Tour v394
POOL
POOL CORP
$189.37 -3.48%
(7/22 18:07) ◀
|
Thursday, July 23, 2026 (2:05pm)
January 2026
|
▶ (7/23 18:02)
◀ 7/23 14:06 ▶

Option Volume

Detail
ℹ
Current (07/23 2:05pm) 629
Calls: 314 (50%)
Puts: 315 (50%)
Prior (07/22) 169
Calls: 36 (21%)
Puts: 133 (79%)
Current vs Prior +272.19%
Calls: +772.22% (Calls)
Puts: +136.84% (Puts)
Prior 7-Day Total 808
Calls: 569 (70%)
Puts: 239 (30%)
Prior 7-Day Average 269
Calls: 81 (70%)
Puts: 34 (30%)
Current vs Prior 7-Day Avg +133.54%
Calls: +286.29%
Puts: +822.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23 2:05pm) $427.3K
Calls: $140.0K (33%)
Puts: $287.3K (67%)
Prior (07/22) $170.6K
Calls: $21.6K (13%)
Puts: $149.0K (87%)
Current vs Prior +150.44%
Calls: +549.03%
Puts: +92.74%
Prior 7-Day Total $721.9K
Calls: $505.9K (70%)
Puts: $216.1K (30%)
Prior 7-Day Average $240.6K
Calls: $72.3K (70%)
Puts: $30.9K (30%)
Current vs Prior 7-Day Avg +77.56%
Calls: +93.76%
Puts: +830.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23 2:05pm) 1.00
Prior (07/22) 3.69
Current vs Prior -72.85%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -30.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23 2:05pm) 6,300
Calls: 2,792 (44%)
Puts: 3,508 (56%)
Prior (07/22) 6,075
Calls: 2,790 (46%)
Puts: 3,285 (54%)
Current vs Prior +3.70%
Prior 7-Day Total 18,118
Calls: 7,212 (40%)
Puts: 10,906 (60%)
Prior 7-Day Average 6,039
Calls: 2,404 (40%)
Puts: 3,635 (60%)
Current vs Prior 7-Day Avg +4.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.43% | 15.50%
Prior 9.97% | 13.46%
Current vs Prior +14.66% | +15.15%
Prior 7-Day Avg 11.06% | 14.12%
Current vs 7-Day Avg +3.35% | +9.78%
Prior 7-Day Eod 9.97% | 13.46%
Current vs 7-Day Eod +14.66% | +15.15%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Prior 15.82% | 10.38%
Calls: 19.88% | 12.60%
Puts: 11.76% | 8.17%
Current vs Prior -28.95% | +133.04%
Prior 7-Day Avg 13.89% | 12.83%
Calls: 16.13% | 13.89%
Puts: 11.64% | 11.78%
Current vs 7-Day Avg -19.08% | +88.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($287.3K). Massive premium surge with dollar volume up 150% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 272% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.3%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.409.20$8.809.1%210.5016
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 217.107.50$7.305.5%90.4137
$190.00Aug 219.3010.10$9.708.2%700.5043
$195.00Aug 2111.9013.00$12.458.8%30.58128
$180.00Aug 214.905.40$5.159.7%50.33144

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. 5 found (avg delta 0.68, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.409.20$8.809.1%210.5016
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2128.1033.30$30.7016.9%60.9032
$210.00Aug 2121.6024.20$22.9011.4%30.7854
$200.00Aug 2114.1016.80$15.4517.5%190.6635
$195.00Aug 2111.9013.00$12.458.8%30.58128

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 377, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 214.205.50$4.8526.8%700.34362
$195.00Aug 216.007.40$6.7020.9%410.429
$190.00Aug 218.409.20$8.809.1%210.5016
$210.00Aug 211.753.60$2.6869.0%190.21127
$230.00Aug 210.250.55$0.4075.0%130.05199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 219.3010.10$9.708.2%700.5043
$170.00Aug 211.702.55$2.1339.9%550.1851
$200.00Aug 2114.1016.80$15.4517.5%190.6635
$155.00Aug 210.250.75$0.50100.0%90.056
$160.00Aug 210.451.20$0.8390.4%90.0860

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. 15 found (best R:R 44.45, avg 7.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.22$9.78$0.2244.45$230.22
$220.00$230.00Aug 21$0.58$9.42$0.5816.24$220.58
$210.00$220.00Aug 21$1.70$8.30$1.704.88$211.70
$200.00$210.00Aug 21$2.17$7.83$2.173.61$202.17
$195.00$200.00Aug 21$1.85$3.15$1.851.70$196.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.33$4.67$0.3314.15$159.67
$165.00$160.00Aug 21$0.47$4.53$0.479.64$164.53
$170.00$165.00Aug 21$0.83$4.17$0.835.02$169.17
$175.00$170.00Aug 21$1.15$3.85$1.153.35$173.85
$180.00$175.00Aug 21$1.87$3.13$1.871.67$178.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.55, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$2.10$2.10$2.900.72$192.10
$195.00$200.00Aug 21$1.85$1.85$3.150.59$196.85
$200.00$210.00Aug 21$2.17$2.17$7.830.28$202.17
$210.00$220.00Aug 21$1.70$1.70$8.300.20$211.70
$220.00$230.00Aug 21$0.58$0.58$9.420.06$220.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$7.80$7.80$2.203.55$212.20
$210.00$200.00Aug 21$7.45$7.45$2.552.92$202.55
$200.00$195.00Aug 21$3.00$3.00$2.001.50$197.00
$195.00$190.00Aug 21$2.75$2.75$2.251.22$192.25
$190.00$185.00Aug 21$2.40$2.40$2.600.92$187.60

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. 5 found (cheapest 9.77% of stock, avg 12.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$8.80$9.70$18.50$171.50$208.509.77%
$195.00Aug 21$6.70$12.45$19.15$175.85$214.1510.11%
$200.00Aug 21$4.85$15.45$20.30$179.70$220.3010.72%
$210.00Aug 21$2.68$22.90$25.58$184.42$235.5813.51%
$220.00Aug 21$0.98$30.70$31.68$188.32$251.6816.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.64% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Aug 21$0.98$2.13$3.11$166.89$223.11
$220.00$175.00Aug 21$0.98$3.28$4.26$170.74$224.26
$210.00$170.00Aug 21$2.68$2.13$4.81$165.19$214.81
$210.00$175.00Aug 21$2.68$3.28$5.96$169.04$215.96
$220.00$180.00Aug 21$0.98$5.15$6.13$173.87$226.13
$200.00$170.00Aug 21$4.85$2.13$6.98$163.02$206.98
$210.00$180.00Aug 21$2.68$5.15$7.83$172.17$217.83
$200.00$175.00Aug 21$4.85$3.28$8.13$166.87$208.13
$220.00$185.00Aug 21$0.98$7.30$8.28$176.72$228.28
$195.00$170.00Aug 21$6.70$2.13$8.83$161.17$203.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 5.67, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.25$0.755.67$180.75$194.25
185/190195/200Aug 21$4.25$0.755.67$185.75$199.25
200/210220/230Aug 21$8.03$1.974.08$201.97$228.03
180/185195/200Aug 21$4.00$1.004.00$181.00$199.00
175/180190/195Aug 21$3.97$1.033.85$176.03$193.97
200/210230/240Aug 21$7.67$2.333.29$202.33$237.67
175/180195/200Aug 21$3.72$1.282.91$176.28$198.72
170/175190/195Aug 21$3.25$1.751.86$171.75$193.25
170/175195/200Aug 21$3.00$2.001.50$172.00$198.00
165/170190/195Aug 21$2.93$2.071.42$167.07$192.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 34.71, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.36$9.6426.78
$200.00$210.00$220.00Aug 21$0.47$9.5320.28
$190.00$195.00$200.00Aug 21$0.25$4.7519.00
$210.00$220.00$230.00Aug 21$1.12$8.887.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.14$4.8634.71
$200.00$210.00$220.00Aug 21$0.35$9.6527.57
$180.00$185.00$190.00Aug 21$0.25$4.7519.00
$190.00$195.00$200.00Aug 21$0.25$4.7519.00
$175.00$180.00$185.00Aug 21$0.28$4.7216.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.51, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.51$9.49
$195.00$200.001:2Aug 21-$3.00$2.00
$190.00$195.001:2Aug 21-$4.60$0.40
$230.00$240.001:2Aug 21$0.04$9.96
$220.00$230.001:2Aug 21$0.18$9.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$0.17$4.83
$165.00$160.001:2Aug 21-$0.36$4.64
$170.00$165.001:2Aug 21-$0.47$4.53
$175.00$170.001:2Aug 21-$0.98$4.02
$180.00$175.001:2Aug 21-$1.41$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.44%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$8.400.500.3%4.44%4.77%2116
$195.00Aug 21$6.000.423.0%3.17%6.14%419
$200.00Aug 21$4.200.345.6%2.22%7.83%70362
$210.00Aug 21$1.750.2110.9%0.92%11.82%19127
$220.00Aug 21$0.800.1016.2%0.42%16.60%11100

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 369 vol/day, 181 traded recently)

POOL averages only 369 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 $100.00 05-21 call last traded $97.25 on 06/11 (now $93.20/$103.00) — try a limit near $97.25. Also watch the $100.00 12-18 call last traded $89.26 on 06/05 (now $92.10/$102.00) — try a limit near $92.10; the $105.00 12-18 call last traded $94.50 on 07/15 (now $87.10/$97.00) — try a limit near $92.05. Most tradeable put: the $180.00 08-21 put last traded $2.38 on 07/17 (now $4.50/$4.70) — try a limit near $4.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$8.00$16.50$12.25$21.40 07/14$11.50–$29.40$12.259
$195.00Oct 16$13.60$20.30$16.95$23.70 06/24$16.45–$33.25$16.9587
$195.00Dec 18$17.10$26.40$21.75$23.68 06/10$21.45–$37.05$21.751
$195.00Sep 18$10.60$19.00$14.80--$14.20–$14.80$10.6010
$200.00Aug 21$6.50$13.50$10.00$12.38 07/17$9.35–$25.25$10.00388
$200.00Oct 16$11.10$17.40$14.25$26.24 07/06$14.25–$30.05$14.25186
$200.00Dec 18$15.70$20.50$18.10$16.44 06/05$18.10–$34.30$16.4413
$200.00Jan 15$16.70$25.40$21.05$30.80 06/25$21.05–$35.75$21.055
$200.00May 21$24.00$32.30$28.15$38.00 07/07$28.05–$43.35$28.15100
$200.00Sep 18$7.40$15.40$11.40--$11.40–$11.70$7.4011
$190.00Aug 21$10.30$17.90$14.10$17.90 07/17$14.10–$33.25$14.106
$190.00Oct 16$16.10$23.50$19.80$26.84 07/16$19.80–$37.20$19.8047
$190.00Dec 18$20.30$28.70$24.50$38.50 07/06$24.25–$40.30$24.505
$190.00Jan 15$21.60$27.00$24.30$33.40 06/18$24.30–$42.35$24.309
$190.00Sep 18$12.00$21.10$16.55--$16.55–$16.55—$12.004
$185.00Oct 16$20.00$24.10$22.05$31.88 06/25$22.05–$40.75$22.0554
$185.00Dec 18$23.20$30.30$26.75$23.50 06/05$26.40–$44.80$23.502
$185.00Jan 15$25.50$33.00$29.25$45.20 07/02$29.25–$46.20$29.251
$185.00May 21$32.00$37.00$34.50$27.00 05/21$34.50–$53.00$32.001
$210.00Aug 21$1.60$7.70$4.65$6.90 07/17$4.65–$18.25$4.65126
$210.00Sep 18$3.00$11.00$7.00$10.50 07/17$7.00–$12.95$7.009
$210.00Oct 16$7.20$14.50$10.85$18.20 07/07$10.75–$23.30$10.85232
$210.00Dec 18$11.80$20.50$16.15$23.98 07/10$15.15–$27.00$16.1517
$210.00Jan 15$12.90$21.30$17.10$22.00 07/16$17.05–$30.15$17.107
$210.00May 21$20.00$28.40$24.20$38.50 07/02$24.20–$38.15$24.208
$180.00Oct 16$23.40$27.50$25.45$33.62 07/16$25.20–$43.15$25.4595
$180.00Dec 18$25.00$34.90$29.95$32.40 06/16$28.85–$48.95$29.956
$180.00Jan 15$27.90$35.40$31.65$41.05 07/09$29.85–$50.25$31.658
$180.00May 21$34.00$42.40$38.20$29.23 06/03$38.20–$55.95$34.001
$175.00Oct 16$25.00$33.20$29.10$24.20 06/05$28.05–$48.55$25.0024
$175.00Dec 18$28.60$35.80$32.20$26.90 06/08$32.20–$52.35$28.6029
$175.00May 21$37.70$46.00$41.85--$41.85–$41.85—$37.701
$220.00Aug 21$2.90$5.00$3.95$4.00 07/17$3.23–$11.30$3.9599
$220.00Sep 18$1.10$10.00$5.55$7.20 07/17$5.55–$8.95$5.554
$220.00Oct 16$4.80$12.30$8.55$12.04 07/08$7.00–$16.70$8.5555
$220.00Dec 18$8.30$13.40$10.85$13.00 07/15$10.85–$21.55$10.8544
$220.00Jan 15$9.90$18.30$14.10$20.96 07/07$13.70–$24.20$14.101
$220.00May 21$16.00$24.20$20.10$28.32 07/13$20.10–$33.00$20.104
$170.00Oct 16$29.00$35.70$32.35$54.31 07/02$32.35–$53.75$32.3580
$170.00Jan 15$34.00$42.20$38.10$52.20 06/26$38.05–$56.75$38.1021
$165.00May 21$43.00$52.00$47.50$38.20 06/01$47.50–$66.05$43.0021
$230.00Aug 21$0.95$2.20$1.58$3.00 07/17$1.58–$7.60$1.58199
$230.00Oct 16$2.95$8.10$5.53$8.85 07/08$5.13–$12.65$5.5395
$230.00Dec 18$5.10$13.80$9.45$18.30 07/02$9.30–$17.55$9.4526
$230.00Jan 15$7.30$15.40$11.35$9.10 06/09$10.70–$19.90$9.105
$230.00May 21$13.00$23.00$18.00$25.16 07/10$18.00–$29.20$18.005
$230.00Sep 18$0.50$10.00$5.25--$5.25–$5.25—$0.504
$160.00Oct 16$35.50$45.00$40.25$51.61 07/14$40.25–$62.35$40.251
$160.00Dec 18$39.60$47.90$43.75$47.30 07/17$43.75–$64.20$43.751
$160.00Jan 15$40.70$49.10$44.90$34.70 05/21$44.90–$65.80$40.701
$155.00Oct 16$40.00$49.90$44.95$40.05 06/11$44.40–$66.90$40.05--
$155.00Dec 18$42.50$52.00$47.25$56.80 07/08$47.25–$68.80$47.251
$240.00Aug 21$0.50$2.00$1.25$1.81 07/17$0.93–$5.95$1.2548
$240.00Oct 16$2.00$9.40$5.70$6.44 07/08$3.85–$10.55$5.7065
$240.00Dec 18$3.80$9.30$6.55$12.08 07/13$6.55–$13.65$6.5528
$240.00Jan 15$5.10$13.60$9.35$13.98 07/07$8.75–$17.15$9.3512
$240.00May 21$11.00$18.30$14.65$20.91 07/13$14.45–$24.50$14.651
$150.00May 21$52.10$62.00$57.05$52.55 06/11$57.05–$77.15$52.555
$150.00Dec 18$46.40$56.00$51.20--$51.20–$51.20—$46.403
$145.00Jan 15$52.00$61.00$56.50--$56.50–$56.50—$52.001
$250.00Aug 21$0.30$1.10$0.70$1.22 07/17$0.40–$3.85$0.7022
$250.00Oct 16$0.60$10.00$5.30$4.00 07/16$3.30–$7.70$4.0053
$250.00Dec 18$4.00$11.00$7.50$7.92 07/17$6.55–$10.90$7.5024
$250.00Jan 15$2.00$9.50$5.75$11.80 06/26$5.75–$14.70$5.7551
$250.00May 21$8.00$16.40$12.20$13.06 06/23$12.10–$22.50$12.2015
$250.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--11
$140.00Dec 18$55.00$64.90$59.95$61.30 07/15$59.95–$82.10$59.952
$140.00May 21$60.00$69.00$64.50$57.72 05/22$64.50–$84.70$60.001
$135.00Oct 16$58.00$67.90$62.95$86.63 07/02$62.50–$85.75$62.952
$135.00May 21$64.00$73.00$68.50$63.00 06/09$68.50–$89.90$64.00--
$260.00Aug 21$0.00$1.50$0.75$1.00 07/16$0.38–$4.15$0.756
$260.00Oct 16$0.00$4.80$2.40$4.70 07/07$1.95–$5.93$2.4026
$260.00Dec 18$1.50$8.70$5.10$10.10 07/06$4.13–$8.65$5.102
$260.00Jan 15$3.40$8.80$6.10$4.80 06/01$5.65–$10.85$4.806
$260.00May 21$6.00$16.00$11.00$8.55 05/29$10.10–$19.50$8.551
$130.00Dec 18$64.00$73.00$68.50$69.38 06/23$68.50–$91.30$68.501
$270.00Aug 21$0.00$4.80$2.40$1.95 07/02$0.80–$3.00$1.957
$270.00Oct 16$0.20$10.00$5.10$3.20 06/25$2.33–$5.15$3.2016
$270.00Dec 18$1.10$10.00$5.55$6.96 06/26$3.95–$6.85$5.556
$270.00Jan 15$0.05$10.00$5.03$5.20 07/16$3.35–$9.90$5.031
$270.00May 21$9.10$13.30$11.20$10.90 07/01$9.25–$16.05$10.904
$280.00Oct 16$0.40$10.00$5.20$3.40 07/01$1.75–$5.25$3.4016
$280.00Dec 18$0.05$10.00$5.03$4.50 06/29$3.48–$6.50$4.503
$110.00Dec 18$82.10$92.00$87.05$89.70 07/15$87.05–$110.05$87.051
$105.00Dec 18$87.10$97.00$92.05$94.50 07/15$91.70–$114.95$92.051
$290.00Aug 21$0.00$2.90$1.45$0.65 07/10$0.30–$2.40$0.655
$290.00Oct 16$0.00$4.80$2.40$1.05 07/16$0.90–$4.78$1.057
$290.00Dec 18$0.05$10.00$5.03$2.75 06/22$2.53–$5.75$2.754
$290.00Jan 15$0.05$10.00$5.03$6.10 07/02$2.88–$6.15$5.033
$290.00May 21$6.40$11.40$8.90$6.50 06/17$7.15–$12.75$6.501
$100.00Dec 18$92.10$102.00$97.05$89.26 06/05$96.85–$119.85$92.101
$100.00May 21$93.20$103.00$98.10$97.25 06/11$98.10–$121.00$97.254
$300.00Oct 16$0.00$4.80$2.40$2.00 07/02$1.15–$5.03$2.0019
$300.00Dec 18$0.00$4.80$2.40$1.97 06/11$1.98–$4.95$1.9717
$300.00Jan 15$0.05$10.00$5.03$4.25 07/02$3.05–$5.03$4.2551
$310.00Oct 16$0.00$2.50$1.25$0.65 06/17$0.80–$1.65$0.656
$310.00Dec 18$0.05$10.00$5.03$2.25 07/08$1.70–$5.03$2.253
$310.00Sep 18$0.00$10.00$5.00--$5.00–$5.00—--1
$320.00Dec 18$0.05$10.00$5.03$2.00 07/14$1.58–$5.03$2.0020
$330.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--12
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$6.50$13.70$10.10$6.35 07/16$3.55–$10.45$6.5039
$195.00Oct 16$10.90$18.80$14.85$10.90 07/16$6.95–$14.85$10.9032
$195.00Dec 18$15.00$20.60$17.80$17.60 07/15$10.00–$19.95$17.6012
$195.00Jan 15$16.00$22.10$19.05$19.00 07/15$13.20–$20.85$19.005
$195.00May 21$22.00$31.80$26.90$35.48 05/26$18.65–$26.90$26.901
$200.00Aug 21$8.80$17.80$13.30$10.10 07/17$5.40–$13.30$10.1035
$200.00Oct 16$13.50$21.20$17.35$13.93 07/17$7.35–$17.35$13.9378
$200.00Dec 18$19.30$23.20$21.25$21.50 07/15$12.10–$22.25$21.2555
$200.00Jan 15$19.60$24.50$22.05$19.78 07/17$15.50–$23.75$19.784
$200.00Sep 18$11.30$20.10$15.70--$15.65–$15.70$11.309
$190.00Aug 21$3.00$9.90$6.45$5.14 07/17$3.40–$8.15$5.1442
$190.00Sep 18$6.40$16.00$11.20$7.40 07/17$6.65–$11.20$7.4014
$190.00Oct 16$8.90$17.20$13.05$10.99 07/15$6.70–$13.05$10.9918
$190.00Dec 18$13.90$19.90$16.90$17.70 06/17$10.30–$18.70$16.9023
$190.00Jan 15$14.60$21.10$17.85$13.98 07/07$12.35–$19.45$14.6013
$190.00May 21$20.60$30.00$25.30$22.12 07/17$17.00–$25.35$22.122
$185.00Aug 21$3.10$6.40$4.75$4.65 07/17$3.05–$6.20$4.6533
$185.00Oct 16$6.40$12.20$9.30$8.69 07/16$5.28–$9.60$8.6924
$185.00Dec 18$10.00$18.20$14.10$11.40 06/26$7.95–$14.50$11.4028
$185.00Jan 15$11.20$17.20$14.20$22.43 05/26$10.95–$15.30$14.202
$185.00May 21$18.00$27.20$22.60$22.00 06/24$15.80–$22.60$22.004
$185.00Sep 18$4.00$13.70$8.85--$8.60–$8.85$4.003
$210.00Aug 21$15.30$25.00$20.15$13.55 07/16$6.85–$20.15$15.3054
$210.00Sep 18$17.10$26.50$21.80$15.50 07/16$14.80–$21.80$17.105
$210.00Oct 16$20.70$28.10$24.40$22.25 06/24$11.65–$24.40$22.2512
$210.00Dec 18$24.40$32.20$28.30$21.82 06/25$15.85–$28.30$24.4018
$210.00May 21$31.20$38.90$35.05$39.29 06/09$26.45–$35.05$35.051
$210.00Jan 15$24.90$30.50$27.70--$27.70–$27.70—$24.903
$180.00Aug 21$4.50$4.70$4.60$2.38 07/17$2.48–$4.60$4.50120
$180.00Oct 16$4.30$13.70$9.00$6.71 07/15$3.65–$9.00$6.7137
$180.00Dec 18$9.10$16.80$12.95$10.10 07/16$8.00–$12.95$10.107
$180.00Jan 15$9.60$15.70$12.65$10.86 07/07$8.55–$15.35$10.862
$180.00May 21$16.40$24.80$20.60$27.23 06/03$13.75–$20.70$20.601
$175.00Aug 21$0.75$3.40$2.08$2.65 07/17$1.55–$3.43$2.08130
$175.00Sep 18$1.10$7.90$4.50$4.00 07/17$3.35–$5.15$4.001
$175.00Oct 16$3.20$9.40$6.30$4.70 07/16$2.55–$6.40$4.7066
$175.00Dec 18$8.10$16.00$12.05$8.50 07/16$6.70–$12.05$8.5019
$175.00Jan 15$7.00$15.00$11.00$9.50 06/26$7.45–$11.65$9.501
$175.00May 21$13.00$21.60$17.30$24.60 06/02$11.75–$17.30$17.302
$220.00Aug 21$24.40$33.00$28.70$19.41 07/16$12.90–$28.70$24.4032
$220.00Oct 16$26.50$34.60$30.55$22.55 07/16$17.40–$30.55$26.5017
$220.00Dec 18$31.00$39.10$35.05$26.50 07/14$20.65–$35.05$31.0024
$220.00Jan 15$31.20$36.90$34.05$43.60 06/09$24.45–$35.60$34.0512
$220.00May 21$37.40$46.10$41.75$30.96 07/01$30.90–$41.75$37.401
$170.00Aug 21$1.40$2.45$1.93$1.90 07/17$0.98–$3.78$1.9021
$170.00Oct 16$2.35$10.00$6.18$6.37 06/22$2.70–$6.18$6.18888
$170.00Dec 18$6.20$13.50$9.85$8.30 07/08$6.65–$9.85$8.3018
$170.00Jan 15$7.40$13.20$10.30$8.00 07/14$6.40–$11.20$8.0026
$165.00Aug 21$0.90$1.75$1.33$1.59 07/15$0.78–$3.18$1.3310
$165.00Oct 16$3.20$9.30$6.25$3.70 07/15$1.68–$6.25$3.7041
$165.00Dec 18$3.00$9.80$6.40$9.25 06/22$4.82–$8.50$6.406
$165.00Jan 15$4.30$10.00$7.15$8.00 07/15$5.40–$9.05$7.1538
$165.00May 21$11.40$15.60$13.50$19.42 05/21$8.85–$14.65$13.50100
$230.00Aug 21$31.60$39.90$35.75$26.10 07/16$18.30–$35.75$31.607
$230.00Oct 16$34.10$41.50$37.80$25.81 07/01$23.75–$38.55$34.1027
$230.00Dec 18$39.20$45.70$42.45$34.20 07/16$26.85–$42.45$39.2021
$230.00Jan 15$39.00$47.10$43.05$39.55 07/08$29.85–$43.05$39.556
$230.00May 21$43.00$51.30$47.15$54.42 06/12$36.90–$47.20$47.152
$230.00Sep 18$33.00$41.20$37.10--$37.10–$37.10—$33.001
$160.00Aug 21$0.15$3.10$1.63$1.20 07/15$0.75–$2.40$1.2056
$160.00Oct 16$1.00$10.00$5.50$2.85 07/15$1.58–$5.50$2.8532
$160.00Dec 18$2.90$9.20$6.05$4.90 07/10$4.22–$6.85$4.9016
$160.00Jan 15$3.00$10.00$6.50$5.75 07/07$4.60–$7.45$5.7520
$160.00May 21$8.00$17.10$12.55$17.39 06/02$8.05–$12.55$12.555
$155.00Aug 21$0.00$1.20$0.60$1.90 06/22$0.60–$2.78$0.604
$155.00Oct 16$1.70$10.00$5.85$2.68 06/25$0.98–$5.85$2.6839
$155.00Dec 18$1.00$10.00$5.50$10.40 06/08$3.38–$5.70$5.5094
$155.00Jan 15$3.40$7.40$5.40$11.50 06/08$3.97–$6.00$5.401
$155.00May 21$7.50$16.00$11.75--$11.75–$11.75—$7.502
$240.00Aug 21$41.00$49.00$45.00$33.05 07/13$26.30–$45.00$41.001
$240.00Oct 16$42.60$51.00$46.80$42.97 06/24$30.20–$46.80$42.9725
$240.00Dec 18$46.00$53.30$49.65$55.15 06/16$32.95–$49.90$49.652
$240.00Jan 15$46.70$54.70$50.70$41.24 07/07$36.05–$50.70$46.701
$240.00May 21$51.50$58.50$55.00$59.55 06/16$41.20–$55.40$55.005
$150.00Aug 21$0.00$4.80$2.40$0.77 07/17$0.38–$2.40$0.775
$150.00Oct 16$0.00$4.80$2.40$2.07 07/15$1.00–$3.93$2.07120
$150.00Dec 18$2.60$10.00$6.30$3.01 07/10$3.25–$6.30$3.015
$150.00Jan 15$0.10$10.00$5.05$6.00 06/22$3.30–$5.85$5.0513
$150.00May 21$5.00$13.30$9.15$14.50 06/01$5.90–$9.15$9.151
$145.00Aug 21$0.00$4.80$2.40$0.76 06/25$0.75–$2.40$0.761
$145.00Oct 16$0.05$10.00$5.03$2.28 06/17$1.40–$5.03$2.2814
$145.00Dec 18$0.05$10.00$5.03$3.10 06/26$2.33–$5.73$3.10--
$250.00Aug 21$50.20$58.50$54.35$43.00 06/25$35.00–$54.55$50.202
$250.00Oct 16$51.10$61.00$56.05$47.20 06/25$37.10–$56.05$51.1027
$250.00Dec 18$54.00$63.00$58.50$50.70 06/25$41.45–$58.50$54.002
$250.00Jan 15$56.10$62.00$59.05$56.11 06/24$42.95–$59.15$56.11102
$140.00Oct 16$0.05$10.00$5.03$2.80 06/09$1.02–$5.03$2.807
$140.00May 21$3.90$12.00$7.95$7.30 07/15$3.90–$8.70$7.302
$140.00Aug 21$0.00$1.75$0.88--$0.88–$0.88—--1
$140.00Jan 15$0.05$10.00$5.03--$5.03–$5.03—$0.051
$135.00Oct 16$0.40$1.95$1.18$0.55 07/13$0.78–$4.83$0.5510
$135.00Dec 18$0.05$10.00$5.03$5.09 05/22$1.75–$5.03$5.031
$135.00Jan 15$0.05$10.00$5.03$4.69 06/12$1.85–$5.03$4.691
$135.00May 21$1.00$11.00$6.00$8.95 05/22$4.63–$7.00$6.001
$260.00Aug 21$60.00$68.20$64.10$49.70 07/06$42.95–$64.10$60.002
$260.00Oct 16$61.00$70.50$65.75$79.00 05/22$45.25–$65.75$65.7532
$260.00May 21$66.10$76.00$71.05$85.00 05/20$54.80–$71.05$71.052
$260.00Dec 18$62.00$71.90$66.95--$66.95–$66.95—$62.003
$260.00Jan 15$63.50$71.60$67.55--$67.55–$67.55—$63.506
$130.00Oct 16$0.00$4.80$2.40$2.20 06/08$0.80–$4.33$2.209

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 314
Total Puts 315
Put/Call Ratio 1.00
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 36
Total Puts 133
Put/Call Ratio 3.69
Net Difference -97

Prior 7-Day Put/Call Summary

Total Calls 569
Total Puts 239
Average Put/Call Ratio 1.44
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