Tour v509
PARR
PAR PAC HLDGS INC
$82.07 +2.18%
$83.25 (+1.44%)🌙
as of 08/17 06:54 PM
(8/14 18:53) ◀
|
Monday, August 17, 2026 (6:54pm)
January 2026
|
▶ (8/18 18:53)
◀ 8/17 18:54 ▶

Option Volume

Detail
ℹ
Current (08/17) 385
Calls: 332 (86%)
Puts: 53 (14%)
Prior (08/14) 226
Calls: 159 (70%)
Puts: 67 (30%)
Current vs Prior +70.35%
Calls: +108.81% (Calls)
Puts: -20.90% (Puts)
Prior 7-Day Total 4,240
Calls: 3,542 (84%)
Puts: 698 (16%)
Prior 7-Day Average 605
Calls: 506 (84%)
Puts: 99 (16%)
Current vs Prior 7-Day Avg -36.44%
Calls: -34.39%
Puts: -46.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $366.3K
Calls: $335.4K (92%)
Puts: $30.9K (8%)
Prior (08/14) $240.8K
Calls: $210.0K (87%)
Puts: $30.7K (13%)
Current vs Prior +52.14%
Calls: +59.70%
Puts: +0.46%
Prior 7-Day Total $3.31M
Calls: $2.96M (89%)
Puts: $352.7K (11%)
Prior 7-Day Average $472.7K
Calls: $422.3K (89%)
Puts: $50.4K (11%)
Current vs Prior 7-Day Avg -22.51%
Calls: -20.57%
Puts: -38.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.16
Prior (08/14) 0.42
Current vs Prior -62.12%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -46.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 1,521
Calls: 1,371 (90%)
Puts: 150 (10%)
Prior (08/14) 2,975
Calls: 2,725 (92%)
Puts: 250 (8%)
Current vs Prior -48.87%
Prior 7-Day Total 23,663
Calls: 21,662 (92%)
Puts: 2,001 (8%)
Prior 7-Day Average 3,380
Calls: 3,094 (92%)
Puts: 285 (8%)
Current vs Prior 7-Day Avg -55.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.95% | 12.98%5.95% | 12.98%
Prior 6.32% | 13.51%6.32% | 13.51%
Current vs Prior -5.99% | -3.94%-5.99% | -3.94%
Prior 7-Day Avg 7.98% | 14.31%7.98% | 14.31%
Current vs 7-Day Avg -25.48% | -9.30%-25.48% | -9.30%
Prior 7-Day Eod 6.32% | 13.51%6.32% | 13.51%
Current vs 7-Day Eod -5.99% | -3.94%-5.99% | -3.94%
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 34.62% | 23.21%
Calls: 39.36% | 24.56%
Puts: 29.89% | 21.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($335.4K) vs puts ($30.9K). Elevated premium activity with dollar volume up 52% vs prior. Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (332 calls vs 53 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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2116.9018.60$17.759.6%411.0063
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. 7 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2116.9018.60$17.759.6%411.0063
$70.00Aug 2111.9013.80$12.8514.8%20.96--
$65.00Sep 1817.5019.50$18.5010.8%140.92--
$75.00Aug 217.008.40$7.7018.2%580.90--
$75.00Sep 189.0010.90$9.9519.1%420.76--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 268, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.051.30$0.68183.8%670.28358
$75.00Aug 217.008.40$7.7018.2%580.90--
$75.00Sep 189.0010.90$9.9519.1%420.76--
$65.00Aug 2116.9018.60$17.759.6%411.0063
$65.00Sep 1817.5019.50$18.5010.8%140.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.304.50$3.9030.8%100.39--
$70.00Sep 180.751.35$1.0557.1%40.1442
$80.00Aug 210.901.50$1.2050.0%30.3237
$75.00Aug 210.200.50$0.3585.7%20.11--
$65.00Sep 180.400.85$0.6371.4%10.0825

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 23.9%, max 23.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1865.8%53.1%23.9%12156
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1865.8%53.1%23.9%1337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.29, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$1.52$3.48$1.5246%2.29$86.52
$75.00$80.00Sep 18$3.20$1.80$3.2076%0.56$78.20
$85.00$90.00Aug 21$0.35$4.65$0.3528%13.29$85.35
$80.00$85.00Sep 18$2.45$2.55$2.4562%1.04$82.45
$90.00$95.00Aug 21$0.23$4.77$0.2312%20.74$90.23
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.42$4.58$0.4214%10.90$69.58
$80.00$75.00Aug 21$0.85$4.15$0.8532%4.88$79.15
$80.00$70.00Sep 18$2.85$7.15$2.8539%2.51$77.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.40, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$0.23$0.23$4.7788%0.05$90.23
$85.00$90.00Aug 21$0.35$0.35$4.6572%0.08$85.35
$85.00$90.00Sep 18$1.52$1.52$3.4854%0.44$86.52
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$70.00Sep 18$2.85$2.85$7.1561%0.40$77.15
$80.00$75.00Aug 21$0.85$0.85$4.1568%0.20$79.15
$70.00$65.00Sep 18$0.42$0.42$4.5886%0.09$69.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $2.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$3.0765.8%53.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.7065.8%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.95% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.68$1.20$4.88$75.12$84.885.95%
$75.00Aug 21$7.70$0.35$8.05$66.95$83.059.81%
$80.00Sep 18$6.75$3.90$10.65$69.35$90.6512.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.83% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Aug 21$0.33$0.35$0.68$74.32$90.68
$85.00$75.00Aug 21$0.68$0.35$1.03$73.97$86.03
$90.00$80.00Aug 21$0.33$1.20$1.53$78.47$91.53
$85.00$80.00Aug 21$0.68$1.20$1.88$78.12$86.88
$90.00$65.00Sep 18$2.78$0.63$3.41$61.59$93.41
$90.00$70.00Sep 18$2.78$1.05$3.83$66.17$93.83
$90.00$80.00Sep 18$2.78$3.90$6.68$73.32$96.68
$85.00$70.00Sep 18$4.30$1.05$5.35$64.65$90.35
$85.00$65.00Sep 18$4.30$0.63$4.93$60.07$89.93
$85.00$80.00Sep 18$4.30$3.90$8.20$71.80$93.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.28, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/8090/95Aug 21$1.08$3.9256%0.28$78.92$91.08
75/8085/90Aug 21$1.20$3.8040%0.32$78.80$86.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.90, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.02$3.9862%3.90
$85.00$90.00$95.00Aug 21$0.12$4.8824%40.67
$75.00$80.00$85.00Sep 18$0.75$4.2529%5.67
$80.00$85.00$90.00Sep 18$0.93$4.0728%4.38
$70.00$75.00$80.00Aug 21$1.13$3.8728%3.42
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.40, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Sep 18-$1.40$8.60
$70.00$75.001:2Aug 21-$2.55$2.45
$80.00$85.001:2Sep 18-$1.85$3.15
$85.00$90.001:2Sep 18-$1.26$3.74
$75.00$80.001:2Sep 18-$3.55$1.45
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Sep 18-$0.21$4.79
$80.00$75.001:2Aug 21$0.50$4.50
$80.00$70.001:2Sep 18$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.75%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$3.900.473.6%4.75%8.32%864
$90.00Sep 18$2.250.349.7%2.74%12.40%1338
$90.00Aug 21$0.150.129.7%0.18%9.85%1--

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 $70.00 01-15 call last traded $9.50 on 08/07 (now $18.30/$20.10) — try a limit near $18.30. Also watch the $65.00 08-21 call last traded $3.47 on 08/07 (now $16.90/$18.60) — try a limit near $16.90; the $65.00 10-16 call last traded $7.51 on 08/07 (now $17.70/$20.60) — try a limit near $17.70. Most tradeable put: the $55.00 10-16 put last traded $1.05 on 07/30 (now $0.45/$0.60) — try a limit near $0.53.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.85$4.50$3.68$0.42 08/07$0.43–$9.05$2.85156
$80.00Sep 18$6.00$7.50$6.75$1.50 08/07$1.58–$11.30$6.00--
$80.00Oct 16$8.00$9.80$8.90$5.00 08/05$2.85–$12.65$8.0044
$80.00Dec 18$11.60$13.50$12.55$6.03 08/06$5.45–$15.90$11.60--
$80.00Jan 15$12.10$14.70$13.40$5.80 08/07$6.45–$17.05$12.10--
$80.00May 21$16.60$19.40$18.00$9.60 08/07$9.90–$21.25$16.60--
$80.00Nov 19$21.00$25.00$23.00$23.91 08/04$13.75–$26.25$23.00--
$85.00Aug 21$0.05$1.30$0.68$0.30 08/06$0.30–$6.00$0.30358
$85.00Sep 18$3.90$4.70$4.30$0.90 08/07$1.13–$8.30$3.9064
$85.00Oct 16$6.00$6.90$6.45$1.80 08/07$2.13–$10.30$6.00--
$85.00Dec 18$8.90$11.00$9.95$5.30 08/06$4.35–$13.55$8.90--
$85.00Jan 15$9.90$12.60$11.25$5.10 08/07$5.30–$14.90$9.90--
$85.00Mar 19$12.40$15.30$13.85$14.70 07/21$6.85–$16.90$13.85--
$85.00May 21$14.50$17.60$16.05$8.40 08/07$8.60–$19.25$14.50--
$85.00Nov 19$19.00$23.20$21.10$24.00 07/31$12.50–$24.25$21.10--
$75.00Aug 21$7.00$8.40$7.70$1.00 08/07$0.68–$12.80$7.00--
$75.00Sep 18$9.00$10.90$9.95$3.10 08/06$2.60–$14.30$9.00--
$75.00Oct 16$10.70$12.90$11.80$3.60 08/07$4.00–$15.85$10.70--
$75.00Dec 18$13.70$16.20$14.95$7.70 08/06$7.00–$18.95$13.7072
$75.00Mar 19$17.00$20.00$18.50$9.70 08/07$9.55–$22.30$17.00--
$75.00May 21$18.90$22.20$20.55$11.30 08/07$11.25–$23.75$18.90--
$90.00Aug 21$0.15$0.50$0.33$0.05 08/07$0.10–$4.40$0.15--
$90.00Sep 18$2.25$3.30$2.78$0.97 08/06$0.77–$6.60$2.25338
$90.00Oct 16$4.30$5.10$4.70$3.10 08/05$1.45–$8.00$4.3023
$90.00Dec 18$7.30$9.00$8.15$4.10 08/06$3.63–$11.55$7.30--
$90.00Jan 15$8.80$9.80$9.30$4.00 08/07$4.20–$12.50$8.80--
$90.00May 21$12.80$15.90$14.35$7.30 08/07$7.60–$17.20$12.80--
$90.00Nov 19$17.00$20.70$18.85$21.93 08/03$11.25–$22.25$18.85--
$70.00Aug 21$11.90$13.80$12.85$1.60 08/07$1.83–$17.35$11.90--
$70.00Sep 18$13.20$15.10$14.15$3.90 08/07$4.10–$18.40$13.20--
$70.00Oct 16$14.20$16.40$15.30$4.80 08/07$5.70–$19.25$14.20--
$70.00Dec 18$16.90$19.40$18.15$8.55 08/07$8.50–$21.95$16.90--
$70.00Jan 15$18.30$20.10$19.20$9.50 08/07$9.10–$23.10$18.3025
$70.00Mar 19$19.60$22.80$21.20$11.50 08/07$11.10–$25.10$19.60--
$70.00Aug 20$23.50$27.50$25.50$15.80 08/06$15.05–$29.00$23.50--
$70.00Nov 19$25.00$29.50$27.25$31.40 07/30$16.55–$30.85$27.25--
$95.00Aug 21$0.00$0.20$0.10$0.03 08/07$0.08–$2.63$0.03--
$95.00Sep 18$0.90$2.35$1.63$1.59 08/05$0.60–$4.70$1.59--
$95.00Oct 16$2.90$3.70$3.30$1.20 08/07$1.05–$6.25$2.90--
$95.00Dec 18$5.40$7.80$6.60$3.00 08/07$2.73–$9.75$5.40--
$95.00Jan 15$6.40$8.80$7.60$9.50 07/29$3.50–$10.60$7.60--
$65.00Aug 21$16.90$18.60$17.75$3.47 08/07$4.10–$21.30$16.9063
$65.00Sep 18$17.50$19.50$18.50$10.75 08/05$5.75–$22.55$17.50--
$65.00Oct 16$17.70$20.60$19.15$7.51 08/07$7.95–$23.75$17.70204
$65.00Dec 18$20.50$23.20$21.85$10.20 08/07$10.80–$25.55$20.50--
$65.00Jan 15$21.40$24.10$22.75$18.55 07/17$11.60–$26.20$21.40--
$65.00Mar 19$22.80$26.10$24.45$13.97 08/06$13.60–$28.55$22.80--
$65.00May 21$24.40$27.70$26.05$30.02 08/03$14.85–$29.70$26.05--
$65.00Aug 20$26.50$30.50$28.50$32.05 08/03$17.50–$31.75$28.50--
$100.00Aug 21$0.00$0.75$0.38$0.10 08/07$0.20–$1.68$0.10--
$100.00Sep 18$0.55$1.70$1.13$0.84 08/05$0.48–$3.23$0.84--
$100.00Oct 16$2.00$2.75$2.38$4.46 07/30$0.78–$4.90$2.383
$100.00Dec 18$4.00$6.70$5.35$2.65 08/07$2.48–$8.90$4.00--
$100.00Jan 15$5.50$7.20$6.35$8.16 08/03$2.80–$9.00$6.35--
$100.00Nov 19$14.00$18.50$16.25$10.00 08/06$9.60–$19.00$14.00--
$60.00Aug 21$21.70$24.00$22.85$6.70 08/07$7.75–$26.70$21.70--
$60.00Sep 18$21.90$24.60$23.25$16.50 08/05$9.30–$26.55$21.90--
$60.00Oct 16$22.60$25.30$23.95$15.83 08/05$10.80–$27.60$22.60--
$60.00Dec 18$24.50$27.10$25.80$13.05 08/07$13.35–$29.40$24.50--
$60.00Mar 19$26.30$29.10$27.70$31.78 08/03$15.70–$32.05$27.70--
$60.00May 21$27.50$31.20$29.35$18.50 08/06$17.60–$33.20$27.50--
$105.00Aug 21$0.00$0.75$0.38$0.59 08/05$0.38–$1.45$0.38--
$105.00Sep 18$0.10$1.10$0.60$0.30 08/06$0.33–$2.60$0.30--
$105.00Oct 16$1.25$2.00$1.63$3.44 07/30$0.60–$3.85$1.6321
$55.00Aug 21$26.70$29.30$28.00$12.00 08/07$12.45–$31.20$26.70--
$55.00Sep 18$26.80$29.60$28.20$12.69 08/07$12.95–$31.65$26.80--
$55.00Oct 16$27.20$30.00$28.60$15.70 08/06$14.45–$32.20$27.20--
$55.00Dec 18$28.50$31.60$30.05$16.00 08/07$16.25–$33.65$28.50--
$55.00Jan 15$29.10$31.60$30.35$26.44 07/24$17.40–$34.40$29.10--
$55.00May 21$31.50$34.70$33.10$36.75 08/03$20.00–$36.75$33.10--
$110.00Aug 21$0.00$0.75$0.38$0.55 08/05$0.35–$0.83$0.38--
$110.00Sep 18$0.05$0.95$0.50$1.65 07/30$0.38–$1.75$0.50--
$110.00Oct 16$0.70$1.70$1.20$2.81 07/30$0.40–$2.88$1.20--
$110.00Dec 18$2.40$4.50$3.45$1.98 08/06$1.68–$5.90$2.40--
$110.00Jan 15$3.20$5.30$4.25$2.18 08/06$1.88–$6.50$3.20--
$110.00Mar 19$5.00$7.70$6.35$5.94 07/24$2.85–$8.90$5.94--
$50.00Aug 21$31.40$34.00$32.70$30.51 07/22$17.25–$36.20$31.40--
$50.00Sep 18$31.20$34.50$32.85$23.30 07/15$17.75–$36.35$31.20--
$50.00Oct 16$32.20$34.80$33.50$31.87 07/21$18.65–$36.90$32.20--
$50.00Dec 18$33.00$35.90$34.45$37.60 07/30$20.10–$38.00$34.45--
$50.00Jan 15$33.40$36.50$34.95$18.60 08/07$20.80–$38.60$33.40--
$50.00Nov 19$37.00$42.00$39.50$36.50 07/27$26.00–$43.75$37.00--
$115.00Dec 18$2.00$3.80$2.90$3.51 08/04$1.30–$4.70$2.90--
$115.00May 21$5.90$9.10$7.50$6.60 08/05$3.50–$9.85$6.60--
$45.00Aug 21$36.40$38.90$37.65$40.87 07/30$21.85–$41.30$37.65--
$45.00Oct 16$36.40$39.70$38.05$24.50 08/07$23.05–$41.70$36.40--
$45.00Dec 18$37.60$40.40$39.00$13.00 06/26$24.15–$42.50$37.60--
$45.00Mar 19$38.20$41.80$40.00$34.90 07/17$25.75–$43.90$38.20--
$120.00Dec 18$2.00$3.30$2.65$3.40 08/03$1.10–$4.03$2.65--
$40.00Sep 18$40.60$44.40$42.50$34.48 07/16$27.40–$46.35$40.60--
$40.00Oct 16$40.70$44.60$42.65$43.62 07/29$27.80–$46.45$42.65--
$40.00Dec 18$42.10$45.00$43.55$46.15 07/31$28.35–$47.30$43.55--
$40.00Nov 19$45.00$49.00$47.00$34.25 08/06$32.50–$51.25$45.00--
$35.00Oct 16$46.20$49.50$47.85$34.00 08/06$32.65–$51.40$46.20--
$30.00Oct 16$51.00$54.60$52.80$28.50 07/01$37.30–$56.30$51.00--
$30.00Dec 18$51.00$54.70$52.85$29.06 07/01$37.80–$56.75$51.00--
$25.00Dec 18$55.50$58.70$57.10$47.80 07/14$42.15–$61.50$55.50--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.90$1.50$1.20$11.95 08/06$1.20–$13.35$1.2037
$80.00Sep 18$3.30$4.50$3.90$13.30 08/06$3.90–$14.20$3.90--
$80.00Oct 16$5.00$6.40$5.70$14.50 08/06$5.65–$15.15$5.70--
$80.00Dec 18$8.00$9.70$8.85$16.57 08/06$8.75–$16.80$8.85--
$80.00Jan 15$8.70$10.60$9.65$9.90 07/31$9.65–$17.50$9.65--
$85.00Aug 21$2.80$4.10$3.45$17.50 08/06$3.45–$17.95$3.45--
$85.00Sep 18$5.70$7.20$6.45$9.60 08/05$6.45–$18.55$6.45--
$85.00Oct 16$7.50$9.20$8.35$9.50 08/04$8.35–$19.15$8.35--
$85.00Dec 18$10.70$12.60$11.65$21.76 07/08$11.45–$21.35$11.65--
$85.00Jan 15$11.40$13.50$12.45$12.72 08/03$12.25–$21.35$12.45--
$85.00Mar 19$13.20$15.80$14.50$15.00 08/03$14.10–$23.05$14.50--
$85.00May 21$14.90$17.50$16.20$23.40 08/07$15.25–$24.40$16.20--
$75.00Aug 21$0.20$0.50$0.35$7.40 08/06$0.35–$9.00$0.35--
$75.00Sep 18$1.60$2.65$2.13$3.90 08/04$2.13–$9.95$2.13--
$75.00Oct 16$3.30$4.20$3.75$8.00 07/17$3.75–$11.25$3.75--
$75.00Dec 18$5.90$7.60$6.75$13.00 08/06$6.70–$13.35$6.75--
$75.00Jan 15$6.60$8.30$7.45$10.30 08/05$7.45–$14.15$7.45--
$75.00Mar 19$8.00$10.30$9.15$15.67 08/07$9.15–$15.55$9.15--
$75.00May 21$9.60$12.40$11.00$17.00 08/07$10.50–$17.25$11.00--
$90.00Aug 21$6.60$8.80$7.70$10.12 07/29$7.70–$22.85$7.70--
$90.00Dec 18$13.50$15.70$14.60$14.84 07/30$14.20–$25.00$14.60--
$70.00Aug 21$0.05$0.25$0.15$4.00 08/06$0.15–$5.20$0.15--
$70.00Sep 18$0.75$1.35$1.05$5.00 08/05$1.05–$6.45$1.0542
$70.00Oct 16$1.60$2.95$2.28$7.50 08/06$2.28–$7.85$2.28--
$70.00Dec 18$4.20$5.40$4.80$9.74 08/06$4.80–$10.35$4.80--
$70.00Jan 15$4.80$6.30$5.55$10.80 08/06$5.55–$11.00$5.55--
$70.00Mar 19$5.90$8.20$7.05$12.60 08/07$7.05–$12.95$7.05--
$95.00Dec 18$17.00$19.70$18.35$23.60 07/17$17.40–$29.50$18.35--
$65.00Aug 21$0.00$0.05$0.03$2.25 08/07$0.03–$2.03$0.03--
$65.00Sep 18$0.40$0.85$0.63$4.20 08/07$0.63–$3.70$0.6325
$65.00Oct 16$0.85$1.95$1.40$5.35 08/07$1.40–$5.05$1.40--
$65.00Dec 18$2.10$4.00$3.05$7.50 08/06$3.05–$7.60$3.05--
$65.00Jan 15$3.30$4.70$4.00$8.90 08/07$4.00–$8.30$4.00--
$65.00Mar 19$4.30$6.50$5.40$8.10 07/27$5.40–$9.95$5.40--
$65.00Aug 20$6.80$9.90$8.35$12.50 08/07$8.20–$12.55$8.35--
$60.00Aug 21$0.00$0.75$0.38$0.40 08/04$0.10–$0.98$0.38--
$60.00Sep 18$0.05$0.75$0.40$1.80 08/06$0.40–$1.93$0.40--
$60.00Oct 16$0.65$1.30$0.98$2.50 08/05$0.75–$3.20$0.98--
$60.00Dec 18$1.80$2.95$2.38$5.20 08/06$2.33–$5.40$2.38--
$105.00Dec 18$24.00$27.50$25.75$38.70 08/07$24.65–$38.75$25.75--
$55.00Aug 21$0.00$0.75$0.38$0.28 07/28$0.23–$0.68$0.28--
$55.00Sep 18$0.05$0.60$0.33$0.85 07/27$0.33–$1.00$0.3320
$55.00Oct 16$0.45$0.60$0.53$1.05 07/30$0.53–$1.75$0.5326
$55.00Dec 18$1.25$2.15$1.70$4.46 07/08$1.70–$3.70$1.70--
$55.00Mar 19$2.20$3.80$3.00$4.90 08/06$3.00–$5.45$3.00--
$50.00Aug 21$0.00$0.30$0.15$0.73 07/13$0.13–$0.63$0.15--
$50.00Sep 18$0.00$0.75$0.38$0.23 07/30$0.30–$0.73$0.23--
$50.00Oct 16$0.05$0.75$0.40$0.75 08/05$0.40–$1.27$0.40--
$50.00Dec 18$0.75$1.70$1.23$2.10 08/06$1.23–$2.50$1.23--
$50.00Mar 19$1.75$3.00$2.38$3.82 08/07$2.28–$3.85$2.38--
$50.00May 21$1.85$3.80$2.83$4.00 08/05$2.83–$4.35$2.83--
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.53$0.03--
$45.00Sep 18$0.00$0.10$0.05$0.30 07/29$0.05–$0.80$0.05--
$45.00Oct 16$0.00$0.75$0.38$0.45 08/03$0.18–$1.08$0.38--
$45.00Dec 18$0.35$1.30$0.83$1.03 08/05$0.83–$1.58$0.83--
$40.00Aug 21$0.00$0.95$0.48$0.25 07/22$0.28–$0.80$0.25--
$40.00Sep 18$0.00$0.95$0.48$0.47 07/08$0.25–$0.68$0.47--
$40.00Oct 16$0.00$0.95$0.48$0.55 07/27$0.25–$0.80$0.48--
$40.00Dec 18$0.15$0.95$0.55$0.80 08/06$0.53–$0.93$0.55--
$40.00Mar 19$0.50$2.30$1.40$1.35 07/31$1.05–$1.90$1.35--
$35.00Oct 16$0.00$0.10$0.05$0.20 08/07$0.05–$0.70$0.05--
$35.00Dec 18$0.05$0.75$0.40$1.85 06/18$0.40–$0.93$0.40--
$30.00Oct 16$0.00$0.95$0.48$0.11 08/05$0.25–$0.68$0.11--
$25.00Oct 16$0.00$1.00$0.50$0.23 07/17$0.38–$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 332
Total Puts 53
Put/Call Ratio 0.16
Net Difference 279

Prior's Put/Call Breakdown

Total Calls 159
Total Puts 67
Put/Call Ratio 0.42
Net Difference 92

Prior 7-Day Put/Call Summary

Total Calls 3,542
Total Puts 698
Average Put/Call Ratio 0.30
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