Tour v492
POOL
POOL CORP
$206.63 +1.57%
$205.00 (-0.79%)🌙
as of 08/05 07:06 PM
(8/4 19:05) ◀
|
Wednesday, August 5, 2026 (7:06pm)
January 2026
|
▶ (8/6 19:05)
◀ 8/5 19:06 ▶

Option Volume

Detail
ℹ
Current (08/05) 118
Calls: 42 (36%)
Puts: 76 (64%)
Prior (08/04) 190
Calls: 71 (37%)
Puts: 119 (63%)
Current vs Prior -37.89%
Calls: -40.85% (Calls)
Puts: -36.13% (Puts)
Prior 7-Day Total 1,871
Calls: 523 (28%)
Puts: 1,348 (72%)
Prior 7-Day Average 267
Calls: 74 (28%)
Puts: 192 (72%)
Current vs Prior 7-Day Avg -55.85%
Calls: -43.79%
Puts: -60.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $87.5K
Calls: $30.0K (34%)
Puts: $57.4K (66%)
Prior (08/04) $92.7K
Calls: $68.7K (74%)
Puts: $24.0K (26%)
Current vs Prior -5.62%
Calls: -56.25%
Puts: +139.30%
Prior 7-Day Total $924.7K
Calls: $627.0K (68%)
Puts: $297.8K (32%)
Prior 7-Day Average $132.1K
Calls: $89.6K (68%)
Puts: $42.5K (32%)
Current vs Prior 7-Day Avg -33.80%
Calls: -66.46%
Puts: +34.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.81
Prior (08/04) 1.68
Current vs Prior +7.96%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg +13.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 2,017
Calls: 688 (34%)
Puts: 1,329 (66%)
Prior (08/04) 1,447
Calls: 833 (58%)
Puts: 614 (42%)
Current vs Prior +39.39%
Prior 7-Day Total 6,915
Calls: 3,821 (55%)
Puts: 3,094 (45%)
Prior 7-Day Average 987
Calls: 545 (55%)
Puts: 442 (45%)
Current vs Prior 7-Day Avg +104.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.22% | 12.44%
Prior 10.57% | 14.84%
Current vs Prior -12.76% | -16.21%
Prior 7-Day Avg 9.16% | 13.09%
Current vs 7-Day Avg +0.63% | -4.99%
Prior 7-Day Eod 10.57% | 14.84%
Current vs 7-Day Eod -12.76% | -16.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Prior 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($57.4K). Extreme bearish P/C ratio of 1.81 - heavy put buying. Put-heavy open interest (1,329 puts vs 688 calls) suggests hedging or bearish positioning. Rising open interest (up 39%) indicates new positions being established.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 215.1011.20$8.1574.8%10.64339
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 65, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.402.00$1.7035.3%130.1997
$220.00Sep 181.908.90$5.40129.6%100.32--
$230.00Sep 180.604.60$2.60153.8%20.19--
$200.00Aug 215.1011.20$8.1574.8%10.64339
$210.00Aug 214.205.00$4.6017.4%10.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.104.80$2.45191.8%110.2190
$160.00Sep 180.001.60$0.80200.0%50.0510
$180.00Sep 180.004.30$2.15200.0%40.14--
$180.00Aug 210.002.05$1.02201.0%30.10--
$150.00Sep 180.001.25$0.63198.4%30.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 18.3%, max 30.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1842.8%36.1%18.5%3--
$210.00Aug 21Sep 1842.6%38.1%11.8%2--
$220.00Aug 21Sep 1840.3%38.9%3.6%2397
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1847.9%36.6%30.7%442
$180.00Aug 21Sep 1847.9%37.7%26.8%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 57.82, avg 10.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.95$9.05$0.959.53$220.95
$220.00$230.00Sep 18$2.80$7.20$2.802.57$222.80
$210.00$220.00Aug 21$2.90$7.10$2.902.45$212.90
$210.00$220.00Sep 18$3.15$6.85$3.152.17$213.15
$200.00$210.00Aug 21$3.55$6.45$3.551.82$203.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Sep 18$0.17$9.83$0.1757.82$159.83
$175.00$160.00Sep 18$0.45$14.55$0.4532.33$174.55
$180.00$175.00Aug 21$0.47$4.53$0.479.64$179.53
$190.00$185.00Aug 21$0.67$4.33$0.676.46$189.33
$185.00$180.00Aug 21$0.76$4.24$0.765.58$184.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.74, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$3.55$3.55$6.450.55$203.55
$210.00$220.00Sep 18$3.15$3.15$6.850.46$213.15
$210.00$220.00Aug 21$2.90$2.90$7.100.41$212.90
$220.00$230.00Sep 18$2.80$2.80$7.200.39$222.80
$220.00$230.00Aug 21$0.95$0.95$9.050.10$220.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$2.13$2.13$2.870.74$192.87
$200.00$195.00Aug 21$0.90$0.90$4.100.22$199.10
$180.00$175.00Sep 18$0.90$0.90$4.100.22$179.10
$185.00$180.00Aug 21$0.76$0.76$4.240.18$184.24
$190.00$185.00Aug 21$0.67$0.67$4.330.15$189.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.27, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$1.8542.8%36.1%
$220.00Aug 21Sep 18$3.7040.3%38.9%
$210.00Aug 21Sep 18$3.9542.6%38.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$0.7047.9%36.6%
$180.00Aug 21Sep 18$1.1347.9%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.60% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$8.15$5.48$13.63$186.37$213.636.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.86% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$0.75$1.02$1.77$178.23$231.77
$230.00$185.00Aug 21$0.75$1.78$2.53$182.47$232.53
$220.00$180.00Aug 21$1.70$1.02$2.72$177.28$222.72
$230.00$190.00Aug 21$0.75$2.45$3.20$186.80$233.20
$230.00$160.00Sep 18$2.60$0.80$3.40$156.60$233.40
$220.00$185.00Aug 21$1.70$1.78$3.48$181.52$223.48
$230.00$175.00Sep 18$2.60$1.25$3.85$171.15$233.85
$220.00$190.00Aug 21$1.70$2.45$4.15$185.85$224.15
$230.00$180.00Sep 18$2.60$2.15$4.75$175.25$234.75
$230.00$195.00Aug 21$0.75$4.58$5.33$189.67$235.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.31, avg credit $3.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Aug 21$5.68$4.321.31$189.32$205.68
190/195210/220Aug 21$5.03$4.971.01$189.97$215.03
180/185200/210Aug 21$4.31$5.690.76$180.69$204.31
185/190200/210Aug 21$4.22$5.780.73$185.78$204.22
175/180210/220Sep 18$4.05$5.950.68$175.95$214.05
175/180200/210Aug 21$4.02$5.980.67$175.98$204.02
195/200210/220Aug 21$3.80$6.200.61$196.20$213.80
175/180220/230Sep 18$3.70$6.300.59$176.30$223.70
180/185210/220Aug 21$3.66$6.340.58$181.34$213.66
185/190210/220Aug 21$3.57$6.430.56$186.43$213.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 27.57, cheapest $0.29)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Sep 18$0.35$9.6527.57
$200.00$210.00$220.00Aug 21$0.65$9.3514.38
$210.00$220.00$230.00Aug 21$1.95$8.054.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.29$4.7116.24
$170.00$175.00$180.00Aug 21$1.12$3.883.46
$185.00$190.00$195.00Aug 21$1.46$3.542.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.05$8.95
$210.00$220.001:2Sep 18-$2.25$7.75
$220.00$230.001:2Aug 21$0.20$9.80
$220.00$230.001:2Sep 18$0.20$9.80
$210.00$220.001:2Aug 21$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$160.001:2Sep 18-$0.35$14.65
$160.00$150.001:2Sep 18-$0.46$9.54
$180.00$175.001:2Aug 21-$0.08$4.92
$185.00$180.001:2Aug 21-$0.26$4.74
$195.00$190.001:2Aug 21-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.08%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$4.300.451.6%2.08%3.71%1--
$210.00Aug 21$4.200.391.6%2.03%3.66%1--
$220.00Sep 18$1.900.326.5%0.92%7.39%10--
$220.00Aug 21$1.400.196.5%0.68%7.15%1397
$230.00Sep 18$0.600.1911.3%0.29%11.60%2--

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 305 vol/day, 200 traded recently)

POOL averages only 305 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 $190.00 01-15 call last traded $20.75 on 07/28 (now $26.00/$34.50) — try a limit near $26.00. Also watch the $210.00 05-21 call last traded $38.50 on 07/02 (now $24.00/$31.90) — try a limit near $27.95; the $240.00 05-21 call last traded $20.91 on 07/13 (now $13.90/$18.70) — try a limit near $16.30. Most tradeable put: the $170.00 10-16 put last traded $8.14 on 07/24 (now $2.00/$2.95) — try a limit near $2.48.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$4.20$5.00$4.60$0.90 07/31$0.78–$12.75$4.20--
$210.00Sep 18$4.30$12.80$8.55$3.78 07/28$2.85–$12.95$4.30--
$210.00Oct 16$9.30$14.70$12.00$5.60 07/27$4.45–$18.05$9.30233
$210.00Dec 18$13.60$22.10$17.85$12.21 07/23$8.75–$24.05$13.60--
$210.00Jan 15$15.40$24.40$19.90$22.00 07/16$9.90–$26.05$19.90--
$210.00May 21$24.00$31.90$27.95$38.50 07/02$16.40–$33.50$27.958
$200.00Aug 21$5.10$11.20$8.15$2.00 07/31$1.63–$18.40$5.10339
$200.00Sep 18$9.10$16.60$12.85$5.70 07/30$4.55–$18.55$9.10--
$200.00Oct 16$14.20$18.50$16.35$7.30 07/31$6.95–$23.40$14.20--
$200.00Dec 18$19.50$25.10$22.30$17.00 07/29$11.25–$29.85$19.50--
$200.00Jan 15$20.10$28.70$24.40$30.80 06/25$13.25–$30.65$24.40--
$200.00May 21$28.10$36.70$32.40$38.00 07/07$20.05–$38.35$32.40--
$195.00Aug 21$9.00$17.20$13.10$3.40 07/30$2.88–$23.05$9.00--
$195.00Sep 18$12.20$20.70$16.45$7.20 07/30$6.10–$22.30$12.20--
$195.00Oct 16$17.10$21.20$19.15$12.20 07/23$8.50–$26.25$17.10--
$195.00Dec 18$21.00$29.70$25.35$23.68 06/10$13.25–$31.85$23.68--
$195.00Jan 15$23.00$31.60$27.30$19.82 07/29$14.65–$33.50$23.00--
$195.00May 21$31.00$39.40$35.20$29.74 07/29$22.95–$40.90$31.00--
$220.00Aug 21$1.40$2.00$1.70$0.50 07/30$0.35–$8.30$1.4097
$220.00Sep 18$1.90$8.90$5.40$1.59 07/31$1.33–$8.95$1.90--
$220.00Oct 16$3.70$11.30$7.50$4.40 07/30$3.20–$12.95$4.40--
$220.00Dec 18$10.50$18.20$14.35$7.11 07/30$6.60–$19.20$10.50--
$220.00Jan 15$12.30$20.00$16.15$20.96 07/07$7.15–$20.60$16.15--
$220.00May 21$19.20$27.90$23.55$19.00 07/29$13.25–$29.00$19.20--
$190.00Aug 21$13.20$21.40$17.30$4.30 07/31$3.75–$26.00$13.20--
$190.00Sep 18$16.00$24.20$20.10$8.30 07/31$7.95–$23.80$16.00--
$190.00Oct 16$19.90$24.40$22.15$11.90 07/30$10.45–$29.65$19.90--
$190.00Dec 18$24.00$32.50$28.25$38.50 07/06$14.35–$34.50$28.25--
$190.00Jan 15$26.00$34.50$30.25$20.75 07/28$16.25–$36.45$26.0010
$190.00May 21$34.00$41.90$37.95$27.45 07/30$23.90–$43.50$34.00--
$185.00Aug 21$18.00$25.90$21.95$9.41 07/27$5.95–$29.35$18.00--
$185.00Sep 18$20.00$27.90$23.95$12.30 07/27$10.05–$27.55$20.00--
$185.00Oct 16$22.70$29.40$26.05$13.20 07/24$12.60–$33.80$22.70--
$185.00Dec 18$27.00$35.70$31.35$23.50 06/05$17.50–$37.90$27.00--
$185.00Jan 15$29.00$36.10$32.55$22.70 07/28$18.95–$39.50$29.00--
$230.00Aug 21$0.00$1.50$0.75$0.30 07/31$0.20–$5.40$0.30--
$230.00Sep 18$0.60$4.60$2.60$2.10 07/29$1.50–$6.00$2.10--
$230.00Oct 16$2.55$8.30$5.43$5.15 07/22$1.95–$9.35$5.15--
$230.00Dec 18$6.00$15.40$10.70$18.30 07/02$4.97–$15.20$10.70--
$230.00Jan 15$8.90$15.60$12.25$5.96 07/31$5.03–$17.85$8.90--
$230.00May 21$16.00$23.20$19.60$25.16 07/10$11.75–$24.60$19.60--
$180.00Oct 16$26.50$33.70$30.10$33.62 07/16$15.15–$37.30$30.10--
$180.00Dec 18$31.00$39.40$35.20$32.40 06/16$19.90–$41.70$32.40--
$180.00Jan 15$32.00$40.40$36.20$41.05 07/09$21.55–$43.35$36.20--
$180.00May 21$39.00$46.50$42.75$40.66 07/22$28.20–$49.25$40.66--
$175.00Aug 21$27.60$35.70$31.65$12.70 07/24$11.95–$38.35$27.60--
$175.00Oct 16$30.80$36.90$33.85$24.20 06/05$17.85–$41.15$30.80--
$175.00Dec 18$34.60$42.60$38.60$26.90 06/08$22.45–$44.95$34.60--
$240.00Aug 21$0.00$2.00$1.00$0.10 07/28$0.10–$4.13$0.10--
$240.00Sep 18$0.10$2.10$1.10$0.68 07/30$0.45–$5.15$0.68--
$240.00Oct 16$2.60$5.40$4.00$3.60 07/23$1.85–$6.33$3.60--
$240.00Dec 18$4.80$11.30$8.05$3.83 07/30$2.70–$12.30$4.80--
$240.00Jan 15$5.00$14.00$9.50$9.00 07/21$4.43–$14.15$9.00--
$240.00May 21$13.90$18.70$16.30$20.91 07/13$10.05–$21.45$16.301
$170.00Aug 21$32.60$40.40$36.50$16.30 07/24$14.65–$42.25$32.60--
$170.00Sep 18$33.20$41.30$37.25$21.46 07/30$18.65–$41.10$33.20--
$170.00Oct 16$35.00$41.00$38.00$54.31 07/02$20.55–$45.10$38.00--
$170.00Jan 15$39.50$47.70$43.60$52.20 06/26$26.85–$50.10$43.60--
$165.00Aug 21$37.50$45.30$41.40$20.30 07/24$20.15–$46.80$37.50--
$250.00Aug 21$0.00$3.90$1.95$0.10 07/24$0.40–$4.35$0.10--
$250.00Sep 18$0.00$1.20$0.60$1.75 07/21$0.60–$3.58$0.60--
$250.00Oct 16$0.00$8.00$4.00$4.00 07/16$1.15–$5.30$4.00--
$250.00Dec 18$2.90$9.70$6.30$4.20 07/29$2.50–$9.75$4.20--
$250.00Jan 15$3.50$12.10$7.80$4.42 07/23$3.85–$11.20$4.42--
$250.00May 21$10.00$18.10$14.05$9.70 07/23$6.70–$18.00$10.00--
$160.00Oct 16$43.80$50.50$47.15$51.61 07/14$28.65–$53.10$47.15--
$160.00Dec 18$46.20$54.10$50.15$47.30 07/17$32.20–$56.60$47.30--
$155.00Oct 16$48.40$56.50$52.45$40.05 06/11$32.35–$58.20$48.40--
$155.00Dec 18$51.40$58.40$54.90$56.80 07/08$35.30–$60.55$54.90--
$260.00Aug 21$0.00$3.80$1.90$0.35 07/24$0.18–$4.15$0.35--
$260.00Oct 16$0.90$6.00$3.45$1.05 07/27$0.50–$5.75$1.05--
$260.00Dec 18$1.25$5.80$3.53$2.27 07/24$1.80–$7.75$2.27--
$260.00Jan 15$2.45$9.60$6.03$6.00 07/21$4.08–$9.60$6.00--
$150.00Dec 18$55.00$62.70$58.85$38.32 07/24$39.10–$64.85$55.00--
$150.00May 21$60.10$68.10$64.10$52.55 06/11$46.00–$69.75$60.10--
$270.00Aug 21$0.00$3.80$1.90$1.95 07/02$0.75–$4.30$1.90--
$270.00Oct 16$0.65$5.60$3.13$3.20 06/25$0.75–$5.15$3.13--
$270.00Dec 18$2.30$5.00$3.65$6.96 06/26$1.80–$6.25$3.65--
$270.00Jan 15$1.30$7.00$4.15$5.20 07/16$2.42–$7.50$4.15--
$270.00May 21$6.10$14.20$10.15$7.40 07/31$4.80–$13.65$7.40--
$140.00Dec 18$64.00$71.60$67.80$61.30 07/15$47.35–$73.25$64.00--
$140.00May 21$68.10$76.30$72.20$55.00 07/30$52.95–$77.70$68.10--
$135.00Oct 16$67.60$75.90$71.75$86.63 07/02$49.85–$76.40$71.75--
$135.00May 21$72.20$80.40$76.30$63.00 06/09$56.00–$81.70$72.20--
$280.00Oct 16$0.00$1.50$0.75$0.45 07/24$0.30–$5.25$0.45--
$280.00Dec 18$0.30$4.90$2.60$4.50 06/29$2.40–$5.13$2.60--
$130.00Dec 18$73.00$80.90$76.95$69.38 06/23$55.80–$82.65$73.00--
$130.00May 21$76.40$84.60$80.50$62.75 07/30$60.20–$86.25$76.40--
$290.00Aug 21$0.00$2.30$1.15$0.19 07/22$0.03–$1.45$0.19--
$290.00Oct 16$0.00$5.40$2.70$1.05 07/16$0.75–$4.78$1.05--
$290.00Dec 18$0.85$6.40$3.63$2.60 07/20$2.42–$5.03$2.60--
$290.00Jan 15$1.35$4.70$3.03$3.50 07/20$1.83–$5.30$3.03--
$290.00May 21$3.00$11.30$7.15$6.40 07/23$4.43–$11.30$6.40--
$300.00Oct 16$0.00$5.30$2.65$0.40 07/29$0.73–$5.03$0.40--
$300.00Dec 18$0.00$6.10$3.05$1.97 06/11$1.98–$4.72$1.97--
$300.00Jan 15$0.90$4.80$2.85$3.00 07/20$2.30–$5.03$2.85--
$110.00Dec 18$92.20$101.00$96.60$89.70 07/15$74.25–$101.65$92.20--
$105.00Dec 18$97.20$106.40$101.80$94.50 07/15$79.05–$106.60$97.20--
$100.00Dec 18$102.10$111.00$106.55$89.26 06/05$83.80–$111.45$102.10--
$100.00May 21$103.20$111.20$107.20$97.25 06/11$84.90–$112.25$103.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$8.40$13.40$10.90$23.26 07/23$10.90–$29.15$10.90--
$210.00Sep 18$8.70$17.00$12.85$21.69 07/23$12.85–$30.70$12.85--
$210.00Oct 16$14.60$20.00$17.30$22.25 06/24$15.35–$32.40$17.30--
$210.00Dec 18$17.80$26.00$21.90$21.82 06/25$21.40–$35.70$21.82--
$210.00Jan 15$19.10$27.00$23.05$28.55 07/22$22.30–$37.45$23.05--
$210.00May 21$25.00$33.60$29.30$39.29 06/09$29.00–$42.00$29.30--
$200.00Aug 21$2.05$8.90$5.48$15.32 07/23$5.48–$21.20$5.4847
$200.00Sep 18$3.50$11.90$7.70$16.10 07/23$7.70–$22.30$7.70--
$200.00Oct 16$7.40$11.30$9.35$19.00 07/30$9.35–$23.85$9.3583
$200.00Dec 18$12.10$20.90$16.50$28.95 07/24$16.50–$29.30$16.50--
$200.00Jan 15$14.20$22.00$18.10$29.10 07/27$17.05–$30.45$18.10--
$195.00Aug 21$1.75$7.40$4.58$12.50 07/27$4.53–$16.95$4.58--
$195.00Sep 18$1.35$10.00$5.68$12.40 07/29$5.68–$19.75$5.68--
$195.00Oct 16$5.60$11.60$8.60$19.30 07/23$8.60–$20.75$8.60--
$195.00Dec 18$10.60$17.00$13.80$19.50 07/21$13.80–$25.60$13.80--
$195.00Jan 15$11.30$18.90$15.10$21.32 07/29$15.10–$27.35$15.10--
$220.00Aug 21$12.40$20.70$16.55$24.35 07/23$16.55–$38.05$16.55--
$220.00Oct 16$20.60$24.50$22.55$22.55 07/16$21.50–$40.25$22.55--
$220.00Dec 18$24.50$30.40$27.45$34.20 07/21$26.85–$44.25$27.45--
$220.00Jan 15$24.70$33.00$28.85$34.70 07/21$28.45–$44.10$28.85--
$220.00May 21$31.80$39.20$35.50$30.96 07/01$34.70–$49.00$31.80--
$190.00Aug 21$0.10$4.80$2.45$9.00 07/30$2.45–$13.20$2.4590
$190.00Sep 18$1.30$7.50$4.40$13.20 07/31$4.40–$16.55$4.40--
$190.00Oct 16$2.90$10.90$6.90$17.69 07/24$6.80–$18.00$6.9019
$190.00Dec 18$8.70$15.00$11.85$17.00 07/21$11.85–$23.00$11.85--
$190.00Jan 15$9.90$16.40$13.15$18.00 07/29$13.15–$24.75$13.15--
$190.00May 21$15.30$22.50$18.90$26.00 07/30$18.90–$30.00$18.90--
$185.00Aug 21$0.55$3.00$1.78$6.10 07/31$1.78–$9.55$1.7858
$185.00Sep 18$0.25$4.60$2.42$10.40 07/31$2.42–$13.45$2.42--
$185.00Oct 16$1.90$8.20$5.05$12.80 07/27$5.05–$14.40$5.05--
$185.00Dec 18$7.00$14.60$10.80$11.40 06/26$10.55–$19.35$10.80--
$185.00Jan 15$7.20$15.50$11.35$16.80 07/22$11.35–$21.50$11.35--
$185.00May 21$13.30$20.50$16.90$22.00 06/24$16.90–$26.95$16.90--
$230.00Aug 21$21.30$29.40$25.35$26.10 07/16$24.85–$47.70$25.35--
$230.00Sep 18$23.00$31.20$27.10$37.00 07/21$27.10–$48.35$27.10--
$230.00Oct 16$24.40$31.70$28.05$25.81 07/01$27.75–$49.65$25.81--
$230.00Dec 18$29.40$36.80$33.10$34.20 07/16$33.10–$52.15$33.10--
$230.00Jan 15$31.70$39.00$35.35$39.55 07/08$33.85–$52.55$35.35--
$230.00May 21$36.20$43.80$40.00$54.42 06/12$40.00–$57.10$40.00--
$180.00Aug 21$0.00$2.05$1.02$4.60 07/31$0.90–$6.85$1.02--
$180.00Sep 18$0.00$4.30$2.15$5.97 07/30$2.15–$11.20$2.15--
$180.00Oct 16$1.40$7.40$4.40$12.29 07/24$4.00–$12.55$4.40--
$180.00Dec 18$5.20$13.00$9.10$17.25 07/24$8.95–$16.85$9.10--
$180.00Jan 15$6.20$12.80$9.50$10.86 07/07$9.50–$18.70$9.502
$180.00May 21$11.00$19.90$15.45$24.00 07/23$15.45–$25.20$15.45--
$175.00Aug 21$0.15$0.95$0.55$2.67 07/31$0.55–$4.85$0.55--
$175.00Sep 18$0.00$2.50$1.25$5.50 07/31$1.25–$9.10$1.2542
$175.00Oct 16$2.65$3.80$3.22$6.38 07/30$2.98–$10.30$3.22--
$175.00Dec 18$3.60$10.00$6.80$10.00 07/29$6.80–$14.10$6.80--
$175.00Jan 15$5.90$10.60$8.25$9.50 06/26$8.25–$16.40$8.25--
$240.00Aug 21$30.90$39.00$34.95$33.05 07/13$33.05–$57.50$33.05--
$240.00Oct 16$33.10$41.30$37.20$42.97 06/24$35.45–$59.00$37.20--
$240.00Dec 18$37.30$46.00$41.65$58.74 07/23$40.55–$60.50$41.65--
$240.00Jan 15$38.10$47.00$42.55$41.24 07/07$40.75–$61.45$41.24--
$240.00May 21$43.50$52.00$47.75$62.74 07/23$46.50–$63.80$47.75--
$170.00Aug 21$0.00$2.40$1.20$1.45 07/31$0.77–$3.65$1.20--
$170.00Sep 18$0.50$2.65$1.58$3.05 07/29$1.58–$7.15$1.58--
$170.00Oct 16$2.00$2.95$2.48$8.14 07/24$2.48–$8.10$2.48892
$170.00Dec 18$2.80$8.90$5.85$13.10 07/24$5.85–$12.95$5.85--
$170.00Jan 15$3.30$10.00$6.65$8.00 07/14$6.65–$14.20$6.6526
$165.00Aug 21$0.15$0.20$0.18$0.95 07/30$0.18–$3.98$0.18--
$165.00Sep 18$0.15$2.20$1.18$2.90 07/31$1.18–$5.10$1.18--
$165.00Oct 16$1.30$6.10$3.70$6.73 07/23$2.40–$6.75$3.70--
$165.00Dec 18$2.30$7.90$5.10$8.30 07/22$5.10–$10.65$5.10--
$165.00Jan 15$2.90$8.40$5.65$8.90 07/22$5.60–$12.60$5.6538
$165.00May 21$6.00$15.20$10.60$14.15 07/22$10.60–$18.50$10.60--
$250.00Aug 21$40.80$48.80$44.80$43.00 06/25$41.20–$67.45$43.00--
$250.00Oct 16$41.90$50.10$46.00$56.08 07/23$43.70–$68.95$46.00--
$250.00Dec 18$46.00$53.50$49.75$69.58 07/24$47.75–$69.45$49.75--
$250.00Jan 15$46.70$54.60$50.65$64.77 07/30$47.80–$70.30$50.65--
$250.00May 21$50.80$57.40$54.10$68.17 07/30$53.40–$73.00$54.10--
$160.00Aug 21$0.00$1.80$0.90$0.55 07/30$0.28–$2.08$0.55--
$160.00Sep 18$0.00$1.60$0.80$1.35 07/31$0.80–$5.30$0.8010
$160.00Oct 16$0.75$6.00$3.38$5.49 07/23$2.33–$6.35$3.38--
$160.00Dec 18$2.10$6.30$4.20$7.61 07/24$4.20–$8.95$4.20--
$160.00Jan 15$3.30$7.20$5.25$8.00 07/22$4.85–$11.20$5.2522
$155.00Aug 21$0.00$1.00$0.50$0.25 07/29$0.23–$2.78$0.25--
$155.00Sep 18$0.00$2.85$1.43$1.16 07/29$0.75–$3.73$1.16--
$155.00Oct 16$0.00$5.70$2.85$2.68 06/25$1.27–$5.85$2.68--
$155.00Dec 18$0.30$8.30$4.30$10.40 06/08$4.08–$7.05$4.30--
$155.00Jan 15$1.40$8.30$4.85$6.95 07/31$4.18–$8.65$4.85--
$150.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.13–$2.40$0.20--
$150.00Oct 16$0.25$5.60$2.93$2.95 07/23$1.35–$5.13$2.93--
$150.00Dec 18$1.40$4.70$3.05$5.30 07/24$3.05–$6.30$3.05--
$150.00Jan 15$0.05$6.90$3.48$6.00 06/22$3.45–$7.30$3.48--
$145.00Aug 21$0.00$2.25$1.13$0.76 06/25$0.13–$4.25$0.76--
$145.00Oct 16$0.00$2.10$1.05$2.66 07/27$1.05–$5.03$1.05--
$145.00Dec 18$0.00$4.50$2.25$3.10 06/26$2.25–$5.23$2.25--
$140.00Aug 21$0.00$3.10$1.55$0.10 07/28$0.13–$2.40$0.10--
$140.00Oct 16$0.00$5.40$2.70$2.21 07/27$1.38–$5.03$2.21--
$140.00Jan 15$0.00$6.90$3.45$2.71 07/23$2.48–$6.08$2.71--
$140.00May 21$0.60$9.40$5.00$7.30 07/15$4.65–$9.05$5.00--
$135.00Oct 16$0.00$5.30$2.65$0.55 07/13$0.78–$4.83$0.55--
$135.00Jan 15$0.75$3.40$2.08$4.69 06/12$2.08–$5.20$2.08--
$130.00Oct 16$0.00$5.20$2.60$2.20 06/08$0.85–$4.33$2.20--
$130.00Dec 18$0.00$3.50$1.75$1.70 07/15$1.25–$4.48$1.70--
$130.00Jan 15$0.00$5.80$2.90$4.80 06/03$2.00–$5.03$2.90--
$130.00May 21$0.00$8.70$4.35$6.19 06/09$3.85–$6.95$4.35--
$125.00May 21$0.05$6.90$3.48$6.61 06/04$3.48–$7.10$3.48--
$120.00Jan 15$0.00$3.30$1.65$2.15 06/15$1.33–$5.03$1.65--

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 42
Total Puts 76
Put/Call Ratio 1.81
Net Difference -34

Prior's Put/Call Breakdown

Total Calls 71
Total Puts 119
Put/Call Ratio 1.68
Net Difference -48

Prior 7-Day Put/Call Summary

Total Calls 523
Total Puts 1,348
Average Put/Call Ratio 1.60
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