10--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$990.00Aug 21$31.30$38.00$34.65$57.80 06/30$33.30–$76.15$34.65--
$1000.00Aug 21$36.40$43.10$39.75$116.00 06/09$37.80–$82.75$39.75--
$1000.00Nov 20$70.00$77.60$73.80$144.68 06/11$73.80–$107.40$73.80--
$980.00Aug 21$26.00$33.90$29.95$41.50 07/24$28.85–$69.65$29.95--
$980.00Nov 20$59.40$68.90$64.15$72.10 07/27$64.15–$94.85$64.15--
$970.00Aug 21$22.10$29.00$25.55$62.80 07/08$25.30–$63.40$25.55--
$970.00Sep 18$34.80$42.00$38.40$50.40 07/31$38.40–$62.15$38.40--
$970.00Nov 20$55.00$64.40$59.70$71.60 07/22$59.70–$89.00$59.70--
$970.00Feb 19$75.00$82.00$78.50$96.80 07/07$77.70–$103.70$78.50--
$1020.00Aug 21$47.10$55.20$51.15$84.60 07/13$49.10–$97.00$51.15--
$1020.00Feb 19$100.60$107.40$104.00$105.90 07/28$102.75–$133.45$104.00--
$960.00Aug 21$18.10$24.10$21.10$49.20 07/29$21.10–$57.50$21.1078
$960.00Sep 18$30.70$38.00$34.35$45.60 07/31$34.35–$56.75$34.35--
$960.00Feb 19$70.40$78.00$74.20$91.60 07/07$73.25–$98.35$74.20--
$1030.00Feb 19$105.70$113.00$109.35$111.40 07/28$107.90–$140.25$109.35--
$950.00Aug 21$15.10$22.00$18.55$25.95 07/28$18.20–$51.65$18.55--
$950.00Sep 18$27.00$34.00$30.50$35.10 07/28$30.50–$51.40$30.50--
$950.00Nov 20$46.30$55.90$51.10$58.25 07/24$51.10–$77.70$51.10--
$950.00Feb 19$65.70$73.00$69.35$90.00 07/08$68.70–$91.60$69.35--
$1040.00Sep 18$71.90$80.00$75.95$100.40 07/16$75.45–$108.35$75.95--
$1040.00Feb 19$111.20$119.00$115.10$117.10 07/28$113.20–$146.35$115.10--
$940.00Aug 21$12.60$17.20$14.90$23.50 07/24$14.40–$46.90$14.9078
$940.00Sep 18$23.50$31.00$27.25$38.40 07/22$27.25–$46.60$27.25--
$940.00Nov 20$42.40$51.90$47.15$122.80 06/03$47.05–$72.65$47.15--
$940.00Feb 19$61.70$69.00$65.35$73.30 07/23$64.20–$87.40$65.35--
$930.00Aug 21$10.50$15.30$12.90$19.07 07/31$12.45–$42.20$12.90206
$1060.00Aug 21$75.40$83.70$79.55$105.80 07/29$77.20–$128.10$79.55--
$920.00Aug 21$8.30$13.50$10.90$25.62 07/29$10.20–$37.50$10.90--
$920.00Sep 18$17.30$25.00$21.15$37.00 07/29$20.95–$37.85$21.15--
$910.00Aug 21$6.90$11.50$9.20$21.80 07/21$8.90–$33.50$9.20203
$910.00Sep 18$15.90$21.20$18.55$33.00 07/29$18.55–$33.85$18.55--
$910.00Feb 19$50.00$57.00$53.50$61.46 06/26$52.80–$72.85$53.50--
$900.00Aug 21$5.40$10.00$7.70$22.05 07/29$7.70–$29.70$7.70--
$900.00Sep 18$12.90$20.00$16.45$30.00 07/29$16.40–$30.35$16.45--
$900.00Nov 20$29.10$38.00$33.55$36.52 07/28$33.55–$53.75$33.55--
$900.00Feb 19$46.40$54.00$50.20$58.41 07/01$49.55–$68.50$50.20--
$890.00Aug 21$4.40$10.00$7.20$11.50 07/27$6.60–$26.00$7.2032
$890.00Sep 18$9.50$18.00$13.75$18.50 07/31$13.75–$27.45$13.75--
$890.00Feb 19$43.00$50.00$46.50$54.68 07/01$45.45–$64.10$46.50--
$880.00Aug 21$1.80$9.30$5.55$13.10 07/21$5.50–$22.95$5.55--
$880.00Sep 18$7.50$16.00$11.75$18.14 07/23$11.75–$24.10$11.75--
$880.00Nov 20$23.30$32.00$27.65$44.15 07/29$27.65–$45.95$27.65--
$880.00Feb 19$39.70$47.00$43.35$47.85 07/22$42.35–$60.10$43.35--
$870.00Aug 21$1.20$8.90$5.05$12.06 07/16$4.03–$20.05$5.05--
$870.00Sep 18$5.80$14.00$9.90$17.03 07/22$9.90–$21.45$9.90--
$870.00Nov 20$20.90$30.00$25.45$32.50 07/22$24.85–$42.70$25.45--
$1120.00Nov 20$147.00$155.10$151.05$183.00 07/29$150.25–$193.80$151.05--
$860.00Aug 21$0.90$8.60$4.75$8.44 07/23$4.68–$17.15$4.75--
$860.00Sep 18$4.20$13.00$8.60$15.94 07/21$8.60–$18.70$8.60--
$860.00Nov 20$18.80$27.00$22.90$28.00 06/25$22.55–$39.05$22.90--
$850.00Aug 21$0.20$8.00$4.10$4.50 07/28$2.10–$15.10$4.10--
$850.00Nov 20$17.60$25.00$21.30$26.43 07/22$21.00–$36.05$21.30--
$850.00Feb 19$31.00$39.00$35.00$45.75 06/22$34.25–$48.70$35.00--
$840.00Aug 21$1.10$7.90$4.50$4.50 07/28$2.95–$13.40$4.50--
$840.00Sep 18$1.70$10.70$6.20$9.60 07/31$6.20–$14.50$6.20--
$840.00Nov 20$14.50$23.00$18.75$30.85 06/22$18.75–$33.05$18.75--
$830.00Aug 21$0.20$7.70$3.95$8.65 07/10$3.18–$10.95$3.9523
$830.00Sep 18$0.70$10.00$5.35$12.31 07/17$5.35–$12.35$5.35--
$830.00Nov 20$12.40$21.00$16.70$25.50 07/30$16.70–$30.20$16.70--
$830.00Feb 19$25.70$34.00$29.85$40.35 06/23$29.65–$42.40$29.85--
$1160.00Nov 20$179.00$187.70$183.35$216.50 06/22$181.50–$228.50$183.35--
$820.00Aug 21$0.00$7.70$3.85$4.70 07/29$2.88–$9.25$3.85--
$820.00Sep 18$0.00$9.60$4.80$8.20 07/30$4.80–$10.75$4.80--
$820.00Nov 20$10.70$20.00$15.35$22.17 07/22$15.25–$27.55$15.35--
$810.00Aug 21$0.00$7.90$3.95$3.30 07/22$2.40–$7.55$3.30--
$810.00Sep 18$0.00$9.20$4.60$6.26 07/22$4.60–$8.70$4.60--
$810.00Nov 20$9.20$18.00$13.60$21.17 07/20$13.35–$25.25$13.60--
$800.00Aug 21$0.00$7.80$3.90$1.64 07/28$1.88–$6.63$1.64--
$800.00Sep 18$0.00$8.90$4.45$3.82 07/27$4.05–$7.85$3.82--
$800.00Nov 20$7.80$17.00$12.40$15.00 07/29$12.35–$23.20$12.40--
$790.00Aug 21$0.05$7.40$3.73$1.05 07/28$2.13–$5.40$1.057
$790.00Nov 20$6.80$15.00$10.90$17.43 06/26$10.80–$20.85$10.90--
$1200.00Sep 18$205.90$214.00$209.95$239.60 07/21$206.35–$249.85$209.95--
$780.00Aug 21$0.10$7.70$3.90$0.95 07/28$2.15–$5.30$0.95--
$780.00Nov 20$5.60$14.00$9.80$30.90 06/05$9.55–$19.20$9.80--
$780.00Feb 19$15.90$22.00$18.95$22.32 06/25$18.95–$29.35$18.95--
$770.00Aug 21$0.00$7.60$3.80$2.43 07/22$1.40–$5.40$2.43--
$770.00Sep 18$0.00$8.10$4.05$4.83 07/29$3.28–$5.00$4.05--
$770.00Nov 20$4.40$13.00$8.70$14.20 07/02$8.70–$17.20$8.70--
$1220.00Feb 19$240.30$248.80$244.55$278.70 07/10$240.50–$288.50$244.55--
$760.00Aug 21$0.00$7.60$3.80$2.43 07/23$2.40–$4.55$2.43--
$760.00Sep 18$0.00$8.00$4.00$2.90 07/22$2.60–$5.58$2.90--
$760.00Nov 20$3.50$12.00$7.75$10.20 07/31$7.75–$15.85$7.75--
$760.00Feb 19$12.20$20.00$16.10$20.18 06/26$16.10–$23.75$16.10--
$750.00Aug 21$0.00$7.50$3.75$0.18 07/24$1.40–$5.03$0.1840
$750.00Nov 20$2.65$11.00$6.83$5.90 07/31$6.35–$14.10$5.90--
$740.00Aug 21$0.00$7.50$3.75$2.40 07/20$1.58–$4.40$2.40--
$740.00Nov 20$1.75$11.00$6.38$10.30 07/01$5.90–$12.80$6.38--
$730.00Sep 18$0.00$7.60$3.80$1.00 07/30$1.63–$4.70$1.00--
$730.00Nov 20$3.20$10.00$6.60$7.00 07/29$6.60–$12.05$6.60--
$720.00Aug 21$0.00$7.40$3.70$0.90 07/15$2.40–$4.35$0.90--
$720.00Nov 20$1.00$9.30$5.15$6.20 07/29$4.88–$10.15$5.15--
$720.00Feb 19$6.90$15.00$10.95$13.80 06/25$10.50–$17.65$10.95--
$710.00Nov 20$1.95$9.00$5.48$7.10 07/06$4.73–$9.05$5.48--
$700.00Aug 21$0.00$7.40$3.70$0.20 07/21$2.40–$4.30$0.20--
$700.00Nov 20$0.20$8.70$4.45$3.90 07/28$4.45–$7.85$3.90--
$700.00Feb 19$4.80$13.00$8.90$11.50 06/26$8.90–$14.75$8.90--
$690.00Aug 21$0.00$7.40$3.70$4.50 06/05$1.05–$4.30$3.70--
$680.00Aug 21$0.00$7.40$3.70$3.70 06/05$1.05–$4.30$3.70--

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 1,478
Total Puts 87
Put/Call Ratio 0.06
Net Difference 1,391

Prior's Put/Call Breakdown

Total Calls 1,110
Total Puts 739
Put/Call Ratio 0.67
Net Difference 371

Prior 7-Day Put/Call Summary

Total Calls 1,752
Total Puts 831
Average Put/Call Ratio 0.40
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