Tour v509
PARR
PAR PAC HLDGS INC
$82.14 +5.61%
$82.20 (+0.07%)🌙
as of 08/13 06:55 PM
(8/12 18:55) ◀
|
Thursday, August 13, 2026 (6:55pm)
January 2026
|
▶ (8/14 18:53)
◀ 8/13 18:55 ▶

Option Volume

Detail
ℹ
Current (08/13) 407
Calls: 325 (80%)
Puts: 82 (20%)
Prior (08/12) 171
Calls: 155 (91%)
Puts: 16 (9%)
Current vs Prior +138.01%
Calls: +109.68% (Calls)
Puts: +412.50% (Puts)
Prior 7-Day Total 5,668
Calls: 4,801 (85%)
Puts: 867 (15%)
Prior 7-Day Average 809
Calls: 685 (85%)
Puts: 123 (15%)
Current vs Prior 7-Day Avg -49.74%
Calls: -52.61%
Puts: -33.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $328.1K
Calls: $318.0K (97%)
Puts: $10.1K (3%)
Prior (08/12) $90.0K
Calls: $83.8K (93%)
Puts: $6.2K (7%)
Current vs Prior +264.61%
Calls: +279.65%
Puts: +62.21%
Prior 7-Day Total $4.07M
Calls: $3.59M (88%)
Puts: $486.4K (12%)
Prior 7-Day Average $582.1K
Calls: $512.6K (88%)
Puts: $69.5K (12%)
Current vs Prior 7-Day Avg -43.64%
Calls: -37.97%
Puts: -85.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.25
Prior (08/12) 0.10
Current vs Prior +144.42%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg -18.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 2,616
Calls: 2,300 (88%)
Puts: 316 (12%)
Prior (08/12) 4,280
Calls: 4,274 (100%)
Puts: 6 (0%)
Current vs Prior -38.88%
Prior 7-Day Total 38,139
Calls: 34,689 (91%)
Puts: 3,450 (9%)
Prior 7-Day Average 5,448
Calls: 4,955 (91%)
Puts: 492 (9%)
Current vs Prior 7-Day Avg -51.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.78% | 13.57%6.78% | 13.57%
Prior 7.11% | 14.40%7.11% | 14.40%
Current vs Prior -4.62% | -5.73%-4.62% | -5.73%
Prior 7-Day Avg 9.36% | 15.35%9.36% | 15.35%
Current vs 7-Day Avg -27.53% | -11.57%-27.53% | -11.57%
Prior 7-Day Eod 7.11% | 14.40%7.11% | 14.40%
Current vs 7-Day Eod -4.62% | -5.73%-4.62% | -5.73%
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 33.28% | 22.81%
Calls: 37.43% | 23.98%
Puts: 29.14% | 21.65%
Current vs 7-Day Avg +4.02% | +1.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($318.0K) vs puts ($10.1K). Massive premium surge with dollar volume up 265% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (325 calls vs 82 puts).

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. 6 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2115.1018.10$16.6018.1%11.00--
$70.00Aug 2110.9013.20$12.0519.1%550.95117
$75.00Aug 216.108.80$7.4536.2%10.85--
$75.00Sep 188.3010.30$9.3021.5%10.72156
$80.00Aug 213.204.10$3.6524.7%260.62137
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 192, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2110.9013.20$12.0519.1%550.95117
$80.00Aug 213.204.10$3.6524.7%260.62137
$80.00Sep 185.907.10$6.5018.5%220.5838
$85.00Aug 211.052.20$1.6370.6%200.34344
$95.00Aug 210.050.20$0.13115.4%90.0471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.200.40$0.3066.7%170.0779
$65.00Aug 210.050.15$0.10100.0%120.0373
$70.00Sep 181.201.95$1.5847.5%70.1832
$80.00Sep 184.105.20$4.6523.7%30.4241
$60.00Aug 210.000.20$0.10200.0%10.0226

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 11.5%, max 17.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1864.5%55.1%17.1%2156
$90.00Aug 21Sep 1861.1%52.9%15.5%71.2K
$85.00Aug 21Sep 1861.3%53.7%14.0%25406
$80.00Aug 21Sep 1856.3%53.5%5.4%48175
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1856.3%53.5%5.4%441

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.79, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Sep 18$2.80$2.20$2.8072%0.79$77.80
$80.00$85.00Aug 21$2.02$2.98$2.0262%1.48$82.02
$85.00$90.00Sep 18$1.63$3.37$1.6344%2.07$86.63
$80.00$85.00Sep 18$2.45$2.55$2.4558%1.04$82.45
$85.00$90.00Aug 21$1.08$3.92$1.0834%3.63$86.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.63$4.37$0.6318%6.94$69.37
$75.00$70.00Aug 21$0.45$4.55$0.4517%10.11$74.55
$70.00$65.00Aug 21$0.20$4.80$0.207%24.00$69.80
$80.00$75.00Aug 21$1.17$3.83$1.1738%3.27$78.83
$75.00$70.00Sep 18$1.15$3.85$1.1528%3.35$73.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.62, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$0.42$0.42$4.5885%0.09$90.42
$85.00$90.00Aug 21$1.08$1.08$3.9266%0.28$86.08
$85.00$90.00Sep 18$1.63$1.63$3.3756%0.48$86.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$1.92$1.92$3.0858%0.62$78.08
$75.00$70.00Sep 18$1.15$1.15$3.8572%0.30$73.85
$80.00$75.00Aug 21$1.17$1.17$3.8362%0.31$78.83
$70.00$65.00Aug 21$0.20$0.20$4.8093%0.04$69.80
$75.00$70.00Aug 21$0.45$0.45$4.5583%0.10$74.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.67, cheapest $2.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$2.4261.3%53.7%
$80.00Aug 21Sep 18$2.8556.3%53.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.7356.3%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.78% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.65$1.92$5.57$74.43$85.576.78%
$75.00Aug 21$7.45$0.75$8.20$66.80$83.209.98%
$80.00Sep 18$6.50$4.65$11.15$68.85$91.1513.57%
$75.00Sep 18$9.30$2.73$12.03$62.97$87.0314.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.79% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.35$0.30$0.65$69.35$100.65
$90.00$70.00Aug 21$0.55$0.30$0.85$69.15$90.85
$100.00$75.00Aug 21$0.35$0.75$1.10$73.90$101.10
$90.00$75.00Aug 21$0.55$0.75$1.30$73.70$91.30
$85.00$70.00Aug 21$1.63$0.30$1.93$68.07$86.93
$85.00$75.00Aug 21$1.63$0.75$2.38$72.62$87.38
$90.00$80.00Aug 21$0.55$1.92$2.47$77.53$92.47
$100.00$80.00Aug 21$0.35$1.92$2.27$77.73$102.27
$85.00$80.00Aug 21$1.63$1.92$3.55$76.45$88.55
$90.00$65.00Sep 18$2.42$0.95$3.37$61.63$93.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.14, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7090/95Aug 21$0.62$4.3878%0.14$69.38$90.62
70/7590/95Aug 21$0.87$4.1368%0.21$74.13$90.87
65/7085/90Aug 21$1.28$3.7258%0.34$68.72$86.28
70/7585/90Aug 21$1.53$3.4748%0.44$73.47$86.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 4.32, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Aug 21$0.94$4.0647%4.32
$75.00$80.00$85.00Sep 18$0.35$4.6529%13.29
$85.00$90.00$95.00Aug 21$0.66$4.3430%6.58
$70.00$75.00$80.00Aug 21$0.80$4.2033%5.25
$80.00$85.00$90.00Sep 18$0.82$4.1828%5.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$0.72$4.2831%5.94
$65.00$70.00$75.00Aug 21$0.25$4.7515%19.00
$65.00$70.00$75.00Sep 18$0.52$4.4817%8.62
$60.00$65.00$70.00Aug 21$0.20$4.805%24.00
$70.00$75.00$80.00Sep 18$0.77$4.2324%5.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$2.85$2.15
$85.00$90.001:2Sep 18-$0.79$4.21
$80.00$85.001:2Sep 18-$1.60$3.40
$95.00$100.001:2Aug 21-$0.57$4.43
$75.00$80.001:2Sep 18-$3.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.81$4.19
$75.00$70.001:2Sep 18-$0.43$4.57
$70.00$65.001:2Sep 18-$0.32$4.68
$65.00$60.001:2Aug 21-$0.10$4.90
$80.00$75.001:2Aug 21$0.42$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.50%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$3.700.433.5%4.50%7.99%562
$90.00Sep 18$1.850.309.6%2.25%11.82%1338
$85.00Aug 21$1.050.343.5%1.28%4.76%20344
$90.00Aug 21$0.200.159.6%0.24%9.81%6814

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 $80.00 01-15 call last traded $5.80 on 08/07 (now $11.60/$13.80) — try a limit near $11.60. Also watch the $85.00 09-18 call last traded $0.90 on 08/07 (now $3.70/$4.40) — try a limit near $3.70; the $80.00 09-18 call last traded $1.50 on 08/07 (now $5.90/$7.10) — try a limit near $5.90. Most tradeable put: the $80.00 10-16 put last traded $14.50 on 08/06 (now $5.00/$6.30) — try a limit near $5.65.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.20$4.10$3.65$0.42 08/07$0.43–$9.05$3.20137
$80.00Sep 18$5.90$7.10$6.50$1.50 08/07$1.58–$11.30$5.9038
$80.00Oct 16$8.30$9.60$8.95$5.00 08/05$2.85–$12.65$8.30--
$80.00Dec 18$10.70$13.40$12.05$6.03 08/06$5.45–$15.90$10.70--
$80.00Jan 15$11.60$13.80$12.70$5.80 08/07$6.45–$17.05$11.60110
$80.00May 21$16.40$19.20$17.80$9.60 08/07$9.90–$21.25$16.40--
$80.00Nov 19$20.50$25.00$22.75$23.91 08/04$13.75–$26.25$22.75--
$85.00Aug 21$1.05$2.20$1.63$0.30 08/06$0.30–$6.00$1.05344
$85.00Sep 18$3.70$4.40$4.05$0.90 08/07$1.13–$8.30$3.7062
$85.00Oct 16$6.00$6.70$6.35$1.80 08/07$2.13–$10.30$6.00--
$85.00Dec 18$8.60$10.90$9.75$5.30 08/06$4.35–$13.55$8.60--
$85.00Jan 15$9.40$11.90$10.65$5.10 08/07$5.30–$14.90$9.40--
$85.00Mar 19$11.70$14.80$13.25$14.70 07/21$6.85–$16.90$13.25--
$85.00May 21$14.00$17.10$15.55$8.40 08/07$8.60–$19.25$14.00--
$85.00Nov 19$18.50$22.60$20.55$24.00 07/31$12.50–$24.25$20.55--
$75.00Aug 21$6.10$8.80$7.45$1.00 08/07$0.68–$12.80$6.10--
$75.00Sep 18$8.30$10.30$9.30$3.10 08/06$2.60–$14.30$8.30156
$75.00Oct 16$10.20$12.90$11.55$3.60 08/07$4.00–$15.85$10.20--
$75.00Dec 18$13.90$16.00$14.95$7.70 08/06$7.00–$18.95$13.90--
$75.00Mar 19$17.10$19.10$18.10$9.70 08/07$9.55–$22.30$17.10--
$75.00May 21$18.30$21.70$20.00$11.30 08/07$11.25–$23.75$18.30--
$90.00Aug 21$0.20$0.90$0.55$0.05 08/07$0.10–$4.40$0.20814
$90.00Sep 18$1.85$3.00$2.42$0.97 08/06$0.77–$6.60$1.85338
$90.00Oct 16$4.20$5.10$4.65$3.10 08/05$1.45–$8.00$4.20--
$90.00Dec 18$6.90$9.00$7.95$4.10 08/06$3.63–$11.55$6.90--
$90.00Jan 15$7.60$9.90$8.75$4.00 08/07$4.20–$12.50$7.60--
$90.00May 21$12.10$15.30$13.70$7.30 08/07$7.60–$17.20$12.10--
$90.00Nov 19$16.50$21.00$18.75$21.93 08/03$11.25–$22.25$18.75--
$70.00Aug 21$10.90$13.20$12.05$1.60 08/07$1.83–$17.35$10.90117
$70.00Sep 18$13.10$14.10$13.60$3.90 08/07$4.10–$18.40$13.10--
$70.00Oct 16$13.50$15.50$14.50$4.80 08/07$5.70–$19.25$13.50--
$70.00Dec 18$17.10$19.20$18.15$8.55 08/07$8.50–$21.95$17.10--
$70.00Jan 15$16.90$19.80$18.35$9.50 08/07$9.10–$23.10$16.90--
$70.00Mar 19$19.00$22.30$20.65$11.50 08/07$11.10–$25.10$19.00--
$70.00Aug 20$22.50$27.50$25.00$15.80 08/06$15.05–$29.00$22.50--
$70.00Nov 19$25.00$29.40$27.20$31.40 07/30$16.55–$30.85$27.20--
$95.00Aug 21$0.05$0.20$0.13$0.03 08/07$0.08–$2.63$0.0571
$95.00Sep 18$0.90$2.20$1.55$1.59 08/05$0.60–$4.70$1.55--
$95.00Oct 16$2.80$3.60$3.20$1.20 08/07$1.05–$6.25$2.8078
$95.00Dec 18$6.20$7.40$6.80$3.00 08/07$2.73–$9.75$6.20--
$95.00Jan 15$6.10$9.00$7.55$9.50 07/29$3.50–$10.60$7.55--
$65.00Aug 21$15.10$18.10$16.60$3.47 08/07$4.10–$21.30$15.10--
$65.00Sep 18$16.40$19.00$17.70$10.75 08/05$5.75–$22.55$16.40--
$65.00Oct 16$17.40$20.10$18.75$7.51 08/07$7.95–$23.75$17.40--
$65.00Dec 18$20.60$22.70$21.65$10.20 08/07$10.80–$25.55$20.60--
$65.00Jan 15$20.10$23.40$21.75$18.55 07/17$11.60–$26.20$20.10--
$65.00Mar 19$22.10$25.40$23.75$13.97 08/06$13.60–$28.55$22.10--
$65.00May 21$23.70$27.00$25.35$30.02 08/03$14.85–$29.70$25.35--
$65.00Aug 20$25.50$30.00$27.75$32.05 08/03$17.50–$31.75$27.75--
$100.00Aug 21$0.00$0.70$0.35$0.10 08/07$0.20–$1.68$0.1025
$100.00Sep 18$0.35$1.70$1.02$0.84 08/05$0.48–$3.23$0.84--
$100.00Oct 16$1.40$2.55$1.98$4.46 07/30$0.78–$4.90$1.98--
$100.00Dec 18$3.80$6.80$5.30$2.65 08/07$2.48–$8.90$3.80--
$100.00Jan 15$4.80$7.40$6.10$8.16 08/03$2.80–$9.00$6.10--
$100.00Nov 19$13.50$18.30$15.90$10.00 08/06$9.60–$19.00$13.50--
$60.00Aug 21$20.20$23.50$21.85$6.70 08/07$7.75–$26.70$20.20--
$60.00Sep 18$20.70$23.40$22.05$16.50 08/05$9.30–$26.55$20.70--
$60.00Oct 16$21.70$24.10$22.90$15.83 08/05$10.80–$27.60$21.70--
$60.00Dec 18$23.60$26.40$25.00$13.05 08/07$13.35–$29.40$23.60--
$60.00Mar 19$25.50$29.20$27.35$31.78 08/03$15.70–$32.05$27.35--
$60.00May 21$26.80$30.80$28.80$18.50 08/06$17.60–$33.20$26.80--
$105.00Aug 21$0.00$0.75$0.38$0.59 08/05$0.38–$1.45$0.38--
$105.00Sep 18$0.10$1.15$0.63$0.30 08/06$0.33–$2.60$0.30--
$105.00Oct 16$0.80$1.95$1.38$3.44 07/30$0.60–$3.85$1.38--
$105.00Dec 18$3.00$5.70$4.35--$4.35–$4.35—$3.0010
$55.00Aug 21$25.10$28.10$26.60$12.00 08/07$12.45–$31.20$25.10--
$55.00Sep 18$25.40$28.40$26.90$12.69 08/07$12.95–$31.65$25.40--
$55.00Oct 16$26.00$29.00$27.50$15.70 08/06$14.45–$32.20$26.00--
$55.00Dec 18$27.40$30.50$28.95$16.00 08/07$16.25–$33.65$27.40--
$55.00Jan 15$27.90$30.60$29.25$26.44 07/24$17.40–$34.40$27.90--
$55.00May 21$30.20$33.60$31.90$36.75 08/03$20.00–$36.75$31.90--
$110.00Aug 21$0.00$0.75$0.38$0.55 08/05$0.35–$0.83$0.38--
$110.00Sep 18$0.05$0.75$0.40$1.65 07/30$0.38–$1.75$0.40--
$110.00Oct 16$0.40$1.80$1.10$2.81 07/30$0.40–$2.88$1.10--
$110.00Dec 18$2.25$4.10$3.18$1.98 08/06$1.68–$5.90$2.25--
$110.00Jan 15$2.95$5.60$4.28$2.18 08/06$1.88–$6.50$2.95--
$110.00Mar 19$4.70$8.00$6.35$5.94 07/24$2.85–$8.90$5.94--
$50.00Aug 21$30.10$33.20$31.65$30.51 07/22$17.25–$36.20$30.51--
$50.00Sep 18$30.30$33.70$32.00$23.30 07/15$17.75–$36.35$30.30--
$50.00Oct 16$30.50$33.40$31.95$31.87 07/21$18.65–$36.90$31.87--
$50.00Dec 18$32.20$35.00$33.60$37.60 07/30$20.10–$38.00$33.60--
$50.00Jan 15$32.40$35.00$33.70$18.60 08/07$20.80–$38.60$32.40--
$50.00Nov 19$37.00$41.50$39.25$36.50 07/27$26.00–$43.75$37.00--
$115.00Dec 18$1.70$4.00$2.85$3.51 08/04$1.30–$4.70$2.85--
$115.00May 21$5.80$8.40$7.10$6.60 08/05$3.50–$9.85$6.60--
$45.00Aug 21$35.10$37.80$36.45$40.87 07/30$21.85–$41.30$36.45--
$45.00Oct 16$35.30$38.00$36.65$24.50 08/07$23.05–$41.70$35.30--
$45.00Dec 18$36.50$39.40$37.95$13.00 06/26$24.15–$42.50$36.50--
$45.00Mar 19$37.50$41.10$39.30$34.90 07/17$25.75–$43.90$37.50--
$120.00Dec 18$1.75$3.30$2.53$3.40 08/03$1.10–$4.03$2.53--
$40.00Sep 18$40.10$43.60$41.85$34.48 07/16$27.40–$46.35$40.10--
$40.00Oct 16$40.30$43.30$41.80$43.62 07/29$27.80–$46.45$41.80--
$40.00Dec 18$41.40$44.20$42.80$46.15 07/31$28.35–$47.30$42.80--
$40.00Nov 19$44.50$49.00$46.75$34.25 08/06$32.50–$51.25$44.50--
$35.00Oct 16$45.20$48.40$46.80$34.00 08/06$32.65–$51.40$45.20--
$30.00Oct 16$50.10$53.60$51.85$28.50 07/01$37.30–$56.30$50.10--
$30.00Dec 18$50.50$54.00$52.25$29.06 07/01$37.80–$56.75$50.50--
$25.00Dec 18$55.20$58.80$57.00$47.80 07/14$42.15–$61.50$55.20--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.30$2.55$1.92$11.95 08/06$1.92–$13.35$1.92--
$80.00Sep 18$4.10$5.20$4.65$13.30 08/06$4.65–$14.20$4.6541
$80.00Oct 16$5.00$6.30$5.65$14.50 08/06$5.65–$15.15$5.6540
$80.00Dec 18$8.80$10.40$9.60$16.57 08/06$8.75–$16.80$9.60--
$80.00Jan 15$9.50$11.30$10.40$9.90 07/31$9.85–$17.50$9.90--
$85.00Aug 21$3.90$5.70$4.80$17.50 08/06$4.80–$17.95$4.80--
$85.00Sep 18$6.50$7.60$7.05$9.60 08/05$7.05–$18.55$7.05--
$85.00Oct 16$8.30$10.00$9.15$9.50 08/04$8.80–$19.15$9.15--
$85.00Dec 18$11.30$13.30$12.30$21.76 07/08$11.45–$21.35$12.30--
$85.00Jan 15$12.40$14.20$13.30$12.72 08/03$12.25–$21.35$12.72--
$85.00Mar 19$13.70$16.40$15.05$15.00 08/03$14.10–$23.05$15.00--
$85.00May 21$15.10$18.30$16.70$23.40 08/07$15.25–$24.40$16.70--
$75.00Aug 21$0.40$1.10$0.75$7.40 08/06$0.75–$9.00$0.75--
$75.00Sep 18$2.25$3.20$2.73$3.90 08/04$2.73–$9.95$2.73--
$75.00Oct 16$3.40$4.30$3.85$8.00 07/17$3.85–$11.25$3.85--
$75.00Dec 18$6.50$7.90$7.20$13.00 08/06$6.70–$13.35$7.20--
$75.00Jan 15$6.70$8.80$7.75$10.30 08/05$7.45–$14.15$7.75--
$75.00Mar 19$8.40$10.80$9.60$15.67 08/07$9.20–$15.55$9.60--
$75.00May 21$9.80$12.60$11.20$17.00 08/07$10.50–$17.25$11.20--
$90.00Aug 21$7.10$9.80$8.45$10.12 07/29$8.05–$22.85$8.45--
$90.00Dec 18$14.30$16.50$15.40$14.84 07/30$14.20–$25.00$14.84--
$70.00Aug 21$0.20$0.40$0.30$4.00 08/06$0.30–$5.20$0.3079
$70.00Sep 18$1.20$1.95$1.58$5.00 08/05$1.58–$6.45$1.5832
$70.00Oct 16$2.40$2.85$2.63$7.50 08/06$2.63–$7.85$2.63--
$70.00Dec 18$4.60$5.90$5.25$9.74 08/06$5.20–$10.35$5.25--
$70.00Jan 15$4.80$6.70$5.75$10.80 08/06$5.55–$11.00$5.75--
$70.00Mar 19$6.30$8.60$7.45$12.60 08/07$7.15–$12.95$7.45--
$95.00Dec 18$17.70$20.10$18.90$23.60 07/17$17.40–$29.50$18.90--
$65.00Aug 21$0.05$0.15$0.10$2.25 08/07$0.10–$2.03$0.1073
$65.00Sep 18$0.60$1.30$0.95$4.20 08/07$0.95–$3.70$0.95--
$65.00Oct 16$1.40$1.90$1.65$5.35 08/07$1.65–$5.05$1.65--
$65.00Dec 18$3.10$4.30$3.70$7.50 08/06$3.70–$7.60$3.70--
$65.00Jan 15$3.00$5.00$4.00$8.90 08/07$4.00–$8.30$4.00--
$65.00Mar 19$4.60$6.70$5.65$8.10 07/27$5.45–$9.95$5.65--
$65.00Aug 20$7.40$10.20$8.80$12.50 08/07$8.20–$12.55$8.80--
$60.00Aug 21$0.00$0.20$0.10$0.40 08/04$0.10–$1.10$0.1026
$60.00Sep 18$0.25$1.00$0.63$1.80 08/06$0.63–$1.93$0.63--
$60.00Oct 16$0.25$1.25$0.75$2.50 08/05$0.75–$3.20$0.75--
$60.00Dec 18$2.10$3.20$2.65$5.20 08/06$2.65–$5.40$2.65--
$105.00Dec 18$25.40$28.00$26.70$38.70 08/07$24.65–$38.75$26.70--
$55.00Aug 21$0.00$0.65$0.33$0.28 07/28$0.23–$0.78$0.28--
$55.00Sep 18$0.05$0.75$0.40$0.85 07/27$0.40–$1.00$0.40--
$55.00Oct 16$0.25$1.20$0.73$1.05 07/30$0.73–$1.75$0.73--
$55.00Dec 18$1.45$2.40$1.92$4.46 07/08$1.92–$3.70$1.92--
$55.00Mar 19$2.40$4.00$3.20$4.90 08/06$3.08–$5.45$3.20--
$50.00Aug 21$0.00$0.75$0.38$0.73 07/13$0.13–$0.65$0.38--
$50.00Sep 18$0.00$0.75$0.38$0.23 07/30$0.30–$0.80$0.23--
$50.00Oct 16$0.20$0.90$0.55$0.75 08/05$0.55–$1.35$0.55--
$50.00Dec 18$0.90$2.05$1.48$2.10 08/06$1.45–$2.50$1.48--
$50.00Mar 19$1.75$3.10$2.42$3.82 08/07$2.28–$3.85$2.42--
$50.00May 21$1.80$3.90$2.85$4.00 08/05$2.85–$4.35$2.85--
$45.00Aug 21$0.00$1.00$0.50$0.10 07/29$0.03–$0.53$0.10--
$45.00Sep 18$0.00$0.75$0.38$0.30 07/29$0.20–$0.80$0.30--
$45.00Oct 16$0.05$0.75$0.40$0.45 08/03$0.38–$1.08$0.40--
$45.00Dec 18$0.60$1.90$1.25$1.03 08/05$1.08–$1.58$1.03--
$40.00Aug 21$0.00$0.95$0.48$0.25 07/22$0.18–$0.80$0.25--
$40.00Sep 18$0.00$0.75$0.38$0.47 07/08$0.25–$0.68$0.38--
$40.00Oct 16$0.00$0.75$0.38$0.55 07/27$0.25–$0.80$0.38--
$40.00Dec 18$0.15$0.90$0.53$0.80 08/06$0.53–$0.93$0.5325
$40.00Mar 19$0.10$2.00$1.05$1.35 07/31$1.05–$1.90$1.05--
$35.00Oct 16$0.00$0.20$0.10$0.20 08/07$0.10–$0.70$0.10--
$35.00Dec 18$0.15$0.90$0.53$1.85 06/18$0.48–$0.93$0.53--
$30.00Oct 16$0.00$0.75$0.38$0.11 08/05$0.25–$0.68$0.11--
$25.00Oct 16$0.00$1.00$0.50$0.23 07/17$0.23–$1.05$0.23--
$22.50Oct 16$0.00$1.00$0.50$0.40 07/24$0.25–$0.93$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 325
Total Puts 82
Put/Call Ratio 0.25
Net Difference 243

Prior's Put/Call Breakdown

Total Calls 155
Total Puts 16
Put/Call Ratio 0.10
Net Difference 139

Prior 7-Day Put/Call Summary

Total Calls 4,801
Total Puts 867
Average Put/Call Ratio 0.31
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