Tour v500
PARR
PAR PAC HLDGS INC
$71.67 +8.12%
$72.00 (+0.46%)🌙
as of 08/10 06:59 PM
(8/7 18:59) ◀
|
Monday, August 10, 2026 (6:59pm)
January 2026
|
▶ (8/11 19:01)
◀ 8/10 18:59 ▶

Option Volume

Detail
ℹ
Current (08/10) 910
Calls: 771 (85%)
Puts: 139 (15%)
Prior (08/07) 653
Calls: 606 (93%)
Puts: 47 (7%)
Current vs Prior +39.36%
Calls: +27.23% (Calls)
Puts: +195.74% (Puts)
Prior 7-Day Total 5,040
Calls: 4,348 (86%)
Puts: 692 (14%)
Prior 7-Day Average 720
Calls: 621 (86%)
Puts: 98 (14%)
Current vs Prior 7-Day Avg +26.39%
Calls: +24.13%
Puts: +40.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $447.6K
Calls: $365.8K (82%)
Puts: $81.8K (18%)
Prior (08/07) $213.6K
Calls: $157.4K (74%)
Puts: $56.2K (26%)
Current vs Prior +109.52%
Calls: +132.41%
Puts: +45.42%
Prior 7-Day Total $4.08M
Calls: $3.69M (90%)
Puts: $393.0K (10%)
Prior 7-Day Average $582.7K
Calls: $526.6K (90%)
Puts: $56.1K (10%)
Current vs Prior 7-Day Avg -23.18%
Calls: -30.52%
Puts: +45.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.18
Prior (08/07) 0.08
Current vs Prior +132.45%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -29.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 2,685
Calls: 2,370 (88%)
Puts: 315 (12%)
Prior (08/07) 2,970
Calls: 2,798 (94%)
Puts: 172 (6%)
Current vs Prior -9.60%
Prior 7-Day Total 45,309
Calls: 41,129 (91%)
Puts: 4,180 (9%)
Prior 7-Day Average 6,472
Calls: 5,875 (91%)
Puts: 597 (9%)
Current vs Prior 7-Day Avg -58.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.16% | 14.86%8.16% | 14.86%
Prior 9.05% | 14.26%9.05% | 14.26%
Current vs Prior -9.82% | +4.24%-9.82% | +4.24%
Prior 7-Day Avg 11.57% | 16.85%11.57% | 16.85%
Current vs 7-Day Avg -29.48% | -11.80%-29.48% | -11.80%
Prior 7-Day Eod 9.05% | 14.26%9.05% | 14.26%
Current vs 7-Day Eod -9.82% | +4.24%-9.82% | +4.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Prior 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.28% | 19.36%
Calls: 29.05% | 20.33%
Puts: 23.51% | 18.41%
Current vs 7-Day Avg +31.75% | +19.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($365.8K) vs puts ($81.8K). Massive premium surge with dollar volume up 110% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (771 calls vs 139 puts). P/C ratio rising 132% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 9 found (avg delta 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2111.4013.30$12.3515.4%60.9359
$55.00Sep 1816.6018.90$17.7513.0%100.93--
$60.00Sep 1812.8014.30$13.5511.1%50.85--
$65.00Aug 216.708.70$7.7026.0%10.8364
$70.00Aug 213.504.40$3.9522.8%90.63112
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2112.2014.30$13.2515.8%10.93--
$80.00Aug 217.809.60$8.7020.7%20.8625
$75.00Aug 213.905.20$4.5528.6%10.6348

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 581, top 329)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.050.15$0.10100.0%3290.03480
$75.00Aug 211.502.40$1.9546.2%680.38125
$80.00Aug 210.450.75$0.6050.0%680.1660
$75.00Sep 183.904.50$4.2014.3%240.46142
$85.00Aug 210.250.40$0.3345.5%220.09350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.451.20$0.8390.4%120.17--
$60.00Aug 210.050.60$0.33166.7%20.07--
$70.00Aug 211.602.20$1.9031.6%20.3773
$80.00Aug 217.809.60$8.7020.7%20.8625
$55.00Sep 180.200.90$0.55127.3%20.0815

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 12.1%, max 22.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1875.9%62.0%22.5%1159
$75.00Aug 21Sep 1864.0%57.5%11.4%92267
$70.00Aug 21Sep 1856.7%55.2%2.6%12182
$80.00Aug 21Sep 1859.0%58.0%1.7%8181
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1875.9%62.0%22.5%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 20.74, avg 6.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.23$4.77$0.2320.74$85.23
$80.00$85.00Aug 21$0.27$4.73$0.2717.52$80.27
$75.00$80.00Aug 21$1.35$3.65$1.352.70$76.35
$75.00$80.00Sep 18$1.55$3.45$1.552.23$76.55
$70.00$75.00Aug 21$2.00$3.00$2.001.50$72.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.50$4.50$0.509.00$64.50
$60.00$55.00Sep 18$0.75$4.25$0.755.67$59.25
$70.00$65.00Aug 21$1.07$3.93$1.073.67$68.93
$75.00$70.00Aug 21$2.65$2.35$2.650.89$72.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 13.29, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$4.65$4.65$0.3513.29$64.65
$55.00$60.00Sep 18$4.20$4.20$0.805.25$59.20
$65.00$70.00Aug 21$3.75$3.75$1.253.00$68.75
$60.00$70.00Sep 18$7.00$7.00$3.002.33$67.00
$70.00$75.00Sep 18$2.35$2.35$2.650.89$72.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.55$4.55$0.4510.11$80.45
$80.00$75.00Aug 21$4.15$4.15$0.854.88$75.85
$75.00$70.00Aug 21$2.65$2.65$2.351.13$72.35
$70.00$65.00Aug 21$1.07$1.07$3.930.27$68.93
$60.00$55.00Sep 18$0.75$0.75$4.250.18$59.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.81, cheapest $0.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$1.2075.9%62.0%
$80.00Aug 21Sep 18$2.0559.0%58.0%
$75.00Aug 21Sep 18$2.2564.0%57.5%
$70.00Aug 21Sep 18$2.6056.7%55.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.9775.9%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.16% of stock, avg 15.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$3.95$1.90$5.85$64.15$75.858.16%
$75.00Aug 21$1.95$4.55$6.50$68.50$81.509.07%
$65.00Aug 21$7.70$0.83$8.53$56.47$73.5311.90%
$80.00Aug 21$0.60$8.70$9.30$70.70$89.3012.98%
$60.00Aug 21$12.35$0.33$12.68$47.32$72.6817.69%
$85.00Aug 21$0.33$13.25$13.58$71.42$98.5818.95%
$60.00Sep 18$13.55$1.30$14.85$45.15$74.8520.72%
$55.00Sep 18$17.75$0.55$18.30$36.70$73.3025.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.92% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Aug 21$0.33$0.33$0.66$59.34$85.66
$80.00$60.00Aug 21$0.60$0.33$0.93$59.07$80.93
$85.00$65.00Aug 21$0.33$0.83$1.16$63.84$86.16
$80.00$65.00Aug 21$0.60$0.83$1.43$63.57$81.43
$85.00$70.00Aug 21$0.33$1.90$2.23$67.77$87.23
$75.00$60.00Aug 21$1.95$0.33$2.28$57.72$77.28
$80.00$70.00Aug 21$0.60$1.90$2.50$67.50$82.50
$75.00$65.00Aug 21$1.95$0.83$2.78$62.22$77.78
$80.00$55.00Sep 18$2.65$0.55$3.20$51.80$83.20
$75.00$70.00Aug 21$1.95$1.90$3.85$66.15$78.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 7.06, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.38$0.627.06$75.62$89.38
55/6070/75Sep 18$3.10$1.901.63$56.90$73.10
70/7580/85Aug 21$2.92$2.081.40$72.08$82.92
70/7585/90Aug 21$2.88$2.121.36$72.12$87.88
60/6570/75Aug 21$2.50$2.501.00$62.50$72.50
65/7075/80Aug 21$2.42$2.580.94$67.58$77.42
55/6075/80Sep 18$2.30$2.700.85$57.70$77.30
60/6575/80Aug 21$1.85$3.150.59$63.15$76.85
65/7080/85Aug 21$1.34$3.660.37$68.66$81.34
65/7085/90Aug 21$1.30$3.700.35$68.70$86.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.65$4.356.69
$70.00$75.00$80.00Sep 18$0.80$4.205.25
$60.00$65.00$70.00Aug 21$0.90$4.104.56
$75.00$80.00$85.00Aug 21$1.08$3.923.63
$65.00$70.00$75.00Aug 21$1.75$3.251.86
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.40$4.6011.50
$60.00$65.00$70.00Aug 21$0.57$4.437.77
$70.00$75.00$80.00Aug 21$1.50$3.502.33
$65.00$70.00$75.00Aug 21$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.06, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.06$4.94
$65.00$70.001:2Aug 21-$0.20$4.80
$75.00$80.001:2Sep 18-$1.10$3.90
$70.00$75.001:2Sep 18-$1.85$3.15
$60.00$65.001:2Aug 21-$3.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.40$4.60
$85.00$80.001:2Aug 21-$4.15$0.85
$65.00$60.001:2Aug 21$0.17$4.83
$60.00$55.001:2Sep 18$0.20$4.80
$70.00$65.001:2Aug 21$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.44%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.900.464.7%5.44%10.09%24142
$80.00Sep 18$2.400.3311.6%3.35%14.97%1321
$75.00Aug 21$1.500.384.7%2.09%6.74%68125
$80.00Aug 21$0.450.1611.6%0.63%12.25%6860
$85.00Aug 21$0.250.0918.6%0.35%18.95%22350

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. 162 contracts (avg 473 vol/day, 162 traded recently)

PARR averages only 473 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 $80.00 01-15 call last traded $5.80 on 08/07 (now $8.00/$8.90) — try a limit near $8.00. Also watch the $50.00 12-18 call last traded $37.60 on 07/30 (now $23.20/$25.90) — try a limit near $24.55; the $70.00 01-15 call last traded $9.50 on 08/07 (now $11.20/$12.70) — try a limit near $11.20. Most tradeable put: the $75.00 12-18 put last traded $13.00 on 08/06 (now $10.30/$11.70) — try a limit near $11.00.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$3.50$4.40$3.95$1.60 08/07$1.83–$17.35$3.50112
$70.00Sep 18$6.00$7.10$6.55$3.90 08/07$4.10–$18.40$6.0070
$70.00Oct 16$7.20$9.00$8.10$4.80 08/07$5.70–$19.25$7.20--
$70.00Dec 18$10.60$11.90$11.25$8.55 08/07$8.50–$21.95$10.60--
$70.00Jan 15$11.20$12.70$11.95$9.50 08/07$9.10–$23.10$11.2042
$70.00Mar 19$12.60$15.10$13.85$11.50 08/07$11.10–$25.10$12.60--
$70.00Aug 20$16.00$20.10$18.05$15.80 08/06$15.05–$29.00$16.00--
$70.00Nov 19$18.00$22.50$20.25$31.40 07/30$16.55–$30.85$20.25--
$75.00Aug 21$1.50$2.40$1.95$1.00 08/07$0.68–$12.80$1.50125
$75.00Sep 18$3.90$4.50$4.20$3.10 08/06$2.60–$14.30$3.90142
$75.00Oct 16$5.50$6.20$5.85$3.60 08/07$4.00–$15.85$5.50--
$75.00Dec 18$7.80$9.90$8.85$7.70 08/06$7.00–$18.95$7.80--
$75.00Mar 19$10.50$13.00$11.75$9.70 08/07$9.55–$22.30$10.50--
$75.00May 21$12.30$15.50$13.90$11.30 08/07$11.25–$23.75$12.30--
$65.00Aug 21$6.70$8.70$7.70$3.47 08/07$4.10–$21.30$6.7064
$65.00Sep 18$8.50$10.60$9.55$10.75 08/05$5.75–$22.55$9.55--
$65.00Oct 16$10.00$12.00$11.00$7.51 08/07$7.95–$23.75$10.00--
$65.00Dec 18$12.20$14.60$13.40$10.20 08/07$10.80–$25.55$12.20175
$65.00Jan 15$13.20$15.60$14.40$18.55 07/17$11.60–$26.20$14.40--
$65.00Mar 19$15.10$17.70$16.40$13.97 08/06$13.60–$28.55$15.10--
$65.00May 21$16.60$19.90$18.25$30.02 08/03$14.85–$29.70$18.25--
$65.00Aug 20$18.50$22.20$20.35$32.05 08/03$17.50–$31.75$20.35--
$80.00Aug 21$0.45$0.75$0.60$0.42 08/07$0.43–$9.05$0.4560
$80.00Sep 18$2.40$2.90$2.65$1.50 08/07$1.58–$11.30$2.4021
$80.00Oct 16$4.00$4.50$4.25$5.00 08/05$2.85–$12.65$4.25--
$80.00Dec 18$6.00$8.50$7.25$6.03 08/06$5.45–$15.90$6.03--
$80.00Jan 15$8.00$8.90$8.45$5.80 08/07$6.45–$17.05$8.009
$80.00May 21$10.40$13.70$12.05$9.60 08/07$9.90–$21.25$10.40--
$80.00Nov 19$14.00$18.70$16.35$23.91 08/04$13.75–$26.25$16.35--
$60.00Aug 21$11.40$13.30$12.35$6.70 08/07$7.75–$26.70$11.4059
$60.00Sep 18$12.80$14.30$13.55$16.50 08/05$9.30–$26.55$13.55--
$60.00Oct 16$13.40$15.60$14.50$15.83 08/05$10.80–$27.60$14.50--
$60.00Dec 18$15.70$18.00$16.85$13.05 08/07$13.35–$29.40$15.70526
$60.00Mar 19$18.30$20.60$19.45$31.78 08/03$15.70–$32.05$19.45--
$60.00May 21$19.30$22.50$20.90$18.50 08/06$17.60–$33.20$19.30--
$85.00Aug 21$0.25$0.40$0.33$0.30 08/06$0.30–$6.00$0.30350
$85.00Sep 18$1.05$1.90$1.48$0.90 08/07$1.13–$8.30$1.05--
$85.00Oct 16$1.85$3.50$2.68$1.80 08/07$2.13–$10.30$1.8566
$85.00Dec 18$4.60$7.00$5.80$5.30 08/06$4.35–$13.55$5.30--
$85.00Jan 15$5.30$7.40$6.35$5.10 08/07$5.30–$14.90$5.30--
$85.00Mar 19$7.10$10.10$8.60$14.70 07/21$6.85–$16.90$8.60--
$85.00May 21$8.90$12.20$10.55$8.40 08/07$8.60–$19.25$8.90--
$85.00Nov 19$12.50$17.20$14.85$24.00 07/31$12.50–$24.25$14.85--
$55.00Aug 21$15.60$18.20$16.90$12.00 08/07$12.45–$31.20$15.60--
$55.00Sep 18$16.60$18.90$17.75$12.69 08/07$12.95–$31.65$16.60--
$55.00Oct 16$17.50$19.80$18.65$15.70 08/06$14.45–$32.20$17.50--
$55.00Dec 18$19.10$21.60$20.35$16.00 08/07$16.25–$33.65$19.10--
$55.00Jan 15$19.70$22.40$21.05$26.44 07/24$17.40–$34.40$21.05--
$55.00May 21$23.40$25.30$24.35$36.75 08/03$20.00–$36.75$24.35--
$90.00Aug 21$0.05$0.15$0.10$0.05 08/07$0.10–$4.40$0.05480
$90.00Sep 18$0.75$1.50$1.13$0.97 08/06$0.77–$6.60$0.97--
$90.00Oct 16$1.55$2.65$2.10$3.10 08/05$1.45–$8.00$2.10--
$90.00Dec 18$3.40$5.80$4.60$4.10 08/06$3.63–$11.55$4.10--
$90.00Jan 15$4.10$6.10$5.10$4.00 08/07$4.20–$12.50$4.10--
$90.00May 21$8.00$10.80$9.40$7.30 08/07$7.60–$17.20$8.00--
$90.00Nov 19$11.10$15.70$13.40$21.93 08/03$11.25–$22.25$13.40--
$50.00Aug 21$20.60$23.20$21.90$30.51 07/22$17.25–$36.20$21.90--
$50.00Sep 18$21.10$23.70$22.40$23.30 07/15$17.75–$36.35$22.40--
$50.00Oct 16$21.80$24.30$23.05$31.87 07/21$18.65–$36.90$23.05--
$50.00Dec 18$23.20$25.90$24.55$37.60 07/30$20.10–$38.00$24.5561
$50.00Jan 15$23.60$26.10$24.85$18.60 08/07$20.80–$38.60$23.60--
$50.00Nov 19$28.50$32.50$30.50$36.50 07/27$26.00–$43.75$30.50--
$95.00Aug 21$0.00$0.15$0.08$0.03 08/07$0.08–$2.63$0.03--
$95.00Sep 18$0.10$1.25$0.68$1.59 08/05$0.60–$4.70$0.68--
$95.00Oct 16$1.20$2.00$1.60$1.20 08/07$1.05–$6.25$1.20--
$95.00Dec 18$2.35$4.30$3.33$3.00 08/07$2.73–$9.75$3.00--
$95.00Jan 15$3.10$5.60$4.35$9.50 07/29$3.50–$10.60$4.35--
$45.00Aug 21$25.50$28.20$26.85$40.87 07/30$21.85–$41.30$26.85--
$45.00Oct 16$26.20$28.90$27.55$24.50 08/07$23.05–$41.70$26.20--
$45.00Dec 18$26.60$30.10$28.35$13.00 06/26$24.15–$42.50$26.60--
$45.00Mar 19$28.90$31.70$30.30$34.90 07/17$25.75–$43.90$30.30--
$100.00Aug 21$0.00$0.55$0.28$0.10 08/07$0.20–$1.68$0.10--
$100.00Sep 18$0.05$1.15$0.60$0.84 08/05$0.48–$3.23$0.60--
$100.00Oct 16$0.35$1.70$1.02$4.46 07/30$0.78–$4.90$1.02--
$100.00Dec 18$2.00$3.70$2.85$2.65 08/07$2.48–$8.90$2.65--
$100.00Jan 15$2.35$4.60$3.47$8.16 08/03$2.80–$9.00$3.47--
$100.00Nov 19$9.20$12.90$11.05$10.00 08/06$9.60–$19.00$10.008
$40.00Sep 18$30.70$33.80$32.25$34.48 07/16$27.40–$46.35$32.25--
$40.00Oct 16$31.00$33.80$32.40$43.62 07/29$27.80–$46.45$32.40--
$40.00Dec 18$31.90$34.70$33.30$46.15 07/31$28.35–$47.30$33.30--
$40.00Nov 19$35.00$39.50$37.25$34.25 08/06$32.50–$51.25$35.00--
$105.00Aug 21$0.00$0.95$0.48$0.59 08/05$0.38–$1.45$0.48--
$105.00Sep 18$0.05$0.60$0.33$0.30 08/06$0.33–$2.60$0.30--
$105.00Oct 16$0.05$1.30$0.68$3.44 07/30$0.60–$3.85$0.68--
$35.00Oct 16$35.50$38.90$37.20$34.00 08/06$32.65–$51.40$35.50--
$110.00Aug 21$0.00$0.90$0.45$0.55 08/05$0.35–$0.83$0.45--
$110.00Sep 18$0.00$1.15$0.57$1.65 07/30$0.48–$1.75$0.57--
$110.00Oct 16$0.10$1.35$0.73$2.81 07/30$0.40–$2.88$0.73--
$110.00Dec 18$0.95$2.85$1.90$1.98 08/06$1.68–$5.90$1.90--
$110.00Jan 15$1.35$3.50$2.42$2.18 08/06$1.88–$6.50$2.18--
$110.00Mar 19$2.50$4.90$3.70$5.94 07/24$2.85–$8.90$3.70--
$30.00Oct 16$40.20$43.80$42.00$28.50 07/01$37.30–$56.30$40.20--
$30.00Dec 18$41.10$44.10$42.60$29.06 07/01$37.80–$56.75$41.10--
$115.00Dec 18$0.70$2.50$1.60$3.51 08/04$1.30–$4.70$1.60--
$115.00May 21$2.80$6.20$4.50$6.60 08/05$3.50–$9.85$4.50--
$25.00Dec 18$45.50$48.90$47.20$47.80 07/14$42.15–$61.50$47.20--
$120.00Dec 18$0.45$2.15$1.30$3.40 08/03$1.10–$4.03$1.30--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.60$2.20$1.90$4.00 08/06$0.93–$5.20$1.9073
$70.00Sep 18$3.50$4.70$4.10$5.00 08/05$1.90–$6.45$4.10--
$70.00Oct 16$5.10$6.40$5.75$7.50 08/06$2.73–$7.85$5.75--
$70.00Dec 18$7.60$9.10$8.35$9.74 08/06$5.20–$10.35$8.35--
$70.00Jan 15$8.30$9.90$9.10$10.80 08/06$5.55–$11.00$9.10--
$70.00Mar 19$9.80$11.80$10.80$12.60 08/07$7.15–$12.95$10.80--
$75.00Aug 21$3.90$5.20$4.55$7.40 08/06$1.65–$9.00$4.5548
$75.00Sep 18$6.90$7.30$7.10$3.90 08/04$3.00–$9.95$6.90--
$75.00Oct 16$8.30$8.90$8.60$8.00 07/17$4.30–$11.25$8.30--
$75.00Dec 18$10.30$11.70$11.00$13.00 08/06$6.70–$13.35$11.003
$75.00Jan 15$10.90$12.80$11.85$10.30 08/05$7.45–$14.15$10.90--
$75.00Mar 19$12.60$14.70$13.65$15.67 08/07$9.20–$15.55$13.65--
$75.00May 21$13.50$16.40$14.95$17.00 08/07$10.50–$17.25$14.95--
$65.00Aug 21$0.45$1.20$0.83$2.25 08/07$0.45–$2.42$0.83--
$65.00Sep 18$1.80$2.80$2.30$4.20 08/07$1.20–$3.70$2.30--
$65.00Oct 16$3.10$4.20$3.65$5.35 08/07$1.90–$5.05$3.65--
$65.00Dec 18$5.20$6.70$5.95$7.50 08/06$3.70–$7.60$5.95--
$65.00Jan 15$6.00$7.50$6.75$8.90 08/07$4.10–$8.30$6.75--
$65.00Mar 19$7.40$9.20$8.30$8.10 07/27$5.45–$9.95$8.10--
$65.00Aug 20$9.90$12.50$11.20$12.50 08/07$8.20–$12.55$11.202
$80.00Aug 21$7.80$9.60$8.70$11.95 08/06$2.93–$13.35$8.7025
$80.00Sep 18$9.50$11.20$10.35$13.30 08/06$4.65–$14.20$10.35--
$80.00Oct 16$10.90$13.10$12.00$14.50 08/06$6.10–$15.15$12.0035
$80.00Dec 18$13.40$15.30$14.35$16.57 08/06$8.75–$16.80$14.35--
$80.00Jan 15$14.10$16.10$15.10$9.90 07/31$9.85–$17.50$14.10--
$60.00Aug 21$0.05$0.60$0.33$0.40 08/04$0.33–$1.30$0.33--
$60.00Sep 18$0.90$1.70$1.30$1.80 08/06$0.83–$1.98$1.30--
$60.00Oct 16$1.45$2.75$2.10$2.50 08/05$1.38–$3.20$2.10--
$60.00Dec 18$3.60$4.70$4.15$5.20 08/06$2.65–$5.40$4.15--
$85.00Aug 21$12.20$14.30$13.25$17.50 08/06$5.15–$17.95$13.25--
$85.00Sep 18$13.50$15.40$14.45$9.60 08/05$7.20–$18.55$13.50--
$85.00Oct 16$14.60$16.50$15.55$9.50 08/04$8.80–$19.15$14.60--
$85.00Dec 18$16.50$18.90$17.70$21.76 07/08$11.45–$21.35$17.70--
$85.00Jan 15$17.50$19.30$18.40$12.72 08/03$12.25–$21.35$17.50--
$85.00Mar 19$18.60$21.50$20.05$15.00 08/03$14.10–$23.05$18.60--
$85.00May 21$19.80$23.00$21.40$23.40 08/07$15.25–$24.40$21.40--
$55.00Aug 21$0.00$0.45$0.23$0.28 07/28$0.23–$0.85$0.23--
$55.00Sep 18$0.20$0.90$0.55$0.85 07/27$0.55–$1.20$0.5515
$55.00Oct 16$1.05$1.45$1.25$1.05 07/30$0.98–$1.83$1.0532
$55.00Dec 18$2.40$3.40$2.90$4.46 07/08$1.98–$3.70$2.90--
$55.00Mar 19$3.80$5.30$4.55$4.90 08/06$3.08–$5.45$4.55--
$90.00Aug 21$17.00$19.60$18.30$10.12 07/29$8.05–$22.85$17.00--
$90.00Dec 18$20.50$22.80$21.65$14.84 07/30$14.20–$25.00$20.50--
$50.00Aug 21$0.00$0.25$0.13$0.73 07/13$0.13–$0.65$0.1330
$50.00Sep 18$0.10$0.50$0.30$0.23 07/30$0.30–$0.88$0.2339
$50.00Oct 16$0.60$1.05$0.83$0.75 08/05$0.78–$1.35$0.75--
$50.00Dec 18$1.05$2.45$1.75$2.10 08/06$1.45–$2.50$1.75--
$50.00Mar 19$2.60$4.00$3.30$3.82 08/07$2.28–$3.85$3.30--
$50.00May 21$2.05$5.30$3.68$4.00 08/05$2.85–$4.35$3.68--
$95.00Dec 18$24.60$27.10$25.85$23.60 07/17$17.40–$29.50$24.60--
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.53$0.03--
$45.00Sep 18$0.15$0.40$0.28$0.30 07/29$0.28–$0.83$0.2813
$45.00Oct 16$0.45$0.65$0.55$0.45 08/03$0.50–$1.18$0.45--
$45.00Dec 18$0.40$2.00$1.20$1.03 08/05$1.08–$1.63$1.03--
$40.00Aug 21$0.00$0.90$0.45$0.25 07/22$0.18–$0.57$0.25--
$40.00Sep 18$0.00$1.10$0.55$0.47 07/08$0.25–$0.68$0.47--
$40.00Oct 16$0.05$1.30$0.68$0.55 07/27$0.35–$0.80$0.55--
$40.00Dec 18$0.50$1.30$0.90$0.80 08/06$0.80–$1.33$0.80--
$40.00Mar 19$0.50$2.50$1.50$1.35 07/31$1.10–$1.95$1.35--
$105.00Dec 18$33.50$35.80$34.65$38.70 08/07$24.65–$38.75$34.65--
$35.00Oct 16$0.00$0.40$0.20$0.20 08/07$0.20–$0.70$0.20--
$35.00Dec 18$0.05$1.35$0.70$1.85 06/18$0.55–$1.08$0.70--
$30.00Oct 16$0.00$1.05$0.53$0.11 08/05$0.25–$0.70$0.11--
$25.00Oct 16$0.00$0.95$0.48$0.23 07/17$0.23–$1.05$0.23--
$22.50Oct 16$0.00$0.95$0.48$0.40 07/24$0.25–$0.55$0.40--

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 771
Total Puts 139
Put/Call Ratio 0.18
Net Difference 632

Prior's Put/Call Breakdown

Total Calls 606
Total Puts 47
Put/Call Ratio 0.08
Net Difference 559

Prior 7-Day Put/Call Summary

Total Calls 4,348
Total Puts 692
Average Put/Call Ratio 0.25
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