Tour v526
POOL
POOL CORP
$177.34 -4.25%
$179.10 (+0.99%)🌙
as of 09/08 06:50 PM
(9/4 18:53) ◀
|
Tuesday, September 8, 2026 (6:50pm)
January 2026
|
▶ (9/9 18:52)
◀ 9/8 18:50 ▶

Option Volume

Detail
ℹ
Current (09/08) 458
Calls: 171 (37%)
Puts: 287 (63%)
Prior (09/04) 211
Calls: 41 (19%)
Puts: 170 (81%)
Current vs Prior +117.06%
Calls: +317.07% (Calls)
Puts: +68.82% (Puts)
Prior 7-Day Total 1,210
Calls: 438 (36%)
Puts: 772 (64%)
Prior 7-Day Average 172
Calls: 62 (36%)
Puts: 110 (64%)
Current vs Prior 7-Day Avg +164.96%
Calls: +173.29%
Puts: +160.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/08) $266.4K
Calls: $52.1K (20%)
Puts: $214.2K (80%)
Prior (09/04) $710.4K
Calls: $30.1K (4%)
Puts: $680.3K (96%)
Current vs Prior -62.50%
Calls: +73.33%
Puts: -68.51%
Prior 7-Day Total $1.78M
Calls: $265.8K (15%)
Puts: $1.52M (85%)
Prior 7-Day Average $255.0K
Calls: $38.0K (15%)
Puts: $217.0K (85%)
Current vs Prior 7-Day Avg +4.48%
Calls: +37.31%
Puts: -1.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 1.68
Prior (09/04) 4.15
Current vs Prior -59.52%
Prior 7-Day Average 2.03
Current vs Prior 7-Day Avg -17.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/08) 2,906
Calls: 874 (30%)
Puts: 2,032 (70%)
Prior (09/04) 2,523
Calls: 1,021 (40%)
Puts: 1,502 (60%)
Current vs Prior +15.18%
Prior 7-Day Total 11,385
Calls: 3,680 (32%)
Puts: 7,705 (68%)
Prior 7-Day Average 1,626
Calls: 525 (32%)
Puts: 1,100 (68%)
Current vs Prior 7-Day Avg +78.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.82% | 11.76%6.82% | 11.76%
Prior 6.86% | 11.36%6.86% | 11.36%
Current vs Prior -0.49% | +3.45%-0.49% | +3.45%
Prior 7-Day Avg 7.56% | 11.78%7.56% | 11.78%
Current vs 7-Day Avg -9.80% | -0.18%-9.80% | -0.18%
Prior 7-Day Eod 6.86% | 11.36%6.86% | 11.36%
Current vs 7-Day Eod -0.49% | +3.45%-0.49% | +3.45%
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 80% of dollar volume in puts ($214.2K) vs calls ($52.1K). Light premium activity with dollar volume down 62% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Volume explosion - 166% above 7-day average (458 vs avg 172).

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 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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 169.1010.00$9.559.4%30.5077

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. 13 found (avg delta 0.72, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1628.1033.60$30.8517.8%10.94--
$170.00Oct 1611.0015.80$13.4035.8%10.6881
$180.00Oct 167.2012.00$9.6050.0%40.5095
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1818.4026.20$22.3035.0%20.9262
$190.00Sep 1811.0014.30$12.6526.1%20.86--
$195.00Sep 1813.6021.30$17.4544.1%20.8415
$200.00Oct 1619.1024.60$21.8525.2%100.83--
$195.00Oct 1616.6020.70$18.6522.0%100.76--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 359, top 97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.001.00$0.50200.0%380.06128
$200.00Sep 180.000.95$0.48197.9%130.07265
$210.00Oct 160.301.65$0.98137.8%130.10--
$200.00Oct 160.503.80$2.15153.5%120.19192
$190.00Sep 180.001.50$0.75200.0%60.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 161.101.60$1.3537.0%970.1253
$175.00Sep 182.456.40$4.4389.2%510.4395
$170.00Sep 180.652.30$1.48111.5%180.2481
$180.00Sep 182.009.50$5.75130.4%150.58240
$170.00Oct 163.505.60$4.5546.2%140.32828

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 44.3%, max 68.6%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1655.9%33.2%68.6%3211
$195.00Sep 18Oct 1656.6%38.0%49.1%1215
$175.00Sep 18Oct 1645.4%39.4%15.3%55215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.63, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$180.00Oct 16$3.80$6.20$3.8068%1.63$173.80
$185.00$190.00Oct 16$0.35$4.65$0.3538%13.29$185.35
$180.00$185.00Sep 18$0.42$4.58$0.4242%10.90$180.42
$200.00$210.00Oct 16$1.17$8.83$1.1719%7.55$201.17
$190.00$200.00Oct 16$2.30$7.70$2.3033%3.35$192.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$0.70$4.30$0.7062%6.14$184.30
$180.00$175.00Sep 18$1.32$3.68$1.3258%2.79$178.68
$200.00$195.00Oct 16$3.20$1.80$3.2083%0.56$196.80
$185.00$180.00Sep 18$2.85$2.15$2.8567%0.75$182.15
$180.00$175.00Oct 16$2.10$2.90$2.1050%1.38$177.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 24.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$4.80$4.80$0.2050%24.00$184.80
$185.00$190.00Sep 18$2.58$2.58$2.4267%1.07$187.58
$195.00$200.00Sep 18$0.82$0.82$4.1884%0.20$195.82
$190.00$200.00Oct 16$2.30$2.30$7.7067%0.30$192.30
$200.00$210.00Oct 16$1.17$1.17$8.8381%0.13$201.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$2.10$2.10$2.9079%0.72$157.90
$175.00$170.00Sep 18$2.95$2.95$2.0557%1.44$172.05
$175.00$170.00Oct 16$2.90$2.90$2.1058%1.38$172.10
$170.00$165.00Sep 18$0.95$0.95$4.0576%0.23$169.05
$170.00$165.00Oct 16$1.35$1.35$3.6568%0.37$168.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.16, cheapest $1.47)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$1.4755.9%33.2%
$180.00Sep 18Oct 16$5.8544.4%45.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$1.6555.9%33.2%
$175.00Sep 18Oct 16$3.0245.4%39.4%
$180.00Sep 18Oct 16$3.8044.4%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.36% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Sep 18$3.75$5.75$9.50$170.50$189.505.36%
$185.00Sep 18$3.33$8.60$11.93$173.07$196.936.73%
$190.00Sep 18$0.75$12.65$13.40$176.60$203.407.56%
$185.00Oct 16$4.80$10.25$15.05$169.95$200.058.49%
$170.00Oct 16$13.40$4.55$17.95$152.05$187.9510.12%
$190.00Oct 16$4.45$14.25$18.70$171.30$208.7010.54%
$195.00Sep 18$1.30$17.45$18.75$176.25$213.7510.57%
$180.00Oct 16$9.60$9.55$19.15$160.85$199.1510.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.57% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Sep 18$0.48$0.53$1.01$163.99$201.01
$200.00$160.00Sep 18$0.48$0.65$1.13$158.87$201.13
$190.00$165.00Sep 18$0.75$0.53$1.28$163.72$191.28
$190.00$160.00Sep 18$0.75$0.65$1.40$158.60$191.40
$195.00$165.00Sep 18$1.30$0.53$1.83$163.17$196.83
$195.00$160.00Sep 18$1.30$0.65$1.95$158.05$196.95
$200.00$170.00Sep 18$0.48$1.48$1.96$168.04$201.96
$210.00$155.00Oct 16$0.98$1.35$2.33$152.67$212.33
$190.00$170.00Sep 18$0.75$1.48$2.23$167.77$192.23
$195.00$170.00Sep 18$1.30$1.48$2.78$167.22$197.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.40, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170185/190Sep 18$3.53$1.4744%2.40$166.47$188.53
165/170195/200Sep 18$1.77$3.2360%0.55$168.23$196.77
155/160200/210Oct 16$3.27$6.7360%0.49$156.73$203.27
155/160190/200Oct 16$4.40$5.6046%0.79$155.60$194.40
165/170200/210Oct 16$2.52$7.4849%0.34$167.48$202.52
165/170190/200Oct 16$3.65$6.3535%0.57$166.35$193.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 7.85, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Oct 16$1.13$8.8723%7.85
$185.00$190.00$195.00Sep 18$3.13$1.8717%0.60
$180.00$185.00$190.00Oct 16$4.45$0.5518%0.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.05$4.956%99.00
$185.00$190.00$195.00Oct 16$0.40$4.6014%11.50
$185.00$190.00$195.00Sep 18$0.75$4.2517%5.67
$180.00$185.00$190.00Sep 18$1.20$3.8028%3.17
$160.00$165.00$170.00Sep 18$1.07$3.9314%3.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Oct 16$0.00$5.00
$170.00$180.001:2Oct 16-$5.80$4.20
$200.00$210.001:2Sep 18-$0.52$9.48
$180.00$185.001:2Sep 18-$2.91$2.09
$190.00$195.001:2Sep 18-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Sep 18-$2.90$2.10
$175.00$170.001:2Oct 16-$1.65$3.35
$165.00$160.001:2Sep 18-$0.77$4.23
$190.00$185.001:2Sep 18-$4.55$0.45
$180.00$175.001:2Sep 18-$3.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.06%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 16$7.200.501.5%4.06%5.56%495
$185.00Oct 16$3.200.384.3%1.80%6.12%2--
$190.00Oct 16$1.500.337.1%0.85%7.98%1--
$200.00Oct 16$0.500.1912.8%0.28%13.06%12192
$210.00Oct 16$0.300.1018.4%0.17%18.59%13--
$185.00Sep 18$0.650.334.3%0.37%4.69%4--
$195.00Sep 18$0.250.1610.0%0.14%10.10%337

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. 198 contracts (avg 328 vol/day, 198 traded recently)

POOL averages only 328 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 $180.00 01-15 call last traded $41.05 on 07/09 (now $14.70/$16.90) — try a limit near $15.80. Also watch the $170.00 10-16 call last traded $18.10 on 09/01 (now $11.00/$15.80) — try a limit near $13.40; the $170.00 01-15 call last traded $24.20 on 09/01 (now $16.90/$25.00) — try a limit near $20.95. Most tradeable put: the $180.00 10-16 put last traded $6.20 on 09/04 (now $9.10/$10.00) — try a limit near $9.10.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Sep 18$5.90$6.80$6.35$10.80 09/01$6.35–$27.80$6.35--
$175.00Oct 16$9.50$13.10$11.30$13.70 09/01$11.30–$30.55$11.30--
$175.00Dec 18$15.50$18.80$17.15$15.61 09/02$17.15–$34.35$15.61--
$175.00Jan 15$16.20$22.60$19.40$22.90 08/25$19.40–$36.35$19.40--
$180.00Sep 18$0.00$7.50$3.75$7.10 09/02$3.75–$23.45$3.751
$180.00Oct 16$7.20$12.00$9.60$12.40 09/04$9.35–$27.00$9.6095
$180.00Dec 18$13.10$15.30$14.20$17.60 09/04$14.20–$31.20$14.20--
$180.00Jan 15$14.70$16.90$15.80$41.05 07/09$15.80–$33.20$15.808
$180.00May 21$18.60$26.20$22.40$26.05 09/04$22.40–$40.50$22.40--
$170.00Sep 18$6.00$14.10$10.05$21.46 07/30$10.05–$32.70$10.05--
$170.00Oct 16$11.00$15.80$13.40$18.10 09/01$13.40–$35.05$13.4081
$170.00Dec 18$15.20$21.40$18.30$25.83 08/25$18.30–$38.80$18.30--
$170.00Jan 15$16.90$25.00$20.95$24.20 09/01$20.95–$40.30$20.9523
$170.00May 21$23.50$29.90$26.70$31.80 08/28$26.70–$46.50$26.70--
$185.00Sep 18$0.65$6.00$3.33$5.40 09/01$3.33–$20.40$3.33--
$185.00Oct 16$3.20$6.40$4.80$12.30 08/31$4.80–$23.50$4.80--
$185.00Dec 18$8.40$16.00$12.20$24.30 08/14$12.20–$28.60$12.20--
$185.00Jan 15$10.20$17.80$14.00$17.60 09/04$14.00–$30.00$14.00--
$185.00May 21$16.70$23.50$20.10$24.73 09/04$20.10–$37.40$20.10--
$190.00Sep 18$0.00$1.50$0.75$3.00 09/04$0.75–$15.95$0.75--
$190.00Oct 16$1.50$7.40$4.45$7.40 09/04$4.45–$19.55$4.45--
$190.00Dec 18$8.50$14.00$11.25$15.30 08/28$11.25–$25.30$11.25--
$190.00Jan 15$6.80$14.20$10.50$27.80 08/05$10.50–$27.80$10.50--
$190.00May 21$14.40$23.00$18.70$24.60 08/25$18.70–$35.15$18.70--
$160.00Oct 16$16.90$25.00$20.95$51.61 07/14$20.95–$43.85$20.95--
$160.00Dec 18$24.40$29.60$27.00$47.30 07/17$27.00–$46.40$27.00--
$160.00May 21$29.70$35.50$32.60$40.00 08/25$32.60–$52.45$32.60--
$195.00Sep 18$0.25$2.35$1.30$1.63 09/04$1.30–$13.75$1.3037
$195.00Oct 16$2.60$3.50$3.05$4.60 09/02$3.05–$16.65$3.05--
$195.00Dec 18$5.20$12.50$8.85$11.95 08/31$8.85–$22.65$8.85--
$195.00Jan 15$5.70$14.00$9.85$18.46 08/20$9.85–$24.95$9.85--
$195.00May 21$12.80$18.90$15.85$25.65 08/20$15.85–$32.10$15.85--
$155.00Dec 18$25.30$33.00$29.15$56.80 07/08$29.15–$50.70$29.15--
$200.00Sep 18$0.00$0.95$0.48$1.00 09/04$0.48–$11.25$0.48265
$200.00Oct 16$0.50$3.80$2.15$4.00 09/04$2.15–$13.70$2.15192
$200.00Dec 18$5.40$11.00$8.20$10.40 08/27$7.70–$20.40$8.20--
$200.00Jan 15$7.50$11.40$9.45$10.60 09/04$9.45–$23.05$9.45--
$200.00May 21$11.30$19.00$15.15$17.79 09/03$15.15–$30.30$15.15--
$150.00Dec 18$31.30$35.30$33.30$38.32 07/24$33.30–$54.85$33.30--
$145.00May 21$39.00$47.00$43.00$53.50 08/17$43.00–$63.80$43.00--
$210.00Sep 18$0.00$1.00$0.50$0.46 09/03$0.20–$6.15$0.46128
$210.00Oct 16$0.30$1.65$0.98$1.85 09/04$0.98–$10.90$0.98--
$210.00Dec 18$2.15$7.70$4.93$8.02 08/28$4.93–$16.10$4.93--
$210.00Jan 15$3.00$7.40$5.20$9.40 08/27$5.20–$17.80$5.20--
$210.00May 21$8.80$16.00$12.40$25.50 08/05$12.40–$25.60$12.40--
$140.00Dec 18$38.10$43.80$40.95$61.30 07/15$40.95–$63.80$40.95--
$140.00Apr 16$42.40$47.80$45.10$48.70 09/01$45.10–$57.85$45.10--
$140.00May 21$42.70$50.60$46.65$52.71 08/31$46.65–$67.70$46.65--
$135.00Apr 16$45.10$53.40$49.25$56.20 08/31$49.25–$62.00$49.25--
$135.00May 21$47.10$53.00$50.05$56.71 08/31$50.05–$71.55$50.05--
$220.00Sep 18$0.00$0.60$0.30$0.35 09/01$0.30–$3.80$0.30--
$220.00Oct 16$0.20$2.00$1.10$1.30 08/31$0.65–$7.75$1.10--
$220.00Dec 18$1.00$5.80$3.40$5.00 08/31$3.40–$12.10$3.40--
$220.00May 21$6.30$13.40$9.85$19.00 07/29$9.85–$22.25$9.85--
$130.00May 21$50.80$58.00$54.40$62.75 07/30$54.40–$76.40$54.40--
$230.00Sep 18$0.00$1.90$0.95$0.16 08/28$0.55–$2.80$0.16--
$230.00Oct 16$0.00$1.50$0.75$0.85 09/01$0.70–$4.97$0.75--
$230.00Dec 18$0.35$3.50$1.93$4.20 08/25$1.93–$9.30$1.93--
$230.00Jan 15$2.35$5.60$3.97$4.53 09/04$3.97–$11.60$3.9710
$230.00Apr 16$4.40$9.40$6.90$10.40 09/04$6.90–$11.30$6.90--
$230.00May 21$6.20$11.60$8.90$25.16 07/10$8.90–$19.00$8.90--
$240.00Sep 18$0.00$8.60$4.30$1.21 08/10$0.43–$4.30$1.21--
$240.00Oct 16$0.10$0.60$0.35$1.00 08/27$0.35–$3.55$0.35--
$240.00Dec 18$0.75$5.00$2.88$2.25 09/01$1.53–$6.75$2.25--
$240.00Jan 15$1.65$3.60$2.63$9.00 07/21$2.50–$8.45$2.63--
$240.00May 21$3.00$10.00$6.50$6.30 08/28$6.50–$15.55$6.307
$110.00Dec 18$64.50$72.90$68.70$89.70 07/15$68.70–$91.65$68.70--
$105.00Dec 18$69.40$77.80$73.60$94.50 07/15$73.60–$96.55$73.60--
$250.00Sep 18$0.00$8.60$4.30$1.75 07/21$0.20–$4.30$1.75--
$250.00Oct 16$0.00$0.55$0.28$1.45 09/01$0.28–$3.55$0.28--
$250.00Dec 18$0.35$2.80$1.58$4.20 07/29$1.48–$5.70$1.5823
$250.00Jan 15$0.75$3.90$2.33$4.70 08/03$1.85–$6.35$2.33--
$250.00May 21$3.80$7.20$5.50$15.80 08/07$5.50–$13.25$5.50--
$260.00Oct 16$0.00$5.10$2.55$1.05 07/27$0.33–$4.75$1.05--
$260.00Dec 18$0.05$2.55$1.30$3.80 08/11$1.00–$4.78$1.30--
$260.00Jan 15$0.55$6.00$3.28$6.00 07/21$2.28–$5.43$3.28--
$260.00May 21$3.10$6.00$4.55$6.48 08/26$4.25–$11.40$4.55--
$270.00Oct 16$0.00$1.50$0.75$0.15 08/25$0.63–$4.35$0.15--
$270.00Jan 15$0.05$3.10$1.58$2.25 08/20$1.55–$4.75$1.58--
$270.00Apr 16$1.15$7.50$4.33$4.40 08/21$2.55–$4.45$4.33--
$270.00May 21$2.20$5.50$3.85$4.50 09/01$3.85–$9.45$3.854
$280.00Sep 18$0.00$6.80$3.40$0.40 08/07$0.48–$4.30$0.40--
$280.00Oct 16$0.00$1.50$0.75$0.10 08/04$0.33–$0.75$0.10--
$280.00Jan 15$0.00$6.20$3.10$3.00 08/07$1.23–$5.30$3.00--
$290.00Oct 16$0.00$1.50$0.75$1.05 07/16$0.20–$2.80$0.75--
$290.00Dec 18$0.05$1.75$0.90$2.60 07/20$0.53–$3.88$0.90--
$290.00Jan 15$0.00$4.20$2.10$3.50 07/20$1.40–$3.85$2.10--
$290.00Apr 16$0.00$6.50$3.25$2.90 08/21$2.70–$4.28$2.90--
$290.00May 21$1.40$10.00$5.70$6.40 07/23$3.03–$7.00$5.70--
$300.00Oct 16$0.00$1.50$0.75$0.40 07/29$0.40–$4.30$0.40--
$300.00Dec 18$0.00$5.30$2.65$0.60 08/26$0.33–$3.45$0.60--
$300.00Jan 15$0.00$5.50$2.75$3.00 07/20$0.95–$4.05$2.75--
$300.00May 21$0.00$10.00$5.00$2.85 08/26$2.50–$6.00$2.85--
$310.00Sep 18$0.00$10.00$5.00$0.05 07/20$2.55–$5.00$0.05--
$310.00Dec 18$0.00$2.10$1.05$1.64 08/17$0.38–$4.35$1.05--
$310.00Jan 15$0.00$2.20$1.10$0.95 08/11$1.05–$3.55$0.95--
$320.00Dec 18$0.00$2.30$1.15$1.68 08/17$0.75–$4.30$1.15--
$340.00Oct 16$0.00$0.10$0.05$0.01 08/04$0.05–$0.93$0.01--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Sep 18$2.45$6.40$4.43$1.40 09/04$1.10–$4.43$2.4595
$175.00Oct 16$5.80$9.10$7.45$4.60 09/04$3.25–$7.45$5.80120
$175.00Dec 18$8.90$15.80$12.35$9.50 09/04$7.30–$12.35$9.50--
$175.00Jan 15$10.50$17.80$14.15$7.80 08/19$8.75–$14.15$10.50--
$175.00Apr 16$14.80$21.80$18.30$14.98 08/20$14.45–$18.30$14.98--
$180.00Sep 18$2.00$9.50$5.75$2.49 09/04$1.95–$5.75$2.49240
$180.00Oct 16$9.10$10.00$9.55$6.20 09/04$3.80–$9.55$9.1077
$180.00Dec 18$10.50$19.00$14.75$12.50 09/03$8.75–$14.75$12.50--
$180.00Jan 15$11.90$20.30$16.10$14.30 09/02$10.80–$16.10$14.30--
$180.00May 21$20.40$26.90$23.65$12.40 08/07$16.35–$23.65$20.40--
$170.00Sep 18$0.65$2.30$1.48$0.85 09/04$0.60–$1.85$0.8581
$170.00Oct 16$3.50$5.60$4.55$3.08 09/04$2.50–$4.80$3.50828
$170.00Dec 18$9.60$13.10$11.35$7.80 09/04$5.93–$11.35$9.6025
$170.00Jan 15$7.40$14.00$10.70$8.97 08/17$6.85–$10.70$8.97--
$170.00Apr 16$13.60$16.40$15.00$13.13 08/20$12.75–$15.00$13.60--
$185.00Sep 18$7.60$9.60$8.60$5.80 09/04$2.65–$8.60$7.60156
$185.00Oct 16$7.60$12.90$10.25$8.71 09/04$5.63–$10.90$8.7155
$185.00Dec 18$14.80$21.90$18.35$12.45 08/21$11.20–$18.35$14.80--
$185.00Jan 15$14.50$23.10$18.80$15.60 08/31$12.55–$18.80$15.60--
$185.00May 21$20.80$29.10$24.95$21.82 09/04$18.90–$24.95$21.82--
$165.00Sep 18$0.00$1.05$0.53$2.15 09/04$0.38–$1.95$0.5345
$165.00Oct 16$1.00$5.40$3.20$1.80 09/04$1.83–$4.05$1.8059
$165.00Dec 18$5.60$10.70$8.15$7.10 08/25$4.90–$8.15$7.10--
$165.00Jan 15$5.90$12.80$9.35$5.99 08/05$5.82–$9.35$5.99--
$165.00May 21$10.90$17.10$14.00$14.40 09/04$11.30–$14.05$14.00--
$190.00Sep 18$11.00$14.30$12.65$8.40 09/04$3.83–$12.65$11.00--
$190.00Oct 16$12.20$16.30$14.25$11.00 08/31$7.20–$14.25$12.20--
$190.00Dec 18$16.40$25.00$20.70$19.00 09/03$12.65–$20.70$19.00--
$190.00Jan 15$17.40$25.20$21.30$18.53 08/27$13.95–$21.30$18.53--
$190.00May 21$25.30$30.00$27.65$22.64 08/12$20.85–$27.65$25.30--
$160.00Sep 18$0.00$1.30$0.65$0.62 09/03$0.40–$2.65$0.62--
$160.00Oct 16$1.90$5.00$3.45$1.38 09/04$1.02–$3.45$1.90121
$160.00Dec 18$3.00$7.60$5.30$5.25 09/04$4.15–$5.85$5.25--
$160.00Jan 15$6.20$10.50$8.35$5.01 08/05$4.80–$8.35$6.20--
$160.00May 21$9.40$15.90$12.65$12.50 09/03$9.45–$12.65$12.50--
$195.00Sep 18$13.60$21.30$17.45$10.55 08/21$6.38–$17.45$13.6015
$195.00Oct 16$16.60$20.70$18.65$13.80 08/21$9.10–$18.65$16.60--
$195.00Dec 18$20.00$27.20$23.60$18.30 08/20$15.40–$23.60$20.00--
$195.00Jan 15$21.00$28.70$24.85$18.94 08/20$16.60–$24.85$21.00--
$195.00May 21$28.40$33.10$30.75$25.56 08/20$23.75–$30.75$28.40--
$155.00Sep 18$0.00$3.40$1.70$0.31 08/27$0.38–$3.50$0.31--
$155.00Oct 16$1.10$1.60$1.35$0.92 09/04$0.70–$3.25$1.1053
$155.00Dec 18$2.75$7.60$5.18$3.79 09/02$3.40–$5.18$3.79--
$155.00Jan 15$3.40$6.90$5.15$6.95 07/31$3.30–$5.45$5.15--
$155.00Apr 16$5.10$12.40$8.75$7.40 08/20$7.55–$8.80$7.40--
$155.00May 21$7.50$14.70$11.10$8.51 08/14$8.40–$11.10$8.51--
$200.00Sep 18$18.40$26.20$22.30$17.40 09/01$7.35–$22.30$18.4062
$200.00Oct 16$19.10$24.60$21.85$15.78 08/18$12.50–$21.85$19.10--
$200.00Dec 18$23.20$30.70$26.95$20.30 08/20$17.40–$26.95$23.20--
$200.00Jan 15$26.30$32.90$29.60$23.50 08/17$19.05–$29.60$26.30--
$200.00May 21$30.20$39.00$34.60$32.01 09/03$26.25–$34.60$32.01--
$150.00Sep 18$0.00$0.75$0.38$0.15 09/03$0.13–$3.45$0.15--
$150.00Oct 16$0.25$1.10$0.68$1.93 08/25$0.68–$3.73$0.68--
$150.00Dec 18$2.65$4.70$3.68$2.16 08/21$2.40–$4.75$2.65--
$150.00Apr 16$6.40$8.40$7.40$7.70 09/02$5.75–$7.40$7.40--
$150.00May 21$8.20$12.90$10.55$9.00 09/01$6.45–$10.55$9.00--
$145.00Oct 16$0.00$1.20$0.60$0.97 08/26$0.48–$4.55$0.60--
$145.00Dec 18$2.35$5.00$3.68$2.80 08/25$1.95–$5.00$2.80--
$210.00Sep 18$28.30$36.10$32.20$24.54 08/28$14.55–$32.20$28.30--
$210.00Oct 16$28.70$36.30$32.50$26.01 09/04$17.00–$32.50$28.70--
$210.00Dec 18$31.70$39.60$35.65$30.27 08/25$23.60–$35.65$31.70--
$210.00Jan 15$32.30$40.50$36.40$29.95 08/18$24.40–$36.40$32.30--
$140.00Oct 16$0.00$5.40$2.70$0.65 08/17$0.53–$4.45$0.65--
$140.00Dec 18$1.30$5.10$3.20$2.49 09/03$1.50–$4.60$2.49--
$140.00Jan 15$1.60$4.90$3.25$2.25 08/18$2.45–$5.05$2.25--
$140.00May 21$5.30$8.30$6.80$5.40 08/19$5.20–$7.70$5.40--
$135.00Oct 16$0.00$5.30$2.65$0.55 07/13$0.50–$3.50$0.55--
$135.00Dec 18$0.45$6.40$3.43$2.04 09/03$1.35–$3.45$2.04--
$220.00Oct 16$38.40$43.50$40.95$31.95 08/17$23.85–$40.95$38.40--
$220.00Dec 18$40.20$47.80$44.00$38.80 09/04$29.00–$44.00$40.20--
$220.00Jan 15$41.30$48.70$45.00$34.70 07/21$31.50–$45.00$41.30--
$130.00Dec 18$0.00$2.60$1.30$1.70 07/15$1.30–$3.80$1.30--
$130.00Apr 16$2.20$5.10$3.65$3.50 08/25$3.45–$4.50$3.50--
$125.00Jan 15$0.00$2.80$1.40$1.10 09/04$1.40–$3.60$1.10--
$230.00Sep 18$48.30$53.80$51.05$34.61 08/19$30.00–$51.05$48.30--
$230.00Oct 16$48.30$53.90$51.10$44.80 08/28$32.20–$51.10$48.30--
$230.00Dec 18$49.30$57.80$53.55$47.00 09/04$36.30–$53.55$49.30--
$230.00Jan 15$49.70$58.00$53.85$45.33 08/17$37.65–$53.85$49.70--
$120.00Oct 16$0.00$5.20$2.60$0.25 08/06$0.85–$4.30$0.25--
$120.00May 21$1.95$4.50$3.23$2.80 08/21$1.65–$4.70$2.80--
$115.00Jan 15$0.00$5.50$2.75$0.55 09/02$0.95–$3.00$0.55--
$115.00Apr 16$0.00$6.40$3.20$1.40 09/03$2.30–$3.75$1.40--
$240.00Oct 16$58.30$66.70$62.50$56.17 09/04$40.40–$62.50$58.30--
$240.00Dec 18$58.80$63.80$61.30$58.06 09/03$43.25–$61.30$58.80--
$240.00Jan 15$59.30$67.20$63.25$53.13 08/17$44.85–$63.25$59.30--
$240.00Apr 16$60.70$67.50$64.10$59.86 08/25$54.55–$64.10$60.70--
$240.00May 21$61.80$68.30$65.05$62.74 07/23$51.40–$65.05$62.74--
$110.00Oct 16$0.00$6.90$3.45$0.15 07/31$0.68–$4.30$0.15--
$110.00Jan 15$0.00$5.30$2.65$0.38 08/27$0.35–$2.75$0.38--
$105.00Jan 15$0.00$5.30$2.65$0.95 07/23$0.85–$2.65$0.95--
$250.00Oct 16$68.30$76.70$72.50$63.50 08/26$49.05–$72.50$68.30--
$250.00Dec 18$68.40$76.50$72.45$64.00 08/26$51.80–$72.45$68.40--
$250.00Jan 15$68.90$76.40$72.65$65.27 09/01$52.65–$72.65$68.90--
$250.00Apr 16$69.80$78.00$73.90$66.79 09/01$61.90–$73.90$69.80--
$250.00May 21$70.40$77.80$74.10$68.17 07/30$58.20–$74.10$70.40--
$260.00Oct 16$78.30$86.70$82.50$74.00 08/31$59.25–$82.50$78.30--
$260.00Dec 18$78.30$86.10$82.20$73.97 09/02$60.50–$82.20$78.30--
$260.00Jan 15$78.50$86.80$82.65$75.80 09/02$61.80–$82.65$78.50--
$260.00Apr 16$79.20$86.50$82.85$73.72 08/26$70.80–$82.85$79.20--
$260.00May 21$79.50$86.90$83.20$76.52 07/28$66.10–$83.20$79.50--

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 171
Total Puts 287
Put/Call Ratio 1.68
Net Difference -116

Prior's Put/Call Breakdown

Total Calls 41
Total Puts 170
Put/Call Ratio 4.15
Net Difference -129

Prior 7-Day Put/Call Summary

Total Calls 438
Total Puts 772
Average Put/Call Ratio 2.03
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