Tour v492
PPL
PPL CORP
$34.59 -1.03%
(8/5 19:07) ◀
|
Thursday, August 6, 2026 (2:15pm)
January 2026
|
▶ (8/6 18:07)
◀ 8/6 14:17 ▶

Option Volume

Detail
ℹ
Current (08/06 2:15pm) 438
Calls: 295 (67%)
Puts: 143 (33%)
Prior (05/08) 674
Calls: 378 (56%)
Puts: 296 (44%)
Current vs Prior -35.01%
Calls: -21.96% (Calls)
Puts: -51.69% (Puts)
Prior 7-Day Total 10,396
Calls: 9,802 (94%)
Puts: 594 (6%)
Prior 7-Day Average 3,465
Calls: 1,400 (94%)
Puts: 84 (6%)
Current vs Prior 7-Day Avg -87.36%
Calls: -78.93%
Puts: +68.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:15pm) $35.6K
Calls: $17.6K (50%)
Puts: $17.9K (50%)
Prior (05/08) $77.3K
Calls: $47.3K (61%)
Puts: $30.0K (39%)
Current vs Prior -53.98%
Calls: -62.71%
Puts: -40.19%
Prior 7-Day Total $341.4K
Calls: $305.3K (89%)
Puts: $36.1K (11%)
Prior 7-Day Average $113.8K
Calls: $43.6K (89%)
Puts: $5.2K (11%)
Current vs Prior 7-Day Avg -68.75%
Calls: -59.54%
Puts: +247.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:15pm) 0.48
Prior (05/08) 0.78
Current vs Prior -38.10%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +52.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:15pm) 52,454
Calls: 28,205 (54%)
Puts: 24,249 (46%)
Prior (05/08) 51,300
Calls: 25,721 (50%)
Puts: 25,579 (50%)
Current vs Prior +2.25%
Prior 7-Day Total 155,741
Calls: 92,849 (60%)
Puts: 62,892 (40%)
Prior 7-Day Average 51,913
Calls: 30,949 (60%)
Puts: 20,964 (40%)
Current vs Prior 7-Day Avg +1.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.06% | 7.23%
Prior 4.83% | 7.59%
Current vs Prior +4.76% | -4.72%
Prior 7-Day Avg 4.17% | 6.86%
Current vs 7-Day Avg +21.46% | +5.40%
Prior 7-Day Eod 4.83% | 7.59%
Current vs 7-Day Eod +4.76% | -4.72%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.50% | 41.07%
Calls: 25.51% | 28.57%
Puts: 19.48% | 53.57%
Prior 19.74% | 19.52%
Calls: 20.00% | 23.65%
Puts: 19.48% | 15.38%
Current vs Prior +13.98% | +110.40%
Prior 7-Day Avg 46.21% | 18.73%
Calls: 23.16% | 19.18%
Puts: 69.27% | 18.29%
Current vs 7-Day Avg -51.31% | +119.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (295 calls vs 143 puts). P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH

📈 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

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. 2 found (avg $0.57, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 180.350.40$0.3813.2%1030.2758
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.700.85$0.7719.5%890.60499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.70, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 211.651.95$1.8016.7%20.82--
$34.00Aug 210.851.10$0.9825.5%60.661
$34.00Sep 181.201.60$1.4028.6%40.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.752.65$2.2040.9%--0.90237
$36.00Aug 211.351.70$1.5322.9%--0.76330
$36.00Sep 181.602.05$1.8324.6%--0.7213
$35.00Aug 210.700.85$0.7719.5%890.60499
$35.00Sep 180.801.40$1.1054.5%--0.5737

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 312, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 180.350.40$0.3813.2%1030.2758
$35.00Aug 210.350.50$0.4334.9%560.40151
$37.00Aug 210.050.10$0.0862.5%170.109.1K
$40.00Aug 210.000.05$0.03166.7%110.03358
$34.00Aug 210.851.10$0.9825.5%60.661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.700.85$0.7719.5%890.60499
$33.00Aug 210.050.30$0.18138.9%50.1811
$34.00Aug 210.300.40$0.3528.6%50.3436
$34.00Sep 180.600.95$0.7745.5%40.4122
$32.00Aug 210.050.30$0.18138.9%10.1346

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 21.1%, max 59.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 21Sep 1826.3%19.5%34.9%105324
$38.00Aug 21Sep 1836.0%26.7%34.6%32.9K
$40.00Aug 21Sep 1836.2%32.3%12.0%11392
$37.00Aug 21Sep 1824.7%22.5%9.6%199.2K
$35.00Aug 21Sep 1821.5%20.6%4.3%57154
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1855.2%34.6%59.6%--27
$29.00Aug 21Sep 1849.3%34.9%41.3%113
$36.00Aug 21Sep 1826.3%19.5%34.9%--343
$33.00Aug 21Sep 1825.7%22.3%15.1%5134
$35.00Aug 21Sep 1821.5%20.6%4.3%89536

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.64, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$37.00Aug 21$0.17$0.83$0.174.88$36.17
$35.00$36.00Aug 21$0.18$0.82$0.184.56$35.18
$35.00$36.00Sep 18$0.37$0.63$0.371.70$35.37
$34.00$35.00Aug 21$0.55$0.45$0.550.82$34.55
$34.00$35.00Sep 18$0.65$0.35$0.650.54$34.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$30.00Sep 18$0.22$2.78$0.2212.64$32.78
$30.00$29.00Sep 18$0.10$0.90$0.109.00$29.90
$30.00$29.00Aug 21$0.13$0.87$0.136.69$29.87
$34.00$33.00Aug 21$0.17$0.83$0.174.88$33.83
$34.00$33.00Sep 18$0.32$0.68$0.322.12$33.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.56, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Aug 21$0.82$0.82$0.184.56$33.82
$34.00$35.00Sep 18$0.65$0.65$0.351.86$34.65
$34.00$35.00Aug 21$0.55$0.55$0.451.22$34.55
$35.00$36.00Sep 18$0.37$0.37$0.630.59$35.37
$35.00$36.00Aug 21$0.18$0.18$0.820.22$35.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$35.00Aug 21$0.76$0.76$0.243.17$35.24
$36.00$35.00Sep 18$0.73$0.73$0.272.70$35.27
$37.00$36.00Aug 21$0.67$0.67$0.332.03$36.33
$35.00$34.00Aug 21$0.42$0.42$0.580.72$34.58
$35.00$34.00Sep 18$0.33$0.33$0.670.49$34.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 21Sep 18$0.1236.0%26.7%
$36.00Aug 21Sep 18$0.1326.3%19.5%
$40.00Aug 21Sep 18$0.1536.2%32.3%
$37.00Aug 21Sep 18$0.2024.7%22.5%
$35.00Aug 21Sep 18$0.3221.5%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 21Sep 18$0.0555.2%34.6%
$29.00Aug 21Sep 18$0.0849.3%34.9%
$33.00Aug 21Sep 18$0.2725.7%22.3%
$36.00Aug 21Sep 18$0.3026.3%19.5%
$35.00Aug 21Sep 18$0.3321.5%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.47% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$0.43$0.77$1.20$33.80$36.203.47%
$34.00Aug 21$0.98$0.35$1.33$32.67$35.333.85%
$36.00Aug 21$0.25$1.53$1.78$34.22$37.785.15%
$35.00Sep 18$0.75$1.10$1.85$33.15$36.855.35%
$33.00Aug 21$1.80$0.18$1.98$31.02$34.985.72%
$34.00Sep 18$1.40$0.77$2.17$31.83$36.176.27%
$36.00Sep 18$0.38$1.83$2.21$33.79$38.216.39%
$37.00Aug 21$0.08$2.20$2.28$34.72$39.286.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.75% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 21$0.08$0.18$0.26$32.74$37.26
$37.00$32.00Aug 21$0.08$0.18$0.26$31.74$37.26
$37.00$31.00Aug 21$0.08$0.18$0.26$30.74$37.26
$37.00$30.00Aug 21$0.08$0.18$0.26$29.74$37.26
$39.00$33.00Aug 21$0.10$0.18$0.28$32.72$39.28
$39.00$32.00Aug 21$0.10$0.18$0.28$31.72$39.28
$39.00$31.00Aug 21$0.10$0.18$0.28$30.72$39.28
$39.00$30.00Aug 21$0.10$0.18$0.28$29.72$39.28
$38.00$33.00Aug 21$0.13$0.18$0.31$32.69$38.31
$38.00$32.00Aug 21$0.13$0.18$0.31$31.69$38.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3034/35Sep 18$0.75$0.253.00$29.25$34.75
33/3435/36Sep 18$0.69$0.312.23$33.31$35.69
29/3034/35Aug 21$0.68$0.322.13$29.32$34.68
34/3536/37Aug 21$0.59$0.411.44$34.41$36.59
29/3035/36Sep 18$0.47$0.530.89$29.53$35.47
33/3435/36Aug 21$0.35$0.650.54$33.65$35.35
33/3436/37Aug 21$0.34$0.660.52$33.66$36.34
29/3035/36Aug 21$0.31$0.690.45$29.69$35.31
29/3036/37Aug 21$0.30$0.700.43$29.70$36.30
30/3334/35Sep 18$0.87$2.130.41$32.13$34.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$37.00$38.00Sep 18$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.22$0.783.55
$33.00$34.00$35.00Aug 21$0.27$0.732.70
$35.00$36.00$37.00Sep 18$0.27$0.732.70
$34.00$35.00$36.00Sep 18$0.28$0.722.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 21$0.13$0.876.69
$32.00$33.00$34.00Aug 21$0.17$0.834.88
$33.00$34.00$35.00Aug 21$0.25$0.753.00
$34.00$35.00$36.00Aug 21$0.34$0.661.94
$34.00$35.00$36.00Sep 18$0.40$0.601.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.01, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$40.001:2Sep 18-$0.11$1.89
$35.00$36.001:2Aug 21-$0.07$0.93
$38.00$39.001:2Aug 21-$0.07$0.93
$34.00$35.001:2Sep 18-$0.10$0.90
$33.00$34.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$30.001:2Sep 18-$0.01$2.99
$29.00$28.001:2Aug 21-$0.05$0.95
$34.00$33.001:2Sep 18-$0.13$0.87
$31.00$30.001:2Aug 21-$0.18$0.82
$32.00$31.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.73%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$0.600.431.2%1.73%2.92%13
$35.00Aug 21$0.350.401.2%1.01%2.20%56151
$36.00Sep 18$0.350.274.1%1.01%5.09%10358

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 295
Total Puts 143
Put/Call Ratio 0.48
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 378
Total Puts 296
Put/Call Ratio 0.78
Net Difference 82

Prior 7-Day Put/Call Summary

Total Calls 9,802
Total Puts 594
Average Put/Call Ratio 0.32
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