Tour v504
PARR
PAR PAC HLDGS INC
$75.47 +5.30%
$76.04 (+0.76%)🌙
as of 08/11 07:01 PM
(8/10 18:59) ◀
|
Tuesday, August 11, 2026 (7:01pm)
January 2026
|
▶ (8/12 18:55)
◀ 8/11 19:01 ▶

Option Volume

Detail
ℹ
Current (08/11) 411
Calls: 212 (52%)
Puts: 199 (48%)
Prior (08/10) 910
Calls: 771 (85%)
Puts: 139 (15%)
Current vs Prior -54.84%
Calls: -72.50% (Calls)
Puts: +43.17% (Puts)
Prior 7-Day Total 5,639
Calls: 4,842 (86%)
Puts: 797 (14%)
Prior 7-Day Average 805
Calls: 691 (86%)
Puts: 113 (14%)
Current vs Prior 7-Day Avg -48.98%
Calls: -69.35%
Puts: +74.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $244.6K
Calls: $184.4K (75%)
Puts: $60.2K (25%)
Prior (08/10) $447.6K
Calls: $365.8K (82%)
Puts: $81.8K (18%)
Current vs Prior -45.36%
Calls: -49.59%
Puts: -26.43%
Prior 7-Day Total $4.25M
Calls: $3.78M (89%)
Puts: $466.7K (11%)
Prior 7-Day Average $606.7K
Calls: $540.0K (89%)
Puts: $66.7K (11%)
Current vs Prior 7-Day Avg -59.68%
Calls: -65.85%
Puts: -9.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.94
Prior (08/10) 0.18
Current vs Prior +420.66%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +257.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11) 3,068
Calls: 2,459 (80%)
Puts: 609 (20%)
Prior (08/10) 2,685
Calls: 2,370 (88%)
Puts: 315 (12%)
Current vs Prior +14.26%
Prior 7-Day Total 46,108
Calls: 41,726 (90%)
Puts: 4,382 (10%)
Prior 7-Day Average 6,586
Calls: 5,960 (90%)
Puts: 626 (10%)
Current vs Prior 7-Day Avg -53.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.06% | 14.18%8.06% | 14.18%
Prior 8.16% | 14.86%8.16% | 14.86%
Current vs Prior -1.30% | -4.59%-1.30% | -4.59%
Prior 7-Day Avg 10.89% | 16.37%10.89% | 16.37%
Current vs 7-Day Avg -26.00% | -13.38%-26.00% | -13.38%
Prior 7-Day Eod 8.16% | 14.86%8.16% | 14.86%
Current vs 7-Day Eod -1.30% | -4.59%-1.30% | -4.59%
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 29.57% | 21.23%
Calls: 32.77% | 22.28%
Puts: 26.39% | 20.19%
Current vs 7-Day Avg +17.06% | +9.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($184.4K) vs puts ($60.2K). Below-average activity with volume down 55% vs prior. P/C ratio rising 421% - increased hedging/bearish positioning. Call-heavy open interest (2,459 calls vs 609 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 5.2%, best 5.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.605.90$5.755.2%100.55--
PUTS (0)
No puts meet the criteria

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 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1814.6016.80$15.7014.0%10.88--
$70.00Aug 214.406.80$5.6042.9%10.79--
$70.00Sep 187.108.90$8.0022.5%10.6970
$75.00Sep 185.605.90$5.755.2%100.55--
$75.00Aug 212.603.30$2.9523.7%380.51179
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 129, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.603.30$2.9523.7%380.51179
$85.00Sep 181.852.45$2.1527.9%190.2845
$75.00Sep 185.605.90$5.755.2%100.55--
$80.00Aug 210.851.40$1.1348.7%70.26127
$80.00Sep 183.103.80$3.4520.3%70.4033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.200.50$0.3585.7%100.09--
$65.00Sep 181.252.25$1.7557.1%100.19--
$70.00Aug 210.701.50$1.1072.7%70.24--
$70.00Sep 182.454.10$3.2850.3%30.3131
$75.00Sep 184.705.20$4.9510.1%20.45--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.7%, max 14.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1861.8%53.8%14.7%48179
$80.00Aug 21Sep 1860.1%54.1%11.0%14160
$70.00Aug 21Sep 1860.4%60.1%0.6%270
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1860.4%60.1%0.6%1031

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.22, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Sep 18$2.25$2.75$2.2569%1.22$72.25
$70.00$75.00Aug 21$2.65$2.35$2.6579%0.89$72.65
$80.00$85.00Sep 18$1.30$3.70$1.3040%2.85$81.30
$85.00$95.00Sep 18$1.32$8.68$1.3228%6.58$86.32
$75.00$80.00Sep 18$2.30$2.70$2.3055%1.17$77.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.67$3.33$1.6745%1.99$73.33
$70.00$65.00Aug 21$0.75$4.25$0.7524%5.67$69.25
$75.00$70.00Aug 21$2.03$2.97$2.0349%1.46$72.97
$70.00$65.00Sep 18$1.53$3.47$1.5331%2.27$68.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.44, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$0.33$0.33$4.6791%0.07$90.33
$80.00$85.00Aug 21$0.70$0.70$4.3074%0.16$80.70
$85.00$95.00Sep 18$1.32$1.32$8.6872%0.15$86.32
$80.00$85.00Sep 18$1.30$1.30$3.7060%0.35$81.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$1.53$1.53$3.4769%0.44$68.47
$75.00$70.00Aug 21$2.03$2.03$2.9751%0.68$72.97
$70.00$65.00Aug 21$0.75$0.75$4.2576%0.18$69.25
$75.00$70.00Sep 18$1.67$1.67$3.3355%0.50$73.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.31, cheapest $1.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$2.8061.8%53.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.8261.8%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.06% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.95$3.13$6.08$68.92$81.088.06%
$70.00Aug 21$5.60$1.10$6.70$63.30$76.708.88%
$75.00Sep 18$5.75$4.95$10.70$64.30$85.7014.18%
$70.00Sep 18$8.00$3.28$11.28$58.72$81.2814.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.03% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$0.43$0.35$0.78$64.22$90.78
$85.00$65.00Aug 21$0.43$0.35$0.78$64.22$85.78
$85.00$70.00Aug 21$0.43$1.10$1.53$68.47$86.53
$90.00$70.00Aug 21$0.43$1.10$1.53$68.47$91.53
$80.00$65.00Aug 21$1.13$0.35$1.48$63.52$81.48
$80.00$70.00Aug 21$1.13$1.10$2.23$67.77$82.23
$95.00$65.00Sep 18$0.83$1.75$2.58$62.42$97.58
$85.00$65.00Sep 18$2.15$1.75$3.90$61.10$88.90
$95.00$70.00Sep 18$0.83$3.28$4.11$65.89$99.11
$80.00$75.00Aug 21$1.13$3.13$4.26$70.74$84.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.28, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7090/95Aug 21$1.08$3.9267%0.28$68.92$91.08
65/7080/85Aug 21$1.45$3.5550%0.41$68.55$81.45
65/7085/95Sep 18$2.85$7.1540%0.40$67.15$87.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 5.02, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$0.83$4.1753%5.02
$75.00$80.00$85.00Aug 21$1.12$3.8840%3.46
$75.00$80.00$85.00Sep 18$1.00$4.0027%4.00
$80.00$85.00$90.00Aug 21$0.70$4.3017%6.14
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Sep 18$0.14$4.8626%34.71
$65.00$70.00$75.00Aug 21$1.28$3.7240%2.91

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 $-0.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$70.001:2Sep 18-$0.30$9.70
$70.00$75.001:2Aug 21-$0.30$4.70
$75.00$80.001:2Sep 18-$1.15$3.85
$80.00$85.001:2Sep 18-$0.85$4.15
$85.00$90.001:2Aug 21-$0.43$4.57
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Sep 18-$0.22$4.78
$75.00$70.001:2Sep 18-$1.61$3.39
$75.00$70.001:2Aug 21$0.93$4.07
$70.00$65.001:2Aug 21$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.11%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$3.100.406.0%4.11%10.11%733
$85.00Sep 18$1.850.2812.6%2.45%15.08%1945
$95.00Sep 18$0.500.1325.9%0.66%26.54%4--
$80.00Aug 21$0.850.266.0%1.13%7.13%7127
$90.00Aug 21$0.100.0919.2%0.13%19.39%4--
$85.00Aug 21$0.150.1212.6%0.20%12.83%2340

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. 163 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 $60.00 12-18 call last traded $13.05 on 08/07 (now $19.00/$20.00) — try a limit near $19.00. Also watch the $75.00 10-16 call last traded $3.60 on 08/07 (now $7.30/$8.00) — try a limit near $7.30; the $70.00 01-15 call last traded $9.50 on 08/07 (now $13.30/$14.80) — try a limit near $13.30. Most tradeable put: the $80.00 10-16 put last traded $14.50 on 08/06 (now $9.20/$10.20) — try a limit near $9.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.60$3.30$2.95$1.00 08/07$0.68–$12.80$2.60179
$75.00Sep 18$5.60$5.90$5.75$3.10 08/06$2.60–$14.30$5.60--
$75.00Oct 16$7.30$8.00$7.65$3.60 08/07$4.00–$15.85$7.30955
$75.00Dec 18$9.90$11.20$10.55$7.70 08/06$7.00–$18.95$9.9029
$75.00Mar 19$12.40$14.70$13.55$9.70 08/07$9.55–$22.30$12.4060
$75.00May 21$14.40$17.40$15.90$11.30 08/07$11.25–$23.75$14.40--
$80.00Aug 21$0.85$1.40$1.13$0.42 08/07$0.43–$9.05$0.85127
$80.00Sep 18$3.10$3.80$3.45$1.50 08/07$1.58–$11.30$3.1033
$80.00Oct 16$5.00$5.80$5.40$5.00 08/05$2.85–$12.65$5.00--
$80.00Dec 18$7.30$9.20$8.25$6.03 08/06$5.45–$15.90$7.30--
$80.00Jan 15$8.70$10.20$9.45$5.80 08/07$6.45–$17.05$8.70--
$80.00May 21$12.50$15.50$14.00$9.60 08/07$9.90–$21.25$12.50--
$80.00Nov 19$16.00$20.50$18.25$23.91 08/04$13.75–$26.25$18.25--
$70.00Aug 21$4.40$6.80$5.60$1.60 08/07$1.83–$17.35$4.40--
$70.00Sep 18$7.10$8.90$8.00$3.90 08/07$4.10–$18.40$7.1070
$70.00Oct 16$8.20$10.60$9.40$4.80 08/07$5.70–$19.25$8.20--
$70.00Dec 18$11.20$13.80$12.50$8.55 08/07$8.50–$21.95$11.20--
$70.00Jan 15$13.30$14.80$14.05$9.50 08/07$9.10–$23.10$13.3046
$70.00Mar 19$14.60$17.20$15.90$11.50 08/07$11.10–$25.10$14.60--
$70.00Aug 20$18.00$22.20$20.10$15.80 08/06$15.05–$29.00$18.00--
$70.00Nov 19$20.00$24.50$22.25$31.40 07/30$16.55–$30.85$22.25--
$85.00Aug 21$0.15$0.70$0.43$0.30 08/06$0.30–$6.00$0.30340
$85.00Sep 18$1.85$2.45$2.15$0.90 08/07$1.13–$8.30$1.8545
$85.00Oct 16$3.00$4.30$3.65$1.80 08/07$2.13–$10.30$3.00--
$85.00Dec 18$5.50$8.40$6.95$5.30 08/06$4.35–$13.55$5.50--
$85.00Jan 15$6.40$9.40$7.90$5.10 08/07$5.30–$14.90$6.40--
$85.00Mar 19$8.80$11.90$10.35$14.70 07/21$6.85–$16.90$10.35--
$85.00May 21$10.70$13.70$12.20$8.40 08/07$8.60–$19.25$10.70--
$85.00Nov 19$14.50$18.10$16.30$24.00 07/31$12.50–$24.25$16.30--
$65.00Aug 21$9.30$11.70$10.50$3.47 08/07$4.10–$21.30$9.30--
$65.00Sep 18$10.80$12.60$11.70$10.75 08/05$5.75–$22.55$10.80--
$65.00Oct 16$11.40$13.90$12.65$7.51 08/07$7.95–$23.75$11.40--
$65.00Dec 18$15.20$16.70$15.95$10.20 08/07$10.80–$25.55$15.20--
$65.00Jan 15$15.10$17.70$16.40$18.55 07/17$11.60–$26.20$16.40--
$65.00Mar 19$17.40$20.40$18.90$13.97 08/06$13.60–$28.55$17.40--
$65.00May 21$19.00$22.10$20.55$30.02 08/03$14.85–$29.70$20.55--
$65.00Aug 20$20.50$25.00$22.75$32.05 08/03$17.50–$31.75$22.75--
$90.00Aug 21$0.10$0.75$0.43$0.05 08/07$0.10–$4.40$0.10--
$90.00Sep 18$0.70$1.50$1.10$0.97 08/06$0.77–$6.60$0.97--
$90.00Oct 16$1.70$3.10$2.40$3.10 08/05$1.45–$8.00$2.4023
$90.00Dec 18$5.00$6.80$5.90$4.10 08/06$3.63–$11.55$5.00--
$90.00Jan 15$5.70$7.80$6.75$4.00 08/07$4.20–$12.50$5.70--
$90.00May 21$9.10$12.00$10.55$7.30 08/07$7.60–$17.20$9.10--
$90.00Nov 19$13.00$16.40$14.70$21.93 08/03$11.25–$22.25$14.70--
$60.00Aug 21$13.90$16.10$15.00$6.70 08/07$7.75–$26.70$13.90--
$60.00Sep 18$14.60$16.80$15.70$16.50 08/05$9.30–$26.55$15.70--
$60.00Oct 16$15.50$17.90$16.70$15.83 08/05$10.80–$27.60$15.83--
$60.00Dec 18$19.00$20.00$19.50$13.05 08/07$13.35–$29.40$19.00521
$60.00Mar 19$20.30$24.00$22.15$31.78 08/03$15.70–$32.05$22.15--
$60.00May 21$21.70$24.80$23.25$18.50 08/06$17.60–$33.20$21.70--
$95.00Aug 21$0.00$0.20$0.10$0.03 08/07$0.08–$2.63$0.03--
$95.00Sep 18$0.50$1.15$0.83$1.59 08/05$0.60–$4.70$0.83--
$95.00Oct 16$1.55$2.30$1.92$1.20 08/07$1.05–$6.25$1.55--
$95.00Dec 18$3.10$5.90$4.50$3.00 08/07$2.73–$9.75$3.10--
$95.00Jan 15$3.90$6.10$5.00$9.50 07/29$3.50–$10.60$5.00--
$55.00Aug 21$18.60$21.20$19.90$12.00 08/07$12.45–$31.20$18.60--
$55.00Sep 18$19.20$22.00$20.60$12.69 08/07$12.95–$31.65$19.20--
$55.00Oct 16$19.60$22.50$21.05$15.70 08/06$14.45–$32.20$19.60--
$55.00Dec 18$21.40$23.90$22.65$16.00 08/07$16.25–$33.65$21.40--
$55.00Jan 15$21.90$25.30$23.60$26.44 07/24$17.40–$34.40$23.60--
$55.00May 21$24.70$28.40$26.55$36.75 08/03$20.00–$36.75$26.55--
$100.00Aug 21$0.00$0.75$0.38$0.10 08/07$0.20–$1.68$0.10--
$100.00Sep 18$0.10$0.85$0.48$0.84 08/05$0.48–$3.23$0.48--
$100.00Oct 16$0.65$1.80$1.23$4.46 07/30$0.78–$4.90$1.23--
$100.00Dec 18$3.30$4.70$4.00$2.65 08/07$2.48–$8.90$3.30--
$100.00Jan 15$3.00$5.20$4.10$8.16 08/03$2.80–$9.00$4.10--
$100.00Nov 19$10.00$13.30$11.65$10.00 08/06$9.60–$19.00$10.00--
$50.00Aug 21$23.60$26.30$24.95$30.51 07/22$17.25–$36.20$24.95--
$50.00Sep 18$23.90$26.80$25.35$23.30 07/15$17.75–$36.35$23.90--
$50.00Oct 16$24.20$27.00$25.60$31.87 07/21$18.65–$36.90$25.60--
$50.00Dec 18$25.70$28.80$27.25$37.60 07/30$20.10–$38.00$27.25--
$50.00Jan 15$25.90$29.40$27.65$18.60 08/07$20.80–$38.60$25.90--
$50.00Nov 19$31.00$35.50$33.25$36.50 07/27$26.00–$43.75$33.25--
$105.00Aug 21$0.00$0.75$0.38$0.59 08/05$0.38–$1.45$0.38--
$105.00Sep 18$0.20$0.90$0.55$0.30 08/06$0.33–$2.60$0.3030
$105.00Oct 16$0.40$1.75$1.08$3.44 07/30$0.60–$3.85$1.08--
$45.00Aug 21$28.60$31.10$29.85$40.87 07/30$21.85–$41.30$29.85--
$45.00Oct 16$29.20$31.80$30.50$24.50 08/07$23.05–$41.70$29.20--
$45.00Dec 18$29.80$33.30$31.55$13.00 06/26$24.15–$42.50$29.80--
$45.00Mar 19$31.40$34.80$33.10$34.90 07/17$25.75–$43.90$33.10--
$110.00Aug 21$0.00$1.55$0.78$0.55 08/05$0.35–$0.83$0.55--
$110.00Sep 18$0.05$0.75$0.40$1.65 07/30$0.40–$1.75$0.40--
$110.00Oct 16$0.15$1.25$0.70$2.81 07/30$0.40–$2.88$0.70--
$110.00Dec 18$1.50$3.20$2.35$1.98 08/06$1.68–$5.90$1.98--
$110.00Jan 15$1.80$3.90$2.85$2.18 08/06$1.88–$6.50$2.18--
$110.00Mar 19$3.20$5.80$4.50$5.94 07/24$2.85–$8.90$4.50--
$40.00Sep 18$33.70$36.90$35.30$34.48 07/16$27.40–$46.35$34.48--
$40.00Oct 16$33.80$37.30$35.55$43.62 07/29$27.80–$46.45$35.55--
$40.00Dec 18$34.50$37.70$36.10$46.15 07/31$28.35–$47.30$36.10--
$40.00Nov 19$38.00$42.60$40.30$34.25 08/06$32.50–$51.25$38.00--
$115.00Dec 18$1.10$3.20$2.15$3.51 08/04$1.30–$4.70$2.15--
$115.00May 21$3.70$6.70$5.20$6.60 08/05$3.50–$9.85$5.20--
$35.00Oct 16$38.70$42.30$40.50$34.00 08/06$32.65–$51.40$38.70--
$120.00Dec 18$0.90$2.40$1.65$3.40 08/03$1.10–$4.03$1.65--
$120.00Nov 19$6.70$10.80$8.75--$8.75–$8.75—$6.701
$30.00Oct 16$43.60$47.40$45.50$28.50 07/01$37.30–$56.30$43.60--
$30.00Dec 18$44.00$47.60$45.80$29.06 07/01$37.80–$56.75$44.00--
$25.00Dec 18$48.70$52.30$50.50$47.80 07/14$42.15–$61.50$48.70--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.25$4.00$3.13$7.40 08/06$1.65–$9.00$3.13--
$75.00Sep 18$4.70$5.20$4.95$3.90 08/04$3.00–$9.95$4.70--
$75.00Oct 16$5.90$6.80$6.35$8.00 07/17$4.30–$11.25$6.352
$75.00Dec 18$9.00$11.10$10.05$13.00 08/06$6.70–$13.35$10.05--
$75.00Jan 15$9.70$12.00$10.85$10.30 08/05$7.45–$14.15$10.30--
$75.00Mar 19$11.20$13.90$12.55$15.67 08/07$9.20–$15.55$12.55--
$75.00May 21$12.30$15.50$13.90$17.00 08/07$10.50–$17.25$13.90--
$80.00Aug 21$5.30$7.60$6.45$11.95 08/06$2.93–$13.35$6.45--
$80.00Sep 18$7.60$9.90$8.75$13.30 08/06$4.65–$14.20$8.75--
$80.00Oct 16$9.20$10.20$9.70$14.50 08/06$6.10–$15.15$9.7036
$80.00Dec 18$11.90$14.10$13.00$16.57 08/06$8.75–$16.80$13.00--
$80.00Jan 15$11.80$14.90$13.35$9.90 07/31$9.85–$17.50$11.80--
$70.00Aug 21$0.70$1.50$1.10$4.00 08/06$0.93–$5.20$1.10--
$70.00Sep 18$2.45$4.10$3.28$5.00 08/05$1.90–$6.45$3.2831
$70.00Oct 16$3.90$5.10$4.50$7.50 08/06$2.73–$7.85$4.50--
$70.00Dec 18$6.50$8.50$7.50$9.74 08/06$5.20–$10.35$7.50--
$70.00Jan 15$7.00$8.60$7.80$10.80 08/06$5.55–$11.00$7.80--
$70.00Mar 19$8.70$11.30$10.00$12.60 08/07$7.15–$12.95$10.00--
$85.00Aug 21$9.60$11.80$10.70$17.50 08/06$5.15–$17.95$10.70--
$85.00Sep 18$11.10$12.90$12.00$9.60 08/05$7.20–$18.55$11.10--
$85.00Oct 16$12.60$14.90$13.75$9.50 08/04$8.80–$19.15$12.60--
$85.00Dec 18$15.00$17.40$16.20$21.76 07/08$11.45–$21.35$16.20--
$85.00Jan 15$15.90$18.10$17.00$12.72 08/03$12.25–$21.35$15.90--
$85.00Mar 19$17.00$20.00$18.50$15.00 08/03$14.10–$23.05$17.00--
$85.00May 21$18.30$21.50$19.90$23.40 08/07$15.25–$24.40$19.90--
$65.00Aug 21$0.20$0.50$0.35$2.25 08/07$0.35–$2.42$0.35--
$65.00Sep 18$1.25$2.25$1.75$4.20 08/07$1.20–$3.70$1.75--
$65.00Oct 16$2.30$3.40$2.85$5.35 08/07$1.90–$5.05$2.8574
$65.00Dec 18$4.40$6.50$5.45$7.50 08/06$3.70–$7.60$5.45--
$65.00Jan 15$5.20$7.20$6.20$8.90 08/07$4.10–$8.30$6.20--
$65.00Mar 19$6.50$9.10$7.80$8.10 07/27$5.45–$9.95$7.80--
$65.00Aug 20$9.30$12.00$10.65$12.50 08/07$8.20–$12.55$10.65--
$90.00Aug 21$14.30$16.60$15.45$10.12 07/29$8.05–$22.85$14.30--
$90.00Dec 18$18.70$20.90$19.80$14.84 07/30$14.20–$25.00$18.70--
$60.00Aug 21$0.10$0.35$0.22$0.40 08/04$0.22–$1.20$0.22--
$60.00Sep 18$0.55$1.55$1.05$1.80 08/06$0.83–$1.98$1.05--
$60.00Oct 16$1.45$2.20$1.83$2.50 08/05$1.38–$3.20$1.8345
$60.00Dec 18$2.55$4.00$3.28$5.20 08/06$2.65–$5.40$3.28--
$95.00Dec 18$22.40$24.80$23.60$23.60 07/17$17.40–$29.50$23.60--
$55.00Aug 21$0.00$0.75$0.38$0.28 07/28$0.23–$0.85$0.28--
$55.00Sep 18$0.30$1.00$0.65$0.85 07/27$0.55–$1.15$0.65--
$55.00Oct 16$0.80$1.25$1.02$1.05 07/30$0.98–$1.80$1.02--
$55.00Dec 18$1.90$3.50$2.70$4.46 07/08$1.98–$3.70$2.70--
$55.00Mar 19$3.30$5.30$4.30$4.90 08/06$3.08–$5.45$4.30--
$50.00Aug 21$0.00$0.70$0.35$0.73 07/13$0.13–$0.65$0.35--
$50.00Sep 18$0.05$0.60$0.33$0.23 07/30$0.30–$0.83$0.23--
$50.00Oct 16$0.05$1.10$0.58$0.75 08/05$0.58–$1.35$0.58145
$50.00Dec 18$1.10$2.45$1.78$2.10 08/06$1.45–$2.50$1.78--
$50.00Mar 19$2.35$3.90$3.13$3.82 08/07$2.28–$3.85$3.13--
$50.00May 21$2.10$4.70$3.40$4.00 08/05$2.85–$4.35$3.40--
$105.00Dec 18$30.60$33.80$32.20$38.70 08/07$24.65–$38.75$32.20--
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.53$0.03--
$45.00Sep 18$0.00$0.40$0.20$0.30 07/29$0.20–$0.80$0.20--
$45.00Oct 16$0.15$0.65$0.40$0.45 08/03$0.40–$1.18$0.40--
$45.00Dec 18$0.60$1.90$1.25$1.03 08/05$1.08–$1.53$1.03--
$40.00Aug 21$0.00$1.50$0.75$0.25 07/22$0.18–$0.75$0.25--
$40.00Sep 18$0.00$0.75$0.38$0.47 07/08$0.25–$0.68$0.38--
$40.00Oct 16$0.05$0.45$0.25$0.55 07/27$0.25–$0.80$0.25276
$40.00Dec 18$0.50$1.15$0.83$0.80 08/06$0.80–$1.33$0.80--
$40.00Mar 19$1.00$2.80$1.90$1.35 07/31$1.10–$1.95$1.35--
$35.00Oct 16$0.00$0.40$0.20$0.20 08/07$0.20–$0.70$0.20--
$35.00Dec 18$0.05$0.90$0.48$1.85 06/18$0.48–$1.08$0.48--
$30.00Oct 16$0.00$0.75$0.38$0.11 08/05$0.25–$0.70$0.11--
$25.00Oct 16$0.00$0.75$0.38$0.23 07/17$0.23–$1.05$0.23--
$22.50Oct 16$0.00$0.75$0.38$0.40 07/24$0.25–$0.55$0.38--

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 212
Total Puts 199
Put/Call Ratio 0.94
Net Difference 13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,842
Total Puts 797
Average Put/Call Ratio 0.26
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