Tour v492
PH
PARKER-HANNIFIN CORP
$1059.18 +6.25%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 1,061
Calls: 500 (47%)
Puts: 561 (53%)
Prior --
Calls: 642 (87%)
Puts: 92 (13%)
Current vs Prior +0.00%
Calls: -22.12% (Calls)
Puts: +509.78% (Puts)
Prior 7-Day Total 6,545
Calls: 4,555 (70%)
Puts: 1,990 (30%)
Prior 7-Day Average 935
Calls: 650 (70%)
Puts: 284 (30%)
Current vs Prior 7-Day Avg +13.48%
Calls: -23.16%
Puts: +97.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $5.93M
Calls: $4.47M (75%)
Puts: $1.46M (25%)
Prior --
Calls: $4.92M (92%)
Puts: $423.3K (8%)
Current vs Prior +0.00%
Calls: -9.26%
Puts: +245.56%
Prior 7-Day Total $36.04M
Calls: $30.13M (84%)
Puts: $5.91M (16%)
Prior 7-Day Average $5.15M
Calls: $4.30M (84%)
Puts: $844.1K (16%)
Current vs Prior 7-Day Avg +15.19%
Calls: +3.80%
Puts: +73.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 1.12
Prior 1.00
Current vs Prior +12.20%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +87.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 11,216
Calls: 7,267 (65%)
Puts: 3,949 (35%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 69,246
Calls: 43,900 (63%)
Puts: 25,346 (37%)
Prior 7-Day Average 9,892
Calls: 6,271 (63%)
Puts: 3,620 (37%)
Current vs Prior 7-Day Avg +13.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.42% | 9.29%
Prior 7.45% | 10.10%
Current vs Prior -13.90% | -7.97%
Prior 7-Day Avg 7.07% | 10.23%
Current vs 7-Day Avg -9.31% | -9.16%
Prior 7-Day Eod 7.45% | 10.10%
Current vs 7-Day Eod -13.90% | -7.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.81% | 12.73%
Calls: 18.45% | 10.19%
Puts: 21.18% | 15.28%
Prior 14.58% | 11.75%
Calls: 9.94% | 10.32%
Puts: 19.22% | 13.18%
Current vs Prior +35.87% | +8.34%
Prior 7-Day Avg 18.36% | 10.91%
Calls: 16.29% | 10.44%
Puts: 20.43% | 11.37%
Current vs 7-Day Avg +7.90% | +16.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($4.47M) vs puts ($1.46M). Slightly bearish P/C ratio of 1.12. Call-heavy open interest (7,267 calls vs 3,949 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBEARISHBEARISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 21 of results (avg 6.8%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 21188.40195.50$191.953.7%10.96208
$850.00Aug 21206.60215.40$211.004.2%--0.96334
$860.00Aug 21196.40205.50$200.954.5%10.96261
$920.00Aug 21139.20146.00$142.604.8%30.94113
$880.00Aug 21176.60185.70$181.155.0%--0.9588
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21117.20125.70$121.457.0%10.93--
$1160.00Aug 2198.30105.60$101.957.2%10.89--
$1100.00Sep 1864.8070.60$67.708.6%10.61--

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. 34 found (avg delta 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$850.00Aug 21206.60215.40$211.004.2%--0.96334
$860.00Aug 21196.40205.50$200.954.5%10.96261
$870.00Aug 21188.40195.50$191.953.7%10.96208
$880.00Aug 21176.60185.70$181.155.0%--0.9588
$900.00Aug 21156.90165.90$161.405.6%--0.95268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21117.20125.70$121.457.0%10.93--
$1160.00Aug 2198.30105.60$101.957.2%10.89--
$1100.00Aug 2148.4056.00$52.2014.6%30.691
$1100.00Sep 1864.8070.60$67.708.6%10.61--
$1080.00Aug 2136.2043.00$39.6017.2%140.60--

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 651, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 2126.0032.10$29.0521.0%430.5181
$1000.00Aug 2164.2072.70$68.4512.4%390.83166
$1080.00Aug 2116.7023.70$20.2034.7%290.4056
$1040.00Aug 2136.4043.80$40.1018.5%270.63341
$980.00Aug 2182.0089.80$85.909.1%220.8954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 210.557.70$4.13173.1%2020.127
$940.00Sep 185.0010.20$7.6068.4%320.133
$960.00Aug 210.007.10$3.55200.0%280.0978
$1080.00Aug 2136.2043.00$39.6017.2%140.60--
$890.00Sep 180.806.20$3.50154.3%110.0614

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 19.0%, max 60.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1220.00Aug 21Sep 1843.7%32.2%35.6%133
$1200.00Aug 21Sep 1840.4%31.3%28.9%325
$960.00Aug 21Sep 1837.4%31.0%20.8%323
$970.00Aug 21Sep 1835.5%29.5%20.2%1181
$1160.00Aug 21Sep 1835.2%32.4%8.6%744
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Aug 21Sep 1857.3%35.8%60.2%682
$890.00Aug 21Sep 1853.9%34.2%57.4%1143
$910.00Aug 21Sep 1848.9%31.8%53.7%10160
$900.00Aug 21Sep 1851.3%34.0%50.7%1162
$930.00Aug 21Sep 1843.9%32.3%35.9%9663

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 265.67, avg 20.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1260.00Aug 21$0.15$39.85$0.15265.67$1220.15
$1200.00$1220.00Aug 21$0.20$19.80$0.2099.00$1200.20
$1140.00$1160.00Aug 21$1.27$18.73$1.2714.75$1141.27
$1200.00$1220.00Sep 18$1.40$18.60$1.4013.29$1201.40
$1220.00$1240.00Sep 18$1.97$18.03$1.979.15$1221.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$910.00$900.00Aug 21$0.10$9.90$0.1099.00$909.90
$890.00$880.00Sep 18$0.10$9.90$0.1099.00$889.90
$950.00$940.00Sep 18$0.10$9.90$0.1099.00$949.90
$930.00$920.00Aug 21$0.17$9.83$0.1757.82$929.83
$980.00$970.00Aug 21$0.20$9.80$0.2049.00$979.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 79.00, avg 3.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$880.00$900.00Aug 21$19.75$19.75$0.2579.00$899.75
$930.00$940.00Aug 21$9.70$9.70$0.3032.33$939.70
$970.00$980.00Aug 21$9.05$9.05$0.959.53$979.05
$860.00$870.00Aug 21$9.00$9.00$1.009.00$869.00
$910.00$920.00Aug 21$8.90$8.90$1.108.09$918.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1160.00Aug 21$19.50$19.50$0.5039.00$1160.50
$1160.00$1100.00Aug 21$49.75$49.75$10.254.85$1110.25
$1100.00$1080.00Aug 21$12.60$12.60$7.401.70$1087.40
$1080.00$1060.00Aug 21$11.75$11.75$8.251.42$1068.25
$1070.00$1060.00Sep 18$5.80$5.80$4.201.38$1064.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $10.29, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1220.00Aug 21Sep 18$3.6043.7%32.2%
$1200.00Aug 21Sep 18$4.8040.4%31.3%
$960.00Aug 21Sep 18$9.4537.4%31.0%
$970.00Aug 21Sep 18$9.8535.5%29.5%
$1160.00Aug 21Sep 18$10.5735.2%32.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 21Sep 18$0.7257.3%35.8%
$890.00Aug 21Sep 18$0.9553.9%34.2%
$910.00Aug 21Sep 18$1.3248.9%31.8%
$900.00Aug 21Sep 18$1.6551.3%34.0%
$930.00Aug 21Sep 18$3.6543.9%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 5.37% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1060.00Aug 21$29.05$27.85$56.90$1003.10$1116.905.37%
$1040.00Aug 21$40.10$18.50$58.60$981.40$1098.605.53%
$1080.00Aug 21$20.20$39.60$59.80$1020.20$1139.805.65%
$1020.00Aug 21$53.30$11.25$64.55$955.45$1084.556.09%
$1100.00Aug 21$14.05$52.20$66.25$1033.75$1166.256.25%
$1010.00Aug 21$60.10$8.75$68.85$941.15$1078.856.50%
$1000.00Aug 21$68.45$6.30$74.75$925.25$1074.757.06%
$990.00Aug 21$77.00$4.58$81.58$908.42$1071.587.70%
$980.00Aug 21$85.90$4.13$90.03$889.97$1070.038.50%
$1060.00Sep 18$48.55$44.50$93.05$966.95$1153.058.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.97% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1160.00$1000.00Aug 21$3.93$6.30$10.23$989.77$1170.23
$1140.00$1000.00Aug 21$5.20$6.30$11.50$988.50$1151.50
$1160.00$1010.00Aug 21$3.93$8.75$12.68$997.32$1172.68
$1140.00$1010.00Aug 21$5.20$8.75$13.95$996.05$1153.95
$1160.00$1020.00Aug 21$3.93$11.25$15.18$1004.82$1175.18
$1120.00$1000.00Aug 21$9.50$6.30$15.80$984.20$1135.80
$1140.00$1020.00Aug 21$5.20$11.25$16.45$1003.55$1156.45
$1120.00$1010.00Aug 21$9.50$8.75$18.25$991.75$1138.25
$1100.00$1000.00Aug 21$14.05$6.30$20.35$979.65$1120.35
$1120.00$1020.00Aug 21$9.50$11.25$20.75$999.25$1140.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 49.00, avg credit $9.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
900/910930/940Aug 21$9.80$0.2049.00$900.20$939.80
870/880910/920Aug 21$9.13$0.8710.49$870.87$919.13
930/940960/970Sep 18$9.10$0.9010.11$930.90$969.10
910/930970/990Sep 18$17.78$2.228.01$912.22$987.78
870/880940/950Aug 21$8.88$1.127.93$871.12$948.88
920/930940/950Aug 21$8.82$1.187.47$921.18$948.82
900/910940/950Aug 21$8.75$1.257.00$901.25$948.75
890/900960/970Sep 18$8.75$1.257.00$891.25$968.75
930/940970/990Sep 18$16.40$3.604.56$923.60$986.40
880/890960/970Sep 18$8.10$1.904.26$881.90$968.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1010.00$1020.00$1030.00Sep 18$0.05$9.95199.00
$1100.00$1120.00$1140.00Aug 21$0.25$19.7579.00
$970.00$980.00$990.00Aug 21$0.15$9.8565.67
$990.00$1000.00$1010.00Sep 18$0.15$9.8565.67
$990.00$1000.00$1010.00Aug 21$0.20$9.8049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1000.00$1010.00$1020.00Aug 21$0.05$9.95199.00
$950.00$960.00$970.00Aug 21$0.08$9.92124.00
$880.00$890.00$900.00Aug 21$0.18$9.8254.56
$910.00$920.00$930.00Aug 21$0.19$9.8151.63
$860.00$870.00$880.00Aug 21$0.23$9.7742.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-2.45, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1200.001:2Sep 18-$0.40$39.60
$1220.00$1260.001:2Aug 21-$2.15$37.85
$1120.00$1140.001:2Aug 21-$0.90$19.10
$1220.00$1240.001:2Sep 18-$2.11$17.89
$1200.00$1220.001:2Aug 21-$2.25$17.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1100.001:2Aug 21-$2.45$57.55
$1040.00$1010.001:2Sep 18-$8.60$21.40
$930.00$910.001:2Sep 18-$1.54$18.46
$1040.00$1020.001:2Aug 21-$4.00$16.00
$970.00$950.001:2Sep 18-$4.50$15.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.35%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1060.00Sep 18$46.100.520.1%4.35%4.43%--52
$1080.00Sep 18$37.000.462.0%3.49%5.46%51
$1090.00Sep 18$33.000.422.9%3.12%6.03%14
$1100.00Sep 18$29.300.393.9%2.77%6.62%--258
$1060.00Aug 21$26.000.510.1%2.45%2.53%4381
$1120.00Sep 18$22.800.335.7%2.15%7.89%13
$1080.00Aug 21$16.700.402.0%1.58%3.54%2956
$1140.00Sep 18$14.700.277.6%1.39%9.02%11
$1160.00Sep 18$12.000.229.5%1.13%10.65%112
$1100.00Aug 21$11.100.313.9%1.05%4.90%18139

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 500
Total Puts 561
Put/Call Ratio 1.12
Net Difference -61

Prior's Put/Call Breakdown

Total Calls 642
Total Puts 92
Put/Call Ratio 1.00
Net Difference 550

Prior 7-Day Put/Call Summary

Total Calls 4,555
Total Puts 1,990
Average Put/Call Ratio 0.60
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