Tour v509
POOL
POOL CORP
$187.50 -1.56%
$190.03 (+1.35%)🌙
as of 08/18 06:55 PM
(8/17 18:56) ◀
|
Tuesday, August 18, 2026 (6:55pm)
January 2026
|
▶ (8/19 18:54)
◀ 8/18 18:55 ▶

Option Volume

Detail
ℹ
Current (08/18) 238
Calls: 81 (34%)
Puts: 157 (66%)
Prior (08/17) 1,504
Calls: 1,262 (84%)
Puts: 242 (16%)
Current vs Prior -84.18%
Calls: -93.58% (Calls)
Puts: -35.12% (Puts)
Prior 7-Day Total 4,361
Calls: 3,139 (72%)
Puts: 1,222 (28%)
Prior 7-Day Average 623
Calls: 448 (72%)
Puts: 174 (28%)
Current vs Prior 7-Day Avg -61.80%
Calls: -81.94%
Puts: -10.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $529.8K
Calls: $21.3K (4%)
Puts: $508.5K (96%)
Prior (08/17) $1.52M
Calls: $1.03M (68%)
Puts: $492.4K (32%)
Current vs Prior -65.19%
Calls: -97.93%
Puts: +3.26%
Prior 7-Day Total $4.40M
Calls: $3.09M (70%)
Puts: $1.32M (30%)
Prior 7-Day Average $629.2K
Calls: $441.1K (70%)
Puts: $188.1K (30%)
Current vs Prior 7-Day Avg -15.80%
Calls: -95.16%
Puts: +170.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.94
Prior (08/17) 0.19
Current vs Prior +910.78%
Prior 7-Day Average 1.54
Current vs Prior 7-Day Avg +26.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 1,462
Calls: 854 (58%)
Puts: 608 (42%)
Prior (08/17) 3,036
Calls: 2,190 (72%)
Puts: 846 (28%)
Current vs Prior -51.84%
Prior 7-Day Total 10,459
Calls: 6,157 (59%)
Puts: 4,302 (41%)
Prior 7-Day Average 1,494
Calls: 879 (59%)
Puts: 614 (41%)
Current vs Prior 7-Day Avg -2.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.69% | 9.87%4.69% | 9.87%
Prior 5.24% | 10.87%5.24% | 10.87%
Current vs Prior -10.43% | -9.21%-10.43% | -9.21%
Prior 7-Day Avg 7.16% | 11.53%7.16% | 11.53%
Current vs 7-Day Avg -34.46% | -14.40%-34.46% | -14.40%
Prior 7-Day Eod 5.24% | 10.87%5.24% | 10.87%
Current vs 7-Day Eod -10.43% | -9.21%-10.43% | -9.21%
Sentiment BULLISHBULLISH

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 ($508.5K) vs calls ($21.3K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 84% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying.

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 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 -- 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. 6 found (avg delta 0.75, highest 0.94)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2118.0026.30$22.1537.5%20.9448
$200.00Aug 218.2016.10$12.1565.0%60.9254
$195.00Aug 213.4011.60$7.50109.3%100.78--
$200.00Sep 1810.4019.10$14.7559.0%10.69--
$190.00Aug 210.608.70$4.65174.2%60.6548

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 133, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.002.60$1.30200.0%440.2445
$200.00Aug 210.001.05$0.53198.1%70.12417
$200.00Sep 181.256.90$4.08138.5%60.3227
$210.00Sep 180.152.05$1.10172.7%50.13--
$190.00Sep 183.2011.60$7.40113.5%10.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 184.5012.90$8.7096.6%130.5226
$170.00Sep 181.151.80$1.4843.9%120.1547
$195.00Aug 213.4011.60$7.50109.3%100.78--
$190.00Aug 210.608.70$4.65174.2%60.6548
$200.00Aug 218.2016.10$12.1565.0%60.9254

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 49.0%, max 49.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1855.9%37.5%49.0%4545
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.70, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.25$3.75$1.2539%3.00$196.25
$210.00$220.00Sep 18$0.42$9.58$0.4213%22.81$210.42
$190.00$195.00Sep 18$2.07$2.93$2.0749%1.42$192.07
$195.00$200.00Aug 21$0.77$4.23$0.7724%5.49$195.77
$200.00$210.00Sep 18$2.98$7.02$2.9832%2.36$202.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$1.35$3.65$1.3565%2.70$188.65
$195.00$190.00Aug 21$2.85$2.15$2.8578%0.75$192.15
$200.00$190.00Sep 18$6.05$3.95$6.0569%0.65$193.95
$190.00$185.00Sep 18$2.55$2.45$2.5552%0.96$187.45
$165.00$160.00Sep 18$0.70$4.30$0.7013%6.14$164.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.74, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$2.98$2.98$7.0268%0.42$202.98
$195.00$200.00Aug 21$0.77$0.77$4.2376%0.18$195.77
$190.00$195.00Sep 18$2.07$2.07$2.9351%0.71$192.07
$210.00$220.00Sep 18$0.42$0.42$9.5887%0.04$210.42
$195.00$200.00Sep 18$1.25$1.25$3.7561%0.33$196.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Sep 18$2.12$2.12$2.8875%0.74$172.88
$185.00$175.00Aug 21$2.80$2.80$7.2061%0.39$182.20
$185.00$180.00Sep 18$2.50$2.50$2.5058%1.00$182.50
$165.00$160.00Sep 18$0.70$0.70$4.3087%0.16$164.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.45, cheapest $2.85)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$2.8569.9%35.0%
$190.00Aug 21Sep 18$4.0533.0%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.69% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$1.30$7.50$8.80$186.20$203.804.69%
$200.00Aug 21$0.53$12.15$12.68$187.32$212.686.76%
$190.00Sep 18$7.40$8.70$16.10$173.90$206.108.59%
$200.00Sep 18$4.08$14.75$18.83$181.17$218.8310.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.52% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Aug 21$0.53$0.45$0.98$169.02$200.98
$200.00$175.00Aug 21$0.53$0.50$1.03$173.97$201.03
$195.00$170.00Aug 21$1.30$0.45$1.75$168.25$196.75
$195.00$175.00Aug 21$1.30$0.50$1.80$173.20$196.80
$220.00$165.00Sep 18$0.68$1.50$2.18$162.82$222.18
$220.00$170.00Sep 18$0.68$1.48$2.16$167.84$222.16
$210.00$165.00Sep 18$1.10$1.50$2.60$162.40$212.60
$210.00$170.00Sep 18$1.10$1.48$2.58$167.42$212.58
$220.00$175.00Sep 18$0.68$3.60$4.28$170.72$224.28
$200.00$185.00Aug 21$0.53$3.30$3.83$181.17$203.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.04, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175200/210Sep 18$5.10$4.9043%1.04$169.90$205.10
160/165200/210Sep 18$3.68$6.3256%0.58$161.32$203.68
170/175210/220Sep 18$2.54$7.4662%0.34$172.46$212.54
160/165210/220Sep 18$1.12$8.8874%0.13$163.88$211.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.33, cheapest $0.82)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.82$4.1817%5.10
$200.00$210.00$220.00Sep 18$2.56$7.4424%2.91
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$1.50$3.5039%2.33
$190.00$195.00$200.00Aug 21$1.80$3.2026%1.78
$165.00$170.00$175.00Sep 18$2.14$2.8613%1.34
$175.00$180.00$185.00Sep 18$2.45$2.5516%1.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$0.26$9.74
$190.00$195.001:2Sep 18-$3.26$1.74
$195.00$200.001:2Sep 18-$2.83$2.17
$195.00$200.001:2Aug 21$0.24$4.76
$200.00$210.001:2Sep 18$1.88$8.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$2.15$7.85
$200.00$190.001:2Sep 18-$2.65$7.35
$195.00$190.001:2Aug 21-$1.80$3.20
$200.00$195.001:2Aug 21-$2.85$2.15
$185.00$180.001:2Sep 18-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.67%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 18$1.250.326.7%0.67%7.33%627
$195.00Sep 18$1.550.394.0%0.83%4.83%1--
$190.00Sep 18$3.200.491.3%1.71%3.04%1--
$210.00Sep 18$0.150.1312.0%0.08%12.08%5--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 314 vol/day, 197 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 $260.00 05-21 call last traded $13.70 on 08/07 (now $3.40/$11.00) — try a limit near $7.20. Also watch the $240.00 12-18 call last traded $8.00 on 08/07 (now $1.30/$5.40) — try a limit near $3.35; the $200.00 09-18 call last traded $10.90 on 08/04 (now $1.25/$6.90) — try a limit near $4.08. Most tradeable put: the $240.00 12-18 put last traded $58.74 on 07/23 (now $50.00/$57.00) — try a limit near $53.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$0.00$2.75$1.38$17.76 08/07$1.38–$17.30$1.38--
$190.00Sep 18$3.20$11.60$7.40$10.80 08/03$7.40–$20.10$7.40--
$190.00Oct 16$7.20$13.60$10.40$11.90 07/30$10.40–$22.60$10.40--
$190.00Dec 18$12.20$20.60$16.40$38.50 07/06$14.35–$28.25$16.40--
$190.00Jan 15$14.50$23.00$18.75$27.80 08/05$16.25–$30.80$18.75--
$190.00May 21$21.40$29.50$25.45$27.45 07/30$23.90–$38.00$25.45--
$185.00Aug 21$1.80$6.50$4.15$9.41 07/27$4.15–$21.95$4.15--
$185.00Sep 18$5.60$14.00$9.80$12.30 07/27$9.80–$23.95$9.80--
$185.00Oct 16$9.40$16.10$12.75$13.20 07/24$12.60–$26.60$12.75--
$185.00Jan 15$16.70$25.40$21.05$22.70 07/28$18.95–$33.30$21.05--
$195.00Aug 21$0.00$2.60$1.30$12.47 08/07$1.30–$13.15$1.3045
$195.00Sep 18$1.55$9.10$5.33$12.92 08/06$5.33–$17.25$5.33--
$195.00Oct 16$7.90$13.00$10.45$12.20 07/23$8.50–$19.95$10.45--
$195.00Dec 18$9.60$18.40$14.00$23.68 06/10$13.25–$25.85$14.00--
$195.00Jan 15$11.30$20.30$15.80$19.82 07/29$14.65–$28.05$15.80--
$195.00May 21$19.10$27.60$23.35$25.70 08/03$22.95–$35.25$23.35--
$180.00Aug 21$4.40$12.70$8.55$13.56 08/03$8.55–$26.65$8.55--
$180.00Oct 16$11.80$18.60$15.20$33.62 07/16$15.15–$30.45$15.20--
$180.00Dec 18$17.40$26.00$21.70$32.40 06/16$19.90–$35.20$21.70--
$180.00Jan 15$19.30$27.60$23.45$41.05 07/09$21.55–$36.20$23.45--
$180.00May 21$27.10$34.70$30.90$40.00 08/04$28.20–$43.45$30.90--
$200.00Aug 21$0.00$1.05$0.53$10.78 08/07$0.53–$10.00$0.53417
$200.00Sep 18$1.25$6.90$4.08$10.90 08/04$4.08–$13.80$4.0827
$200.00Oct 16$2.40$10.50$6.45$17.20 08/07$6.45–$17.15$6.45--
$200.00Dec 18$7.80$16.70$12.25$21.63 08/06$11.25–$23.25$12.25--
$200.00Jan 15$11.30$18.30$14.80$30.80 06/25$13.25–$25.25$14.80--
$200.00May 21$17.00$25.90$21.45$29.51 08/04$20.05–$33.05$21.45--
$175.00Aug 21$9.10$17.40$13.25$12.70 07/24$11.95–$31.65$12.70--
$175.00Oct 16$16.40$22.00$19.20$30.00 08/04$17.85–$34.55$19.20--
$170.00Aug 21$14.00$22.30$18.15$16.30 07/24$14.65–$36.50$16.30--
$170.00Sep 18$16.30$24.50$20.40$21.46 07/30$18.65–$37.25$20.40--
$170.00Oct 16$20.20$27.10$23.65$54.31 07/02$20.55–$38.85$23.65--
$170.00Jan 15$25.60$33.60$29.60$52.20 06/26$26.85–$43.60$29.60--
$210.00Aug 21$0.05$0.95$0.50$2.27 08/06$0.45–$4.65$0.50--
$210.00Sep 18$0.15$2.05$1.10$7.69 08/05$1.10–$8.55$1.10--
$210.00Oct 16$1.40$6.70$4.05$13.18 08/07$4.05–$12.50$4.05--
$210.00Dec 18$5.30$12.70$9.00$16.29 08/04$8.75–$17.85$9.00--
$210.00Jan 15$7.00$15.00$11.00$22.00 07/16$9.90–$20.55$11.00--
$210.00May 21$14.60$22.00$18.30$25.50 08/05$16.40–$27.95$18.30--
$165.00Aug 21$18.90$27.20$23.05$20.30 07/24$20.15–$41.40$20.30--
$160.00Oct 16$27.00$35.40$31.20$51.61 07/14$28.65–$47.80$31.20--
$160.00Dec 18$31.20$39.00$35.10$47.30 07/17$32.20–$50.30$35.10--
$220.00Aug 21$0.00$3.80$1.90$1.43 08/07$0.35–$3.95$1.43--
$220.00Sep 18$0.00$1.35$0.68$5.29 08/07$0.68–$5.55$0.6827
$220.00Oct 16$0.90$3.90$2.40$4.50 08/03$2.40–$9.05$2.40--
$220.00Dec 18$3.40$9.70$6.55$9.40 08/03$6.55–$14.35$6.55--
$220.00Jan 15$3.70$12.80$8.25$20.96 07/07$7.15–$16.55$8.25--
$220.00May 21$11.70$19.60$15.65$19.00 07/29$13.25–$24.40$15.65--
$155.00Oct 16$31.40$39.80$35.60$40.05 06/11$32.35–$52.45$35.60--
$155.00Dec 18$34.50$42.90$38.70$56.80 07/08$35.30–$54.90$38.70--
$150.00Dec 18$38.40$46.80$42.60$38.32 07/24$39.10–$58.85$38.40--
$150.00May 21$44.00$52.40$48.20$52.55 06/11$46.00–$64.10$48.20--
$230.00Aug 21$0.00$5.40$2.70$0.87 08/05$0.20–$4.30$0.87--
$230.00Sep 18$0.00$1.40$0.70$2.95 08/07$0.70–$5.25$0.70--
$230.00Oct 16$0.00$3.10$1.55$5.29 08/07$1.55–$5.60$1.55--
$230.00Dec 18$2.30$7.30$4.80$18.30 07/02$4.80–$11.00$4.80--
$230.00Jan 15$2.15$9.90$6.03$5.96 07/31$5.03–$12.25$5.96--
$230.00May 21$9.40$17.00$13.20$25.16 07/10$11.75–$20.65$13.20--
$140.00Dec 18$47.20$55.50$51.35$61.30 07/15$47.35–$67.80$51.35--
$140.00May 21$51.50$59.90$55.70$55.00 07/30$52.95–$72.20$55.00--
$240.00Aug 21$0.00$2.50$1.25$0.05 08/07$0.10–$2.40$0.05--
$240.00Sep 18$0.00$2.65$1.33$1.21 08/04$0.45–$5.15$1.21--
$240.00Oct 16$0.00$3.80$1.90$2.50 08/04$1.65–$5.70$1.90--
$240.00Dec 18$1.30$5.40$3.35$8.00 08/07$2.70–$8.05$3.3529
$240.00Jan 15$1.45$7.00$4.22$9.00 07/21$4.22–$9.90$4.22--
$240.00May 21$5.70$14.90$10.30$17.00 08/05$10.00–$18.10$10.30--
$135.00Oct 16$50.30$58.20$54.25$86.63 07/02$49.85–$71.75$54.25--
$130.00Dec 18$56.40$64.70$60.55$69.38 06/23$55.80–$76.95$60.55--
$130.00May 21$59.50$67.90$63.70$62.75 07/30$60.20–$80.50$62.75--
$250.00Aug 21$0.00$8.60$4.30$0.05 08/07$0.28–$4.35$0.05--
$250.00Sep 18$0.00$7.10$3.55$1.75 07/21$0.60–$3.58$1.75--
$250.00Oct 16$0.00$1.60$0.80$4.00 07/16$0.80–$5.30$0.80--
$250.00Dec 18$0.70$3.80$2.25$4.20 07/29$2.25–$7.50$2.25--
$250.00Jan 15$0.60$5.80$3.20$4.70 08/03$3.20–$7.80$3.20--
$250.00May 21$4.60$13.30$8.95$15.80 08/07$6.70–$14.65$8.95--
$260.00Aug 21$0.00$8.60$4.30$0.35 07/24$0.03–$4.30$0.35--
$260.00Oct 16$0.00$1.70$0.85$1.05 07/27$0.50–$4.75$0.85--
$260.00Dec 18$0.75$6.60$3.68$4.41 08/07$1.80–$5.10$3.68--
$260.00Jan 15$1.20$3.80$2.50$6.00 07/21$2.50–$6.13$2.50--
$260.00May 21$3.40$11.00$7.20$13.70 08/07$7.20–$13.30$7.20309
$110.00Dec 18$75.30$83.50$79.40$89.70 07/15$74.25–$96.60$79.40--
$270.00Aug 21$0.00$8.60$4.30$1.95 07/02$0.75–$4.30$1.95--
$270.00Oct 16$0.15$1.90$1.02$3.20 06/25$0.75–$5.10$1.02--
$270.00Dec 18$0.35$6.40$3.38$6.96 06/26$1.80–$5.55$3.38--
$270.00Jan 15$0.80$6.30$3.55$5.20 07/16$2.20–$5.03$3.55--
$270.00May 21$1.75$8.20$4.97$12.20 08/07$4.80–$11.20$4.97--
$105.00Dec 18$80.20$88.40$84.30$94.50 07/15$79.05–$101.80$84.30--
$280.00Sep 18$0.00$2.10$1.05$0.40 08/07$0.20–$2.70$0.40--
$280.00Oct 16$0.00$1.50$0.75$0.10 08/04$0.30–$5.20$0.10--
$280.00Dec 18$0.00$6.20$3.10$4.50 06/29$1.93–$5.03$3.10--
$280.00Jan 15$0.40$6.60$3.50$3.00 08/07$2.40–$5.45$3.00--
$290.00Aug 21$0.00$0.05$0.03$0.19 07/22$0.03–$1.45$0.03--
$290.00Oct 16$0.00$5.60$2.80$1.05 07/16$0.55–$2.80$1.05--
$290.00Dec 18$0.05$6.20$3.13$2.60 07/20$1.78–$5.03$2.60--
$290.00Jan 15$0.00$6.40$3.20$3.50 07/20$1.83–$5.03$3.20--
$290.00May 21$0.50$9.90$5.20$6.40 07/23$4.43–$8.90$5.20--
$300.00Oct 16$0.00$1.70$0.85$0.40 07/29$0.40–$2.65$0.40--
$300.00Dec 18$0.00$6.10$3.05$1.97 06/11$1.08–$3.73$1.97--
$300.00Jan 15$0.15$2.45$1.30$3.00 07/20$1.30–$5.03$1.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$0.60$8.70$4.65$1.86 08/07$1.10–$13.20$1.8648
$190.00Sep 18$4.50$12.90$8.70$9.87 08/03$3.83–$16.55$8.7026
$190.00Oct 16$7.10$12.90$10.00$7.00 08/05$6.65–$18.00$7.1023
$190.00Dec 18$12.40$21.20$16.80$12.02 08/06$11.85–$23.00$12.4024
$190.00Jan 15$14.00$22.10$18.05$18.00 07/29$13.15–$24.75$18.00--
$190.00May 21$20.00$29.30$24.65$26.00 07/30$18.90–$30.00$24.65--
$185.00Aug 21$0.00$6.60$3.30$1.15 08/06$0.70–$9.55$1.15--
$185.00Sep 18$2.30$10.00$6.15$3.45 08/06$2.42–$13.45$3.45--
$185.00Oct 16$4.60$10.50$7.55$5.08 08/07$5.05–$14.40$5.08--
$185.00Dec 18$10.30$18.10$14.20$10.89 08/06$9.95–$19.35$10.89--
$185.00Jan 15$11.00$19.60$15.30$16.80 07/22$11.35–$21.50$15.30--
$185.00May 21$18.00$26.70$22.35$22.00 06/24$16.90–$26.95$22.00--
$195.00Aug 21$3.40$11.60$7.50$1.75 08/07$2.00–$16.95$3.40--
$195.00Sep 18$7.00$15.30$11.15$5.21 08/07$5.60–$19.75$7.00--
$195.00Oct 16$9.90$18.30$14.10$19.30 07/23$8.25–$20.75$14.10--
$195.00Dec 18$15.00$23.70$19.35$19.50 07/21$13.80–$25.60$19.35--
$195.00Jan 15$16.20$25.50$20.85$21.32 07/29$15.10–$27.35$20.85--
$180.00Aug 21$0.20$0.75$0.48$0.65 08/05$0.33–$6.85$0.48--
$180.00Sep 18$3.00$4.30$3.65$2.40 08/06$1.95–$11.20$3.00113
$180.00Oct 16$2.45$10.00$6.23$4.03 08/07$3.80–$12.55$4.03--
$180.00Dec 18$7.30$15.10$11.20$17.25 07/24$8.00–$16.85$11.20--
$180.00Jan 15$9.00$17.50$13.25$11.20 08/06$9.50–$18.70$11.20--
$180.00May 21$15.00$23.70$19.35$12.40 08/07$15.20–$25.20$15.00--
$200.00Aug 21$8.20$16.10$12.15$4.69 08/06$2.50–$21.20$8.2054
$200.00Sep 18$10.40$19.10$14.75$7.00 08/07$6.50–$22.30$10.40--
$200.00Oct 16$13.10$21.40$17.25$11.90 08/06$9.35–$23.85$13.1089
$200.00Dec 18$18.40$26.70$22.55$28.95 07/24$16.45–$29.30$22.55--
$200.00Jan 15$20.60$28.30$24.45$29.10 07/27$18.05–$30.45$24.45--
$200.00May 21$26.00$35.00$30.50$25.39 08/04$24.30–$35.00$26.00--
$175.00Aug 21$0.15$0.85$0.50$0.45 08/07$0.22–$4.85$0.45--
$175.00Sep 18$1.90$5.30$3.60$3.45 08/07$1.10–$9.10$3.45--
$175.00Oct 16$1.10$8.80$4.95$3.54 08/07$3.03–$10.30$3.54--
$175.00Dec 18$5.80$11.90$8.85$10.00 07/29$6.80–$14.10$8.85--
$175.00Jan 15$7.80$14.40$11.10$9.50 06/26$8.25–$16.40$9.50--
$170.00Aug 21$0.00$0.90$0.45$0.38 08/07$0.18–$3.65$0.38--
$170.00Sep 18$1.15$1.80$1.48$2.13 08/04$0.93–$7.15$1.4847
$170.00Oct 16$1.95$7.20$4.58$2.58 08/05$2.48–$8.10$2.58--
$170.00Dec 18$5.40$10.90$8.15$13.10 07/24$5.85–$12.95$8.15--
$170.00Jan 15$6.50$12.10$9.30$6.16 08/05$6.23–$14.20$6.50--
$210.00Aug 21$18.00$26.30$22.15$18.70 08/03$10.50–$29.15$18.7048
$210.00Sep 18$19.10$27.20$23.15$14.00 08/07$12.45–$30.70$19.10--
$210.00Oct 16$20.70$29.10$24.90$14.80 08/07$15.00–$32.40$20.70--
$210.00Dec 18$25.10$33.40$29.25$21.82 06/25$21.65–$35.70$25.10--
$210.00Jan 15$26.00$34.70$30.35$28.55 07/22$23.05–$37.45$28.55--
$165.00Aug 21$0.00$3.70$1.85$0.23 08/07$0.13–$3.98$0.23--
$165.00Sep 18$0.20$2.80$1.50$0.96 08/07$0.75–$5.10$0.96--
$165.00Oct 16$1.00$3.80$2.40$2.00 08/05$1.83–$6.75$2.00--
$165.00Dec 18$4.30$9.00$6.65$8.30 07/22$4.90–$10.65$6.65--
$165.00Jan 15$4.50$11.10$7.80$5.99 08/05$5.53–$12.60$5.99--
$165.00May 21$9.00$17.40$13.20$14.15 07/22$10.60–$18.50$13.20--
$160.00Aug 21$0.00$0.90$0.45$0.20 08/06$0.08–$1.63$0.20--
$160.00Sep 18$0.00$1.60$0.80$2.45 08/07$0.60–$5.30$0.806
$160.00Oct 16$1.10$2.30$1.70$3.60 08/06$1.10–$6.35$1.70--
$160.00Dec 18$3.30$7.90$5.60$7.61 07/24$4.00–$8.95$5.60--
$160.00Jan 15$2.70$9.80$6.25$5.01 08/05$3.25–$11.20$5.01--
$220.00Aug 21$28.00$36.30$32.15$24.35 07/23$16.50–$38.05$28.00--
$220.00Oct 16$29.40$37.40$33.40$22.55 07/16$21.45–$40.25$29.40--
$220.00Dec 18$32.90$41.00$36.95$34.20 07/21$27.45–$44.25$34.20--
$220.00Jan 15$33.40$42.00$37.70$34.70 07/21$28.45–$44.10$34.70--
$220.00May 21$39.50$48.00$43.75$30.96 07/01$35.50–$49.00$39.50--
$155.00Aug 21$0.00$1.90$0.95$0.25 07/29$0.05–$2.53$0.25--
$155.00Sep 18$0.00$2.10$1.05$1.16 07/29$0.38–$3.73$1.05--
$155.00Oct 16$0.05$3.50$1.78$2.68 06/25$0.95–$5.85$1.78--
$155.00Jan 15$0.90$10.00$5.45$6.95 07/31$3.30–$8.65$5.45--
$150.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.13–$2.40$0.20--
$150.00Sep 18$0.00$4.30$2.15$0.41 08/05$0.55–$3.45$0.41--
$150.00Oct 16$0.25$6.00$3.13$2.95 07/23$1.13–$5.13$2.95--
$150.00Dec 18$1.35$5.40$3.38$5.30 07/24$2.40–$6.30$3.38--
$150.00Jan 15$0.10$6.90$3.50$6.00 06/22$2.73–$7.30$3.50--
$230.00Aug 21$38.00$46.30$42.15$26.10 07/16$25.35–$47.70$38.00--
$230.00Sep 18$38.00$44.30$41.15$28.50 08/07$27.10–$48.35$38.00--
$230.00Oct 16$38.40$46.90$42.65$25.81 07/01$28.05–$49.65$38.40--
$230.00Dec 18$41.00$49.30$45.15$34.20 07/16$33.10–$52.15$41.00--
$230.00Jan 15$42.00$49.40$45.70$39.55 07/08$35.35–$52.55$42.00--
$230.00May 21$48.00$55.00$51.50$54.42 06/12$40.00–$57.10$51.50--
$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$0.55–$5.03$1.05--
$145.00Dec 18$0.00$6.90$3.45$3.10 06/26$2.25–$5.03$3.10--
$140.00Aug 21$0.00$0.05$0.03$0.10 07/28$0.03–$3.50$0.03--
$140.00Oct 16$0.00$5.70$2.85$2.21 07/27$0.53–$5.03$2.21--
$140.00Jan 15$1.15$5.70$3.43$2.71 07/23$2.40–$5.63$2.71--
$140.00May 21$1.10$10.50$5.80$7.30 07/15$5.00–$9.05$5.80--
$240.00Aug 21$48.00$56.10$52.05$33.05 07/13$34.95–$57.50$48.00--
$240.00Oct 16$48.40$56.20$52.30$42.97 06/24$37.15–$59.00$48.40--
$240.00Dec 18$50.00$57.00$53.50$58.74 07/23$40.90–$60.50$53.507
$240.00Jan 15$50.30$57.90$54.10$41.24 07/07$42.30–$61.45$50.30--
$240.00May 21$55.90$63.30$59.60$62.74 07/23$47.75–$63.80$59.60--
$250.00Aug 21$58.00$66.10$62.05$43.00 06/25$44.75–$67.45$58.00--
$250.00Oct 16$58.00$66.30$62.15$56.08 07/23$46.00–$68.95$58.00--
$250.00Dec 18$59.40$66.90$63.15$69.58 07/24$49.75–$69.45$63.15--
$250.00Jan 15$59.30$66.50$62.90$64.77 07/30$50.65–$70.30$62.90--
$250.00May 21$63.10$69.60$66.35$68.17 07/30$54.10–$73.00$66.35--
$260.00Aug 21$68.00$76.30$72.15$49.70 07/06$54.70–$77.30$68.00--
$260.00Oct 16$68.00$76.00$72.00$72.17 07/28$55.45–$79.00$72.00--
$260.00May 21$71.50$79.50$75.50$76.52 07/28$61.70–$82.00$75.50--
$260.00Dec 18$68.30$73.80$71.05--$70.25–$71.05$68.3020
$270.00Aug 21$78.00$86.30$82.15$72.00 07/15$64.60–$87.25$78.00--
$270.00Oct 16$78.00$86.30$82.15$64.70 08/05$65.00–$87.65$78.00--
$270.00Dec 18$78.40$86.00$82.20$84.63 07/30$66.80–$88.15$82.20--
$270.00Jan 15$78.50$86.30$82.40--$82.40–$82.40—$78.5096

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 81
Total Puts 157
Put/Call Ratio 1.94
Net Difference -76

Prior's Put/Call Breakdown

Total Calls 1,262
Total Puts 242
Put/Call Ratio 0.19
Net Difference 1,020

Prior 7-Day Put/Call Summary

Total Calls 3,139
Total Puts 1,222
Average Put/Call Ratio 1.54
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