Tour v528
POOL
POOL CORP
$167.92 -0.02%
$168.83 (+0.54%)🌙
as of 09/21 06:54 PM
(9/18 18:54) ◀
|
Monday, September 21, 2026 (6:54pm)
January 2026
|
▶
◀ 9/21 18:54

Option Volume

Detail
ℹ
Current (09/21) 1,152
Calls: 403 (35%)
Puts: 749 (65%)
Prior (09/18) 427
Calls: 268 (63%)
Puts: 159 (37%)
Current vs Prior +169.79%
Calls: +50.37% (Calls)
Puts: +371.07% (Puts)
Prior 7-Day Total 4,008
Calls: 1,126 (28%)
Puts: 2,882 (72%)
Prior 7-Day Average 572
Calls: 160 (28%)
Puts: 411 (72%)
Current vs Prior 7-Day Avg +101.20%
Calls: +150.53%
Puts: +81.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $581.3K
Calls: $119.3K (21%)
Puts: $462.0K (79%)
Prior (09/18) $712.8K
Calls: $364.8K (51%)
Puts: $348.0K (49%)
Current vs Prior -18.45%
Calls: -67.30%
Puts: +32.77%
Prior 7-Day Total $4.41M
Calls: $826.4K (19%)
Puts: $3.58M (81%)
Prior 7-Day Average $629.3K
Calls: $118.0K (19%)
Puts: $511.2K (81%)
Current vs Prior 7-Day Avg -7.62%
Calls: +1.07%
Puts: -9.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.86
Prior (09/18) 0.59
Current vs Prior +213.27%
Prior 7-Day Average 2.68
Current vs Prior 7-Day Avg -30.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 3,124
Calls: 1,223 (39%)
Puts: 1,901 (61%)
Prior (09/18) 4,670
Calls: 1,045 (22%)
Puts: 3,625 (78%)
Current vs Prior -33.10%
Prior 7-Day Total 21,897
Calls: 5,006 (23%)
Puts: 16,891 (77%)
Prior 7-Day Average 3,128
Calls: 715 (23%)
Puts: 2,413 (77%)
Current vs Prior 7-Day Avg -0.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.08% | 14.86%
Prior 9.44% | 14.05%
Current vs Prior -3.76% | +5.75%
Prior 7-Day Avg 6.69% | 11.56%
Current vs 7-Day Avg +35.69% | +28.48%
Prior 7-Day Eod 9.44% | 14.05%
Current vs 7-Day Eod -3.76% | +5.75%
Sentiment BULLISH

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 79% of dollar volume in puts ($462.0K) vs calls ($119.3K). Unusually high activity with volume up 170% vs prior - elevated interest. Volume explosion - 101% above 7-day average (1,152 vs avg 572). Extreme bearish P/C ratio of 1.86 - 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.77, highest 0.86)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1615.2021.70$18.4535.2%10.86--
$180.00Oct 1611.6014.70$13.1523.6%100.7799
$175.00Oct 167.0011.50$9.2548.6%110.67--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 719, top 364)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.151.70$0.93166.7%1160.1373
$175.00Oct 162.953.40$3.1814.2%800.3237
$180.00Oct 161.752.40$2.0831.2%690.23306
$190.00Oct 160.301.30$0.80125.0%240.10151
$170.00Oct 161.555.30$3.43109.3%110.4198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 162.402.75$2.5813.6%3640.29688
$175.00Oct 167.0011.50$9.2548.6%110.67--
$180.00Oct 1611.6014.70$13.1523.6%100.7799
$145.00Oct 160.350.65$0.5060.0%80.0721
$155.00Oct 161.201.90$1.5545.2%70.19144

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 19.00, avg 10.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Oct 16$0.25$4.75$0.2541%19.00$170.25
$185.00$190.00Oct 16$0.13$4.87$0.1313%37.46$185.13
$175.00$180.00Oct 16$1.10$3.90$1.1032%3.55$176.10
$195.00$200.00Oct 16$0.27$4.73$0.279%17.52$195.27
$180.00$185.00Oct 16$1.15$3.85$1.1523%3.35$181.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$1.22$3.78$1.2243%3.10$163.78
$175.00$165.00Oct 16$5.45$4.55$5.4567%0.83$169.55
$160.00$155.00Oct 16$1.03$3.97$1.0329%3.85$158.97
$150.00$145.00Oct 16$0.35$4.65$0.3511%13.29$149.65
$155.00$150.00Oct 16$0.70$4.30$0.7019%6.14$154.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.30, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$1.15$1.15$3.8577%0.30$181.15
$195.00$200.00Oct 16$0.27$0.27$4.7391%0.06$195.27
$175.00$180.00Oct 16$1.10$1.10$3.9068%0.28$176.10
$185.00$190.00Oct 16$0.13$0.13$4.8787%0.03$185.13
$170.00$175.00Oct 16$0.25$0.25$4.7559%0.05$170.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Oct 16$0.70$0.70$4.3081%0.16$154.30
$150.00$145.00Oct 16$0.35$0.35$4.6589%0.08$149.65
$160.00$155.00Oct 16$1.03$1.03$3.9771%0.26$158.97
$165.00$160.00Oct 16$1.22$1.22$3.7857%0.32$163.78

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.40% of stock, avg 8.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$3.18$9.25$12.43$162.57$187.437.40%
$180.00Oct 16$2.08$13.15$15.23$164.77$195.239.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.77% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Oct 16$0.80$0.50$1.30$143.70$191.30
$185.00$145.00Oct 16$0.93$0.50$1.43$143.57$186.43
$190.00$150.00Oct 16$0.80$0.85$1.65$148.35$191.65
$185.00$150.00Oct 16$0.93$0.85$1.78$148.22$186.78
$190.00$155.00Oct 16$0.80$1.55$2.35$152.65$192.35
$185.00$155.00Oct 16$0.93$1.55$2.48$152.52$187.48
$180.00$145.00Oct 16$2.08$0.50$2.58$142.42$182.58
$180.00$150.00Oct 16$2.08$0.85$2.93$147.07$182.93
$180.00$155.00Oct 16$2.08$1.55$3.63$151.37$183.63
$190.00$160.00Oct 16$0.80$2.58$3.38$156.62$193.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.43, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150180/185Oct 16$1.50$3.5066%0.43$148.50$181.50
150/155180/185Oct 16$1.85$3.1558%0.59$153.15$181.85
145/150195/200Oct 16$0.62$4.3880%0.14$149.38$195.62
150/155195/200Oct 16$0.97$4.0372%0.24$154.03$195.97
155/160180/185Oct 16$2.18$2.8248%0.77$157.82$182.18
155/160195/200Oct 16$1.30$3.7062%0.35$158.70$196.30
145/150175/180Oct 16$1.45$3.5557%0.41$148.55$176.45
145/150185/190Oct 16$0.48$4.5276%0.11$149.52$185.48
150/155175/180Oct 16$1.80$3.2049%0.56$153.20$176.80
150/155185/190Oct 16$0.83$4.1768%0.20$154.17$185.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 25.32, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$0.08$4.924%61.50
$180.00$185.00$190.00Oct 16$1.02$3.9812%3.90
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.19$4.8124%25.32
$150.00$155.00$160.00Oct 16$0.33$4.6718%14.15
$145.00$150.00$155.00Oct 16$0.35$4.6512%13.29
$175.00$180.00$185.00Oct 16$1.40$3.6019%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.52, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$0.98$4.02
$195.00$200.001:2Oct 16-$0.21$4.79
$185.00$190.001:2Oct 16-$0.67$4.33
$190.00$195.001:2Oct 16-$0.70$4.30
$170.00$175.001:2Oct 16-$2.93$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Oct 16-$0.52$4.48
$155.00$150.001:2Oct 16-$0.15$4.85
$165.00$160.001:2Oct 16-$1.36$3.64
$150.00$145.001:2Oct 16-$0.15$4.85
$175.00$165.001:2Oct 16$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.76%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Oct 16$2.950.324.2%1.76%5.97%8037
$180.00Oct 16$1.750.237.2%1.04%8.24%69306
$195.00Oct 16$0.350.0916.1%0.21%16.34%6153
$190.00Oct 16$0.300.1013.2%0.18%13.33%24151
$170.00Oct 16$1.550.411.2%0.92%2.16%1198
$185.00Oct 16$0.150.1310.2%0.09%10.26%11673

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. 192 contracts (avg 431 vol/day, 191 traded recently)

POOL averages only 431 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 $170.00 12-18 call last traded $25.83 on 08/25 (now $11.30/$12.50) — try a limit near $11.90. Also watch the $175.00 10-16 call last traded $3.30 on 09/18 (now $2.95/$3.40) — try a limit near $3.18; the $170.00 11-20 call last traded $11.25 on 09/15 (now $9.50/$11.80) — try a limit near $10.65. Most tradeable put: the $165.00 11-20 put last traded $9.54 on 09/15 (now $8.80/$9.40) — try a limit near $9.10.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$1.55$5.30$3.43$5.70 09/18$3.43–$28.55$3.4398
$170.00Nov 20$9.50$11.80$10.65$11.25 09/15$9.30–$10.65$10.659
$170.00Dec 18$11.30$12.50$11.90$25.83 08/25$11.60–$33.30$11.901
$170.00Jan 15$10.90$15.80$13.35$14.20 09/15$12.25–$35.15$13.35--
$170.00May 21$17.90$23.90$20.90$21.46 09/15$19.95–$40.60$20.90--
$165.00Oct 16$7.20$10.60$8.90$17.60 09/09$8.75–$32.95$8.90--
$165.00Jan 15$13.70$19.10$16.40$16.02 09/18$15.25–$38.75$16.02--
$165.00May 21$19.10$26.10$22.60$24.55 09/15$22.35–$44.85$22.60--
$175.00Oct 16$2.95$3.40$3.18$3.30 09/18$2.78–$25.30$3.1837
$175.00Nov 20$7.60$8.70$8.15$7.20 09/18$7.80–$8.15$7.60--
$175.00Dec 18$9.00$12.00$10.50$15.61 09/02$9.30–$28.95$10.5029
$175.00Jan 15$8.50$12.50$10.50$14.30 09/11$10.50–$31.80$10.5021
$175.00May 21$14.30$23.00$18.65$18.20 09/15$17.35–$38.45$18.20--
$160.00Jan 15$16.30$21.80$19.05$27.44 09/09$19.05–$42.50$19.05--
$160.00May 21$21.40$28.80$25.10$40.00 08/25$24.80–$47.95$25.10--
$180.00Oct 16$1.75$2.40$2.08$2.25 09/18$2.08–$20.90$2.08306
$180.00Nov 20$4.80$8.00$6.40$6.37 09/18$5.70–$6.45$6.379
$180.00Dec 18$7.20$9.20$8.20$8.00 09/18$7.75–$26.40$8.00--
$180.00Jan 15$8.00$12.00$10.00$16.00 09/08$9.50–$28.65$10.0013
$180.00May 21$13.40$20.70$17.05$23.90 09/09$15.70–$34.55$17.05--
$155.00Jan 15$17.40$24.90$21.15$28.09 09/10$21.15–$46.50$21.15--
$185.00Oct 16$0.15$1.70$0.93$1.26 09/18$0.83–$18.20$0.9373
$185.00Dec 18$5.90$7.90$6.90$6.50 09/18$6.20–$23.50$6.5013
$185.00Jan 15$7.10$9.50$8.30$17.60 09/04$7.90–$25.65$8.30--
$185.00May 21$12.30$18.40$15.35$18.70 09/10$14.00–$31.75$15.35--
$150.00Oct 16$15.50$22.40$18.95$19.00 09/15$18.95–$47.65$18.95--
$150.00Dec 18$21.20$26.60$23.90$38.32 07/24$22.80–$49.45$23.90--
$190.00Oct 16$0.30$1.30$0.80$0.90 09/18$0.53–$14.80$0.80151
$190.00Dec 18$3.70$6.70$5.20$4.99 09/18$4.60–$20.85$4.9929
$190.00Jan 15$3.90$8.20$6.05$27.80 08/05$6.05–$22.80$6.05--
$190.00May 21$12.30$16.30$14.30$24.60 08/25$12.95–$30.75$14.30--
$145.00Oct 16$20.10$28.30$24.20$23.41 09/15$23.35–$52.25$23.41--
$145.00May 21$32.00$39.00$35.50$53.50 08/17$33.70–$57.80$35.50--
$195.00Oct 16$0.35$1.15$0.75$0.63 09/18$0.75–$12.35$0.63153
$195.00Dec 18$1.95$6.10$4.02$6.28 09/11$4.02–$17.90$4.02--
$195.00Jan 15$4.00$8.20$6.10$5.97 09/15$5.53–$20.35$5.97--
$195.00May 21$9.80$14.00$11.90$25.65 08/20$11.45–$27.20$11.90--
$140.00Oct 16$27.40$33.00$30.20$27.41 09/15$28.60–$57.10$27.41--
$140.00Nov 20$26.50$32.90$29.70$29.60 09/15$29.70–$30.50$29.60--
$140.00Apr 16$32.50$40.80$36.65$44.50 09/08$35.35–$57.85$36.65--
$140.00May 21$35.20$40.70$37.95$52.71 08/31$37.70–$62.65$37.95--
$200.00Oct 16$0.05$0.90$0.48$0.98 09/15$0.48–$11.75$0.48196
$200.00Dec 18$1.15$5.10$3.13$3.30 09/15$2.80–$14.35$3.13--
$200.00Jan 15$3.10$6.00$4.55$4.80 09/18$4.03–$17.85$4.55--
$200.00May 21$8.60$13.80$11.20$17.79 09/03$10.25–$25.55$11.20--
$200.00Nov 20$1.40$3.30$2.35--$2.35–$2.35—$1.4025
$135.00Apr 16$36.10$43.10$39.60$56.20 08/31$39.15–$62.00$39.60--
$135.00May 21$37.60$44.60$41.10$56.71 08/31$40.60–$66.55$41.10--
$130.00May 21$41.20$48.00$44.60$55.27 09/09$44.10–$71.05$44.60--
$210.00Oct 16$0.00$0.75$0.38$0.14 09/18$0.18–$5.90$0.14--
$210.00Dec 18$1.60$3.20$2.40$8.02 08/28$1.93–$11.85$2.40--
$210.00Jan 15$2.10$4.30$3.20$9.40 08/27$2.75–$13.50$3.20--
$210.00May 21$6.40$11.50$8.95$13.00 09/08$8.25–$21.80$8.95--
$125.00Apr 16$45.50$51.00$48.25$46.97 09/15$47.00–$67.65$46.97--
$125.00May 21$45.00$53.00$49.00$58.55 09/08$48.00–$75.30$49.00--
$120.00May 21$49.00$57.00$53.00$60.20 09/10$51.90–$79.70$53.00--
$220.00Oct 16$0.00$2.10$1.05$0.73 09/08$0.40–$3.90$0.73--
$220.00Dec 18$1.15$5.90$3.53$5.00 08/31$2.17–$9.15$3.53--
$220.00Jan 15$1.35$3.50$2.42$2.30 09/18$1.93–$10.45$2.30--
$220.00May 21$4.90$8.50$6.70$10.40 09/08$6.50–$17.70$6.705
$230.00Oct 16$0.00$1.10$0.55$0.85 09/01$0.55–$3.45$0.55--
$230.00Dec 18$0.20$5.80$3.00$1.75 09/10$1.35–$6.32$1.75--
$230.00Jan 15$0.00$6.20$3.10$3.40 09/08$2.45–$8.25$3.10--
$230.00Apr 16$2.80$5.70$4.25$8.00 09/08$3.80–$11.30$4.25--
$230.00May 21$2.70$7.20$4.95$5.02 09/15$4.95–$14.75$4.95--
$105.00Dec 18$60.10$68.00$64.05$64.50 09/15$62.75–$92.05$64.05--
$240.00Oct 16$0.00$1.10$0.55$0.64 09/08$0.35–$3.55$0.55--
$240.00Dec 18$0.00$1.50$0.75$2.25 09/01$0.75–$4.10$0.75--
$240.00May 21$2.85$5.80$4.33$6.60 09/08$4.15–$12.15$4.33--
$95.00May 21$70.90$76.00$73.45$75.26 09/18$73.45–$102.55$73.45--
$250.00Oct 16$0.00$2.35$1.18$1.45 09/01$0.28–$3.55$1.18--
$250.00Dec 18$0.00$1.50$0.75$1.27 09/09$0.75–$3.95$0.75--
$250.00Jan 15$0.00$4.00$2.00$4.70 08/03$1.50–$5.13$2.00--
$250.00May 21$0.80$5.20$3.00$15.80 08/07$3.00–$9.85$3.00--
$260.00Oct 16$0.00$0.05$0.03$1.05 07/27$0.03–$4.35$0.03--
$260.00Dec 18$0.25$0.50$0.38$3.80 08/11$0.25–$3.78$0.3855
$260.00May 21$1.80$6.90$4.35$4.87 09/09$3.60–$7.45$4.35--
$270.00Oct 16$0.00$8.60$4.30$0.15 08/25$0.63–$4.35$0.15--
$270.00Jan 15$0.00$3.20$1.60$2.25 08/20$1.55–$4.80$1.60--
$270.00Apr 16$0.35$3.10$1.73$4.40 08/21$1.50–$4.45$1.73--
$270.00May 21$1.30$4.20$2.75$7.10 09/09$2.70–$7.45$2.75--
$280.00Oct 16$0.00$1.50$0.75$0.10 08/04$0.75–$0.75$0.10--
$280.00Jan 15$0.00$1.70$0.85$3.00 08/07$0.85–$4.75$0.85--
$290.00Apr 16$0.00$2.65$1.33$2.90 08/21$1.33–$4.28$1.33--
$290.00May 21$0.05$6.20$3.13$6.40 07/23$2.98–$5.70$3.13--
$300.00Oct 16$0.00$8.60$4.30$0.40 07/29$0.75–$4.30$0.40--
$300.00Dec 18$0.00$2.10$1.05$0.60 08/26$0.33–$3.05$0.60--
$300.00May 21$0.05$6.20$3.13$2.85 08/26$0.63–$5.02$2.85--
$310.00Dec 18$0.00$5.20$2.60$1.64 08/17$0.38–$4.35$1.64--
$310.00Jan 15$0.00$2.30$1.15$0.95 08/11$1.05–$4.55$0.95--
$320.00Dec 18$0.00$5.10$2.55$1.68 08/17$0.75–$4.30$1.68--
$340.00Oct 16$0.00$1.65$0.83$0.01 08/04$0.05–$4.30$0.01--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$5.90$6.80$6.35$7.30 09/18$2.50–$8.85$6.35--
$170.00Nov 20$11.30$14.40$12.85$12.30 09/18$11.45–$12.85$12.3018
$170.00Dec 18$12.90$16.20$14.55$10.60 09/09$6.30–$15.40$12.9028
$170.00Jan 15$13.10$17.80$15.45$12.69 09/10$7.50–$15.45$13.1024
$170.00Apr 16$17.30$19.90$18.60$13.13 08/20$12.75–$19.65$17.30--
$170.00May 21$18.40$22.80$20.60$16.30 09/08$13.40–$21.65$18.40--
$165.00Oct 16$3.30$4.30$3.80$4.94 09/18$1.83–$6.05$3.80859
$165.00Nov 20$8.80$9.40$9.10$9.54 09/15$9.10–$9.30$9.102
$165.00Dec 18$10.40$13.30$11.85$8.80 09/09$5.15–$11.85$10.4016
$165.00Jan 15$10.60$12.60$11.60$12.21 09/18$6.35–$12.85$11.60--
$165.00Apr 16$15.10$19.40$17.25$17.04 09/15$10.40–$17.25$17.042
$165.00May 21$15.80$19.60$17.70$15.03 09/09$11.30–$18.95$15.80--
$175.00Oct 16$7.00$11.50$9.25$10.75 09/18$3.43–$12.40$9.25--
$175.00Dec 18$14.80$17.00$15.90$11.40 09/11$7.75–$17.00$14.80--
$175.00Jan 15$15.90$20.10$18.00$15.00 09/11$9.10–$19.10$15.90--
$175.00Apr 16$19.40$24.30$21.85$14.98 08/20$14.45–$22.50$19.40--
$175.00May 21$20.50$26.30$23.40$21.20 09/11$14.35–$25.15$21.20--
$160.00Oct 16$2.40$2.75$2.58$2.95 09/18$1.02–$4.35$2.58688
$160.00Nov 20$6.50$7.20$6.85$7.50 09/18$6.40–$7.95$6.85--
$160.00Dec 18$8.30$8.90$8.60$8.98 09/15$4.25–$9.05$8.60--
$160.00Jan 15$7.90$11.10$9.50$10.35 09/15$4.80–$10.50$9.50--
$160.00Apr 16$11.20$15.20$13.20$15.65 09/15$8.80–$14.75$13.20--
$160.00May 21$11.50$18.60$15.05$12.50 09/03$10.55–$16.45$12.50--
$180.00Oct 16$11.60$14.70$13.15$14.30 09/18$4.33–$14.95$13.1599
$180.00Dec 18$16.30$21.80$19.05$15.80 09/09$9.50–$19.70$16.30--
$180.00Jan 15$17.80$23.10$20.45$14.30 09/02$10.95–$21.60$17.80--
$180.00May 21$23.60$29.70$26.65$12.40 08/07$17.05–$27.60$23.60--
$155.00Oct 16$1.20$1.90$1.55$1.95 09/18$0.70–$3.25$1.55144
$155.00Nov 20$4.40$5.80$5.10$5.80 09/18$5.10–$6.05$5.10--
$155.00Dec 18$5.60$7.50$6.55$7.00 09/15$3.40–$7.05$6.55--
$155.00Jan 15$6.10$10.00$8.05$6.90 09/09$3.80–$8.40$6.90--
$155.00Apr 16$9.10$13.10$11.10$7.40 08/20$7.55–$12.40$9.10--
$155.00May 21$11.40$15.40$13.40$8.51 08/14$8.40–$14.35$11.40--
$185.00Oct 16$15.20$21.70$18.45$19.48 09/15$6.25–$21.00$18.45--
$185.00Dec 18$19.00$25.20$22.10$12.45 08/21$11.40–$24.15$19.00--
$185.00Jan 15$20.90$26.60$23.75$15.60 08/31$12.75–$24.65$20.90--
$185.00Apr 16$24.20$31.00$27.60$24.89 09/11$18.40–$29.05$24.89--
$185.00May 21$26.90$33.00$29.95$21.82 09/04$19.45–$31.20$26.90--
$150.00Oct 16$0.70$1.00$0.85$1.48 09/15$0.68–$3.73$0.85--
$150.00Dec 18$3.70$5.50$4.60$5.00 09/18$2.88–$5.80$4.60--
$150.00Apr 16$8.10$12.90$10.50$11.70 09/15$5.75–$10.75$10.50--
$150.00May 21$9.60$13.70$11.65$9.00 09/01$6.95–$12.50$9.60--
$190.00Oct 16$18.00$24.10$21.05$22.20 09/18$8.15–$22.65$21.05--
$190.00Dec 18$22.20$30.70$26.45$25.94 09/15$13.60–$28.15$25.94--
$190.00Jan 15$23.20$32.00$27.60$27.49 09/15$15.30–$28.50$27.49--
$190.00May 21$28.60$37.00$32.80$22.64 08/12$21.35–$33.20$28.60--
$145.00Oct 16$0.35$0.65$0.50$0.91 09/18$0.48–$4.55$0.5021
$145.00Dec 18$3.20$5.20$4.20$3.38 09/10$1.95–$4.40$3.38--
$145.00Apr 16$6.60$11.10$8.85$8.74 09/15$5.10–$9.45$8.74--
$195.00Oct 16$22.80$29.50$26.15$18.95 09/08$10.45–$28.20$22.80--
$195.00Dec 18$27.00$34.80$30.90$18.30 08/20$15.50–$31.70$27.00--
$195.00Jan 15$28.20$35.60$31.90$18.94 08/20$17.30–$32.55$28.20--
$195.00May 21$32.50$39.70$36.10$25.56 08/20$24.20–$37.40$32.50--
$140.00Oct 16$0.05$2.00$1.02$0.35 09/18$0.58–$4.45$0.35--
$140.00Dec 18$2.00$3.70$2.85$2.50 09/10$1.75–$4.60$2.50--
$140.00Jan 15$2.70$3.70$3.20$2.25 08/18$2.45–$5.05$2.70--
$140.00May 21$6.00$9.30$7.65$9.10 09/15$5.20–$9.25$7.65--
$200.00Oct 16$27.70$34.10$30.90$32.15 09/15$14.00–$33.60$30.90--
$200.00Nov 20$30.30$37.90$34.10$34.67 09/18$34.10–$35.20$34.10--
$200.00Dec 18$31.80$37.50$34.65$20.30 08/20$18.95–$36.00$31.80--
$200.00Jan 15$31.30$37.90$34.60$30.50 09/10$20.40–$36.80$31.30--
$200.00May 21$37.40$43.30$40.35$32.01 09/03$27.00–$41.55$37.40--
$135.00Dec 18$1.35$3.10$2.23$2.04 09/03$1.35–$4.75$2.04--
$135.00Jan 15$1.35$5.80$3.58$2.25 09/08$2.03–$3.93$2.25--
$135.00Apr 16$4.10$7.50$5.80$5.09 09/10$3.70–$6.75$5.09--
$130.00Jan 15$1.00$5.60$3.30$1.80 09/08$2.05–$3.90$1.80--
$130.00Apr 16$1.60$5.80$3.70$3.50 08/25$3.45–$4.90$3.50--
$130.00May 21$4.70$7.20$5.95$5.90 09/18$3.95–$5.95$5.90--
$210.00Oct 16$37.70$45.90$41.80$26.01 09/04$18.40–$43.30$37.70--
$210.00Nov 20$38.70$45.10$41.90$43.00 09/18$41.90–$44.30$41.90--
$210.00Dec 18$39.60$47.80$43.70$44.01 09/18$24.65–$44.95$43.70--
$210.00Jan 15$41.20$48.00$44.60$29.95 08/18$25.05–$45.50$41.20--
$125.00Jan 15$0.00$4.20$2.10$2.05 09/15$1.35–$4.10$2.05--
$125.00Apr 16$2.65$4.30$3.47$4.00 09/15$2.00–$3.65$3.47--
$125.00May 21$3.20$6.20$4.70$3.96 09/11$3.38–$5.25$3.96--
$120.00Oct 16$0.00$2.10$1.05$0.25 08/06$0.95–$4.30$0.25--
$120.00Jan 15$0.45$1.20$0.83$1.55 09/15$0.83–$4.85$0.83--
$120.00May 21$2.90$7.20$5.05$2.80 08/21$1.65–$5.10$2.90--
$220.00Oct 16$47.70$56.00$51.85$41.80 09/09$26.70–$53.65$47.70--
$220.00Dec 18$48.90$57.00$52.95$50.21 09/15$31.15–$53.50$50.21--
$220.00Jan 15$49.20$57.50$53.35$53.52 09/15$32.35–$54.70$53.35--
$220.00Apr 16$52.00$59.00$55.50$52.41 09/15$39.50–$56.20$52.41--
$220.00May 21$53.40$60.00$56.70$54.47 09/15$38.75–$57.10$54.47--
$115.00Jan 15$0.00$2.60$1.30$0.55 09/02$1.08–$3.00$0.55--
$115.00Apr 16$0.80$6.20$3.50$1.40 09/03$2.30–$3.95$1.40--
$110.00Oct 16$0.00$0.80$0.40$0.15 07/31$0.40–$4.30$0.15--
$110.00Jan 15$0.00$1.70$0.85$0.38 08/27$0.35–$4.50$0.38--
$230.00Oct 16$57.70$66.00$61.85$51.60 09/08$35.65–$63.65$57.70--
$230.00Dec 18$58.60$66.60$62.60$56.30 09/11$39.50–$63.70$58.60--
$230.00Jan 15$58.60$66.80$62.70$45.33 08/17$40.15–$64.05$58.60--
$105.00Jan 15$0.00$2.50$1.25$0.95 07/23$0.95–$4.50$0.95--
$105.00May 21$0.05$6.00$3.03$1.60 09/11$2.20–$4.45$1.60--
$100.00Dec 18$0.00$2.10$1.05$0.24 09/10$0.95–$4.40$0.24--
$100.00Apr 16$0.05$5.50$2.78$1.00 09/11$0.65–$2.90$1.00--
$100.00May 21$0.55$2.10$1.33$1.40 09/18$0.83–$3.90$1.33--
$240.00Oct 16$67.70$76.00$71.85$56.17 09/04$45.90–$73.65$67.70--
$240.00Dec 18$69.00$76.20$72.60$73.82 09/18$47.10–$73.50$72.60--
$240.00Jan 15$68.20$76.40$72.30$73.10 09/18$47.90–$73.70$72.30--
$240.00Apr 16$70.00$77.20$73.60$71.72 09/15$54.55–$73.60$71.72--
$240.00May 21$70.90$76.80$73.85$72.32 09/15$52.75–$75.10$72.32--

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 403
Total Puts 749
Put/Call Ratio 1.86
Net Difference -346

Prior's Put/Call Breakdown

Total Calls 268
Total Puts 159
Put/Call Ratio 0.59
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 1,126
Total Puts 2,882
Average Put/Call Ratio 2.68
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