Tour v526
POOL
POOL CORP
$187.98 -1.23%
$188.54 (+0.30%)🌙
as of 08/21 06:58 PM
(8/20 18:57) ◀
|
Friday, August 21, 2026 (6:58pm)
January 2026
|
▶ (8/25 18:56)
◀ 8/21 18:58 ▶

Option Volume

Detail
ℹ
Current (08/21) 750
Calls: 239 (32%)
Puts: 511 (68%)
Prior (08/20) 253
Calls: 33 (13%)
Puts: 220 (87%)
Current vs Prior +196.44%
Calls: +624.24% (Calls)
Puts: +132.27% (Puts)
Prior 7-Day Total 2,973
Calls: 1,696 (57%)
Puts: 1,277 (43%)
Prior 7-Day Average 424
Calls: 242 (57%)
Puts: 182 (43%)
Current vs Prior 7-Day Avg +76.59%
Calls: -1.36%
Puts: +180.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $655.8K
Calls: $100.5K (15%)
Puts: $555.4K (85%)
Prior (08/20) $364.0K
Calls: $16.6K (5%)
Puts: $347.3K (95%)
Current vs Prior +80.20%
Calls: +504.15%
Puts: +59.90%
Prior 7-Day Total $3.73M
Calls: $1.43M (38%)
Puts: $2.30M (62%)
Prior 7-Day Average $533.0K
Calls: $204.4K (38%)
Puts: $328.6K (62%)
Current vs Prior 7-Day Avg +23.04%
Calls: -50.84%
Puts: +68.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 2.14
Prior (08/20) 6.67
Current vs Prior -67.93%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg -13.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 2,479
Calls: 786 (32%)
Puts: 1,693 (68%)
Prior (08/20) 2,570
Calls: 1,211 (47%)
Puts: 1,359 (53%)
Current vs Prior -3.54%
Prior 7-Day Total 11,594
Calls: 5,862 (51%)
Puts: 5,732 (49%)
Prior 7-Day Average 1,656
Calls: 837 (51%)
Puts: 818 (49%)
Current vs Prior 7-Day Avg +49.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.23% | 8.35%4.23% | 8.35%
Prior 3.72% | 9.40%3.72% | 9.40%
Current vs Prior +124.52% | +31.51%+13.69% | -11.19%
Prior 7-Day Avg 5.32% | 10.52%5.32% | 10.52%
Current vs 7-Day Avg +57.09% | +17.53%-20.45% | -20.63%
Prior 7-Day Eod 3.72% | 9.40%3.72% | 9.40%
Current vs 7-Day Eod +124.52% | +31.51%+13.69% | -11.19%
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 85% of dollar volume in puts ($555.4K) vs calls ($100.5K). Elevated premium activity with dollar volume up 80% vs prior. Unusually high activity with volume up 196% vs prior - elevated interest. Volume explosion - 77% above 7-day average (750 vs avg 424).

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 BEARISH
Prior NEUTRAL
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. 9 found (avg delta 0.65, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 214.4012.20$8.3094.0%500.6850
$190.00Sep 183.8011.20$7.5098.7%70.5293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1818.6026.70$22.6535.8%360.8512
$200.00Sep 1810.2018.80$14.5059.3%380.7332
$195.00Sep 188.1015.10$11.6060.3%80.699
$200.00Aug 217.8015.90$11.8568.4%50.6843
$195.00Aug 212.8510.90$6.88117.0%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 394, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.104.00$2.05190.2%550.1933
$200.00Aug 210.008.60$4.30200.0%510.32416
$180.00Aug 214.4012.20$8.3094.0%500.6850
$220.00Sep 180.701.35$1.0263.7%440.1132
$200.00Sep 181.655.00$3.33100.6%90.31--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1810.2018.80$14.5059.3%380.7332
$210.00Sep 1818.6026.70$22.6535.8%360.8512
$180.00Sep 181.554.00$2.7888.1%240.27117
$175.00Sep 181.552.50$2.0346.8%180.1952
$190.00Sep 183.6011.00$7.30101.4%110.5032

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 3760.4%, max 5954.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 182477.0%40.9%5954.6%4532
$200.00Aug 21Sep 181537.5%34.3%4381.5%60416
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 181735.0%35.1%4838.6%1952
$200.00Aug 21Sep 181537.5%34.3%4381.5%4375
$170.00Aug 21Sep 181625.2%36.9%4306.0%8190
$180.00Aug 21Sep 181393.8%31.8%4280.8%27117
$190.00Aug 21Sep 18494.9%33.8%1364.3%1874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 4.00, avg 3.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$200.00Aug 21$4.00$16.00$4.0068%4.00$184.00
$200.00$210.00Sep 18$1.28$8.72$1.2831%6.81$201.28
$210.00$220.00Sep 18$1.03$8.97$1.0319%8.71$211.03
$200.00$210.00Aug 21$3.45$6.55$3.4532%1.90$203.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$1.30$3.70$1.3050%2.85$188.70
$200.00$195.00Sep 18$2.90$2.10$2.9073%0.72$197.10
$180.00$175.00Sep 18$0.75$4.25$0.7527%5.67$179.25
$195.00$190.00Aug 21$3.08$1.92$3.0863%0.62$191.92
$175.00$170.00Sep 18$0.70$4.30$0.7019%6.14$174.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 13.29, avg 2.10)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$4.65$4.65$0.3548%13.29$194.65
$200.00$210.00Aug 21$3.45$3.45$6.5568%0.53$203.45
$210.00$220.00Sep 18$1.03$1.03$8.9781%0.11$211.03
$200.00$210.00Sep 18$1.28$1.28$8.7269%0.15$201.28
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$3.22$3.22$1.7860%1.81$181.78
$175.00$170.00Aug 21$1.80$1.80$3.2073%0.56$173.20
$175.00$170.00Sep 18$0.70$0.70$4.3081%0.16$174.30
$180.00$175.00Sep 18$0.75$0.75$4.2573%0.18$179.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.62, cheapest $2.65)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$2.651537.5%34.3%
$195.00Aug 21Sep 18$4.721244.6%23.9%
$190.00Aug 21Sep 18$3.50494.9%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.70% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$8.30$4.30$12.60$167.40$192.606.70%
$195.00Sep 18$2.85$11.60$14.45$180.55$209.457.69%
$190.00Sep 18$7.50$7.30$14.80$175.20$204.807.87%
$200.00Aug 21$4.30$11.85$16.15$183.85$216.158.59%
$200.00Sep 18$3.33$14.50$17.83$182.17$217.839.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.66% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Aug 21$0.85$0.40$1.25$183.75$211.25
$220.00$170.00Sep 18$1.02$1.33$2.35$167.65$222.35
$220.00$175.00Sep 18$1.02$2.03$3.05$171.95$223.05
$210.00$170.00Sep 18$2.05$1.33$3.38$166.62$213.38
$210.00$170.00Aug 21$0.85$2.50$3.35$166.65$213.35
$210.00$175.00Sep 18$2.05$2.03$4.08$170.92$214.08
$220.00$180.00Sep 18$1.02$2.78$3.80$176.20$223.80
$220.00$185.00Aug 21$4.30$0.40$4.70$180.30$224.70
$210.00$180.00Sep 18$2.05$2.78$4.83$175.17$214.83
$195.00$170.00Sep 18$2.85$1.33$4.18$165.82$199.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.11, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175200/210Aug 21$5.25$4.7541%1.11$169.75$205.25
170/175210/220Sep 18$1.73$8.2762%0.21$173.27$211.73
175/180210/220Sep 18$1.78$8.2254%0.22$178.22$211.78
170/175200/210Sep 18$1.98$8.0250%0.25$173.02$201.98
175/180200/210Sep 18$2.03$7.9743%0.25$177.97$202.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.25$9.7520%39.00
$200.00$210.00$220.00Aug 21$6.90$3.109%0.45
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Aug 21$1.89$3.119%1.65
$175.00$180.00$185.00Sep 18$2.47$2.5320%1.02
$185.00$190.00$195.00Sep 18$3.00$2.0030%0.67

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 $-0.30, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$200.001:2Aug 21-$0.30$19.70
$200.00$210.001:2Sep 18-$0.77$9.23
$195.00$200.001:2Sep 18-$3.81$1.19
$210.00$220.001:2Aug 21-$7.75$2.25
$210.00$220.001:2Sep 18$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$0.72$4.28
$210.00$200.001:2Sep 18-$6.35$3.65
$200.00$195.001:2Aug 21-$1.91$3.09
$175.00$170.001:2Aug 21-$0.70$4.30
$195.00$190.001:2Sep 18-$3.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.88%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 18$1.650.316.4%0.88%7.27%9--
$190.00Sep 18$3.800.521.1%2.02%3.10%793
$210.00Sep 18$0.100.1911.7%0.05%11.77%5533
$220.00Sep 18$0.700.1117.0%0.37%17.41%4432
$195.00Sep 18$0.400.353.7%0.21%3.95%325

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. 197 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 $190.00 10-16 call last traded $11.90 on 07/30 (now $9.80/$12.90) — try a limit near $11.35. Also watch the $195.00 10-16 call last traded $12.20 on 07/23 (now $7.80/$10.90) — try a limit near $9.35; the $220.00 09-18 call last traded $5.29 on 08/07 (now $0.70/$1.35) — try a limit near $1.02. Most tradeable put: the $210.00 09-18 put last traded $14.00 on 08/07 (now $18.60/$26.70) — try a limit near $18.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$0.00$0.25$0.13$17.76 08/07$0.13–$17.30$0.13--
$190.00Sep 18$3.80$11.20$7.50$10.80 08/03$7.40–$20.10$7.5093
$190.00Oct 16$9.80$12.90$11.35$11.90 07/30$10.40–$22.60$11.3550
$190.00Dec 18$12.50$20.20$16.35$38.50 07/06$16.25–$28.25$16.35--
$190.00Jan 15$13.30$22.60$17.95$27.80 08/05$17.95–$30.80$17.95--
$190.00May 21$21.00$28.60$24.80$27.45 07/30$24.05–$38.00$24.80--
$185.00Aug 21$0.00$8.30$4.15$9.41 07/27$4.15–$21.95$4.15--
$185.00Sep 18$5.30$11.50$8.40$12.30 07/27$8.40–$23.95$8.40--
$185.00Oct 16$9.90$14.20$12.05$13.20 07/24$12.05–$26.60$12.05--
$185.00Jan 15$16.10$23.10$19.60$22.70 07/28$18.95–$33.30$19.60--
$195.00Aug 21$0.00$8.60$4.30$12.47 08/07$1.30–$13.15$4.30--
$195.00Sep 18$0.40$5.30$2.85$12.92 08/06$2.85–$17.25$2.8525
$195.00Oct 16$7.80$10.90$9.35$12.20 07/23$8.40–$19.95$9.3587
$195.00Dec 18$9.70$17.30$13.50$23.68 06/10$13.25–$25.85$13.50--
$195.00Jan 15$12.40$20.00$16.20$19.82 07/29$14.65–$28.05$16.20--
$195.00May 21$19.70$28.00$23.85$25.70 08/03$23.35–$35.25$23.85--
$180.00Aug 21$4.40$12.20$8.30$13.56 08/03$8.30–$26.65$8.3050
$180.00Oct 16$15.10$17.10$16.10$33.62 07/16$15.20–$30.45$16.10--
$180.00Dec 18$18.00$23.80$20.90$32.40 06/16$20.90–$35.20$20.90--
$180.00Jan 15$19.00$27.40$23.20$41.05 07/09$21.55–$36.20$23.20--
$180.00May 21$26.10$34.50$30.30$40.00 08/04$28.30–$43.45$30.30--
$200.00Aug 21$0.00$8.60$4.30$10.78 08/07$0.45–$8.80$4.30416
$200.00Sep 18$1.65$5.00$3.33$10.90 08/04$3.33–$13.80$3.33--
$200.00Oct 16$3.50$7.60$5.55$17.20 08/07$5.55–$17.15$5.55--
$200.00Dec 18$7.00$16.50$11.75$21.63 08/06$11.75–$23.25$11.75--
$200.00Jan 15$11.30$18.60$14.95$30.80 06/25$13.60–$25.25$14.95--
$200.00May 21$17.00$24.70$20.85$29.51 08/04$20.55–$33.05$20.85--
$175.00Aug 21$9.00$17.20$13.10$12.70 07/24$11.95–$31.65$12.70--
$175.00Oct 16$15.00$23.40$19.20$30.00 08/04$18.90–$34.55$19.20--
$170.00Aug 21$14.50$22.20$18.35$16.30 07/24$16.40–$36.50$16.30--
$170.00Sep 18$16.20$24.50$20.35$21.46 07/30$19.20–$37.25$20.35--
$170.00Oct 16$21.20$26.20$23.70$54.31 07/02$22.10–$38.85$23.70--
$170.00Jan 15$25.00$33.20$29.10$52.20 06/26$26.85–$43.60$29.10--
$210.00Aug 21$0.00$1.70$0.85$2.27 08/06$0.25–$4.60$0.85--
$210.00Sep 18$0.10$4.00$2.05$7.69 08/05$1.10–$8.55$2.0533
$210.00Oct 16$1.80$7.30$4.55$13.18 08/07$3.43–$12.50$4.55--
$210.00Dec 18$4.20$13.30$8.75$16.29 08/04$8.75–$17.85$8.75--
$210.00Jan 15$7.30$13.80$10.55$22.00 07/16$9.90–$20.55$10.55--
$210.00May 21$13.10$22.00$17.55$25.50 08/05$16.40–$27.95$17.55--
$165.00Aug 21$19.10$27.20$23.15$20.30 07/24$20.90–$41.40$20.30--
$160.00Oct 16$30.00$34.40$32.20$51.61 07/14$29.00–$47.80$32.20--
$160.00Dec 18$30.10$38.70$34.40$47.30 07/17$32.75–$50.30$34.40--
$220.00Aug 21$0.00$8.60$4.30$1.43 08/07$0.15–$4.30$1.43--
$220.00Sep 18$0.70$1.35$1.02$5.29 08/07$0.68–$5.40$1.0232
$220.00Oct 16$0.00$4.90$2.45$4.50 08/03$2.40–$9.05$2.45--
$220.00Dec 18$3.30$9.10$6.20$9.40 08/03$6.20–$14.35$6.20--
$220.00Jan 15$3.90$11.00$7.45$20.96 07/07$7.15–$16.55$7.45--
$220.00May 21$10.70$19.00$14.85$19.00 07/29$14.40–$24.40$14.85--
$155.00Oct 16$34.00$39.60$36.80$40.05 06/11$32.80–$52.45$36.80--
$155.00Dec 18$35.90$42.40$39.15$56.80 07/08$36.55–$54.90$39.15--
$150.00Dec 18$38.60$46.40$42.50$38.32 07/24$40.50–$58.85$38.60--
$150.00May 21$44.00$52.60$48.30$52.55 06/11$47.50–$64.10$48.30--
$230.00Aug 21$0.00$8.60$4.30$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$0.90$2.05$1.48$5.29 08/07$1.48–$5.43$1.48--
$230.00Dec 18$1.45$7.50$4.47$18.30 07/02$4.47–$11.00$4.47--
$230.00Jan 15$2.60$10.00$6.30$5.96 07/31$5.80–$12.25$5.96--
$230.00May 21$7.50$16.40$11.95$25.16 07/10$11.95–$20.65$11.95--
$140.00Dec 18$47.00$55.10$51.05$61.30 07/15$48.30–$67.80$51.05--
$140.00May 21$51.40$59.90$55.65$55.00 07/30$54.00–$72.20$55.00--
$240.00Aug 21$0.00$8.60$4.30$0.05 08/07$0.10–$4.30$0.05--
$240.00Sep 18$0.00$3.60$1.80$1.21 08/04$0.45–$2.53$1.21--
$240.00Oct 16$0.10$4.70$2.40$2.50 08/04$1.35–$4.00$2.40--
$240.00Dec 18$1.35$5.30$3.33$8.00 08/07$2.70–$8.05$3.33--
$240.00Jan 15$0.10$9.00$4.55$9.00 07/21$4.22–$9.90$4.55--
$240.00May 21$6.40$12.20$9.30$17.00 08/05$9.30–$18.10$9.30--
$135.00Oct 16$49.70$58.40$54.05$86.63 07/02$50.60–$71.75$54.05--
$130.00Dec 18$56.10$64.30$60.20$69.38 06/23$57.80–$76.95$60.20--
$130.00May 21$59.70$67.90$63.80$62.75 07/30$61.50–$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$3.90$1.95$1.75 07/21$0.60–$3.58$1.75--
$250.00Oct 16$0.00$2.10$1.05$4.00 07/16$0.80–$4.00$1.05--
$250.00Dec 18$0.55$2.85$1.70$4.20 07/29$1.70–$6.30$1.70--
$250.00Jan 15$0.90$5.10$3.00$4.70 08/03$3.00–$7.80$3.00--
$250.00May 21$3.20$12.50$7.85$15.80 08/07$7.35–$14.65$7.85--
$260.00Aug 21$0.00$8.60$4.30$0.35 07/24$0.03–$4.30$0.35--
$260.00Oct 16$0.00$0.95$0.48$1.05 07/27$0.45–$4.75$0.48--
$260.00Dec 18$0.70$4.40$2.55$4.41 08/07$1.75–$4.78$2.55--
$260.00Jan 15$0.45$4.10$2.28$6.00 07/21$2.28–$6.13$2.28--
$260.00May 21$4.30$8.00$6.15$13.70 08/07$6.15–$13.30$6.15--
$110.00Dec 18$74.80$83.50$79.15$89.70 07/15$75.40–$96.60$79.15--
$270.00Aug 21$0.00$8.60$4.30$1.95 07/02$0.75–$4.30$1.95--
$270.00Oct 16$0.15$1.10$0.63$3.20 06/25$0.63–$4.83$0.63--
$270.00Dec 18$0.10$1.85$0.98$6.96 06/26$0.98–$4.60$0.98--
$270.00Jan 15$0.90$4.30$2.60$5.20 07/16$2.20–$4.65$2.60--
$270.00May 21$3.70$7.20$5.45$12.20 08/07$4.97–$10.95$5.45--
$105.00Dec 18$79.70$88.40$84.05$94.50 07/15$80.90–$101.80$84.05--
$280.00Sep 18$0.00$2.25$1.13$0.40 08/07$0.20–$2.70$0.40--
$280.00Oct 16$0.00$1.50$0.75$0.10 08/04$0.33–$2.40$0.10--
$280.00Dec 18$0.35$3.40$1.88$4.50 06/29$1.55–$4.90$1.88--
$280.00Jan 15$0.55$5.30$2.93$3.00 08/07$1.48–$5.30$2.93--
$290.00Aug 21$0.00$0.05$0.03$0.19 07/22$0.03–$1.15$0.03--
$290.00Oct 16$0.00$1.25$0.63$1.05 07/16$0.55–$2.80$0.63--
$290.00Dec 18$0.05$1.00$0.53$2.60 07/20$0.53–$4.53$0.53--
$290.00Jan 15$0.00$4.70$2.35$3.50 07/20$1.83–$3.85$2.35--
$290.00May 21$0.90$7.80$4.35$6.40 07/23$3.95–$8.15$4.35--
$300.00Oct 16$0.00$8.60$4.30$0.40 07/29$0.40–$4.30$0.40--
$300.00Dec 18$0.00$0.80$0.40$1.97 06/11$0.40–$3.73$0.40--
$300.00Jan 15$0.00$6.10$3.05$3.00 07/20$1.30–$4.05$3.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$0.00$7.60$3.80$1.86 08/07$1.10–$9.85$1.8642
$190.00Sep 18$3.60$11.00$7.30$9.87 08/03$3.83–$13.55$7.3032
$190.00Oct 16$10.90$11.50$11.20$7.00 08/05$6.65–$17.00$10.90--
$190.00Dec 18$13.30$17.10$15.20$12.02 08/06$11.85–$20.20$13.30--
$190.00Jan 15$13.50$21.10$17.30$18.00 07/29$13.15–$20.75$17.3013
$190.00May 21$20.00$28.70$24.35$26.00 07/30$18.90–$29.20$24.35--
$185.00Aug 21$0.00$0.80$0.40$1.15 08/06$0.28–$7.20$0.4051
$185.00Sep 18$3.00$9.00$6.00$3.45 08/06$2.42–$11.00$3.45121
$185.00Oct 16$5.80$9.70$7.75$5.08 08/07$5.05–$12.65$5.80--
$185.00Dec 18$10.80$16.50$13.65$10.89 08/06$9.95–$17.85$10.89--
$185.00Jan 15$11.00$18.30$14.65$16.80 07/22$11.35–$18.85$14.65--
$185.00May 21$17.50$26.00$21.75$22.00 06/24$16.90–$24.40$21.75--
$195.00Aug 21$2.85$10.90$6.88$1.75 08/07$2.00–$13.00$2.85--
$195.00Sep 18$8.10$15.10$11.60$5.21 08/07$5.60–$16.80$8.109
$195.00Oct 16$11.10$18.50$14.80$19.30 07/23$8.25–$20.10$14.8039
$195.00Dec 18$15.00$23.50$19.25$19.50 07/21$13.80–$24.65$19.25--
$195.00Jan 15$17.60$24.00$20.80$21.32 07/29$15.10–$24.35$20.80--
$180.00Aug 21$0.00$8.60$4.30$0.65 08/05$0.13–$4.40$0.65--
$180.00Sep 18$1.55$4.00$2.78$2.40 08/06$1.95–$8.40$2.40117
$180.00Oct 16$3.60$8.50$6.05$4.03 08/07$3.80–$10.25$4.0365
$180.00Dec 18$7.80$15.40$11.60$17.25 07/24$8.00–$15.25$11.60--
$180.00Jan 15$8.00$16.80$12.40$11.20 08/06$9.50–$16.90$11.20--
$180.00May 21$15.00$23.80$19.40$12.40 08/07$15.20–$24.10$15.00--
$200.00Aug 21$7.80$15.90$11.85$4.69 08/06$2.50–$16.75$7.8043
$200.00Sep 18$10.20$18.80$14.50$7.00 08/07$6.50–$20.35$10.2032
$200.00Oct 16$13.00$18.10$15.55$11.90 08/06$9.35–$21.85$13.00--
$200.00Dec 18$19.20$26.50$22.85$28.95 07/24$16.45–$26.80$22.85--
$200.00Jan 15$20.60$26.60$23.60$29.10 07/27$18.05–$27.75$23.60--
$200.00May 21$25.90$34.50$30.20$25.39 08/04$24.30–$33.90$25.90--
$175.00Aug 21$0.00$8.60$4.30$0.45 08/07$0.20–$4.30$0.45--
$175.00Sep 18$1.55$2.50$2.03$3.45 08/07$1.10–$6.45$2.0352
$175.00Oct 16$2.50$7.10$4.80$3.54 08/07$3.03–$9.65$3.54--
$175.00Dec 18$6.60$11.10$8.85$10.00 07/29$6.80–$12.95$8.85--
$175.00Jan 15$7.60$13.80$10.70$9.50 06/26$8.25–$13.45$9.50--
$170.00Aug 21$0.00$5.00$2.50$0.38 08/07$0.18–$2.50$0.38133
$170.00Sep 18$0.05$2.60$1.33$2.13 08/04$0.90–$4.75$1.3357
$170.00Oct 16$1.95$4.70$3.33$2.58 08/05$2.48–$8.10$2.58798
$170.00Dec 18$4.90$10.00$7.45$13.10 07/24$5.85–$11.15$7.4524
$170.00Jan 15$5.20$11.60$8.40$6.16 08/05$6.23–$12.20$6.16--
$210.00Aug 21$17.80$26.00$21.90$18.70 08/03$10.50–$26.95$18.70--
$210.00Sep 18$18.60$26.70$22.65$14.00 08/07$12.45–$29.00$18.6012
$210.00Oct 16$20.30$27.60$23.95$14.80 08/07$15.00–$30.00$20.30--
$210.00Dec 18$24.30$33.70$29.00$21.82 06/25$21.65–$33.35$24.30--
$210.00Jan 15$25.70$33.60$29.65$28.55 07/22$23.05–$33.75$28.55--
$165.00Aug 21$0.00$8.60$4.30$0.23 08/07$0.13–$4.30$0.23--
$165.00Sep 18$0.00$1.50$0.75$0.96 08/07$0.75–$5.02$0.75--
$165.00Oct 16$1.65$3.60$2.63$2.00 08/05$1.83–$5.55$2.00--
$165.00Dec 18$5.00$9.10$7.05$8.30 07/22$4.90–$9.65$7.05--
$165.00Jan 15$3.00$12.10$7.55$5.99 08/05$5.53–$9.90$5.99--
$165.00May 21$8.80$17.30$13.05$14.15 07/22$10.60–$15.50$13.05--
$160.00Aug 21$0.00$8.60$4.30$0.20 08/06$0.08–$4.30$0.20--
$160.00Sep 18$0.40$0.90$0.65$2.45 08/07$0.60–$2.65$0.65--
$160.00Oct 16$0.40$2.00$1.20$3.60 08/06$1.02–$6.35$1.2053
$160.00Dec 18$2.15$7.90$5.03$7.61 07/24$4.00–$7.30$5.03--
$160.00Jan 15$2.50$9.10$5.80$5.01 08/05$3.25–$7.65$5.01--
$220.00Aug 21$27.80$36.00$31.90$24.35 07/23$16.50–$36.40$27.80--
$220.00Oct 16$29.20$37.40$33.30$22.55 07/16$21.45–$37.70$29.20--
$220.00Dec 18$33.50$39.70$36.60$34.20 07/21$27.45–$41.40$34.20--
$220.00Jan 15$33.10$41.00$37.05$34.70 07/21$28.45–$41.70$34.70--
$220.00May 21$38.60$47.00$42.80$30.96 07/01$35.50–$47.30$38.60--
$155.00Aug 21$0.00$8.60$4.30$0.25 07/29$0.05–$4.30$0.25--
$155.00Sep 18$0.00$3.60$1.80$1.16 07/29$0.38–$3.73$1.16--
$155.00Oct 16$0.40$1.60$1.00$2.68 06/25$0.85–$5.25$1.00--
$155.00Jan 15$1.90$7.40$4.65$6.95 07/31$3.30–$7.80$4.65--
$150.00Aug 21$0.00$0.95$0.48$0.20 07/29$0.13–$0.48$0.20--
$150.00Sep 18$0.00$3.20$1.60$0.41 08/05$0.55–$3.45$0.41--
$150.00Oct 16$0.25$1.20$0.73$2.95 07/23$0.73–$5.13$0.73--
$150.00Dec 18$2.15$3.60$2.88$5.30 07/24$2.40–$5.45$2.88--
$150.00Jan 15$0.05$6.90$3.48$6.00 06/22$2.73–$5.25$3.48--
$230.00Aug 21$37.80$45.50$41.65$26.10 07/16$25.35–$45.30$37.80--
$230.00Sep 18$37.90$46.00$41.95$28.50 08/07$27.10–$47.15$37.90--
$230.00Oct 16$38.40$45.90$42.15$25.81 07/01$28.05–$46.10$38.40--
$230.00Dec 18$40.80$48.80$44.80$34.20 07/16$33.10–$49.40$40.80--
$230.00Jan 15$41.30$50.00$45.65$39.55 07/08$35.35–$49.75$41.30--
$230.00May 21$45.90$55.00$50.45$54.42 06/12$40.00–$54.60$50.45--
$145.00Aug 21$0.00$8.60$4.30$0.76 06/25$0.13–$4.30$0.76--
$145.00Oct 16$0.00$7.30$3.65$2.66 07/27$0.55–$5.03$2.66--
$145.00Dec 18$0.95$3.10$2.03$3.10 06/26$2.03–$5.00$2.03--
$140.00Aug 21$0.00$0.05$0.03$0.10 07/28$0.03–$3.50$0.03--
$140.00Oct 16$0.00$5.30$2.65$2.21 07/27$0.53–$5.03$2.21--
$140.00Jan 15$1.20$5.80$3.50$2.71 07/23$2.40–$4.95$2.71--
$140.00May 21$2.85$8.90$5.88$7.30 07/15$5.00–$7.10$5.88--
$240.00Aug 21$47.80$54.90$51.35$33.05 07/13$34.95–$55.65$47.80--
$240.00Oct 16$48.00$54.20$51.10$42.97 06/24$37.15–$56.25$48.00--
$240.00Dec 18$49.60$57.80$53.70$58.74 07/23$40.90–$58.50$53.70--
$240.00Jan 15$51.00$56.00$53.50$41.24 07/07$42.30–$58.75$51.00--
$240.00May 21$53.60$63.00$58.30$62.74 07/23$47.75–$62.90$58.30--
$250.00Aug 21$57.80$65.80$61.80$43.00 06/25$44.75–$65.65$57.80--
$250.00Oct 16$57.80$66.00$61.90$56.08 07/23$46.00–$66.10$57.80--
$250.00Dec 18$58.70$66.80$62.75$69.58 07/24$49.75–$66.75$62.75--
$250.00Jan 15$59.20$67.30$63.25$64.77 07/30$50.65–$67.80$63.25--
$250.00May 21$62.30$70.50$66.40$68.17 07/30$54.10–$71.00$66.40--
$260.00Aug 21$67.80$75.90$71.85$49.70 07/06$54.70–$75.55$67.80--
$260.00Oct 16$67.80$76.00$71.90$72.17 07/28$55.45–$74.90$71.90--
$260.00May 21$70.90$79.50$75.20$76.52 07/28$61.70–$79.50$75.20--
$270.00Aug 21$77.80$86.00$81.90$72.00 07/15$64.60–$85.55$77.80--
$270.00Oct 16$77.80$86.00$81.90$64.70 08/05$65.00–$85.40$77.80--
$270.00Dec 18$77.90$85.20$81.55$84.63 07/30$66.80–$86.25$81.55--

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 239
Total Puts 511
Put/Call Ratio 2.14
Net Difference -272

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 220
Put/Call Ratio 6.67
Net Difference -187

Prior 7-Day Put/Call Summary

Total Calls 1,696
Total Puts 1,277
Average Put/Call Ratio 2.47
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