Tour v526
POOL
POOL CORP
$195.99 +4.53%
$193.54 (-1.25%)🌙
as of 08/19 06:54 PM
(8/18 18:55) ◀
|
Wednesday, August 19, 2026 (6:54pm)
January 2026
|
▶ (8/20 18:57)
◀ 8/19 18:54 ▶

Option Volume

Detail
ℹ
Current (08/19) 186
Calls: 81 (44%)
Puts: 105 (56%)
Prior (08/18) 238
Calls: 81 (34%)
Puts: 157 (66%)
Current vs Prior -21.85%
Calls: +0.00% (Calls)
Puts: -33.12% (Puts)
Prior 7-Day Total 3,210
Calls: 1,931 (60%)
Puts: 1,279 (40%)
Prior 7-Day Average 458
Calls: 275 (60%)
Puts: 182 (40%)
Current vs Prior 7-Day Avg -59.44%
Calls: -70.64%
Puts: -42.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $323.0K
Calls: $30.3K (9%)
Puts: $292.7K (91%)
Prior (08/18) $529.8K
Calls: $21.3K (4%)
Puts: $508.5K (96%)
Current vs Prior -39.04%
Calls: +41.83%
Puts: -42.43%
Prior 7-Day Total $3.24M
Calls: $1.47M (45%)
Puts: $1.77M (55%)
Prior 7-Day Average $463.4K
Calls: $210.6K (45%)
Puts: $252.7K (55%)
Current vs Prior 7-Day Avg -30.29%
Calls: -85.63%
Puts: +15.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.30
Prior (08/18) 1.94
Current vs Prior -33.12%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg -28.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 1,714
Calls: 988 (58%)
Puts: 726 (42%)
Prior (08/18) 1,462
Calls: 854 (58%)
Puts: 608 (42%)
Current vs Prior +17.24%
Prior 7-Day Total 10,276
Calls: 5,945 (58%)
Puts: 4,331 (42%)
Prior 7-Day Average 1,468
Calls: 849 (58%)
Puts: 618 (42%)
Current vs Prior 7-Day Avg +16.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.61% | 10.54%4.61% | 10.54%
Prior 4.69% | 9.87%4.69% | 9.87%
Current vs Prior -1.83% | +6.79%-1.83% | +6.79%
Prior 7-Day Avg 6.50% | 11.12%6.50% | 11.12%
Current vs 7-Day Avg -29.10% | -5.24%-29.10% | -5.24%
Prior 7-Day Eod 4.69% | 9.87%4.69% | 9.87%
Current vs 7-Day Eod -1.83% | +6.79%-1.83% | +6.79%
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 91% of dollar volume in puts ($292.7K) vs calls ($30.3K). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 8 found (avg delta 0.71, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 212.358.70$5.53114.8%40.7722
$195.00Aug 211.954.00$2.9868.8%30.5344
$195.00Sep 188.309.80$9.0516.6%20.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2112.4018.30$15.3538.4%60.93--
$230.00Sep 1830.5038.40$34.4522.9%10.93--
$200.00Aug 212.209.90$6.05127.3%40.7253
$210.00Sep 1812.4020.50$16.4549.2%20.72--
$200.00Sep 189.2014.00$11.6041.4%30.5628

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 109, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.002.55$1.27200.8%130.27419
$210.00Sep 180.056.80$3.43196.8%130.2721
$210.00Aug 210.000.50$0.25200.0%110.06145
$220.00Aug 210.000.30$0.15200.0%60.03--
$190.00Aug 212.358.70$5.53114.8%40.7722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.000.40$0.20200.0%100.04180
$190.00Sep 182.406.80$4.6095.7%80.37--
$210.00Aug 2112.4018.30$15.3538.4%60.93--
$175.00Sep 181.202.25$1.7360.7%50.1551
$200.00Aug 212.209.90$6.05127.3%40.7253

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 37.7%, max 39.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1854.9%39.5%39.0%16446
$195.00Aug 21Sep 1851.5%38.1%35.1%544
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1854.9%39.5%39.0%781

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.06, avg 10.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Aug 21$2.55$2.45$2.5577%0.96$192.55
$210.00$220.00Aug 21$0.10$9.90$0.106%99.00$210.10
$210.00$220.00Sep 18$1.63$8.37$1.6327%5.13$211.63
$195.00$200.00Aug 21$1.71$3.29$1.7153%1.92$196.71
$200.00$210.00Sep 18$3.20$6.80$3.2043%2.13$203.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$4.85$5.15$4.8572%1.06$205.15
$190.00$185.00Sep 18$0.63$4.37$0.6337%6.94$189.37
$200.00$190.00Aug 21$4.67$5.33$4.6772%1.14$195.33
$185.00$180.00Sep 18$1.17$3.83$1.1729%3.27$183.83
$180.00$175.00Sep 18$1.07$3.93$1.0722%3.67$178.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.28, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Aug 21$1.02$1.02$8.9873%0.11$201.02
$200.00$210.00Sep 18$3.20$3.20$6.8057%0.47$203.20
$210.00$220.00Sep 18$1.63$1.63$8.3773%0.19$211.63
$210.00$220.00Aug 21$0.10$0.10$9.9094%0.01$210.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$1.08$1.08$3.9274%0.28$188.92
$175.00$170.00Sep 18$0.83$0.83$4.1785%0.20$174.17
$180.00$175.00Sep 18$1.07$1.07$3.9378%0.27$178.93
$185.00$180.00Sep 18$1.17$1.17$3.8371%0.31$183.83
$190.00$185.00Sep 18$0.63$0.63$4.3763%0.14$189.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.07, cheapest $6.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$6.0751.5%38.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.53% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$5.53$1.38$6.91$183.09$196.913.53%
$200.00Aug 21$1.27$6.05$7.32$192.68$207.323.73%
$210.00Aug 21$0.25$15.35$15.60$194.40$225.607.96%
$200.00Sep 18$6.63$11.60$18.23$181.77$218.239.30%
$210.00Sep 18$3.43$16.45$19.88$190.12$229.8810.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.27% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$180.00Aug 21$0.25$0.28$0.53$179.47$210.53
$210.00$185.00Aug 21$0.25$0.30$0.55$184.45$210.55
$200.00$185.00Aug 21$1.27$0.30$1.57$183.43$201.57
$200.00$180.00Aug 21$1.27$0.28$1.55$178.45$201.55
$210.00$190.00Aug 21$0.25$1.38$1.63$188.37$211.63
$200.00$190.00Aug 21$1.27$1.38$2.65$187.35$202.65
$220.00$170.00Sep 18$1.80$0.90$2.70$167.30$222.70
$220.00$175.00Sep 18$1.80$1.73$3.53$171.47$223.53
$220.00$180.00Sep 18$1.80$2.80$4.60$175.40$224.60
$210.00$170.00Sep 18$3.43$0.90$4.33$165.67$214.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.33, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175210/220Sep 18$2.46$7.5458%0.33$172.54$212.46
185/190210/220Aug 21$1.18$8.8268%0.13$188.82$211.18
175/180210/220Sep 18$2.70$7.3051%0.37$177.30$212.70
180/185210/220Sep 18$2.80$7.2044%0.39$182.20$212.80
185/190200/210Aug 21$2.10$7.9046%0.27$187.90$202.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 4.95, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Aug 21$0.84$4.1650%4.95
$200.00$210.00$220.00Aug 21$0.92$9.0824%9.87
$200.00$210.00$220.00Sep 18$1.57$8.4327%5.37
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Aug 21$4.63$5.3767%1.16
$175.00$180.00$185.00Sep 18$0.10$4.9014%49.00
$170.00$175.00$180.00Sep 18$0.24$4.7613%19.83
$170.00$175.00$180.00Aug 21$0.18$4.822%26.78
$180.00$185.00$190.00Aug 21$1.06$3.9420%3.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.23, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$0.23$9.77
$190.00$195.001:2Aug 21-$0.43$4.57
$210.00$220.001:2Sep 18-$0.17$9.83
$210.00$220.001:2Aug 21-$0.05$9.95
$195.00$200.001:2Sep 18-$4.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Sep 18-$0.07$4.93
$180.00$175.001:2Sep 18-$0.66$4.34
$180.00$175.001:2Aug 21-$0.12$4.88
$185.00$180.001:2Aug 21-$0.26$4.74
$210.00$200.001:2Sep 18-$6.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.20%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 18$2.350.432.0%1.20%3.25%327
$220.00Sep 18$0.100.1612.2%0.05%12.30%1--

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 $5.10/$9.80) — try a limit near $7.45. Also watch the $195.00 08-21 call last traded $12.47 on 08/07 (now $1.95/$4.00) — try a limit near $2.98; the $190.00 08-21 call last traded $17.76 on 08/07 (now $2.35/$8.70) — try a limit near $5.53. Most tradeable put: the $270.00 12-18 put last traded $84.63 on 07/30 (now $73.20/$78.10) — try a limit near $75.65.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$1.95$4.00$2.98$12.47 08/07$1.30–$13.15$2.9844
$195.00Sep 18$8.30$9.80$9.05$12.92 08/06$5.33–$17.25$9.05--
$195.00Oct 16$9.60$15.10$12.35$12.20 07/23$8.50–$19.95$12.20--
$195.00Dec 18$14.00$21.80$17.90$23.68 06/10$13.25–$25.85$17.90--
$195.00Jan 15$16.10$24.60$20.35$19.82 07/29$14.65–$28.05$19.82--
$195.00May 21$23.80$30.60$27.20$25.70 08/03$22.95–$35.25$25.70--
$200.00Aug 21$0.00$2.55$1.27$10.78 08/07$0.53–$8.80$1.27419
$200.00Sep 18$2.35$10.90$6.63$10.90 08/04$4.08–$13.80$6.6327
$200.00Oct 16$9.20$14.30$11.75$17.20 08/07$6.45–$17.15$11.75--
$200.00Dec 18$11.10$17.60$14.35$21.63 08/06$11.25–$23.25$14.35--
$200.00Jan 15$13.70$22.00$17.85$30.80 06/25$13.25–$25.25$17.85--
$200.00May 21$21.60$29.50$25.55$29.51 08/04$20.05–$33.05$25.55--
$190.00Aug 21$2.35$8.70$5.53$17.76 08/07$1.38–$17.30$5.5322
$190.00Sep 18$10.20$15.50$12.85$10.80 08/03$7.40–$20.10$10.80--
$190.00Oct 16$13.70$15.90$14.80$11.90 07/30$10.40–$22.60$13.70--
$190.00Dec 18$16.60$25.10$20.85$38.50 07/06$14.35–$28.25$20.85--
$190.00Jan 15$18.60$27.00$22.80$27.80 08/05$16.25–$30.80$22.80--
$190.00May 21$27.30$34.20$30.75$27.45 07/30$23.90–$38.00$27.45--
$185.00Aug 21$6.90$15.00$10.95$9.41 07/27$4.15–$21.95$9.41--
$185.00Sep 18$12.00$18.10$15.05$12.30 07/27$9.80–$23.95$12.30--
$185.00Oct 16$15.50$20.90$18.20$13.20 07/24$12.60–$26.60$15.50--
$185.00Jan 15$21.40$29.90$25.65$22.70 07/28$18.95–$33.30$22.70--
$210.00Aug 21$0.00$0.50$0.25$2.27 08/06$0.25–$4.60$0.25145
$210.00Sep 18$0.05$6.80$3.43$7.69 08/05$1.10–$8.55$3.4321
$210.00Oct 16$3.10$8.70$5.90$13.18 08/07$4.05–$12.50$5.90--
$210.00Dec 18$8.00$15.70$11.85$16.29 08/04$8.75–$17.85$11.85--
$210.00Jan 15$9.00$18.00$13.50$22.00 07/16$9.90–$20.55$13.50--
$210.00May 21$17.60$26.00$21.80$25.50 08/05$16.40–$27.95$21.80--
$180.00Aug 21$11.70$20.00$15.85$13.56 08/03$8.55–$26.65$13.56--
$180.00Oct 16$18.90$22.90$20.90$33.62 07/16$15.15–$30.45$20.90--
$180.00Dec 18$22.40$30.40$26.40$32.40 06/16$19.90–$35.20$26.40--
$180.00Jan 15$24.40$32.90$28.65$41.05 07/09$21.55–$36.20$28.65--
$180.00May 21$31.00$38.10$34.55$40.00 08/04$28.20–$43.45$34.55--
$175.00Aug 21$17.00$24.70$20.85$12.70 07/24$11.95–$31.65$17.00--
$175.00Oct 16$22.90$27.70$25.30$30.00 08/04$17.85–$34.55$25.30--
$220.00Aug 21$0.00$0.30$0.15$1.43 08/07$0.15–$2.78$0.15--
$220.00Sep 18$0.10$3.50$1.80$5.29 08/07$0.68–$5.40$1.80--
$220.00Oct 16$1.60$6.20$3.90$4.50 08/03$2.40–$9.05$3.90--
$220.00Dec 18$5.30$13.00$9.15$9.40 08/03$6.55–$14.35$9.15--
$220.00Jan 15$6.10$14.80$10.45$20.96 07/07$7.15–$16.55$10.45--
$220.00May 21$13.40$22.00$17.70$19.00 07/29$13.25–$24.40$17.70--
$170.00Aug 21$21.70$29.90$25.80$16.30 07/24$14.65–$36.50$21.70--
$170.00Sep 18$24.60$31.60$28.10$21.46 07/30$18.65–$37.25$24.60--
$170.00Oct 16$25.60$31.50$28.55$54.31 07/02$20.55–$38.85$28.55--
$170.00Jan 15$31.00$39.30$35.15$52.20 06/26$26.85–$43.60$35.15--
$165.00Aug 21$26.80$34.30$30.55$20.30 07/24$20.15–$41.40$26.80--
$230.00Aug 21$0.00$7.00$3.50$0.87 08/05$0.20–$4.30$0.87--
$230.00Sep 18$0.00$1.25$0.63$2.95 08/07$0.63–$3.73$0.63--
$230.00Oct 16$1.70$4.40$3.05$5.29 08/07$1.55–$5.60$3.05--
$230.00Dec 18$1.95$10.70$6.32$18.30 07/02$4.80–$11.00$6.32--
$230.00Jan 15$4.90$11.60$8.25$5.96 07/31$5.03–$12.25$5.96--
$230.00May 21$10.50$19.00$14.75$25.16 07/10$11.75–$20.65$14.75--
$160.00Oct 16$34.10$42.20$38.15$51.61 07/14$28.65–$47.80$38.15--
$160.00Dec 18$37.00$45.20$41.10$47.30 07/17$32.20–$50.30$41.10--
$155.00Oct 16$38.70$46.70$42.70$40.05 06/11$32.35–$52.45$40.05--
$155.00Dec 18$42.20$49.30$45.75$56.80 07/08$35.30–$54.90$45.75--
$240.00Aug 21$0.00$2.30$1.15$0.05 08/07$0.10–$2.40$0.05--
$240.00Sep 18$0.00$2.45$1.23$1.21 08/04$0.45–$2.53$1.21--
$240.00Oct 16$0.00$2.70$1.35$2.50 08/04$1.35–$4.00$1.35--
$240.00Dec 18$1.70$6.50$4.10$8.00 08/07$2.70–$8.05$4.10--
$240.00Jan 15$2.15$8.70$5.43$9.00 07/21$4.22–$9.90$5.43--
$240.00May 21$7.60$16.70$12.15$17.00 08/05$10.00–$18.10$12.15--
$150.00Dec 18$45.30$53.60$49.45$38.32 07/24$39.10–$58.85$45.30--
$150.00May 21$51.10$59.40$55.25$52.55 06/11$46.00–$64.10$52.55--
$250.00Aug 21$0.00$6.80$3.40$0.05 08/07$0.28–$4.35$0.05--
$250.00Sep 18$0.10$2.50$1.30$1.75 07/21$0.60–$3.58$1.30--
$250.00Oct 16$0.55$1.25$0.90$4.00 07/16$0.80–$4.00$0.90--
$250.00Dec 18$0.85$5.30$3.08$4.20 07/29$2.25–$6.30$3.08--
$250.00Jan 15$0.80$9.00$4.90$4.70 08/03$3.20–$7.80$4.70--
$250.00May 21$8.00$11.70$9.85$15.80 08/07$6.70–$14.65$9.85--
$140.00Dec 18$54.50$62.50$58.50$61.30 07/15$47.35–$67.80$58.50--
$140.00May 21$58.80$66.50$62.65$55.00 07/30$52.95–$72.20$58.80--
$135.00Oct 16$57.70$66.20$61.95$86.63 07/02$49.85–$71.75$61.95--
$260.00Aug 21$0.00$6.80$3.40$0.35 07/24$0.03–$4.30$0.35--
$260.00Oct 16$0.00$0.90$0.45$1.05 07/27$0.45–$4.75$0.45--
$260.00Dec 18$2.15$3.00$2.58$4.41 08/07$1.80–$4.78$2.58--
$260.00Jan 15$0.95$5.70$3.33$6.00 07/21$2.50–$6.13$3.33--
$260.00May 21$5.10$9.80$7.45$13.70 08/07$7.20–$13.30$7.45310
$130.00Dec 18$63.60$71.60$67.60$69.38 06/23$55.80–$76.95$67.60--
$130.00May 21$67.10$75.00$71.05$62.75 07/30$60.20–$80.50$67.10--
$270.00Aug 21$0.00$8.60$4.30$1.95 07/02$0.75–$4.30$1.95--
$270.00Oct 16$0.00$1.85$0.93$3.20 06/25$0.75–$4.83$0.93--
$270.00Dec 18$0.15$5.80$2.98$6.96 06/26$1.80–$4.60$2.98--
$270.00Jan 15$0.55$4.00$2.28$5.20 07/16$2.20–$4.65$2.28--
$270.00May 21$5.10$9.80$7.45$12.20 08/07$4.80–$10.95$7.45--
$280.00Sep 18$0.00$3.40$1.70$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–$2.40$0.10--
$280.00Dec 18$0.55$2.75$1.65$4.50 06/29$1.65–$4.90$1.65--
$280.00Jan 15$0.05$2.90$1.48$3.00 08/07$1.48–$5.30$1.48--
$110.00Dec 18$82.80$91.50$87.15$89.70 07/15$74.25–$96.60$87.15--
$105.00Dec 18$87.70$96.40$92.05$94.50 07/15$79.05–$101.80$92.05--
$290.00Aug 21$0.00$0.05$0.03$0.19 07/22$0.03–$1.15$0.03--
$290.00Oct 16$0.00$1.90$0.95$1.05 07/16$0.55–$2.80$0.95--
$290.00Dec 18$0.05$4.10$2.07$2.60 07/20$1.78–$4.53$2.07--
$290.00Jan 15$0.60$4.30$2.45$3.50 07/20$1.83–$3.85$2.45--
$290.00May 21$1.55$8.60$5.08$6.40 07/23$4.43–$8.15$5.08--
$300.00Oct 16$0.00$5.10$2.55$0.40 07/29$0.40–$2.65$0.40--
$300.00Dec 18$0.00$1.15$0.57$1.97 06/11$0.57–$3.73$0.57--
$300.00Jan 15$0.00$4.80$2.40$3.00 07/20$1.30–$4.05$2.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$0.05$5.70$2.88$1.75 08/07$2.00–$16.95$1.75--
$195.00Sep 18$7.00$10.00$8.50$5.21 08/07$5.60–$19.75$7.00--
$195.00Oct 16$7.50$13.40$10.45$19.30 07/23$8.25–$20.75$10.4537
$195.00Dec 18$11.80$19.20$15.50$19.50 07/21$13.80–$25.60$15.50--
$195.00Jan 15$13.00$21.60$17.30$21.32 07/29$15.10–$27.35$17.30--
$200.00Aug 21$2.20$9.90$6.05$4.69 08/06$2.50–$21.20$4.6953
$200.00Sep 18$9.20$14.00$11.60$7.00 08/07$6.50–$22.30$9.2028
$200.00Oct 16$12.10$15.90$14.00$11.90 08/06$9.35–$23.85$12.10--
$200.00Dec 18$15.20$22.70$18.95$28.95 07/24$16.45–$29.30$18.9559
$200.00Jan 15$16.60$24.20$20.40$29.10 07/27$18.05–$30.45$20.40--
$200.00May 21$23.00$31.00$27.00$25.39 08/04$24.30–$35.00$25.39--
$190.00Aug 21$0.30$2.45$1.38$1.86 08/07$1.10–$13.20$1.38--
$190.00Sep 18$2.40$6.80$4.60$9.87 08/03$3.83–$16.55$4.60--
$190.00Oct 16$5.30$11.00$8.15$7.00 08/05$6.65–$18.00$7.00--
$190.00Dec 18$9.90$17.30$13.60$12.02 08/06$11.85–$23.00$12.02--
$190.00Jan 15$11.10$19.50$15.30$18.00 07/29$13.15–$24.75$15.30--
$190.00May 21$17.30$25.40$21.35$26.00 07/30$18.90–$30.00$21.35--
$185.00Aug 21$0.05$0.55$0.30$1.15 08/06$0.30–$9.55$0.3053
$185.00Sep 18$1.35$6.60$3.97$3.45 08/06$2.42–$13.45$3.45--
$185.00Oct 16$3.40$9.10$6.25$5.08 08/07$5.05–$14.40$5.08--
$185.00Dec 18$8.10$14.70$11.40$10.89 08/06$9.95–$19.35$10.89--
$185.00Jan 15$8.50$17.00$12.75$16.80 07/22$11.35–$21.50$12.75--
$185.00May 21$14.90$24.00$19.45$22.00 06/24$16.90–$26.95$19.45--
$210.00Aug 21$12.40$18.30$15.35$18.70 08/03$10.50–$29.15$15.35--
$210.00Sep 18$12.40$20.50$16.45$14.00 08/07$12.45–$30.70$14.00--
$210.00Oct 16$15.00$21.80$18.40$14.80 08/07$15.00–$32.40$15.00--
$210.00Dec 18$20.70$28.60$24.65$21.82 06/25$21.65–$35.70$21.82--
$210.00Jan 15$21.50$28.60$25.05$28.55 07/22$23.05–$37.45$25.05--
$180.00Aug 21$0.05$0.50$0.28$0.65 08/05$0.28–$6.85$0.28145
$180.00Sep 18$1.20$4.40$2.80$2.40 08/06$1.95–$11.20$2.40--
$180.00Oct 16$2.00$7.00$4.50$4.03 08/07$3.80–$12.55$4.03--
$180.00Dec 18$6.30$12.70$9.50$17.25 07/24$8.00–$16.85$9.50--
$180.00Jan 15$6.80$15.10$10.95$11.20 08/06$9.50–$18.70$10.95--
$180.00May 21$12.80$21.30$17.05$12.40 08/07$15.20–$25.20$12.80--
$175.00Aug 21$0.00$0.40$0.20$0.45 08/07$0.20–$4.85$0.20180
$175.00Sep 18$1.20$2.25$1.73$3.45 08/07$1.10–$9.10$1.7351
$175.00Oct 16$2.95$3.90$3.43$3.54 08/07$3.03–$10.30$3.43--
$175.00Dec 18$4.80$10.70$7.75$10.00 07/29$6.80–$14.10$7.75--
$175.00Jan 15$6.00$12.20$9.10$9.50 06/26$8.25–$16.40$9.10--
$220.00Aug 21$20.10$28.30$24.20$24.35 07/23$16.50–$38.05$24.20--
$220.00Oct 16$25.50$27.90$26.70$22.55 07/16$21.45–$40.25$25.50--
$220.00Dec 18$27.00$35.30$31.15$34.20 07/21$27.45–$44.25$31.15--
$220.00Jan 15$28.10$36.60$32.35$34.70 07/21$28.45–$44.10$32.35--
$220.00May 21$34.50$43.00$38.75$30.96 07/01$35.50–$49.00$34.50--
$170.00Aug 21$0.00$0.60$0.30$0.38 08/07$0.18–$3.65$0.30--
$170.00Sep 18$0.20$1.60$0.90$2.13 08/04$0.90–$7.15$0.90--
$170.00Oct 16$2.05$2.95$2.50$2.58 08/05$2.48–$8.10$2.50--
$170.00Dec 18$4.00$8.60$6.30$13.10 07/24$5.85–$12.95$6.3021
$170.00Jan 15$5.10$9.90$7.50$6.16 08/05$6.23–$14.20$6.16--
$165.00Aug 21$0.00$1.70$0.85$0.23 08/07$0.13–$3.98$0.23--
$165.00Sep 18$0.00$2.30$1.15$0.96 08/07$0.75–$5.03$0.96--
$165.00Oct 16$1.00$3.70$2.35$2.00 08/05$1.83–$6.75$2.00--
$165.00Dec 18$3.10$7.20$5.15$8.30 07/22$4.90–$10.65$5.15--
$165.00Jan 15$3.30$9.40$6.35$5.99 08/05$5.53–$12.60$5.99--
$165.00May 21$6.60$16.00$11.30$14.15 07/22$10.60–$18.50$11.30--
$230.00Aug 21$30.40$38.30$34.35$26.10 07/16$25.35–$47.70$30.40--
$230.00Sep 18$30.50$38.40$34.45$28.50 08/07$27.10–$48.35$30.50--
$230.00Oct 16$31.60$39.70$35.65$25.81 07/01$28.05–$49.65$31.60--
$230.00Dec 18$36.10$42.90$39.50$34.20 07/16$33.10–$52.15$36.10--
$230.00Jan 15$36.30$44.00$40.15$39.55 07/08$35.35–$52.55$39.55--
$230.00May 21$40.90$50.00$45.45$54.42 06/12$40.00–$57.10$45.45--
$160.00Aug 21$0.00$0.40$0.20$0.20 08/06$0.08–$1.27$0.20--
$160.00Sep 18$0.00$1.65$0.83$2.45 08/07$0.60–$3.78$0.83--
$160.00Oct 16$0.00$2.05$1.02$3.60 08/06$1.02–$6.35$1.02--
$160.00Dec 18$2.10$6.40$4.25$7.61 07/24$4.00–$8.95$4.25--
$160.00Jan 15$2.20$7.60$4.90$5.01 08/05$3.25–$11.20$4.90--
$155.00Aug 21$0.00$1.50$0.75$0.25 07/29$0.05–$2.53$0.25--
$155.00Sep 18$0.00$7.00$3.50$1.16 07/29$0.38–$3.73$1.16--
$155.00Oct 16$0.00$1.70$0.85$2.68 06/25$0.85–$5.25$0.85--
$155.00Jan 15$2.60$5.80$4.20$6.95 07/31$3.30–$8.65$4.20--
$240.00Aug 21$40.40$48.30$44.35$33.05 07/13$34.95–$57.50$40.40--
$240.00Oct 16$43.30$48.50$45.90$42.97 06/24$37.15–$59.00$43.30--
$240.00Dec 18$43.00$51.20$47.10$58.74 07/23$40.90–$60.50$47.10--
$240.00Jan 15$43.70$52.10$47.90$41.24 07/07$42.30–$61.45$43.70--
$240.00May 21$48.50$57.00$52.75$62.74 07/23$47.75–$63.80$52.75--
$150.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.13–$0.48$0.20--
$150.00Sep 18$0.00$6.90$3.45$0.41 08/05$0.55–$3.45$0.41--
$150.00Oct 16$0.25$7.10$3.68$2.95 07/23$1.13–$5.13$2.95--
$150.00Dec 18$1.20$8.00$4.60$5.30 07/24$2.40–$5.93$4.60--
$150.00Jan 15$0.65$6.90$3.78$6.00 06/22$2.73–$7.30$3.78--
$145.00Aug 21$0.00$8.60$4.30$0.76 06/25$0.13–$4.30$0.76--
$145.00Oct 16$0.00$9.10$4.55$2.66 07/27$0.55–$5.03$2.66--
$145.00Dec 18$0.00$7.70$3.85$3.10 06/26$2.25–$5.00$3.10--
$250.00Aug 21$50.40$58.30$54.35$43.00 06/25$44.75–$67.45$50.40--
$250.00Oct 16$50.60$58.60$54.60$56.08 07/23$46.00–$68.95$54.60--
$250.00Dec 18$52.00$60.10$56.05$69.58 07/24$49.75–$69.45$56.05--
$250.00Jan 15$52.40$60.70$56.55$64.77 07/30$50.65–$70.30$56.55--
$250.00May 21$58.00$65.00$61.50$68.17 07/30$54.10–$73.00$61.50--
$140.00Aug 21$0.00$0.05$0.03$0.10 07/28$0.03–$3.50$0.03--
$140.00Oct 16$0.00$8.90$4.45$2.21 07/27$0.53–$5.03$2.21--
$140.00Jan 15$0.10$6.90$3.50$2.71 07/23$2.40–$5.63$2.71--
$140.00May 21$4.40$8.80$6.60$7.30 07/15$5.00–$9.05$6.60--
$260.00Aug 21$60.40$68.30$64.35$49.70 07/06$54.70–$77.30$60.40--
$260.00Oct 16$59.80$68.50$64.15$72.17 07/28$55.45–$79.00$64.15--
$260.00May 21$67.00$72.60$69.80$76.52 07/28$61.70–$82.00$69.80--
$260.00Dec 18$62.10$68.90$65.50--$65.50–$71.05$62.1038
$270.00Aug 21$70.40$78.30$74.35$72.00 07/15$64.60–$87.25$72.00--
$270.00Oct 16$70.40$78.30$74.35$64.70 08/05$65.00–$87.65$70.40--
$270.00Dec 18$73.20$78.10$75.65$84.63 07/30$66.80–$88.15$75.658
$280.00Dec 18$80.60$85.20$82.90--$82.90–$82.90—$80.6047

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 105
Put/Call Ratio 1.30
Net Difference -24

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,931
Total Puts 1,279
Average Put/Call Ratio 1.80
Ratio Trend Falling

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