Tour v531
POOL
POOL CORP
$197.21 +14.36%
$195.40 (-0.92%)🌙
as of 10/22 06:01 PM
(10/22 16:00) ◀
|
Thursday, October 22, 2026 (6:01pm)
January 2026
|
▶ (10/23 18:46)
◀ 10/22 18:01 ▶

Option Volume

Detail
ℹ
Current (10/22) 3,518
Calls: 792 (23%)
Puts: 2,726 (77%)
Prior (10/21) 2,613
Calls: 832 (32%)
Puts: 1,781 (68%)
Current vs Prior +34.63%
Calls: -4.81% (Calls)
Puts: +53.06% (Puts)
Prior 7-Day Total 5,776
Calls: 2,665 (46%)
Puts: 3,111 (54%)
Prior 7-Day Average 825
Calls: 380 (46%)
Puts: 444 (54%)
Current vs Prior 7-Day Avg +326.35%
Calls: +108.03%
Puts: +513.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $1.66M
Calls: $1.31M (79%)
Puts: $344.4K (21%)
Prior (10/21) $1.32M
Calls: $303.2K (23%)
Puts: $1.02M (77%)
Current vs Prior +25.19%
Calls: +332.47%
Puts: -66.21%
Prior 7-Day Total $2.85M
Calls: $790.9K (28%)
Puts: $2.06M (72%)
Prior 7-Day Average $407.1K
Calls: $113.0K (28%)
Puts: $294.1K (72%)
Current vs Prior 7-Day Avg +306.64%
Calls: +1060.40%
Puts: +17.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 3.44
Prior (10/21) 2.14
Current vs Prior +60.79%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +145.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 11,530
Calls: 4,153 (36%)
Puts: 7,377 (64%)
Prior (10/21) 9,250
Calls: 3,373 (36%)
Puts: 5,877 (64%)
Current vs Prior +24.65%
Prior 7-Day Total 42,253
Calls: 7,648 (18%)
Puts: 34,605 (82%)
Prior 7-Day Average 6,036
Calls: 1,092 (18%)
Puts: 4,943 (82%)
Current vs Prior 7-Day Avg +91.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.85% | 14.15%
Prior 12.15% | 13.43%
Current vs Prior -10.68% | +5.38%
Prior 7-Day Avg 8.74% | 13.63%
Current vs 7-Day Avg +24.19% | +3.81%
Prior 7-Day Eod 12.15% | 13.42%
Current vs 7-Day Eod -10.68% | +5.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.39% | 38.33%
Calls: 33.85% | 30.08%
Puts: 48.93% | 46.58%
Prior 5.97% | 15.14%
Calls: 6.00% | 14.90%
Puts: 5.94% | 15.38%
Current vs Prior +593.30% | +153.17%
Prior 7-Day Avg 10.49% | 22.90%
Calls: 13.05% | 22.87%
Puts: 7.92% | 22.92%
Current vs 7-Day Avg +294.67% | +67.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.31M) vs puts ($344.4K). Dollar volume significantly above 7-day average (307% higher). Volume explosion - 326% above 7-day average (3,518 vs avg 825). Extreme bearish P/C ratio of 3.44 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 -- 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. 10 found (avg delta 0.78, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2033.3038.60$35.9514.7%30.95109
$165.00Nov 2028.4035.20$31.8021.4%10.9347
$170.00Nov 2023.8029.70$26.7522.1%210.9069
$175.00Nov 2019.2026.20$22.7030.8%230.8445
$180.00Nov 2015.7020.20$17.9525.1%60.7887
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2032.5039.00$35.7518.2%10.944
$200.00Nov 208.8014.50$11.6548.9%10.565

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 821, top 317)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 200.353.90$2.13166.7%3170.2318
$200.00Nov 205.008.70$6.8554.0%350.4592
$190.00Nov 209.4013.90$11.6538.6%340.63740
$175.00Nov 2019.2026.20$22.7030.8%230.8445
$170.00Nov 2023.8029.70$26.7522.1%210.9069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 201.208.30$4.75149.5%1650.305
$160.00Nov 200.151.20$0.68154.4%510.06856
$170.00Nov 200.401.85$1.13128.3%460.10770
$175.00Nov 200.403.90$2.15162.8%410.1610
$190.00Nov 204.906.80$5.8532.5%220.3727

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. 13 found (best R:R 0.92, avg 7.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$2.60$2.40$2.6078%0.92$182.60
$190.00$195.00Nov 20$1.90$3.10$1.9063%1.63$191.90
$220.00$230.00Nov 20$0.42$9.58$0.4212%22.81$220.42
$210.00$220.00Nov 20$1.11$8.89$1.1123%8.01$211.11
$195.00$200.00Nov 20$2.90$2.10$2.9054%0.72$197.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Nov 20$1.10$3.90$1.1037%3.55$188.90
$170.00$165.00Nov 20$0.20$4.80$0.2010%24.00$169.80
$165.00$160.00Nov 20$0.25$4.75$0.258%19.00$164.75
$180.00$175.00Nov 20$0.98$4.02$0.9822%4.10$179.02
$185.00$180.00Nov 20$1.62$3.38$1.6230%2.09$183.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.89, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$4.72$4.72$5.2855%0.89$204.72
$210.00$220.00Nov 20$1.11$1.11$8.8977%0.12$211.11
$220.00$230.00Nov 20$0.42$0.42$9.5888%0.04$220.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$1.02$1.02$3.9884%0.26$173.98
$185.00$180.00Nov 20$1.62$1.62$3.3870%0.48$183.38
$180.00$175.00Nov 20$0.98$0.98$4.0278%0.24$179.02
$165.00$160.00Nov 20$0.25$0.25$4.7592%0.05$164.75
$170.00$165.00Nov 20$0.20$0.20$4.8090%0.04$169.80

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. 4 found (cheapest 8.87% of stock, avg 9.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 20$11.65$5.85$17.50$172.50$207.508.87%
$200.00Nov 20$6.85$11.65$18.50$181.50$218.509.38%
$185.00Nov 20$15.35$4.75$20.10$164.90$205.1010.19%
$180.00Nov 20$17.95$3.13$21.08$158.92$201.0810.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.88% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Nov 20$0.60$1.13$1.73$168.27$231.73
$220.00$170.00Nov 20$1.02$1.13$2.15$167.85$222.15
$230.00$175.00Nov 20$0.60$2.15$2.75$172.25$232.75
$220.00$175.00Nov 20$1.02$2.15$3.17$171.83$223.17
$210.00$170.00Nov 20$2.13$1.13$3.26$166.74$213.26
$230.00$180.00Nov 20$0.60$3.13$3.73$176.27$233.73
$210.00$175.00Nov 20$2.13$2.15$4.28$170.72$214.28
$220.00$180.00Nov 20$1.02$3.13$4.15$175.85$224.15
$210.00$180.00Nov 20$2.13$3.13$5.26$174.74$215.26
$230.00$185.00Nov 20$0.60$4.75$5.35$179.65$235.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.07, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165220/230Nov 20$0.67$9.3380%0.07$164.33$220.67
170/175220/230Nov 20$1.44$8.5672%0.17$173.56$221.44
165/170220/230Nov 20$0.62$9.3878%0.07$169.38$220.62
160/165210/220Nov 20$1.36$8.6470%0.16$163.64$211.36
170/175210/220Nov 20$2.13$7.8761%0.27$172.87$212.13
165/170210/220Nov 20$1.31$8.6967%0.15$168.69$211.31
175/180220/230Nov 20$1.40$8.6066%0.16$178.60$221.40
180/185220/230Nov 20$2.04$7.9658%0.26$182.96$222.04
175/180210/220Nov 20$2.09$7.9155%0.26$177.91$212.09
180/185210/220Nov 20$2.73$7.2748%0.38$182.27$212.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.49, cheapest $0.64)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.69$9.3116%13.49
$165.00$170.00$175.00Nov 20$1.00$4.008%4.00
$185.00$190.00$195.00Nov 20$1.80$3.2016%1.78
$200.00$210.00$220.00Nov 20$3.61$6.3933%1.77
$175.00$180.00$185.00Nov 20$2.15$2.8514%1.33
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 20$0.64$4.3614%6.81
$165.00$170.00$175.00Nov 20$0.82$4.188%5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.05, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Nov 20-$0.18$9.82
$195.00$200.001:2Nov 20-$3.95$1.05
$210.00$220.001:2Nov 20$0.09$9.91
$200.00$210.001:2Nov 20$2.59$7.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Nov 20-$0.05$9.95
$175.00$170.001:2Nov 20-$0.11$4.89
$165.00$160.001:2Nov 20-$0.43$4.57
$185.00$180.001:2Nov 20-$1.51$3.49
$180.00$175.001:2Nov 20-$1.17$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.54%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$5.000.451.4%2.54%3.95%3592
$210.00Nov 20$0.350.236.5%0.18%6.66%31718
$230.00Nov 20$0.150.0716.6%0.08%16.70%31

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. 200 contracts (avg 622 vol/day, 162 traded recently)

POOL averages only 622 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 $125.00 12-18 call last traded $32.30 on 10/08 (now $68.00/$73.80) — try a limit near $68.00. Also watch the $125.00 05-21 call last traded $43.43 on 09/29 (now $70.10/$76.70) — try a limit near $70.10; the $120.00 01-15 call last traded $40.12 on 10/08 (now $73.10/$80.00) — try a limit near $73.10. Most tradeable put: the $230.00 12-18 put last traded $56.30 on 09/11 (now $33.80/$38.60) — try a limit near $36.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$8.10$11.40$9.75$2.00 10/16$0.57–$9.75$8.1022
$195.00Dec 18$11.30$15.30$13.30$1.50 10/14$1.35–$13.30$11.30274
$195.00Jan 15$13.60$15.70$14.65$4.30 09/24$1.95–$14.65$13.6012
$195.00Apr 16$17.10$23.60$20.35$10.20 09/21$5.55–$20.35$17.101
$195.00May 21$22.60$25.20$23.90$25.65 08/20$6.55–$23.90$23.902
$200.00Nov 20$5.00$8.70$6.85$1.45 10/16$0.45–$6.85$5.0092
$200.00Dec 18$6.30$12.20$9.25$2.93 10/16$1.15–$9.25$6.30126
$200.00Jan 15$9.40$15.50$12.45$4.80 09/18$1.88–$12.45$9.4016
$200.00Apr 16$14.90$21.30$18.10$4.20 10/08$4.35–$18.10$14.9018
$200.00May 21$17.00$24.50$20.75$6.00 10/08$5.85–$20.75$17.00101
$190.00Nov 20$9.40$13.90$11.65$2.70 10/16$0.73–$11.65$9.40740
$190.00Dec 18$12.30$17.30$14.80$1.70 10/08$1.90–$14.80$12.3049
$190.00Jan 15$13.40$19.70$16.55$2.50 10/07$2.53–$16.55$13.4013
$190.00Apr 16$19.60$26.10$22.85$11.46 10/16$6.38–$22.85$19.601
$190.00May 21$24.50$27.80$26.15$24.60 08/25$7.60–$26.15$24.603
$185.00Nov 20$12.00$18.70$15.35$3.50 10/16$1.20–$15.35$12.00125
$185.00Dec 18$15.60$20.10$17.85$1.90 10/08$1.63–$17.85$15.6029
$185.00Jan 15$16.40$22.50$19.45$4.00 10/12$3.10–$19.45$16.408
$185.00May 21$27.70$31.80$29.75$8.75 10/08$8.25–$29.75$27.7031
$185.00Apr 16$22.40$28.60$25.50--$13.70–$25.50$22.4023
$210.00Nov 20$0.35$3.90$2.13$0.80 10/16$0.35–$2.80$0.8018
$210.00Dec 18$3.10$9.70$6.40$1.98 10/16$1.05–$6.40$3.1056
$210.00Jan 15$4.60$10.80$7.70$9.40 08/27$0.90–$7.70$7.7013
$210.00Apr 16$11.00$17.40$14.20$4.50 10/02$3.50–$14.20$11.004
$210.00May 21$13.00$19.30$16.15$13.00 09/08$4.80–$16.15$13.008
$180.00Nov 20$15.70$20.20$17.95$4.80 10/16$1.78–$17.95$15.7087
$180.00Dec 18$17.50$23.10$20.30$2.75 10/08$2.20–$20.30$17.5022
$180.00Jan 15$19.60$25.60$22.60$4.87 10/05$3.55–$22.60$19.6023
$180.00Apr 16$25.20$31.50$28.35$10.21 10/01$7.85–$28.35$25.204
$180.00May 21$27.00$33.40$30.20$14.40 09/24$9.40–$30.20$27.0031
$175.00Nov 20$19.20$26.20$22.70$7.80 10/16$2.33–$22.70$19.2045
$175.00Dec 18$22.20$26.80$24.50$4.20 10/14$3.35–$24.50$22.2070
$175.00Jan 15$23.80$29.60$26.70$9.10 09/24$4.97–$26.70$23.8047
$175.00May 21$30.00$37.30$33.65$14.40 10/02$10.65–$33.65$30.008
$220.00Dec 18$0.50$4.90$2.70$1.39 09/21$0.63–$4.85$1.3950
$220.00Jan 15$1.95$8.10$5.02$2.30 09/18$0.85–$5.02$2.308
$220.00May 21$9.10$17.20$13.15$7.30 09/21$3.63–$13.15$9.106
$170.00Nov 20$23.80$29.70$26.75$8.60 10/16$3.13–$26.75$23.8069
$170.00Dec 18$26.60$31.90$29.25$9.60 09/24$4.70–$29.25$26.6018
$170.00Jan 15$26.80$33.40$30.10$7.60 10/14$6.25–$30.10$26.8047
$170.00May 21$34.00$38.60$36.30$21.50 10/16$12.35–$36.30$34.0048
$170.00Apr 16$32.00$37.10$34.55--$19.45–$34.55$32.005
$165.00Nov 20$28.40$35.20$31.80$11.65 10/16$4.35–$31.80$28.4047
$165.00Dec 18$29.40$36.60$33.00$7.10 10/14$5.98–$33.00$29.4076
$165.00Jan 15$31.00$37.20$34.10$10.00 10/13$7.75–$34.10$31.0085
$165.00Apr 16$35.60$41.90$38.75$17.73 09/25$12.20–$38.75$35.601
$165.00May 21$37.30$44.60$40.95$23.60 10/16$13.90–$40.95$37.3023
$230.00Dec 18$0.00$4.70$2.35$1.05 09/21$0.45–$3.00$1.0534
$230.00Jan 15$1.00$6.30$3.65$0.90 09/25$0.98–$3.65$1.0010
$230.00Apr 16$5.70$10.30$8.00$8.00 09/08$1.93–$8.00$8.001
$230.00May 21$7.50$13.60$10.55$5.02 09/15$2.85–$10.55$7.506
$230.00Nov 20$0.15$1.05$0.60--$0.60–$2.45$0.151
$160.00Nov 20$33.30$38.60$35.95$14.70 10/16$5.15–$35.95$33.30109
$160.00Dec 18$34.10$39.90$37.00$9.70 10/14$7.85–$37.00$34.1088
$160.00Jan 15$35.10$41.30$38.20$12.10 10/13$9.35–$38.20$35.1073
$160.00Apr 16$39.40$46.10$42.75$15.04 10/07$14.20–$42.75$39.403
$160.00May 21$41.10$46.90$44.00$18.99 10/12$15.60–$44.00$41.103
$155.00Nov 20$38.20$44.20$41.20$18.50 10/16$9.35–$41.20$38.2013
$155.00Dec 18$38.70$44.90$41.80$11.20 10/14$10.70–$41.80$38.704
$155.00Jan 15$39.40$45.80$42.60$11.58 10/08$11.45–$42.60$39.4043
$155.00Apr 16$43.20$48.90$46.05$16.90 10/07$16.55–$46.05$43.2075
$155.00May 21$44.80$51.80$48.30$21.22 10/13$18.95–$48.30$44.80110
$240.00Dec 18$0.40$2.90$1.65$2.25 09/01$0.23–$4.60$1.6547
$240.00May 21$5.40$11.70$8.55$3.05 09/25$2.80–$8.55$5.406
$240.00Jan 15$0.00$4.50$2.25--$2.15–$2.25--12
$150.00Jan 15$44.10$50.90$47.50$15.40 10/14$13.20–$47.50$44.102
$150.00Apr 16$47.20$53.90$50.55$22.56 10/06$17.60–$50.55$47.2077
$150.00Nov 20$43.10$50.00$46.55--$24.10–$46.55$43.105
$150.00Dec 18$43.60$49.80$46.70--$25.25–$46.70$43.602
$150.00May 21$48.70$54.50$51.60--$33.05–$51.60$48.705
$145.00Jan 15$48.60$55.00$51.80--$30.95–$51.80$48.601
$145.00May 21$53.00$59.10$56.05--$36.35–$56.05$53.005
$250.00Dec 18$0.05$5.20$2.63$1.27 09/09$0.30–$2.70$1.2723
$250.00Apr 16$2.05$6.90$4.47$1.70 09/25$1.22–$4.47$2.052
$250.00May 21$3.70$10.00$6.85$2.45 09/25$1.50–$6.85$3.7021
$250.00Jan 15$0.45$2.50$1.48--$1.48–$2.45$0.4551
$140.00Nov 20$53.00$59.40$56.20$29.60 09/15$17.20–$56.20$53.001
$140.00Apr 16$56.00$61.80$58.90$44.50 09/08$24.90–$58.90$56.003
$140.00May 21$57.10$63.10$60.10$30.85 10/12$26.25–$60.10$57.1025
$140.00Dec 18$53.20$59.40$56.30--$34.10–$56.30$53.202
$135.00Apr 16$60.30$67.20$63.75$56.20 08/31$27.75–$63.75$60.301
$135.00May 21$61.30$68.10$64.70$56.71 08/31$29.35–$64.70$61.302
$260.00Dec 18$0.00$4.90$2.45$0.20 10/06$0.38–$4.50$0.2055
$260.00Apr 16$2.40$4.50$3.45$0.95 10/12$0.93–$5.03$2.402
$260.00Jan 15$0.20$5.10$2.65--$2.65–$2.65—$0.206
$260.00May 21$2.10$5.70$3.90--$3.90–$3.90—$2.10333
$130.00Apr 16$65.00$71.40$68.20$31.50 10/07$31.65–$68.20$65.001
$130.00May 21$65.70$72.30$69.00$55.27 09/09$32.20–$69.00$65.7023
$130.00Dec 18$63.00$70.00$66.50--$43.05–$66.50$63.001
$125.00Nov 20$68.00$74.60$71.30$39.10 09/24$30.80–$71.30$68.001
$125.00Dec 18$68.00$73.80$70.90$32.30 10/08$31.20–$70.90$68.002
$125.00Apr 16$69.30$76.10$72.70$46.97 09/15$34.90–$72.70$69.301
$125.00May 21$70.10$76.70$73.40$43.43 09/29$36.40–$73.40$70.102
$270.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--5
$270.00Jan 15$0.00$2.10$1.05--$1.05–$1.05—--7
$270.00Apr 16$0.90$7.60$4.25--$4.25–$4.25—$0.901
$270.00May 21$1.70$7.00$4.35--$4.35–$4.35—$1.704
$120.00Jan 15$73.10$80.00$76.55$40.12 10/08$36.00–$76.55$73.1010
$120.00May 21$74.40$81.40$77.90$60.20 09/10$40.10–$77.90$74.403
$115.00May 21$79.10$85.90$82.50--$60.05–$82.50$79.101
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Nov 20$4.70$11.60$8.15$37.80 10/05$8.15–$40.30$8.152
$195.00Dec 18$9.30$11.60$10.45$18.30 08/20$10.45–$42.20$10.4514
$195.00Jan 15$11.90$13.70$12.80$38.60 10/14$12.80–$42.70$12.806
$195.00May 21$17.80$24.10$20.95$25.56 08/20$20.95–$45.80$20.952
$200.00Nov 20$8.80$14.50$11.65$44.81 10/07$11.65–$45.55$11.655
$200.00Dec 18$11.20$18.00$14.60$39.23 09/30$14.60–$46.65$14.6062
$200.00Jan 15$11.90$19.00$15.45$41.20 10/05$15.45–$47.30$15.453
$200.00May 21$20.50$26.20$23.35$47.60 10/14$23.35–$49.55$23.3513
$190.00Nov 20$4.90$6.80$5.85$31.00 10/06$5.85–$36.00$5.8527
$190.00Dec 18$7.90$13.00$10.45$30.14 09/30$10.45–$37.65$10.4527
$190.00Jan 15$8.00$14.00$11.00$25.28 10/16$11.00–$37.90$11.0025
$190.00May 21$15.30$21.60$18.45$39.40 09/25$18.45–$41.60$18.458
$185.00Nov 20$1.20$8.30$4.75$32.00 10/07$4.75–$31.60$4.755
$185.00Dec 18$5.70$11.00$8.35$12.45 08/21$8.35–$33.15$8.3532
$185.00Jan 15$5.80$11.90$8.85$27.00 10/02$8.85–$33.15$8.859
$185.00Apr 16$11.20$17.00$14.10$24.89 09/11$14.10–$35.55$14.1010
$185.00May 21$13.20$19.30$16.25$36.85 10/07$16.25–$37.50$16.2511
$210.00Nov 20$16.00$21.50$18.75$43.00 09/18$18.75–$55.65$18.759
$210.00Dec 18$17.60$23.70$20.65$44.01 09/18$20.65–$56.60$20.6523
$210.00Jan 15$19.10$23.90$21.50$49.72 09/25$21.50–$56.75$21.5014
$210.00Apr 16$23.70$31.00$27.35$55.07 10/14$27.35–$57.90$27.351
$210.00May 21$26.40$32.10$29.25--$29.25–$44.05$26.401
$180.00Nov 20$0.45$5.80$3.13$28.00 10/08$3.13–$26.90$3.1319
$180.00Dec 18$2.90$5.80$4.35$27.85 10/07$4.35–$28.80$4.3532
$180.00Jan 15$4.00$10.00$7.00$22.66 09/30$7.00–$28.70$7.0015
$180.00Apr 16$10.20$15.20$12.70--$12.70–$22.15$10.2016
$180.00May 21$11.80$17.30$14.55--$14.55–$24.05$11.803
$175.00Nov 20$0.40$3.90$2.15$11.40 10/16$2.15–$22.70$2.1510
$175.00Dec 18$1.40$7.00$4.20$24.11 10/07$4.20–$24.50$4.2027
$175.00Jan 15$2.60$9.20$5.90$14.90 10/16$5.90–$25.30$5.9032
$175.00Apr 16$7.70$14.60$11.15$19.60 10/16$11.15–$28.65$11.1526
$175.00May 21$9.10$15.40$12.25$26.38 10/01$12.25–$30.15$12.255
$220.00Dec 18$26.30$30.80$28.55$50.21 09/15$28.55–$66.35$28.5525
$220.00Jan 15$26.50$32.90$29.70$63.76 10/14$29.70–$66.45$29.7011
$220.00Apr 16$31.50$37.40$34.45$52.41 09/15$34.45–$67.20$34.451
$220.00May 21$33.40$39.30$36.35$65.99 10/07$36.35–$68.00$36.353
$220.00Nov 20$23.20$30.00$26.60--$26.60–$48.95$23.201
$170.00Nov 20$0.40$1.85$1.13$8.85 10/16$1.13–$19.30$1.13770
$170.00Dec 18$1.05$4.40$2.73$18.80 10/14$2.73–$19.80$2.7386
$170.00Jan 15$3.00$6.60$4.80$12.20 10/16$4.80–$20.70$4.8024
$170.00Apr 16$6.50$12.30$9.40$21.87 10/05$9.40–$25.00$9.4017
$170.00May 21$8.50$13.90$11.20$26.29 10/08$11.20–$25.90$11.206
$165.00Nov 20$0.20$1.65$0.93$5.40 10/16$0.93–$15.65$0.9389
$165.00Dec 18$0.25$4.30$2.28$8.00 10/16$2.28–$16.95$2.2831
$165.00Jan 15$1.80$5.40$3.60$9.90 10/16$3.60–$17.90$3.60158
$165.00Apr 16$5.80$10.40$8.10$20.86 10/07$8.10–$21.75$8.1013
$165.00May 21$6.90$12.40$9.65$20.70 10/06$9.65–$23.55$9.65143
$230.00Dec 18$33.80$38.60$36.20$56.30 09/11$36.20–$76.20$36.2028
$230.00Jan 15$34.70$41.00$37.85$73.76 10/14$37.85–$76.20$37.8510
$230.00Apr 16$39.00$45.00$42.00$74.11 10/14$42.00–$76.75$42.001
$230.00Nov 20$32.50$39.00$35.75--$35.75–$35.75—$32.504
$230.00May 21$39.30$47.00$43.15--$43.15–$43.15—$39.303
$160.00Nov 20$0.15$1.20$0.68$4.65 10/16$0.68–$13.40$0.68856
$160.00Dec 18$1.00$2.25$1.63$5.95 10/16$1.63–$12.80$1.63101
$160.00Jan 15$2.00$3.80$2.90$13.20 10/14$2.90–$14.75$2.90113
$160.00Apr 16$4.50$9.10$6.80$13.90 10/05$6.80–$18.85$6.809
$160.00May 21$4.80$11.70$8.25$14.50 10/16$8.25–$20.65$8.2514
$155.00Nov 20$0.00$0.90$0.45$3.00 10/16$0.45–$8.95$0.452.7K
$155.00Dec 18$0.00$2.40$1.20$4.84 10/16$1.20–$10.90$1.20165
$155.00Jan 15$1.20$3.40$2.30$10.50 10/14$2.30–$11.75$2.3031
$155.00Apr 16$3.60$7.40$5.50$15.20 10/14$5.50–$16.10$5.5026
$155.00May 21$4.50$10.00$7.25$16.60 10/13$7.25–$17.95$7.258
$240.00Dec 18$42.70$49.00$45.85--$45.85–$45.85—$42.7018
$240.00Jan 15$42.80$49.60$46.20--$46.20–$46.20—$42.8032
$240.00Apr 16$45.90$53.00$49.45--$49.45–$49.45—$45.906
$240.00May 21$47.50$53.30$50.40--$50.40–$50.40—$47.5013
$150.00Nov 20$0.00$0.25$0.13$2.00 10/16$0.13–$6.55$0.13417
$150.00Dec 18$0.35$1.75$1.05$7.42 10/14$1.05–$7.60$1.0591
$150.00Jan 15$0.05$5.50$2.78$4.45 10/16$2.78–$9.55$2.7818
$150.00Apr 16$2.45$6.30$4.38$11.88 10/07$4.38–$14.65$4.385
$150.00May 21$4.80$7.50$6.15$15.00 10/14$6.15–$15.35$6.1526
$145.00Nov 20$0.00$0.45$0.23$1.27 10/16$0.23–$4.22$0.2339
$145.00Dec 18$0.05$3.20$1.63$2.65 10/16$1.63–$6.35$1.63100
$145.00Jan 15$0.05$5.10$2.58$6.75 10/14$2.58–$7.20$2.588
$145.00Apr 16$2.45$6.00$4.22$9.10 10/13$4.22–$11.35$4.223
$145.00May 21$2.10$7.90$5.00--$5.00–$8.45$2.101
$250.00Dec 18$52.50$58.60$55.55--$55.55–$55.55—$52.503
$250.00Jan 15$53.00$59.00$56.00--$56.00–$56.00—$53.0054
$250.00Apr 16$54.20$61.00$57.60--$57.60–$57.60—$54.201
$250.00May 21$55.70$62.90$59.30--$59.30–$59.30—$55.707
$140.00Nov 20$0.00$2.50$1.25$0.57 10/16$0.65–$3.53$0.5790
$140.00Dec 18$0.00$1.05$0.53$3.18 10/13$0.53–$4.58$0.5316
$140.00Jan 15$0.00$4.90$2.45$5.10 10/14$2.45–$5.95$2.454
$140.00Apr 16$1.70$6.10$3.90$8.74 10/14$3.90–$9.35$3.905
$140.00May 21$2.60$6.10$4.35$11.50 10/07$4.35–$10.30$4.35112
$135.00Nov 20$0.00$0.15$0.08$0.54 10/16$0.08–$3.03$0.0815
$135.00Dec 18$0.00$3.20$1.60$1.09 10/16$0.75–$3.78$1.095
$135.00Jan 15$0.00$2.40$1.20$3.19 10/12$1.20–$4.75$1.204
$135.00Apr 16$0.05$6.30$3.18$7.10 10/14$3.18–$7.45$3.186
$135.00May 21$1.65$7.00$4.33$8.20 10/13$4.33–$9.40$4.3316
$260.00Dec 18$62.00$68.40$65.20--$65.20–$65.20—$62.0014
$260.00Jan 15$62.70$68.60$65.65--$65.65–$65.65—$62.709
$260.00Apr 16$63.30$70.00$66.65--$66.65–$66.65—$63.301
$260.00May 21$64.20$71.00$67.60--$67.60–$67.60—$64.209
$130.00Nov 20$0.00$1.50$0.75$1.35 10/07$0.63–$3.90$0.7528
$130.00Dec 18$0.00$1.10$0.55$1.85 09/25$0.55–$3.93$0.5512
$130.00Jan 15$0.00$4.90$2.45$2.90 10/14$2.23–$5.03$2.453
$130.00Apr 16$0.00$4.90$2.45$3.50 08/25$2.45–$6.05$2.451
$130.00May 21$2.10$6.90$4.50$8.02 10/07$4.10–$7.70$4.5011
$125.00Nov 20$0.00$1.70$0.85$0.85 09/24$0.65–$2.70$0.852

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 792
Total Puts 2,726
Put/Call Ratio 3.44
Net Difference -1,934

Prior's Put/Call Breakdown

Total Calls 832
Total Puts 1,781
Put/Call Ratio 2.14
Net Difference -949

Prior 7-Day Put/Call Summary

Total Calls 2,665
Total Puts 3,111
Average Put/Call Ratio 1.40
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