Tour v531
POOL
POOL CORP
$190.03 +10.20%
(10/22 13:00) ◀
|
Thursday, October 22, 2026 (2:00pm)
January 2026
|
▶ (10/22 14:05)
◀ 10/22 14:00 ▶

Option Volume

Detail
ℹ
Current (10/22 2:00pm) 3,288
Calls: 679 (21%)
Puts: 2,609 (79%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 10,300
Calls: 2,932 (28%)
Puts: 7,368 (72%)
Prior 7-Day Average 1,471
Calls: 418 (28%)
Puts: 1,052 (72%)
Current vs Prior 7-Day Avg +123.46%
Calls: +62.11%
Puts: +147.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:00pm) $1.36M
Calls: $1.03M (76%)
Puts: $332.6K (24%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $4.84M
Calls: $2.72M (56%)
Puts: $2.12M (44%)
Prior 7-Day Average $691.4K
Calls: $388.6K (56%)
Puts: $302.7K (44%)
Current vs Prior 7-Day Avg +96.88%
Calls: +164.66%
Puts: +9.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:00pm) 3.84
Prior 1.00
Current vs Prior +284.24%
Prior 7-Day Average 2.23
Current vs Prior 7-Day Avg +72.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:00pm) 11,530
Calls: 4,153 (36%)
Puts: 7,377 (64%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 56,728
Calls: 17,530 (39%)
Puts: 27,668 (61%)
Prior 7-Day Average 8,104
Calls: 2,921 (39%)
Puts: 4,611 (61%)
Current vs Prior 7-Day Avg +42.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.05% | 13.08%
Prior 11.62% | 14.51%
Current vs Prior -13.51% | -9.89%
Prior 7-Day Avg 11.25% | 14.47%
Current vs 7-Day Avg -10.64% | -9.65%
Prior 7-Day Eod 11.62% | 14.51%
Current vs 7-Day Eod -13.51% | -9.89%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.00% | 21.47%
Calls: 21.38% | 23.01%
Puts: 20.63% | 19.93%
Prior 5.97% | 15.14%
Calls: 6.00% | 14.90%
Puts: 5.94% | 15.38%
Current vs Prior +251.76% | +41.81%
Prior 7-Day Avg 11.75% | 15.49%
Calls: 14.47% | 16.82%
Puts: 9.03% | 14.16%
Current vs 7-Day Avg +78.78% | +38.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.03M) vs puts ($332.6K). Dollar volume significantly above 7-day average (97% higher). Volume explosion - 124% above 7-day average (3,288 vs avg 1,471). Extreme bearish P/C ratio of 3.84 - 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 NEUTRAL
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2033.3038.00$35.6513.2%--1.0013
$160.00Nov 2028.5033.30$30.9015.5%30.96109
$165.00Nov 2024.5028.20$26.3514.0%10.9147
$170.00Nov 2020.0024.30$22.1519.4%210.8669
$175.00Nov 2016.6019.90$18.2518.1%140.7945
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2013.0016.20$14.6021.9%10.675

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.6K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 201.452.75$2.1061.9%3120.1918
$200.00Nov 203.605.20$4.4036.4%290.3392
$190.00Nov 207.108.80$7.9521.4%220.51740
$170.00Nov 2020.0024.30$22.1519.4%210.8669
$175.00Nov 2016.6019.90$18.2518.1%140.7945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 200.100.55$0.33136.4%1.9K0.042.7K
$185.00Nov 205.206.80$6.0026.7%1540.405
$160.00Nov 200.151.00$0.57149.1%500.06856
$170.00Nov 201.502.20$1.8537.8%240.16770
$190.00Nov 207.409.20$8.3021.7%150.4927

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 1.70, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Nov 20$1.85$3.15$1.8550%1.70$191.85
$195.00$200.00Nov 20$1.70$3.30$1.7041%1.94$196.70
$210.00$220.00Nov 20$1.12$8.88$1.1219%7.93$211.12
$200.00$210.00Nov 20$2.30$7.70$2.3033%3.35$202.30
$185.00$190.00Nov 20$3.05$1.95$3.0560%0.64$188.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$0.62$4.38$0.6216%7.06$169.38
$160.00$155.00Nov 20$0.24$4.76$0.246%19.83$159.76
$180.00$175.00Nov 20$1.30$3.70$1.3030%2.85$178.70
$190.00$185.00Nov 20$2.30$2.70$2.3049%1.17$187.70
$175.00$170.00Nov 20$1.00$4.00$1.0022%4.00$174.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.15, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$2.30$2.30$7.7067%0.30$202.30
$210.00$220.00Nov 20$1.12$1.12$8.8881%0.13$211.12
$195.00$200.00Nov 20$1.70$1.70$3.3059%0.52$196.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$0.66$0.66$4.3489%0.15$164.34
$185.00$180.00Nov 20$1.85$1.85$3.1560%0.59$183.15
$175.00$170.00Nov 20$1.00$1.00$4.0078%0.25$174.00
$190.00$185.00Nov 20$2.30$2.30$2.7051%0.85$187.70
$180.00$175.00Nov 20$1.30$1.30$3.7070%0.35$178.70

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 8.55% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 20$7.95$8.30$16.25$173.75$206.258.55%
$185.00Nov 20$11.00$6.00$17.00$168.00$202.008.95%
$180.00Nov 20$14.50$4.15$18.65$161.35$198.659.81%
$200.00Nov 20$4.40$14.60$19.00$181.00$219.0010.00%
$175.00Nov 20$18.25$2.85$21.10$153.90$196.1011.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.49% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Nov 20$0.98$1.85$2.83$167.17$222.83
$210.00$170.00Nov 20$2.10$1.85$3.95$166.05$213.95
$220.00$175.00Nov 20$0.98$2.85$3.83$171.17$223.83
$210.00$175.00Nov 20$2.10$2.85$4.95$170.05$214.95
$220.00$180.00Nov 20$0.98$4.15$5.13$174.87$225.13
$210.00$180.00Nov 20$2.10$4.15$6.25$173.75$216.25
$200.00$170.00Nov 20$4.40$1.85$6.25$163.75$206.25
$200.00$175.00Nov 20$4.40$2.85$7.25$167.75$207.25
$200.00$180.00Nov 20$4.40$4.15$8.55$171.45$208.55
$220.00$185.00Nov 20$0.98$6.00$6.98$178.02$226.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.16, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160210/220Nov 20$1.36$8.6475%0.16$158.64$211.36
160/165210/220Nov 20$1.78$8.2270%0.22$163.22$211.78
155/160200/210Nov 20$2.54$7.4661%0.34$157.46$202.54
160/165200/210Nov 20$2.96$7.0456%0.42$162.04$202.96
165/170210/220Nov 20$1.74$8.2665%0.21$168.26$211.74
165/170200/210Nov 20$2.92$7.0851%0.41$167.08$202.92
170/175210/220Nov 20$2.12$7.8859%0.27$172.88$212.12
170/175200/210Nov 20$3.30$6.7045%0.49$171.70$203.30
175/180210/220Nov 20$2.42$7.5851%0.32$177.58$212.42
175/180200/210Nov 20$3.60$6.4037%0.56$176.40$203.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.15$4.8518%32.33
$170.00$175.00$180.00Nov 20$0.15$4.8515%32.33
$175.00$180.00$185.00Nov 20$0.25$4.7518%19.00
$200.00$210.00$220.00Nov 20$1.18$8.8223%7.47
$180.00$185.00$190.00Nov 20$0.45$4.5520%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.30$4.7015%15.67
$180.00$185.00$190.00Nov 20$0.45$4.5519%10.11
$175.00$180.00$185.00Nov 20$0.55$4.4517%8.09
$165.00$170.00$175.00Nov 20$0.38$4.6211%12.16
$155.00$160.00$165.00Nov 20$0.42$4.587%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Nov 20-$2.70$2.30
$190.00$195.001:2Nov 20-$4.25$0.75
$185.00$190.001:2Nov 20-$4.90$0.10
$200.00$210.001:2Nov 20$0.20$9.80
$210.00$220.001:2Nov 20$0.14$9.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Nov 20-$2.00$8.00
$160.00$155.001:2Nov 20-$0.09$4.91
$175.00$170.001:2Nov 20-$0.85$4.15
$170.00$165.001:2Nov 20-$0.61$4.39
$180.00$175.001:2Nov 20-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.89%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Nov 20$5.500.412.6%2.89%5.51%922
$200.00Nov 20$3.600.335.2%1.89%7.14%2992
$210.00Nov 20$1.450.1910.5%0.76%11.27%31218
$220.00Nov 20$0.650.1015.8%0.34%16.11%3--

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, 176 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 $95.00 05-21 call last traded $75.26 on 09/18 (now $74.00/$83.90) — try a limit near $75.26. Also watch the $120.00 05-21 call last traded $60.20 on 09/10 (now $51.00/$60.90) — try a limit near $55.95; the $120.00 01-15 call last traded $40.12 on 10/08 (now $48.10/$58.00) — try a limit near $48.10. Most tradeable put: the $170.00 11-20 put last traded $8.85 on 10/16 (now $7.00/$7.90) — try a limit near $7.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$6.60$14.80$10.70$8.60 10/16$3.13–$10.70$8.6064
$170.00Dec 18$7.30$16.40$11.85$9.60 09/24$4.70–$12.00$9.6018
$170.00Jan 15$10.80$17.50$14.15$7.60 10/14$6.25–$14.15$10.8047
$170.00May 21$18.20$27.00$22.60$21.50 10/16$12.35–$22.60$21.5048
$170.00Apr 16$16.00$22.90$19.45--$19.45–$19.45—$16.005
$175.00Nov 20$2.05$11.60$6.82$7.80 10/16$2.33–$9.55$6.8243
$175.00Dec 18$6.30$14.00$10.15$4.20 10/14$3.35–$10.50$6.3069
$175.00Jan 15$8.30$15.00$11.65$9.10 09/24$4.97–$11.65$9.1036
$175.00May 21$16.00$24.70$20.35$14.40 10/02$10.65–$20.35$16.008
$165.00Nov 20$9.60$15.10$12.35$11.65 10/16$4.35–$12.70$11.6547
$165.00Dec 18$11.30$18.90$15.10$7.10 10/14$5.98–$15.10$11.3077
$165.00Jan 15$13.70$19.90$16.80$10.00 10/13$7.75–$18.05$13.7086
$165.00Apr 16$18.70$25.20$21.95$17.73 09/25$12.20–$22.25$18.701
$165.00May 21$20.00$29.20$24.60$23.60 10/16$13.90–$24.60$23.6023
$180.00Nov 20$2.20$10.00$6.10$4.80 10/16$1.78–$7.05$4.8087
$180.00Dec 18$4.10$10.20$7.15$2.75 10/08$2.20–$8.20$4.1022
$180.00Jan 15$6.20$12.70$9.45$4.87 10/05$3.55–$10.20$6.2023
$180.00Apr 16$11.90$18.50$15.20$10.21 10/01$7.85–$16.10$11.904
$180.00May 21$14.20$21.20$17.70$14.40 09/24$9.40–$17.70$14.4031
$160.00Nov 20$11.20$19.70$15.45$14.70 10/16$5.15–$16.60$14.70109
$160.00Dec 18$14.40$20.70$17.55$9.70 10/14$7.85–$17.85$14.4088
$160.00Jan 15$16.70$23.10$19.90$12.10 10/13$9.35–$19.90$16.7073
$160.00Apr 16$21.50$28.00$24.75$15.04 10/07$14.20–$24.75$21.503
$160.00May 21$22.80$31.70$27.25$18.99 10/12$15.60–$27.25$22.803
$185.00Nov 20$0.90$4.10$2.50$3.50 10/16$1.20–$4.85$2.5099
$185.00Dec 18$2.45$10.00$6.23$1.90 10/08$1.63–$6.90$2.4529
$185.00Jan 15$3.10$12.90$8.00$4.00 10/12$3.10–$9.55$4.008
$185.00May 21$10.80$20.00$15.40$8.75 10/08$8.25–$15.55$10.8031
$185.00Apr 16$9.40$18.00$13.70--$13.70–$13.70—$9.4023
$155.00Nov 20$15.20$24.20$19.70$18.50 10/16$9.35–$20.45$18.5013
$155.00Dec 18$18.10$24.30$21.20$11.20 10/14$10.70–$21.55$18.104
$155.00Jan 15$18.10$28.00$23.05$11.58 10/08$11.45–$23.25$18.1043
$155.00Apr 16$24.50$32.40$28.45$16.90 10/07$16.55–$28.45$24.5075
$155.00May 21$26.60$33.30$29.95$21.22 10/13$18.95–$29.95$26.60117
$190.00Nov 20$0.80$4.90$2.85$2.70 10/16$0.73–$3.78$2.7036
$190.00Dec 18$0.40$9.30$4.85$1.70 10/08$1.90–$5.20$1.7049
$190.00Jan 15$1.40$11.00$6.20$2.50 10/07$2.53–$7.30$2.5013
$190.00Apr 16$7.30$14.80$11.05$11.46 10/16$6.38–$12.55$11.051
$190.00May 21$10.50$19.00$14.75$24.60 08/25$7.60–$14.75$14.753
$150.00Jan 15$22.00$31.90$26.95$15.40 10/14$13.20–$26.95$22.002
$150.00Apr 16$27.90$34.50$31.20$22.56 10/06$17.60–$31.20$27.9077
$150.00Nov 20$19.80$28.40$24.10--$24.10–$24.10—$19.805
$150.00Dec 18$22.20$28.30$25.25--$25.25–$25.25—$22.202
$150.00May 21$29.70$36.40$33.05--$33.05–$33.05—$29.705
$195.00Nov 20$0.15$3.80$1.98$2.00 10/16$0.57–$4.30$1.989
$195.00Dec 18$0.10$10.00$5.05$1.50 10/14$1.35–$5.10$1.50274
$195.00Jan 15$0.10$10.00$5.05$4.30 09/24$1.95–$6.10$4.3012
$195.00Apr 16$7.40$13.80$10.60$10.20 09/21$5.55–$10.60$10.201
$195.00May 21$7.10$17.00$12.05$25.65 08/20$6.55–$12.30$12.052
$145.00Jan 15$26.00$35.90$30.95--$30.95–$30.95—$26.001
$145.00May 21$33.00$39.70$36.35--$36.35–$36.35—$33.001
$200.00Nov 20$0.00$1.50$0.75$1.45 10/16$0.45–$2.35$0.7583
$200.00Dec 18$0.30$5.40$2.85$2.93 10/16$1.15–$3.93$2.85126
$200.00Jan 15$0.90$7.70$4.30$4.80 09/18$1.88–$4.55$4.3016
$200.00Apr 16$6.10$12.20$9.15$4.20 10/08$4.35–$9.15$6.104
$200.00May 21$6.00$15.50$10.75$6.00 10/08$5.85–$11.20$6.00101
$140.00Nov 20$29.00$37.70$33.35$29.60 09/15$17.20–$33.35$29.601
$140.00Apr 16$34.00$43.90$38.95$44.50 09/08$24.90–$38.95$38.953
$140.00May 21$36.00$44.60$40.30$30.85 10/12$26.25–$40.30$36.0025
$140.00Dec 18$29.80$38.40$34.10--$34.10–$34.10—$29.802
$135.00Apr 16$38.00$47.90$42.95$56.20 08/31$27.75–$42.95$42.951
$135.00May 21$39.00$48.60$43.80$56.71 08/31$29.35–$43.85$43.802
$210.00Nov 20$0.00$1.00$0.50$0.80 10/16$0.35–$2.80$0.5018
$210.00Dec 18$0.05$10.00$5.03$1.98 10/16$1.05–$5.03$1.9856
$210.00Jan 15$0.00$4.90$2.45$9.40 08/27$0.90–$3.75$2.4513
$210.00Apr 16$4.10$10.00$7.05$4.50 10/02$3.50–$7.50$4.504
$210.00May 21$3.10$13.00$8.05$13.00 09/08$4.80–$8.95$8.058
$130.00Apr 16$42.00$51.90$46.95$31.50 10/07$31.65–$46.95$42.001
$130.00May 21$43.00$52.90$47.95$55.27 09/09$32.20–$47.95$47.9523
$130.00Dec 18$38.10$48.00$43.05--$43.05–$43.05—$38.101
$125.00Nov 20$43.00$52.90$47.95$39.10 09/24$30.80–$47.95$43.001
$125.00Dec 18$43.10$53.00$48.05$32.30 10/08$31.20–$48.05$43.102
$125.00Apr 16$46.00$55.90$50.95$46.97 09/15$34.90–$51.05$46.971
$125.00May 21$47.00$56.90$51.95$43.43 09/29$36.40–$51.95$47.002
$220.00Dec 18$0.00$2.60$1.30$1.39 09/21$0.63–$4.85$1.3050
$220.00Jan 15$0.45$3.60$2.03$2.30 09/18$0.85–$3.85$2.038
$220.00May 21$2.00$10.00$6.00$7.30 09/21$3.63–$6.80$6.006
$120.00Jan 15$48.10$58.00$53.05$40.12 10/08$36.00–$53.25$48.1010
$120.00May 21$51.00$60.90$55.95$60.20 09/10$40.10–$55.95$55.953
$115.00May 21$55.10$65.00$60.05--$60.05–$60.05—$55.101
$230.00Dec 18$0.00$4.90$2.45$1.05 09/21$0.45–$3.18$1.0534
$230.00Jan 15$0.05$5.90$2.98$0.90 09/25$0.98–$3.63$0.9010
$230.00Apr 16$0.10$10.00$5.05$8.00 09/08$1.93–$5.05$5.051
$230.00May 21$0.10$10.00$5.05$5.02 09/15$2.85–$6.10$5.026
$230.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--1
$110.00Dec 18$58.00$67.90$62.95--$62.95–$62.95—$58.001
$105.00Dec 18$63.00$72.90$67.95$50.25 10/07$49.90–$67.95$63.00--
$240.00Dec 18$0.00$4.90$2.45$2.25 09/01$0.23–$4.60$2.2547
$240.00May 21$0.10$10.00$5.05$3.05 09/25$2.80–$5.58$3.056
$240.00Jan 15$0.00$4.30$2.15--$2.15–$2.15—--12
$100.00Apr 16$69.00$78.90$73.95--$73.95–$73.95—$69.001
$100.00May 21$69.00$78.90$73.95--$73.95–$73.95—$69.004
$95.00May 21$74.00$83.90$78.95$75.26 09/18$61.10–$78.95$75.2641
$250.00Dec 18$0.00$4.90$2.45$1.27 09/09$0.30–$2.70$1.2723
$250.00Apr 16$0.00$4.90$2.45$1.70 09/25$1.22–$4.03$1.702
$250.00May 21$0.05$7.00$3.53$2.45 09/25$1.50–$4.05$2.4521
$250.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--51
$90.00May 21$78.00$88.00$83.00--$83.00–$83.00—$78.0074
$260.00Dec 18$0.00$4.90$2.45$0.20 10/06$0.25–$4.50$0.2055
$260.00Apr 16$0.05$10.00$5.03$0.95 10/12$0.93–$5.03$0.952
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$7.00$7.90$7.45$8.85 10/16$7.45–$19.30$7.4553
$170.00Dec 18$5.70$12.60$9.15$18.80 10/14$9.15–$19.80$9.1585
$170.00Jan 15$8.00$14.50$11.25$12.20 10/16$10.80–$20.70$11.2524
$170.00Apr 16$12.90$19.30$16.10$21.87 10/05$15.80–$25.00$16.106
$170.00May 21$15.50$22.00$18.75$26.29 10/08$18.65–$25.90$18.756
$175.00Nov 20$5.50$15.00$10.25$11.40 10/16$10.25–$22.70$10.259
$175.00Dec 18$7.30$15.30$11.30$24.11 10/07$11.30–$24.50$11.3023
$175.00Jan 15$10.60$17.10$13.85$14.90 10/16$13.85–$25.30$13.8521
$175.00Apr 16$15.60$22.00$18.80$19.60 10/16$18.45–$28.65$18.8026
$175.00May 21$18.20$24.80$21.50$26.38 10/01$21.45–$30.15$21.505
$165.00Nov 20$3.70$10.00$6.85$5.40 10/16$5.55–$15.65$5.4088
$165.00Dec 18$3.70$11.70$7.70$8.00 10/16$6.60–$16.95$7.7032
$165.00Jan 15$5.80$12.30$9.05$9.90 10/16$9.05–$17.90$9.05158
$165.00Apr 16$9.60$16.90$13.25$20.86 10/07$13.25–$21.75$13.2513
$165.00May 21$15.40$21.00$18.20$20.70 10/06$16.00–$23.55$18.20143
$180.00Nov 20$10.40$16.60$13.50$28.00 10/08$13.50–$26.90$13.5019
$180.00Dec 18$10.50$18.30$14.40$27.85 10/07$14.40–$28.80$14.4032
$180.00Jan 15$13.40$20.00$16.70$22.66 09/30$16.70–$28.70$16.7015
$180.00Apr 16$18.60$24.90$21.75--$21.75–$22.15$18.6016
$180.00May 21$19.10$29.00$24.05--$24.05–$24.05—$19.103
$160.00Nov 20$0.70$9.90$5.30$4.65 10/16$3.72–$13.40$4.65859
$160.00Dec 18$2.15$8.20$5.18$5.95 10/16$5.18–$12.80$5.18101
$160.00Jan 15$3.90$10.00$6.95$13.20 10/14$6.95–$14.75$6.95113
$160.00Apr 16$8.50$14.30$11.40$13.90 10/05$11.40–$18.85$11.409
$160.00May 21$10.90$17.20$14.05$14.50 10/16$12.95–$20.65$14.0514
$185.00Nov 20$14.10$19.60$16.85$32.00 10/07$16.85–$31.60$16.854
$185.00Dec 18$15.20$21.90$18.55$12.45 08/21$18.45–$33.15$15.2032
$185.00Jan 15$16.60$25.00$20.80$27.00 10/02$20.25–$33.15$20.809
$185.00Apr 16$21.90$28.00$24.95$24.89 09/11$24.95–$35.55$24.893
$185.00May 21$22.00$31.80$26.90$36.85 10/07$26.90–$37.50$26.9011
$155.00Nov 20$2.00$3.30$2.65$3.00 10/16$2.25–$8.95$2.652.0K
$155.00Dec 18$1.75$5.20$3.48$4.84 10/16$3.48–$10.90$3.48165
$155.00Jan 15$2.70$7.30$5.00$10.50 10/14$5.00–$11.75$5.0031
$155.00Apr 16$6.90$12.90$9.90$15.20 10/14$8.65–$16.10$9.9028
$155.00May 21$8.90$15.20$12.05$16.60 10/13$11.85–$17.95$12.059
$190.00Nov 20$18.10$23.50$20.80$31.00 10/06$20.80–$36.00$20.8019
$190.00Dec 18$17.10$27.00$22.05$30.14 09/30$22.05–$37.65$22.0527
$190.00Jan 15$18.40$28.00$23.20$25.28 10/16$23.20–$37.90$23.2025
$190.00May 21$25.00$34.90$29.95$39.40 09/25$29.95–$41.60$29.958
$150.00Nov 20$1.40$2.45$1.93$2.00 10/16$1.88–$6.55$1.93421
$150.00Dec 18$0.25$6.90$3.58$7.42 10/14$3.22–$7.60$3.5845
$150.00Jan 15$0.05$5.50$2.78$4.45 10/16$2.78–$9.55$2.7818
$150.00Apr 16$5.20$11.30$8.25$11.88 10/07$7.55–$14.65$8.255
$150.00May 21$8.00$11.00$9.50$15.00 10/14$9.50–$15.35$9.5026
$195.00Nov 20$22.30$27.80$25.05$37.80 10/05$25.05–$40.30$25.052
$195.00Dec 18$21.10$31.00$26.05$18.30 08/20$26.05–$42.20$21.1014
$195.00Jan 15$22.10$32.00$27.05$38.60 10/14$27.05–$42.70$27.056
$195.00May 21$28.60$38.00$33.30$25.56 08/20$33.10–$45.80$28.602
$145.00Nov 20$0.55$1.20$0.88$1.27 10/16$0.88–$4.22$0.8839
$145.00Dec 18$0.65$3.20$1.93$2.65 10/16$1.93–$6.35$1.93100
$145.00Jan 15$0.05$7.10$3.58$6.75 10/14$3.38–$7.20$3.588
$145.00Apr 16$2.00$11.90$6.95$9.10 10/13$6.85–$11.35$6.953
$145.00May 21$5.30$11.60$8.45--$8.45–$8.45—$5.301
$200.00Nov 20$26.70$32.20$29.45$44.81 10/07$29.45–$45.55$29.455
$200.00Dec 18$25.10$35.00$30.05$39.23 09/30$30.05–$46.65$30.0562
$200.00Jan 15$28.40$36.00$32.20$41.20 10/05$32.20–$47.30$32.203
$200.00May 21$32.10$41.00$36.55$47.60 10/14$36.55–$49.55$36.5513
$140.00Nov 20$0.00$2.80$1.40$0.57 10/16$0.65–$3.53$0.5790
$140.00Dec 18$0.60$3.10$1.85$3.18 10/13$1.85–$4.58$1.8516
$140.00Jan 15$1.80$7.70$4.75$5.10 10/14$2.90–$5.95$4.754
$140.00Apr 16$0.10$10.00$5.05$8.74 10/14$5.05–$9.35$5.055
$140.00May 21$3.90$9.40$6.65$11.50 10/07$6.65–$10.30$6.65112
$135.00Nov 20$0.25$0.40$0.33$0.54 10/16$0.33–$3.03$0.3310
$135.00Dec 18$0.00$1.60$0.80$1.09 10/16$0.75–$3.78$0.805
$135.00Jan 15$1.30$8.10$4.70$3.19 10/12$3.00–$4.75$3.194
$135.00Apr 16$0.05$10.00$5.03$7.10 10/14$4.53–$7.45$5.036
$135.00May 21$1.00$10.00$5.50$8.20 10/13$5.50–$9.40$5.5016
$210.00Nov 20$34.50$43.10$38.80$43.00 09/18$38.80–$55.65$38.805
$210.00Dec 18$34.10$44.00$39.05$44.01 09/18$39.05–$56.60$39.0523
$210.00Jan 15$35.10$45.00$40.05$49.72 09/25$40.05–$56.75$40.0514
$210.00Apr 16$40.50$46.30$43.40$55.07 10/14$42.90–$57.90$43.401
$210.00May 21$39.10$49.00$44.05--$44.05–$44.05—$39.101
$130.00Nov 20$0.05$1.20$0.63$1.35 10/07$0.63–$3.90$0.6328
$130.00Dec 18$0.00$4.90$2.45$1.85 09/25$1.50–$5.10$1.8512
$130.00Jan 15$0.05$10.00$5.03$2.90 10/14$2.23–$5.03$2.903
$130.00Apr 16$0.05$10.00$5.03$3.50 08/25$3.70–$6.05$3.501
$130.00May 21$2.10$7.00$4.55$8.02 10/07$4.10–$7.70$4.5511
$125.00Nov 20$0.00$4.90$2.45$0.85 09/24$0.65–$2.95$0.852
$125.00Dec 18$0.00$4.90$2.45$1.05 10/05$0.95–$5.20$1.054
$125.00Jan 15$0.05$9.70$4.88$2.05 09/15$1.50–$4.88$2.053
$125.00Apr 16$0.05$10.00$5.03$5.00 10/08$3.10–$5.03$5.003
$125.00May 21$0.05$10.00$5.03$3.96 09/11$3.90–$7.25$3.9620
$220.00Dec 18$44.00$53.90$48.95$50.21 09/15$48.95–$66.35$48.9525
$220.00Jan 15$44.10$54.00$49.05$63.76 10/14$49.05–$66.45$49.0511
$220.00Apr 16$46.10$56.00$51.05$52.41 09/15$51.05–$67.20$51.051
$220.00May 21$47.10$57.00$52.05$65.99 10/07$52.05–$68.00$52.053
$220.00Nov 20$44.00$53.90$48.95--$48.95–$48.95—$44.001
$120.00Nov 20$0.00$4.90$2.45$0.45 10/07$0.75–$3.50$0.451
$120.00Dec 18$0.00$4.90$2.45$0.79 10/01$0.75–$4.70$0.7912
$120.00Jan 15$0.05$9.50$4.78$1.92 10/05$0.83–$4.85$1.923
$120.00Apr 16$0.05$10.00$5.03$3.40 10/14$2.35–$5.03$3.402
$120.00May 21$0.05$10.00$5.03$5.00 10/07$2.73–$5.75$5.0016
$115.00Dec 18$0.00$4.90$2.45$0.50 10/06$0.70–$4.45$0.502
$115.00Jan 15$0.00$4.90$2.45$1.60 10/05$0.93–$4.70$1.6011
$115.00Apr 16$0.05$10.00$5.03$1.40 09/03$1.83–$5.03$1.401
$115.00Nov 20$0.00$5.10$2.55--$2.55–$2.55—--2
$115.00May 21$0.05$4.90$2.48--$2.48–$2.48—$0.051
$230.00Dec 18$54.00$63.50$58.75$56.30 09/11$58.75–$76.20$56.3028
$230.00Jan 15$54.70$63.30$59.00$73.76 10/14$59.00–$76.20$59.0010
$230.00Apr 16$55.10$65.00$60.05$74.11 10/14$60.05–$76.75$60.051

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 679
Total Puts 2,609
Put/Call Ratio 3.84
Net Difference -1,930

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 2,932
Total Puts 7,368
Average Put/Call Ratio 2.23
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