Tour v492
PH
PARKER-HANNIFIN CORP
$1069.80 +7.31%
(8/6 16:00) ◀
|
Thursday, August 6, 2026 (6:07pm)
January 2026
|
▶
◀ 8/6 18:07

Option Volume

Detail
ℹ
Current (08/06) 1,479
Calls: 805 (54%)
Puts: 674 (46%)
Prior (08/05) 1,722
Calls: 1,585 (92%)
Puts: 137 (8%)
Current vs Prior -14.11%
Calls: -49.21% (Calls)
Puts: +391.97% (Puts)
Prior 7-Day Total 5,573
Calls: 3,809 (68%)
Puts: 1,764 (32%)
Prior 7-Day Average 796
Calls: 544 (68%)
Puts: 252 (32%)
Current vs Prior 7-Day Avg +85.77%
Calls: +47.94%
Puts: +167.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $7.68M
Calls: $6.00M (78%)
Puts: $1.68M (22%)
Prior (08/05) $8.35M
Calls: $8.15M (98%)
Puts: $199.1K (2%)
Current vs Prior -8.04%
Calls: -26.42%
Puts: +744.31%
Prior 7-Day Total $19.38M
Calls: $15.91M (82%)
Puts: $3.47M (18%)
Prior 7-Day Average $2.77M
Calls: $2.27M (82%)
Puts: $496.0K (18%)
Current vs Prior 7-Day Avg +177.43%
Calls: +163.99%
Puts: +239.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.84
Prior (08/05) 0.09
Current vs Prior +868.66%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +65.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 11,216
Calls: 7,267 (65%)
Puts: 3,949 (35%)
Prior (08/05) 2,630
Calls: 1,986 (76%)
Puts: 644 (24%)
Current vs Prior +326.46%
Prior 7-Day Total 9,901
Calls: 6,969 (70%)
Puts: 2,932 (30%)
Prior 7-Day Average 1,414
Calls: 995 (67%)
Puts: 488 (33%)
Current vs Prior 7-Day Avg +692.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.20% | 9.12%
Prior 7.51% | 10.22%
Current vs Prior -17.40% | -10.75%
Prior 7-Day Avg 8.35% | 11.02%
Current vs 7-Day Avg -25.72% | -17.28%
Prior 7-Day Eod 7.51% | 10.22%
Current vs 7-Day Eod -17.40% | -10.75%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.07% | 17.42%
Calls: 18.61% | 16.06%
Puts: 21.54% | 18.78%
Prior 14.58% | 11.75%
Calls: 9.94% | 10.32%
Puts: 19.22% | 13.18%
Current vs Prior +37.65% | +48.26%
Prior 7-Day Avg 17.90% | 10.27%
Calls: 17.00% | 10.87%
Puts: 18.80% | 9.67%
Current vs 7-Day Avg +12.14% | +69.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.00M) vs puts ($1.68M). Dollar volume significantly above 7-day average (177% higher). Volume explosion - 86% above 7-day average (1,479 vs avg 796). P/C ratio rising 869% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 22 of results (avg 6.6%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$870.00Aug 21197.60205.00$201.303.7%10.96208
$860.00Aug 21207.00215.00$211.003.8%10.96261
$880.00Aug 21187.00195.00$191.004.2%--0.9688
$910.00Aug 21158.10165.00$161.554.3%--0.9612
$900.00Aug 21167.20175.00$171.104.6%--0.95268
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21107.80115.00$111.406.5%10.92--
$1160.00Aug 2189.0097.00$93.008.6%10.88--

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
$860.00Aug 21207.00215.00$211.003.8%10.96261
$870.00Aug 21197.60205.00$201.303.7%10.96208
$910.00Aug 21158.10165.00$161.554.3%--0.9612
$880.00Aug 21187.00195.00$191.004.2%--0.9688
$900.00Aug 21167.20175.00$171.104.6%--0.95268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21107.80115.00$111.406.5%10.92--
$1160.00Aug 2189.0097.00$93.008.6%10.88--
$1100.00Aug 2140.3047.40$43.8516.2%30.651
$1100.00Sep 1857.5065.50$61.5013.0%90.58--
$1080.00Aug 2129.0036.00$32.5021.5%140.54--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 934, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Aug 210.407.90$4.15180.7%650.1232
$1100.00Sep 1830.0037.40$33.7022.0%560.42258
$1060.00Aug 2130.7037.00$33.8518.6%470.5781
$1000.00Aug 2172.7080.00$76.359.6%430.84166
$1080.00Aug 2120.6026.30$23.4524.3%400.4656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 212.407.30$4.85101.0%2020.127
$940.00Sep 184.208.50$6.3567.7%330.113
$960.00Aug 211.105.50$3.30133.3%280.0878
$990.00Sep 1811.0017.60$14.3046.2%150.22--
$1080.00Aug 2129.0036.00$32.5021.5%140.54--

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 22.9%, max 68.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1220.00Aug 21Sep 1842.1%31.1%35.3%133
$960.00Aug 21Sep 1839.8%30.8%29.2%423
$970.00Aug 21Sep 1839.0%30.3%28.7%1281
$1000.00Aug 21Sep 1835.5%29.8%19.4%45168
$990.00Aug 21Sep 1835.8%30.1%19.2%575
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Aug 21Sep 1858.6%34.9%68.1%782
$890.00Aug 21Sep 1856.1%34.5%62.3%1143
$900.00Aug 21Sep 1853.4%34.9%52.9%1562
$910.00Aug 21Sep 1847.8%33.0%44.7%10160
$930.00Aug 21Sep 1844.1%31.8%38.6%9663

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 132.33, avg 9.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1260.00Aug 21$0.30$39.70$0.30132.33$1220.30
$1180.00$1200.00Aug 21$0.47$19.53$0.4741.55$1180.47
$1220.00$1240.00Sep 18$1.98$18.02$1.989.10$1221.98
$1160.00$1180.00Aug 21$2.00$18.00$2.009.00$1162.00
$1200.00$1220.00Sep 18$2.02$17.98$2.028.90$1202.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$960.00$950.00Aug 21$0.15$9.85$0.1565.67$959.85
$990.00$980.00Aug 21$0.50$9.50$0.5019.00$989.50
$890.00$880.00Sep 18$0.52$9.48$0.5218.23$889.48
$930.00$910.00Sep 18$1.33$18.67$1.3314.04$928.67
$920.00$910.00Aug 21$0.67$9.33$0.6713.93$919.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 39.00, avg 3.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$940.00$950.00Aug 21$9.75$9.75$0.2539.00$949.75
$860.00$870.00Aug 21$9.70$9.70$0.3032.33$869.70
$920.00$930.00Aug 21$9.70$9.70$0.3032.33$929.70
$930.00$940.00Aug 21$9.60$9.60$0.4024.00$939.60
$900.00$910.00Aug 21$9.55$9.55$0.4521.22$909.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1160.00Aug 21$18.40$18.40$1.6011.50$1161.60
$1160.00$1100.00Aug 21$49.15$49.15$10.854.53$1110.85
$1100.00$1080.00Aug 21$11.35$11.35$8.651.31$1088.65
$1100.00$1070.00Sep 18$16.25$16.25$13.751.18$1083.75
$1080.00$1060.00Aug 21$10.60$10.60$9.401.13$1069.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $10.17, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1220.00Aug 21Sep 18$3.5342.1%31.1%
$1200.00Aug 21Sep 18$6.4734.5%30.9%
$960.00Aug 21Sep 18$7.3539.8%30.8%
$970.00Aug 21Sep 18$9.5039.0%30.3%
$1160.00Aug 21Sep 18$10.9533.1%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$880.00Aug 21Sep 18$0.2358.6%34.9%
$890.00Aug 21Sep 18$0.7056.1%34.5%
$900.00Aug 21Sep 18$1.6353.4%34.9%
$910.00Aug 21Sep 18$2.1447.8%33.0%
$930.00Aug 21Sep 18$3.1344.1%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.21% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1060.00Aug 21$33.85$21.90$55.75$1004.25$1115.755.21%
$1080.00Aug 21$23.45$32.50$55.95$1024.05$1135.955.23%
$1100.00Aug 21$16.85$43.85$60.70$1039.30$1160.705.67%
$1040.00Aug 21$46.05$15.35$61.40$978.60$1101.405.74%
$1020.00Aug 21$60.05$9.90$69.95$950.05$1089.956.54%
$1010.00Aug 21$68.10$8.10$76.20$933.80$1086.207.12%
$1000.00Aug 21$76.35$6.85$83.20$916.80$1083.207.78%
$990.00Aug 21$85.60$5.35$90.95$899.05$1080.958.50%
$1060.00Sep 18$52.30$40.10$92.40$967.60$1152.408.64%
$1070.00Sep 18$47.60$45.25$92.85$977.15$1162.858.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.03% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1160.00$1000.00Aug 21$4.15$6.85$11.00$989.00$1171.00
$1160.00$1010.00Aug 21$4.15$8.10$12.25$997.75$1172.25
$1140.00$1000.00Aug 21$6.25$6.85$13.10$986.90$1153.10
$1160.00$1020.00Aug 21$4.15$9.90$14.05$1005.95$1174.05
$1140.00$1010.00Aug 21$6.25$8.10$14.35$995.65$1154.35
$1140.00$1020.00Aug 21$6.25$9.90$16.15$1003.85$1156.15
$1120.00$1000.00Aug 21$10.70$6.85$17.55$982.45$1137.55
$1120.00$1010.00Aug 21$10.70$8.10$18.80$991.20$1138.80
$1160.00$1040.00Aug 21$4.15$15.35$19.50$1020.50$1179.50
$1120.00$1020.00Aug 21$10.70$9.90$20.60$999.40$1140.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 17.18, avg credit $8.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
940/950960/970Sep 18$9.45$0.5517.18$940.55$969.45
910/920950/960Aug 21$9.27$0.7312.70$910.73$959.27
930/940960/970Sep 18$9.25$0.7512.33$930.75$969.25
890/900960/970Sep 18$9.15$0.8510.76$890.85$969.15
880/890960/970Sep 18$8.72$1.286.81$881.28$968.72
910/930970/990Sep 18$17.28$2.726.35$912.72$987.28
940/950970/990Sep 18$17.20$2.806.14$932.80$987.20
940/950990/1000Sep 18$8.60$1.406.14$941.40$998.60
930/940970/990Sep 18$17.00$3.005.67$923.00$987.00
890/900970/990Sep 18$16.90$3.105.45$883.10$986.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1140.00$1160.00$1180.00Aug 21$0.10$19.90199.00
$920.00$930.00$940.00Aug 21$0.10$9.9099.00
$1000.00$1010.00$1020.00Aug 21$0.20$9.8049.00
$1080.00$1100.00$1120.00Aug 21$0.45$19.5543.44
$990.00$1000.00$1010.00Sep 18$0.25$9.7539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$860.00$870.00$880.00Aug 21$0.05$9.95199.00
$930.00$940.00$950.00Sep 18$0.20$9.8049.00
$920.00$930.00$940.00Aug 21$0.29$9.7133.48
$1060.00$1080.00$1100.00Aug 21$0.75$19.2525.67
$880.00$890.00$900.00Sep 18$0.43$9.5722.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.20, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1200.001:2Sep 18-$1.20$38.80
$1220.00$1260.001:2Aug 21-$2.00$38.00
$1160.00$1180.001:2Aug 21-$0.15$19.85
$1180.00$1200.001:2Aug 21-$1.21$18.79
$1120.00$1140.001:2Aug 21-$1.80$18.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$1010.001:2Sep 18-$6.55$23.45
$930.00$910.001:2Sep 18-$2.64$17.36
$1040.00$1020.001:2Aug 21-$4.45$15.55
$970.00$950.001:2Sep 18-$5.05$14.95
$990.00$970.001:2Sep 18-$6.00$14.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.08%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1070.00Sep 18$43.600.510.0%4.08%4.09%11
$1080.00Sep 18$38.200.480.9%3.57%4.52%51
$1090.00Sep 18$33.700.451.9%3.15%5.04%44
$1100.00Sep 18$30.000.422.8%2.80%5.63%56258
$1120.00Sep 18$22.900.354.7%2.14%6.83%13
$1080.00Aug 21$20.600.460.9%1.93%2.88%4056
$1140.00Sep 18$17.000.296.6%1.59%8.15%311
$1100.00Aug 21$13.800.362.8%1.29%4.11%22139
$1160.00Sep 18$12.000.248.4%1.12%9.55%112
$1120.00Aug 21$8.100.264.7%0.76%5.45%520

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, 166 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 $960.00 02-19 call last traded $109.82 on 07/31 (now $168.10/$173.00) — try a limit near $168.10. Also watch the $910.00 02-19 call last traded $122.00 on 07/20 (now $202.00/$208.00) — try a limit near $202.00; the $950.00 02-19 call last traded $114.97 on 07/31 (now $174.50/$180.00) — try a limit near $174.50. Most tradeable put: the $1220.00 02-19 put last traded $278.70 on 07/10 (now $180.00/$187.10) — try a limit near $183.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1070.00Sep 18$43.60$51.60$47.60$17.30 07/21$15.50–$47.60$43.601
$1070.00Feb 19$105.40$110.00$107.70$58.00 07/30$52.95–$107.70$105.4091
$1060.00Aug 21$30.70$37.00$33.85$10.80 07/31$7.90–$33.85$30.7081
$1060.00Sep 18$48.10$56.50$52.30$18.40 07/29$17.55–$52.30$48.1052
$1060.00Nov 20$79.20$86.80$83.00$43.01 07/13$36.65–$83.00$79.2064
$1060.00Feb 19$109.60$115.00$112.30$76.70 07/28$56.45–$112.30$109.602
$1080.00Aug 21$20.60$26.30$23.45$6.60 07/31$7.10–$23.45$20.6056
$1080.00Nov 20$69.10$76.90$73.00$32.47 07/08$31.15–$73.00$69.1069
$1080.00Feb 19$98.30$106.00$102.15$69.30 07/28$49.90–$102.15$98.302
$1080.00Sep 18$38.20$45.40$41.80--$41.80–$41.80—$38.201
$1050.00Sep 18$53.30$61.70$57.50$23.00 07/31$20.05–$57.50$53.3065
$1050.00Feb 19$115.10$120.20$117.65$84.40 07/28$59.45–$117.65$115.1026
$1090.00Sep 18$33.70$42.50$38.10$19.70 07/27$12.30–$38.10$33.704
$1040.00Aug 21$42.10$50.00$46.05$16.04 07/31$11.25–$46.05$42.10341
$1040.00Sep 18$59.50$67.10$63.30$37.05 07/28$22.25–$63.30$59.50--
$1040.00Nov 20$89.90$97.70$93.80$41.70 07/15$42.40–$93.80$89.9041
$1040.00Feb 19$120.30$126.00$123.15$66.00 07/30$63.15–$123.15$120.30145
$1100.00Aug 21$13.80$19.90$16.85$10.50 07/28$4.68–$16.85$13.80139
$1100.00Sep 18$30.00$37.40$33.70$11.70 07/31$10.40–$33.70$30.00258
$1100.00Nov 20$60.30$68.00$64.15$28.00 07/21$26.60–$64.15$60.30750
$1100.00Feb 19$91.10$97.00$94.05$51.10 07/09$45.15–$94.05$91.1018
$1030.00Nov 20$96.90$103.40$100.15$44.70 07/15$45.35–$100.15$96.9010
$1030.00Feb 19$125.60$131.00$128.30$90.00 07/24$66.35–$128.30$125.602
$1030.00Sep 18$65.00$72.90$68.95--$35.00–$68.95$65.00505
$1020.00Aug 21$56.10$64.00$60.05$30.99 07/28$15.50–$60.05$56.10215
$1020.00Sep 18$72.00$79.10$75.55$45.11 07/28$26.45–$75.55$72.0029
$1020.00Nov 20$101.10$109.00$105.05$50.50 07/30$49.30–$105.05$101.10146
$1020.00Feb 19$131.10$137.00$134.05$77.57 07/29$70.40–$134.05$131.103
$1120.00Aug 21$8.10$13.30$10.70$8.20 07/24$3.88–$10.70$8.2020
$1120.00Sep 18$22.90$29.30$26.10$8.50 07/21$7.95–$26.10$22.903
$1120.00Nov 20$52.40$59.60$56.00$25.40 07/10$22.55–$56.00$52.4044
$1120.00Feb 19$84.40$88.40$86.40$56.79 07/28$39.45–$86.40$84.4034
$1010.00Aug 21$64.20$72.00$68.10$17.20 07/30$19.90–$68.10$64.2098
$1010.00Sep 18$79.00$85.80$82.40$31.30 07/30$31.05–$82.40$79.0010
$1010.00Nov 20$107.00$115.60$111.30$55.25 07/15$52.45–$111.30$107.00121
$1010.00Feb 19$135.80$142.00$138.90$81.30 07/09$73.40–$138.90$135.803
$1000.00Aug 21$72.70$80.00$76.35$22.35 07/30$22.85–$76.35$72.70166
$1000.00Sep 18$86.00$93.00$89.50$34.80 07/30$34.35–$89.50$86.002
$1000.00Nov 20$114.10$122.00$118.05$80.45 07/28$56.65–$118.05$114.1095
$1000.00Feb 19$142.70$148.00$145.35$84.48 07/29$77.65–$145.35$142.7017
$1140.00Aug 21$5.10$7.40$6.25$5.60 07/24$3.25–$6.25$5.6015
$1140.00Sep 18$17.00$22.90$19.95$7.60 07/31$5.90–$19.95$17.001
$1140.00Nov 20$44.90$52.60$48.75$28.44 07/27$19.10–$48.75$44.9053
$1140.00Feb 19$74.00$79.00$76.50$50.39 06/26$35.45–$76.50$74.002
$990.00Aug 21$82.20$89.00$85.60$27.20 07/30$26.05–$85.60$82.2074
$990.00Sep 18$93.10$100.60$96.85$57.05 07/28$38.05–$96.85$93.101
$990.00Nov 20$122.10$128.00$125.05$61.30 07/20$59.95–$125.05$122.106
$990.00Feb 19$147.10$154.00$150.55--$107.45–$150.55$147.103
$980.00Aug 21$90.40$98.00$94.20$35.00 07/31$29.15–$94.20$90.4054
$980.00Sep 18$101.00$108.40$104.70$42.57 07/29$41.95–$104.70$101.002
$980.00Nov 20$128.30$135.00$131.65$65.70 07/20$63.90–$131.65$128.30109
$980.00Feb 19$154.20$160.00$157.10--$157.10–$157.10—$154.203
$1160.00Aug 21$0.40$7.90$4.15--$1.45–$4.15$0.4032
$1160.00Sep 18$12.00$18.20$15.10--$6.83–$15.10$12.0012
$1160.00Nov 20$38.80$46.00$42.40--$42.40–$42.40—$38.8043
$1160.00Feb 19$66.70$72.50$69.60--$69.60–$69.60—$66.702
$970.00Aug 21$99.60$107.00$103.30$42.08 07/31$33.50–$103.30$99.6080
$970.00Sep 18$109.00$116.60$112.80$53.10 07/31$46.20–$112.80$109.001
$970.00Nov 20$133.70$142.00$137.85$51.58 06/05$67.85–$137.85$133.7010
$970.00Feb 19$159.50$168.00$163.75$108.20 07/31$90.85–$163.75$159.502
$960.00Aug 21$109.30$118.00$113.65$41.10 07/30$37.85–$113.65$109.3022
$960.00Sep 18$117.00$125.00$121.00$51.65 07/30$50.60–$121.00$117.001
$960.00Nov 20$140.90$149.00$144.95$75.18 07/07$73.30–$144.95$140.9015
$960.00Feb 19$168.10$173.00$170.55$109.82 07/31$95.25–$170.55$168.106
$1180.00Aug 21$0.10$4.20$2.15--$2.15–$2.15—$0.109
$1180.00Sep 18$7.00$15.20$11.10--$11.10–$11.10—$7.001
$1180.00Nov 20$32.00$40.20$36.10--$36.10–$36.10—$32.0021
$950.00Aug 21$118.50$126.00$122.25$38.23 07/30$42.30–$122.25$118.50674
$950.00Sep 18$126.00$133.40$129.70$59.80 07/31$55.35–$129.70$126.002
$950.00Nov 20$148.30$156.00$152.15$99.95 07/23$78.25–$152.15$148.3012
$950.00Feb 19$174.50$180.00$177.25$114.97 07/31$100.00–$177.25$174.5011
$940.00Aug 21$128.00$136.00$132.00$51.00 07/30$47.45–$132.00$128.0016
$940.00Sep 18$134.00$142.20$138.10$72.70 07/31$60.35–$138.10$134.001
$940.00Nov 20$155.90$164.00$159.95$111.08 07/28$83.25–$159.95$155.9015
$940.00Feb 19$180.20$187.00$183.60$114.00 07/14$105.00–$183.60$180.207
$1200.00Aug 21$0.15$3.20$1.68--$1.68–$1.68—$0.1524
$1200.00Sep 18$4.30$12.00$8.15--$8.15–$8.15—$4.301
$1200.00Nov 20$27.30$34.60$30.95--$30.95–$30.95—$27.3011
$1200.00Feb 19$53.50$60.00$56.75--$56.75–$56.75—$53.502
$930.00Aug 21$138.20$145.00$141.60$60.78 07/17$53.10–$141.60$138.2080
$930.00Nov 20$164.00$171.00$167.50$95.90 07/16$88.30–$167.50$164.0011
$930.00Feb 19$187.00$194.00$190.50$118.02 07/09$110.10–$190.50$187.001
$920.00Aug 21$147.60$155.00$151.30$69.92 07/14$59.20–$151.30$147.60113
$920.00Nov 20$172.60$179.00$175.80$100.00 07/16$94.15–$175.80$172.6020
$920.00Feb 19$194.30$201.00$197.65$117.00 07/20$115.35–$197.65$194.303
$1220.00Aug 21$0.00$5.20$2.60--$2.60–$2.60—--33
$1220.00Nov 20$22.10$30.20$26.15--$26.15–$26.15—$22.105
$910.00Aug 21$158.10$165.00$161.55$91.38 06/26$65.45–$161.55$158.1012
$910.00Nov 20$179.90$187.00$183.45$57.60 06/03$99.60–$183.45$179.904
$910.00Feb 19$202.00$208.00$205.00$122.00 07/20$121.00–$205.00$202.006
$900.00Aug 21$167.20$175.00$171.10$93.34 07/27$72.25–$171.10$167.20268
$900.00Sep 18$171.00$178.80$174.90$84.04 07/30$83.65–$174.90$171.002
$900.00Nov 20$188.90$195.00$191.95$137.60 07/24$105.60–$191.95$188.9070
$900.00Feb 19$208.90$217.00$212.95$128.01 07/07$126.60–$212.95$208.904
$1240.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--8
$1240.00Nov 20$18.00$25.60$21.80--$21.80–$21.80—$18.0013
$890.00Aug 21$177.10$185.00$181.05$108.20 06/30$79.30–$181.05$177.104
$890.00Nov 20$197.30$204.00$200.65$138.30 07/23$111.65–$200.65$197.3013
$880.00Aug 21$187.00$195.00$191.00$119.10 07/27$86.80–$191.00$187.0088
$880.00Nov 20$205.00$212.00$208.50$129.00 06/22$118.10–$208.50$205.0085
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1060.00Aug 21$18.40$25.40$21.90$105.80 07/29$21.90–$118.50$21.902
$1060.00Nov 20$61.00$69.00$65.00--$65.00–$65.00—$61.003
$1040.00Sep 18$27.20$33.50$30.35$100.40 07/16$30.35–$108.35$30.3546
$1040.00Feb 19$72.60$80.00$76.30$117.10 07/28$76.30–$141.20$76.301
$1040.00Nov 20$52.00$60.00$56.00--$56.00–$56.00—$52.004
$1100.00Aug 21$40.30$47.40$43.85--$43.85–$43.85—$40.301
$1100.00Nov 20$83.00$88.80$85.90--$85.90–$85.90—$83.002
$1030.00Feb 19$68.40$74.20$71.30$111.40 07/28$71.30–$134.25$71.301
$1020.00Aug 21$7.40$12.40$9.90$84.60 07/13$9.90–$88.10$9.904
$1020.00Feb 19$63.30$70.60$66.95$105.90 07/28$66.95–$128.00$66.952
$1020.00Nov 20$44.00$51.90$47.95--$47.95–$81.70$44.003
$1120.00Nov 20$94.10$101.90$98.00$183.00 07/29$98.00–$187.60$98.002
$1010.00Aug 21$6.00$10.20$8.10--$8.10–$8.10—$6.002
$1010.00Nov 20$40.00$48.20$44.10--$44.10–$44.10—$40.00101
$1000.00Aug 21$4.30$9.40$6.85$116.00 06/09$6.85–$74.30$6.8510
$1000.00Nov 20$36.10$44.80$40.45$144.68 06/11$40.45–$100.90$40.459
$990.00Aug 21$3.00$7.70$5.35$57.80 06/30$5.35–$68.45$5.354
$980.00Aug 21$2.40$7.30$4.85$41.50 07/24$4.85–$62.00$4.857
$980.00Nov 20$30.30$38.00$34.15$72.10 07/27$34.15–$89.10$34.153
$980.00Sep 18$9.00$15.60$12.30--$12.30–$12.30—$9.001
$1160.00Nov 20$121.00$128.00$124.50$216.50 06/22$124.50–$221.55$124.501
$970.00Aug 21$1.65$6.50$4.08$62.80 07/08$4.08–$56.35$4.0898
$970.00Sep 18$6.40$13.90$10.15$50.40 07/31$10.15–$62.15$10.152
$970.00Nov 20$27.60$34.80$31.20$71.60 07/22$31.20–$83.60$31.2018
$970.00Feb 19$45.20$52.00$48.60$96.80 07/07$48.60–$99.70$48.601
$960.00Aug 21$1.10$5.50$3.30$49.20 07/29$3.30–$50.25$3.3078
$960.00Sep 18$5.00$12.50$8.75$45.60 07/31$8.75–$56.75$8.752
$960.00Feb 19$41.80$49.00$45.40$91.60 07/07$45.40–$94.20$45.403
$960.00Nov 20$25.00$32.00$28.50--$28.50–$28.50—$25.0030
$950.00Aug 21$0.80$5.50$3.15$25.95 07/28$3.15–$45.45$3.15148
$950.00Sep 18$5.50$9.70$7.60$35.10 07/28$7.60–$51.40$7.603
$950.00Nov 20$22.20$29.50$25.85$58.25 07/24$25.85–$72.80$25.853
$950.00Feb 19$38.40$46.00$42.20$90.00 07/08$42.20–$89.15$42.206
$940.00Aug 21$0.55$3.70$2.13$23.50 07/24$2.13–$40.50$2.1386
$940.00Sep 18$4.20$8.50$6.35$38.40 07/22$6.35–$46.60$6.353
$940.00Nov 20$19.80$27.30$23.55$122.80 06/03$23.55–$67.80$23.552
$940.00Feb 19$35.30$43.00$39.15$73.30 07/23$39.15–$84.15$39.151
$1200.00Sep 18$133.00$140.80$136.90$239.60 07/21$136.90–$249.85$136.901
$930.00Aug 21$0.25$4.10$2.17$19.07 07/31$2.17–$35.75$2.1761
$930.00Sep 18$2.60$8.00$5.30--$5.30–$5.30—$2.60602
$930.00Nov 20$17.60$25.10$21.35--$21.35–$21.35—$17.603
$920.00Aug 21$0.10$4.90$2.50$25.62 07/29$2.50–$32.35$2.5044
$920.00Sep 18$0.35$8.40$4.38$37.00 07/29$4.38–$37.85$4.387
$920.00Nov 20$15.50$23.20$19.35--$19.35–$19.35—$15.5025
$1220.00Feb 19$180.00$187.10$183.55$278.70 07/10$183.55–$280.10$183.551
$910.00Aug 21$0.05$3.60$1.83$21.80 07/21$1.83–$28.60$1.8365
$910.00Sep 18$1.35$6.60$3.97$33.00 07/29$3.97–$33.85$3.9795
$910.00Feb 19$27.30$35.00$31.15$61.46 06/26$31.15–$70.25$31.153
$910.00Nov 20$13.80$21.40$17.60--$17.60–$17.60—$13.8018
$900.00Aug 21$0.05$4.80$2.42$22.05 07/29$2.42–$24.50$2.4246
$900.00Sep 18$1.00$7.10$4.05$30.00 07/29$4.05–$30.35$4.0516
$900.00Nov 20$12.20$19.70$15.95$36.52 07/28$15.95–$50.05$15.9532
$900.00Feb 19$25.70$32.00$28.85$58.41 07/01$28.85–$66.10$28.851
$1240.00Aug 21$167.00$174.30$170.65--$170.65–$170.65—$167.001
$890.00Aug 21$0.00$4.80$2.40$11.50 07/27$2.40–$21.50$2.4029
$890.00Sep 18$1.40$4.80$3.10$18.50 07/31$3.10–$27.45$3.1014
$890.00Feb 19$23.40$30.00$26.70$54.68 07/01$26.70–$62.05$26.701
$890.00Nov 20$10.90$18.20$14.55--$14.55–$28.45$10.903
$880.00Aug 21$0.00$4.70$2.35$13.10 07/21$2.35–$18.80$2.3577
$880.00Sep 18$0.65$4.50$2.58$18.14 07/23$2.58–$24.10$2.585
$880.00Nov 20$8.90$16.40$12.65$44.15 07/29$12.65–$42.20$12.6528
$880.00Feb 19$22.60$28.00$25.30$47.85 07/22$25.30–$58.10$25.301
$870.00Aug 21$0.00$4.60$2.30$12.06 07/16$2.30–$15.85$2.3017
$870.00Sep 18$0.30$5.00$2.65$17.03 07/22$2.65–$21.45$2.651
$870.00Nov 20$8.60$15.50$12.05$32.50 07/22$12.05–$38.45$12.0530
$860.00Aug 21$0.00$4.60$2.30$8.44 07/23$2.30–$13.85$2.3081
$860.00Sep 18$0.00$5.60$2.80$15.94 07/21$2.80–$18.70$2.801
$860.00Nov 20$7.80$14.00$10.90$28.00 06/25$10.90–$35.70$10.9017
$850.00Aug 21$0.20$1.20$0.70$4.50 07/28$0.70–$12.10$0.7045
$850.00Nov 20$6.00$13.30$9.65$26.43 07/22$9.65–$32.00$9.6510
$850.00Feb 19$16.10$22.80$19.45$45.75 06/22$19.45–$47.25$19.451
$840.00Aug 21$0.00$4.50$2.25$4.50 07/28$1.55–$10.25$2.2593
$840.00Sep 18$0.00$5.10$2.55$9.60 07/31$2.55–$14.50$2.5513
$840.00Nov 20$4.30$12.40$8.35$30.85 06/22$8.35–$28.75$8.3517
$830.00Aug 21$0.00$4.40$2.20$8.65 07/10$2.20–$8.75$2.2023
$830.00Sep 18$0.00$5.00$2.50$12.31 07/17$2.50–$12.35$2.5012
$830.00Nov 20$3.20$11.50$7.35$25.50 07/30$7.35–$26.75$7.35246
$830.00Feb 19$12.90$19.30$16.10$40.35 06/23$16.10–$40.60$16.101
$820.00Aug 21$0.00$4.40$2.20$4.70 07/29$2.20–$7.25$2.2071
$820.00Sep 18$0.00$4.80$2.40$8.20 07/30$2.40–$10.75$2.401
$820.00Nov 20$2.40$10.80$6.60$22.17 07/22$6.60–$24.65$6.6018
$810.00Aug 21$0.00$4.40$2.20$3.30 07/22$2.20–$6.45$2.2013
$810.00Sep 18$0.00$4.70$2.35$6.26 07/22$2.35–$8.70$2.351
$810.00Nov 20$1.70$10.00$5.85$21.17 07/20$5.85–$21.95$5.852
$800.00Aug 21$0.00$4.40$2.20$1.64 07/28$1.88–$5.75$1.6424
$800.00Sep 18$0.00$4.60$2.30$3.82 07/27$2.30–$7.85$2.301
$800.00Nov 20$2.45$8.80$5.63$15.00 07/29$5.63–$19.55$5.6355
$790.00Aug 21$0.00$4.40$2.20$1.05 07/28$1.67–$5.13$1.0513
$790.00Nov 20$0.60$8.90$4.75$17.43 06/26$4.75–$18.10$4.7520
$780.00Aug 21$0.00$4.30$2.15$0.95 07/28$2.15–$5.05$0.95274
$780.00Nov 20$0.00$8.40$4.20$30.90 06/05$4.20–$16.50$4.2018
$780.00Feb 19$7.30$13.70$10.50$22.32 06/25$10.50–$27.55$10.502
$770.00Aug 21$0.00$4.30$2.15$2.43 07/22$1.40–$5.00$2.1520
$770.00Sep 18$0.00$4.50$2.25$4.83 07/29$2.25–$5.00$2.252
$770.00Nov 20$0.00$7.90$3.95$14.20 07/02$3.95–$14.70$3.955
$760.00Aug 21$0.00$4.30$2.15$2.43 07/23$2.15–$5.00$2.1521
$760.00Sep 18$0.00$4.40$2.20$2.90 07/22$2.20–$5.58$2.202
$760.00Nov 20$0.00$9.80$4.90$10.20 07/31$4.90–$13.10$4.9017
$760.00Feb 19$5.40$11.90$8.65$20.18 06/26$8.65–$23.45$8.651
$750.00Aug 21$0.00$4.30$2.15$0.18 07/24$1.40–$5.05$0.1839

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 805
Total Puts 674
Put/Call Ratio 0.84
Net Difference 131

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,809
Total Puts 1,764
Average Put/Call Ratio 0.51
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