Tour v509
POOL
POOL CORP
$200.57 +1.24%
$196.74 (-1.91%)🌙
as of 08/13 06:57 PM
(8/12 18:57) ◀
|
Thursday, August 13, 2026 (6:57pm)
January 2026
|
▶ (8/14 18:55)
◀ 8/13 18:57 ▶

Option Volume

Detail
ℹ
Current (08/13) 327
Calls: 14 (4%)
Puts: 313 (96%)
Prior (08/12) 273
Calls: 181 (66%)
Puts: 92 (34%)
Current vs Prior +19.78%
Calls: -92.27% (Calls)
Puts: +240.22% (Puts)
Prior 7-Day Total 2,728
Calls: 1,979 (73%)
Puts: 749 (27%)
Prior 7-Day Average 389
Calls: 282 (73%)
Puts: 107 (27%)
Current vs Prior 7-Day Avg -16.09%
Calls: -95.05%
Puts: +192.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $178.2K
Calls: $7.0K (4%)
Puts: $171.2K (96%)
Prior (08/12) $347.1K
Calls: $297.2K (86%)
Puts: $50.0K (14%)
Current vs Prior -48.65%
Calls: -97.63%
Puts: +242.68%
Prior 7-Day Total $2.46M
Calls: $2.15M (87%)
Puts: $312.4K (13%)
Prior 7-Day Average $351.6K
Calls: $307.0K (87%)
Puts: $44.6K (13%)
Current vs Prior 7-Day Avg -49.31%
Calls: -97.71%
Puts: +283.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 22.36
Prior (08/12) 0.51
Current vs Prior +4298.52%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +2333.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 1,174
Calls: 55 (5%)
Puts: 1,119 (95%)
Prior (08/12) 963
Calls: 384 (40%)
Puts: 579 (60%)
Current vs Prior +21.91%
Prior 7-Day Total 10,950
Calls: 6,072 (55%)
Puts: 4,878 (45%)
Prior 7-Day Average 1,564
Calls: 867 (55%)
Puts: 696 (45%)
Current vs Prior 7-Day Avg -24.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.20% | 12.46%8.20% | 12.46%
Prior 4.95% | 10.13%4.95% | 10.13%
Current vs Prior +65.54% | +23.05%+65.54% | +23.05%
Prior 7-Day Avg 8.52% | 12.57%8.52% | 12.57%
Current vs 7-Day Avg -3.78% | -0.82%-3.78% | -0.82%
Prior 7-Day Eod 4.95% | 10.13%4.95% | 10.13%
Current vs 7-Day Eod +65.54% | +23.05%+65.54% | +23.05%
Sentiment BEARISHBEARISH

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

Strong bearish conviction with 96% of dollar volume in puts ($171.2K) vs calls ($7.0K). Extreme bearish P/C ratio of 22.36 - heavy put buying. P/C ratio rising 4299% - increased hedging/bearish positioning. Put-heavy open interest (1,119 puts vs 55 calls) suggests hedging or bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 3 found (avg delta 0.68, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 212.409.00$5.70115.8%30.65--
$200.00Sep 186.5013.90$10.2072.5%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 217.5014.00$10.7560.5%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 57, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 212.409.00$5.70115.8%30.65--
$210.00Aug 210.752.85$1.80116.7%20.28--
$230.00Sep 181.203.60$2.40100.0%20.1724
$200.00Sep 186.5013.90$10.2072.5%10.53--
$210.00Sep 185.506.80$6.1521.1%10.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 181.402.50$1.9556.4%110.16--
$170.00Sep 180.002.10$1.05200.0%100.09--
$200.00Aug 211.004.00$2.50120.0%60.4049
$200.00Sep 188.109.70$8.9018.0%40.47--
$185.00Sep 180.405.70$3.05173.8%30.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 15.1%, max 15.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1842.7%37.1%15.1%2137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.00, avg 6.64)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$2.35$7.65$2.3538%3.26$212.35
$220.00$230.00Sep 18$1.40$8.60$1.4026%6.14$221.40
$200.00$210.00Sep 18$4.05$5.95$4.0553%1.47$204.05
$200.00$210.00Aug 21$3.90$6.10$3.9064%1.56$203.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Aug 21$0.50$4.50$0.5040%9.00$199.50
$195.00$190.00Aug 21$0.55$4.45$0.5526%8.09$194.45
$185.00$175.00Aug 21$0.37$9.63$0.3710%26.03$184.63
$170.00$165.00Sep 18$0.27$4.73$0.278%17.52$169.73
$190.00$185.00Sep 18$1.25$3.75$1.2529%3.00$188.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.89, avg 0.29)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$1.40$1.40$8.6074%0.16$221.40
$210.00$220.00Sep 18$2.35$2.35$7.6562%0.31$212.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Sep 18$2.35$2.35$2.6562%0.89$192.65
$180.00$175.00Sep 18$0.85$0.85$4.1584%0.20$179.15
$185.00$180.00Sep 18$1.10$1.10$3.9078%0.28$183.90
$200.00$195.00Sep 18$2.25$2.25$2.7553%0.82$197.75
$190.00$185.00Aug 21$0.70$0.70$4.3082%0.16$189.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.45, cheapest $4.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$4.5031.2%36.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$6.4031.2%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.09% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$5.70$2.50$8.20$191.80$208.204.09%
$210.00Aug 21$1.80$10.75$12.55$197.45$222.556.26%
$200.00Sep 18$10.20$8.90$19.10$180.90$219.109.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.27% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Aug 21$1.80$0.75$2.55$182.45$212.55
$210.00$190.00Aug 21$1.80$1.45$3.25$186.75$213.25
$210.00$195.00Aug 21$1.80$2.00$3.80$191.20$213.80
$230.00$180.00Sep 18$2.40$1.95$4.35$175.65$234.35
$210.00$200.00Aug 21$1.80$2.50$4.30$195.70$214.30
$230.00$185.00Sep 18$2.40$3.05$5.45$179.55$235.45
$220.00$180.00Sep 18$3.80$1.95$5.75$174.25$225.75
$220.00$185.00Sep 18$3.80$3.05$6.85$178.15$226.85
$230.00$190.00Sep 18$2.40$4.30$6.70$183.30$236.70
$220.00$190.00Sep 18$3.80$4.30$8.10$181.90$228.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.20, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170220/230Sep 18$1.67$8.3366%0.20$168.33$221.67
175/180220/230Sep 18$2.25$7.7559%0.29$177.75$222.25
180/185220/230Sep 18$2.50$7.5052%0.33$182.50$222.50
185/190220/230Sep 18$2.65$7.3545%0.36$187.35$222.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.95$9.0520%9.53
$200.00$210.00$220.00Sep 18$1.70$8.3028%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.15$4.8514%32.33
$175.00$180.00$185.00Sep 18$0.25$4.7512%19.00
$165.00$175.00$185.00Aug 21$0.44$9.566%21.73
$170.00$175.00$180.00Sep 18$0.80$4.207%5.25
$185.00$190.00$195.00Sep 18$1.10$3.9016%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.10, 15 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$2.10$7.90
$210.00$220.001:2Sep 18-$1.45$8.55
$220.00$230.001:2Sep 18-$1.00$9.00
$200.00$210.001:2Aug 21$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Aug 21-$0.01$9.99
$190.00$185.001:2Aug 21-$0.05$4.95
$180.00$175.001:2Sep 18-$0.25$4.75
$195.00$190.001:2Aug 21-$0.90$4.10
$200.00$195.001:2Aug 21-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.74%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$5.500.384.7%2.74%7.44%1--
$230.00Sep 18$1.200.1714.7%0.60%15.27%224
$220.00Sep 18$0.900.269.7%0.45%10.14%125
$210.00Aug 21$0.750.284.7%0.37%5.08%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 314 vol/day, 200 traded recently)

POOL averages only 314 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 $230.00 09-18 call last traded $2.95 on 08/07 (now $1.20/$3.60) — try a limit near $2.40. Also watch the $220.00 09-18 call last traded $5.29 on 08/07 (now $0.90/$6.70) — try a limit near $3.80; the $260.00 08-21 call last traded $0.35 on 07/24 (now $0.00/$0.95) — try a limit near $0.35. Most tradeable put: the $170.00 10-16 put last traded $2.58 on 08/05 (now $1.95/$3.50) — try a limit near $2.58.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$2.40$9.00$5.70$10.78 08/07$1.63–$11.30$5.70--
$200.00Sep 18$6.50$13.90$10.20$10.90 08/04$4.55–$14.95$10.20--
$200.00Oct 16$11.10$15.60$13.35$17.20 08/07$6.95–$17.15$13.35--
$200.00Dec 18$16.00$22.60$19.30$21.63 08/06$11.25–$23.25$19.30--
$200.00Jan 15$18.70$23.80$21.25$30.80 06/25$13.25–$25.25$21.25--
$200.00May 21$26.40$32.80$29.60$29.51 08/04$20.05–$33.05$29.51--
$195.00Aug 21$5.80$10.40$8.10$12.47 08/07$2.88–$14.10$8.10--
$195.00Sep 18$10.90$16.60$13.75$12.92 08/06$6.10–$17.25$12.92--
$195.00Oct 16$13.80$18.20$16.00$12.20 07/23$8.50–$19.95$13.80--
$195.00Dec 18$18.30$25.50$21.90$23.68 06/10$13.25–$25.85$21.90--
$195.00Jan 15$21.20$27.30$24.25$19.82 07/29$14.65–$28.05$21.20--
$195.00May 21$29.00$35.00$32.00$25.70 08/03$22.95–$35.25$29.00--
$210.00Aug 21$0.75$2.85$1.80$2.27 08/06$0.78–$7.50$1.80--
$210.00Sep 18$5.50$6.80$6.15$7.69 08/05$2.85–$10.00$6.15--
$210.00Oct 16$7.80$12.60$10.20$13.18 08/07$4.45–$12.50$10.20--
$210.00Dec 18$11.70$19.40$15.55$16.29 08/04$8.75–$17.85$15.55--
$210.00Jan 15$13.70$20.60$17.15$22.00 07/16$9.90–$20.55$17.15--
$210.00May 21$22.00$29.20$25.60$25.50 08/05$16.40–$27.95$25.50--
$190.00Aug 21$8.30$15.20$11.75$17.76 08/07$3.75–$17.35$11.75--
$190.00Sep 18$12.30$19.50$15.90$10.80 08/03$7.95–$20.10$12.30--
$190.00Oct 16$17.40$21.70$19.55$11.90 07/30$10.45–$22.60$17.40--
$190.00Dec 18$21.00$27.60$24.30$38.50 07/06$14.35–$28.25$24.30--
$190.00Jan 15$23.90$30.40$27.15$27.80 08/05$16.25–$30.80$27.15--
$190.00May 21$31.50$38.80$35.15$27.45 07/30$23.90–$38.00$31.50--
$185.00Aug 21$13.30$18.70$16.00$9.41 07/27$5.95–$21.95$13.30--
$185.00Sep 18$17.70$23.10$20.40$12.30 07/27$10.05–$23.95$17.70--
$185.00Oct 16$19.60$26.80$23.20$13.20 07/24$12.60–$26.60$19.60--
$185.00Jan 15$26.30$32.80$29.55$22.70 07/28$18.95–$33.30$26.30--
$220.00Aug 21$0.15$2.05$1.10$1.43 08/07$0.35–$4.15$1.10--
$220.00Sep 18$0.90$6.70$3.80$5.29 08/07$1.33–$6.40$3.8025
$220.00Oct 16$5.40$9.00$7.20$4.50 08/03$3.20–$9.05$5.40--
$220.00Dec 18$7.70$14.40$11.05$9.40 08/03$6.60–$14.35$9.40--
$220.00Jan 15$9.90$16.80$13.35$20.96 07/07$7.15–$16.55$13.35--
$220.00May 21$18.00$26.20$22.10$19.00 07/29$13.25–$24.40$19.00--
$180.00Aug 21$18.10$23.40$20.75$13.56 08/03$9.10–$26.65$18.10--
$180.00Oct 16$23.70$28.40$26.05$33.62 07/16$15.15–$30.45$26.05--
$180.00Dec 18$27.10$34.40$30.75$32.40 06/16$19.90–$35.20$30.75--
$180.00Jan 15$29.10$36.50$32.80$41.05 07/09$21.55–$36.20$32.80--
$180.00May 21$37.00$43.60$40.30$40.00 08/04$28.20–$43.45$40.00--
$175.00Aug 21$23.00$29.80$26.40$12.70 07/24$11.95–$31.65$23.00--
$175.00Oct 16$27.00$32.40$29.70$30.00 08/04$17.85–$34.55$29.70--
$230.00Aug 21$0.00$1.70$0.85$0.87 08/05$0.20–$2.53$0.85--
$230.00Sep 18$1.20$3.60$2.40$2.95 08/07$1.50–$5.25$2.4024
$230.00Oct 16$2.55$7.40$4.97$5.29 08/07$1.95–$5.93$4.97--
$230.00Dec 18$5.30$11.30$8.30$18.30 07/02$4.97–$11.05$8.30--
$230.00Jan 15$7.50$13.60$10.55$5.96 07/31$5.03–$12.25$7.50--
$230.00May 21$15.00$23.00$19.00$25.16 07/10$11.75–$20.65$19.00--
$170.00Aug 21$27.90$34.70$31.30$16.30 07/24$14.65–$36.50$27.90--
$170.00Sep 18$29.20$35.70$32.45$21.46 07/30$18.65–$37.25$29.20--
$170.00Oct 16$31.40$36.60$34.00$54.31 07/02$20.55–$38.85$34.00--
$170.00Jan 15$37.30$42.10$39.70$52.20 06/26$26.85–$43.60$39.70--
$165.00Aug 21$32.50$39.60$36.05$20.30 07/24$20.15–$41.40$32.50--
$240.00Aug 21$0.00$1.55$0.78$0.05 08/07$0.10–$2.40$0.05--
$240.00Sep 18$0.10$1.80$0.95$1.21 08/04$0.45–$5.15$0.95--
$240.00Oct 16$0.05$4.90$2.48$2.50 08/04$1.85–$5.70$2.48--
$240.00Dec 18$3.00$9.50$6.25$8.00 08/07$2.70–$8.70$6.25--
$240.00Jan 15$4.90$10.80$7.85$9.00 07/21$4.43–$9.90$7.85--
$240.00May 21$11.00$20.10$15.55$17.00 08/05$10.05–$18.10$15.55--
$160.00Oct 16$40.00$46.70$43.35$51.61 07/14$28.65–$47.80$43.35--
$160.00Dec 18$43.30$48.20$45.75$47.30 07/17$32.20–$50.30$45.75--
$155.00Oct 16$44.60$51.20$47.90$40.05 06/11$32.35–$52.45$44.60--
$155.00Dec 18$47.00$52.30$49.65$56.80 07/08$35.30–$54.90$49.65--
$250.00Aug 21$0.00$1.70$0.85$0.05 08/07$0.28–$4.35$0.05--
$250.00Sep 18$0.00$7.00$3.50$1.75 07/21$0.60–$3.58$1.75--
$250.00Oct 16$0.50$6.10$3.30$4.00 07/16$1.15–$5.30$3.30--
$250.00Dec 18$2.55$8.20$5.38$4.20 07/29$2.50–$7.50$4.20--
$250.00Jan 15$3.20$9.20$6.20$4.70 08/03$3.85–$7.80$4.70--
$250.00May 21$9.30$17.00$13.15$15.80 08/07$6.70–$14.75$13.15--
$150.00Dec 18$51.10$57.30$54.20$38.32 07/24$39.10–$58.85$51.10--
$150.00May 21$57.00$63.40$60.20$52.55 06/11$46.00–$64.10$57.00--
$260.00Aug 21$0.00$0.95$0.48$0.35 07/24$0.03–$2.40$0.356
$260.00Oct 16$0.00$9.50$4.75$1.05 07/27$0.50–$4.75$1.05--
$260.00Dec 18$1.00$7.00$4.00$4.41 08/07$1.80–$5.20$4.00--
$260.00Jan 15$2.45$8.40$5.43$6.00 07/21$4.08–$7.00$5.43--
$260.00May 21$7.30$15.30$11.30$13.70 08/07$7.50–$13.30$11.30--
$140.00Dec 18$60.10$66.80$63.45$61.30 07/15$47.35–$67.80$61.30--
$140.00May 21$64.30$71.10$67.70$55.00 07/30$52.95–$72.20$64.30--
$135.00Oct 16$63.70$70.30$67.00$86.63 07/02$49.85–$71.75$67.00--
$270.00Aug 21$0.00$5.10$2.55$1.95 07/02$0.75–$4.30$1.95--
$270.00Oct 16$0.15$2.30$1.22$3.20 06/25$0.75–$5.15$1.22--
$270.00Dec 18$0.00$5.20$2.60$6.96 06/26$1.80–$6.00$2.60--
$270.00Jan 15$1.10$6.60$3.85$5.20 07/16$2.42–$5.03$3.85--
$270.00May 21$5.50$13.40$9.45$12.20 08/07$4.80–$11.20$9.45--
$130.00Dec 18$69.00$76.10$72.55$69.38 06/23$55.80–$76.95$69.38--
$130.00May 21$73.00$79.10$76.05$62.75 07/30$60.20–$80.50$73.00--
$280.00Sep 18$0.00$1.70$0.85$0.40 08/07$0.20–$4.88$0.40--
$280.00Oct 16$0.00$1.50$0.75$0.10 08/04$0.30–$5.20$0.10--
$280.00Dec 18$0.50$5.30$2.90$4.50 06/29$1.93–$5.03$2.90--
$280.00Jan 15$1.15$4.20$2.68$3.00 08/07$2.53–$5.45$2.68--
$290.00Aug 21$0.00$0.05$0.03$0.19 07/22$0.03–$1.45$0.03--
$290.00Oct 16$0.00$1.70$0.85$1.05 07/16$0.75–$4.78$0.85--
$290.00Dec 18$0.25$4.30$2.28$2.60 07/20$1.78–$5.03$2.28--
$290.00Jan 15$0.75$6.30$3.53$3.50 07/20$1.83–$5.03$3.50--
$290.00May 21$3.40$10.60$7.00$6.40 07/23$4.43–$8.90$6.40--
$110.00Dec 18$87.20$96.10$91.65$89.70 07/15$74.25–$96.60$89.70--
$105.00Dec 18$92.10$101.00$96.55$94.50 07/15$79.05–$101.80$94.50--
$300.00Oct 16$0.00$1.70$0.85$0.40 07/29$0.73–$3.68$0.40--
$300.00Dec 18$0.00$3.90$1.95$1.97 06/11$1.25–$3.73$1.95--
$300.00Jan 15$0.50$3.10$1.80$3.00 07/20$1.80–$5.03$1.80--
$310.00Sep 18$0.00$5.10$2.55$0.05 07/20$2.15–$5.00$0.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$1.00$4.00$2.50$4.69 08/06$2.50–$21.20$2.5049
$200.00Sep 18$8.10$9.70$8.90$7.00 08/07$6.50–$22.30$8.10--
$200.00Oct 16$10.80$14.20$12.50$11.90 08/06$9.35–$23.85$11.90--
$200.00Dec 18$13.20$21.60$17.40$28.95 07/24$16.45–$29.30$17.40--
$200.00Jan 15$15.20$22.90$19.05$29.10 07/27$18.05–$30.45$19.05--
$200.00May 21$22.80$30.30$26.55$25.39 08/04$24.30–$35.00$25.39--
$195.00Aug 21$0.00$4.00$2.00$1.75 08/07$2.00–$16.95$1.75137
$195.00Sep 18$5.80$7.50$6.65$5.21 08/07$5.60–$19.75$5.80--
$195.00Oct 16$7.70$10.50$9.10$19.30 07/23$8.25–$20.75$9.10--
$195.00Dec 18$11.50$19.30$15.40$19.50 07/21$13.80–$25.60$15.40--
$195.00Jan 15$12.80$20.40$16.60$21.32 07/29$15.10–$27.35$16.60--
$210.00Aug 21$7.50$14.00$10.75$18.70 08/03$10.50–$29.15$10.75--
$210.00Sep 18$11.60$18.00$14.80$14.00 08/07$12.45–$30.70$14.00--
$210.00Oct 16$15.50$20.00$17.75$14.80 08/07$15.00–$32.40$15.50--
$210.00Dec 18$20.20$27.00$23.60$21.82 06/25$21.65–$35.70$21.82--
$210.00Jan 15$20.90$28.70$24.80$28.55 07/22$23.05–$37.45$24.80--
$190.00Aug 21$0.65$2.25$1.45$1.86 08/07$1.10–$13.20$1.45--
$190.00Sep 18$1.50$7.10$4.30$9.87 08/03$3.83–$16.55$4.30--
$190.00Oct 16$4.50$11.50$8.00$7.00 08/05$6.65–$18.00$7.00--
$190.00Dec 18$8.30$17.00$12.65$12.02 08/06$11.85–$23.00$12.02--
$190.00Jan 15$11.00$16.90$13.95$18.00 07/29$13.15–$24.75$13.95--
$190.00May 21$17.00$25.20$21.10$26.00 07/30$18.90–$30.00$21.10--
$185.00Aug 21$0.35$1.15$0.75$1.15 08/06$0.75–$9.55$0.75--
$185.00Sep 18$0.40$5.70$3.05$3.45 08/06$2.42–$13.45$3.05--
$185.00Oct 16$2.95$8.30$5.63$5.08 08/07$5.05–$14.40$5.08--
$185.00Dec 18$7.40$15.00$11.20$10.89 08/06$9.95–$19.35$10.89--
$185.00Jan 15$8.90$16.40$12.65$16.80 07/22$11.35–$21.50$12.65--
$185.00May 21$15.00$23.00$19.00$22.00 06/24$16.90–$26.95$19.00--
$220.00Aug 21$17.40$22.70$20.05$24.35 07/23$16.50–$38.05$20.05--
$220.00Oct 16$19.90$27.80$23.85$22.55 07/16$21.45–$40.25$22.55--
$220.00Dec 18$25.00$33.00$29.00$34.20 07/21$27.45–$44.25$29.00--
$220.00Jan 15$28.10$34.90$31.50$34.70 07/21$28.45–$44.10$31.50--
$220.00May 21$33.90$41.90$37.90$30.96 07/01$35.50–$49.00$33.90--
$180.00Aug 21$0.10$1.00$0.55$0.65 08/05$0.55–$6.85$0.55--
$180.00Sep 18$1.40$2.50$1.95$2.40 08/06$1.95–$11.20$1.95--
$180.00Oct 16$3.10$4.50$3.80$4.03 08/07$3.80–$12.55$3.80--
$180.00Dec 18$5.70$11.80$8.75$17.25 07/24$8.00–$16.85$8.75--
$180.00Jan 15$7.00$14.60$10.80$11.20 08/06$9.50–$18.70$10.80--
$180.00May 21$12.30$20.70$16.50$12.40 08/07$15.20–$25.20$12.40--
$175.00Aug 21$0.15$0.60$0.38$0.45 08/07$0.38–$4.85$0.38--
$175.00Sep 18$0.00$2.20$1.10$3.45 08/07$1.10–$9.10$1.1041
$175.00Oct 16$2.60$3.90$3.25$3.54 08/07$3.03–$10.30$3.25--
$175.00Dec 18$3.00$11.60$7.30$10.00 07/29$6.80–$14.10$7.30--
$175.00Jan 15$5.70$11.80$8.75$9.50 06/26$8.25–$16.40$8.75--
$230.00Aug 21$25.70$33.00$29.35$26.10 07/16$25.35–$47.70$26.10--
$230.00Sep 18$26.30$33.70$30.00$28.50 08/07$27.10–$48.35$28.50--
$230.00Oct 16$28.90$35.50$32.20$25.81 07/01$28.05–$49.65$28.90--
$230.00Dec 18$32.60$40.00$36.30$34.20 07/16$33.10–$52.15$34.20--
$230.00Jan 15$34.30$42.00$38.15$39.55 07/08$35.35–$52.55$38.15--
$230.00May 21$41.30$48.00$44.65$54.42 06/12$40.00–$57.10$44.65--
$170.00Aug 21$0.00$1.70$0.85$0.38 08/07$0.18–$3.65$0.38--
$170.00Sep 18$0.00$2.10$1.05$2.13 08/04$1.05–$7.15$1.05--
$170.00Oct 16$1.95$3.50$2.73$2.58 08/05$2.48–$8.10$2.58892
$170.00Dec 18$2.55$9.30$5.93$13.10 07/24$5.85–$12.95$5.93--
$170.00Jan 15$4.30$9.40$6.85$6.16 08/05$6.23–$14.20$6.16--
$165.00Aug 21$0.00$0.90$0.45$0.23 08/07$0.13–$3.98$0.23--
$165.00Sep 18$0.00$1.55$0.78$0.96 08/07$0.78–$5.10$0.78--
$165.00Oct 16$1.00$2.95$1.98$2.00 08/05$1.83–$6.75$1.98--
$165.00Dec 18$2.10$7.70$4.90$8.30 07/22$4.90–$10.65$4.90--
$165.00Jan 15$2.95$8.70$5.82$5.99 08/05$5.53–$12.60$5.82--
$165.00May 21$7.70$15.30$11.50$14.15 07/22$10.60–$18.50$11.50--
$240.00Aug 21$35.40$43.10$39.25$33.05 07/13$34.95–$57.50$35.40--
$240.00Oct 16$38.20$42.80$40.50$42.97 06/24$37.15–$59.00$40.50--
$240.00Dec 18$40.00$46.50$43.25$58.74 07/23$40.90–$60.50$43.25--
$240.00Jan 15$40.70$49.00$44.85$41.24 07/07$42.30–$61.45$41.24--
$240.00May 21$48.20$55.00$51.60$62.74 07/23$47.75–$63.80$51.60--
$160.00Aug 21$0.00$0.95$0.48$0.20 08/06$0.18–$1.63$0.20--
$160.00Sep 18$0.00$1.55$0.78$2.45 08/07$0.78–$5.30$0.78--
$160.00Oct 16$0.00$4.60$2.30$3.60 08/06$1.60–$6.35$2.30--
$160.00Dec 18$2.10$8.70$5.40$7.61 07/24$4.00–$8.95$5.40--
$160.00Jan 15$2.15$8.60$5.38$5.01 08/05$3.25–$11.20$5.01--
$155.00Aug 21$0.00$1.00$0.50$0.25 07/29$0.23–$2.53$0.25--
$155.00Sep 18$0.00$1.70$0.85$1.16 07/29$0.38–$3.73$0.85--
$155.00Oct 16$0.30$3.60$1.95$2.68 06/25$1.67–$5.85$1.95--
$155.00Jan 15$1.20$5.40$3.30$6.95 07/31$3.30–$8.65$3.30--
$250.00Aug 21$45.40$52.70$49.05$43.00 06/25$44.75–$67.45$45.40--
$250.00Oct 16$46.10$52.00$49.05$56.08 07/23$46.00–$68.95$49.05--
$250.00Dec 18$48.90$54.70$51.80$69.58 07/24$49.75–$69.45$51.80--
$250.00Jan 15$49.70$55.60$52.65$64.77 07/30$50.65–$70.30$52.65--
$250.00May 21$54.00$62.60$58.30$68.17 07/30$54.10–$73.00$58.30--
$150.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.13–$2.40$0.20--
$150.00Sep 18$0.00$5.20$2.60$0.41 08/05$0.55–$3.93$0.41--
$150.00Oct 16$0.25$3.20$1.73$2.95 07/23$1.18–$5.13$1.73--
$150.00Dec 18$1.50$6.50$4.00$5.30 07/24$2.40–$6.30$4.00--
$150.00Jan 15$0.40$6.90$3.65$6.00 06/22$2.73–$7.30$3.65--
$145.00Aug 21$0.00$0.65$0.33$0.76 06/25$0.13–$4.25$0.33--
$145.00Oct 16$0.00$1.95$0.98$2.66 07/27$0.85–$5.03$0.98--
$145.00Dec 18$0.00$5.50$2.75$3.10 06/26$2.25–$5.23$2.75--
$260.00Aug 21$55.40$62.50$58.95$49.70 07/06$54.70–$77.30$55.40--
$260.00Oct 16$55.80$62.70$59.25$72.17 07/28$55.45–$79.00$59.25--
$260.00May 21$62.20$70.40$66.30$76.52 07/28$61.70–$82.00$66.30--
$140.00Aug 21$0.00$0.25$0.13$0.10 07/28$0.13–$3.50$0.10--
$140.00Oct 16$0.00$1.70$0.85$2.21 07/27$0.85–$5.03$0.85--
$140.00Jan 15$0.00$5.80$2.90$2.71 07/23$2.40–$5.63$2.71--
$140.00May 21$1.65$10.00$5.83$7.30 07/15$5.00–$9.05$5.83--
$270.00Aug 21$65.60$72.30$68.95$72.00 07/15$64.60–$87.25$68.95--
$270.00Oct 16$65.60$72.90$69.25$64.70 08/05$65.00–$87.65$65.60--
$270.00Dec 18$66.50$72.60$69.55$84.63 07/30$66.80–$88.15$69.55--
$270.00Jan 15$67.10$74.50$70.80$87.10 07/27$67.35–$88.40$70.80--
$270.00May 21$71.40$78.40$74.90$86.18 07/30$70.45–$90.65$74.90--

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 14
Total Puts 313
Put/Call Ratio 22.36
Net Difference -299

Prior's Put/Call Breakdown

Total Calls 181
Total Puts 92
Put/Call Ratio 0.51
Net Difference 89

Prior 7-Day Put/Call Summary

Total Calls 1,979
Total Puts 749
Average Put/Call Ratio 0.92
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