Tour v526
PARR
PAR PAC HLDGS INC
$72.45 -6.07%
$74.00 (+2.14%)🌙
as of 08/20 06:55 PM
(8/19 18:52) ◀
|
Thursday, August 20, 2026 (6:55pm)
January 2026
|
▶ (8/21 18:56)
◀ 8/20 18:55 ▶

Option Volume

Detail
ℹ
Current (08/20) 412
Calls: 219 (53%)
Puts: 193 (47%)
Prior (08/19) 286
Calls: 166 (58%)
Puts: 120 (42%)
Current vs Prior +44.06%
Calls: +31.93% (Calls)
Puts: +60.83% (Puts)
Prior 7-Day Total 2,071
Calls: 1,429 (69%)
Puts: 642 (31%)
Prior 7-Day Average 295
Calls: 204 (69%)
Puts: 91 (31%)
Current vs Prior 7-Day Avg +39.26%
Calls: +7.28%
Puts: +110.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $159.9K
Calls: $35.1K (22%)
Puts: $124.9K (78%)
Prior (08/19) $211.1K
Calls: $144.5K (68%)
Puts: $66.6K (32%)
Current vs Prior -24.22%
Calls: -75.73%
Puts: +87.56%
Prior 7-Day Total $1.63M
Calls: $1.33M (82%)
Puts: $301.7K (18%)
Prior 7-Day Average $233.2K
Calls: $190.1K (82%)
Puts: $43.1K (18%)
Current vs Prior 7-Day Avg -31.40%
Calls: -81.55%
Puts: +189.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.88
Prior (08/19) 0.72
Current vs Prior +21.91%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +57.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 3,453
Calls: 3,272 (95%)
Puts: 181 (5%)
Prior (08/19) 6,623
Calls: 6,351 (96%)
Puts: 272 (4%)
Current vs Prior -47.86%
Prior 7-Day Total 25,663
Calls: 23,802 (93%)
Puts: 1,861 (7%)
Prior 7-Day Average 3,666
Calls: 3,400 (93%)
Puts: 265 (7%)
Current vs Prior 7-Day Avg -5.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.18% | 12.56%5.18% | 12.56%
Prior 4.25% | 12.90%4.25% | 12.90%
Current vs Prior +21.71% | -2.63%+21.71% | -2.63%
Prior 7-Day Avg 6.15% | 13.40%6.15% | 13.40%
Current vs 7-Day Avg -15.87% | -6.24%-15.87% | -6.24%
Prior 7-Day Eod 4.25% | 12.90%4.25% | 12.90%
Current vs 7-Day Eod +21.71% | -2.63%+21.71% | -2.63%
Sentiment BEARISHBEARISH

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 bearish conviction with 78% of dollar volume in puts ($124.9K) vs calls ($35.1K). Call-heavy open interest (3,272 calls vs 181 puts) suggests bullish positioning. Declining open interest (down 48%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 7 found (avg delta 0.85, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 216.809.10$7.9528.9%30.95--
$60.00Aug 2111.7013.40$12.5513.5%20.93--
$70.00Aug 212.304.50$3.4064.7%50.8364
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2110.8013.20$12.0020.0%11.00--
$75.00Aug 212.103.30$2.7044.4%20.88--
$85.00Sep 1811.9014.00$12.9516.2%10.81--
$75.00Sep 184.806.20$5.5025.5%10.5537

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 253, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.301.25$0.78121.8%600.13344
$85.00Aug 210.000.05$0.03166.7%500.01406
$80.00Aug 210.050.10$0.0862.5%200.05--
$75.00Aug 210.100.75$0.43151.2%160.26154
$80.00Sep 181.602.40$2.0040.0%100.3053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 182.603.30$2.9523.7%530.3744
$65.00Sep 181.101.60$1.3537.0%40.2025
$65.00Aug 210.000.25$0.13192.3%30.0571
$60.00Sep 180.400.75$0.5761.4%30.10--
$70.00Aug 210.150.55$0.35114.3%20.18--

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 59.1%, max 78.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1877.4%55.2%40.2%23334
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1895.0%53.3%78.0%5544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 7.33, avg 7.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$0.60$4.40$0.6030%7.33$80.60
$75.00$80.00Sep 18$1.65$3.35$1.6546%2.03$76.65
$85.00$90.00Sep 18$0.62$4.38$0.6221%7.06$85.62
$70.00$75.00Aug 21$2.97$2.03$2.9783%0.68$72.97
$75.00$80.00Aug 21$0.35$4.65$0.3526%13.29$75.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Aug 21$2.35$2.65$2.3588%1.13$72.65
$70.00$65.00Aug 21$0.22$4.78$0.2218%21.73$69.78
$60.00$55.00Sep 18$0.27$4.73$0.2710%17.52$59.73
$65.00$60.00Sep 18$0.78$4.22$0.7820%5.41$64.22
$75.00$70.00Sep 18$2.55$2.45$2.5555%0.96$72.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.47, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Aug 21$0.35$0.35$4.6574%0.08$75.35
$85.00$90.00Sep 18$0.62$0.62$4.3879%0.14$85.62
$75.00$80.00Sep 18$1.65$1.65$3.3554%0.49$76.65
$80.00$85.00Sep 18$0.60$0.60$4.4070%0.14$80.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$1.60$1.60$3.4063%0.47$68.40
$65.00$60.00Sep 18$0.78$0.78$4.2280%0.18$64.22
$60.00$55.00Sep 18$0.27$0.27$4.7390%0.06$59.73
$70.00$65.00Aug 21$0.22$0.22$4.7882%0.05$69.78

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.32% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.43$2.70$3.13$71.87$78.134.32%
$70.00Aug 21$3.40$0.35$3.75$66.25$73.755.18%
$75.00Sep 18$3.65$5.50$9.15$65.85$84.1512.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.77% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$0.43$0.13$0.56$64.44$75.56
$75.00$70.00Aug 21$0.43$0.35$0.78$69.22$75.78
$90.00$55.00Sep 18$0.78$0.30$1.08$53.92$91.08
$90.00$60.00Sep 18$0.78$0.57$1.35$58.65$91.35
$85.00$55.00Sep 18$1.40$0.30$1.70$53.30$86.70
$85.00$60.00Sep 18$1.40$0.57$1.97$58.03$86.97
$90.00$65.00Sep 18$0.78$1.35$2.13$62.87$92.13
$85.00$65.00Sep 18$1.40$1.35$2.75$62.25$87.75
$80.00$55.00Sep 18$2.00$0.30$2.30$52.70$82.30
$80.00$60.00Sep 18$2.00$0.57$2.57$57.43$82.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.22, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6085/90Sep 18$0.89$4.1169%0.22$59.11$85.89
60/6585/90Sep 18$1.40$3.6058%0.39$63.60$86.40
55/6080/85Sep 18$0.87$4.1360%0.21$59.13$80.87
60/6580/85Sep 18$1.38$3.6249%0.38$63.62$81.38
65/7075/80Aug 21$0.57$4.4356%0.13$69.43$75.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 1.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Aug 21$1.58$3.4270%2.16
$70.00$75.00$80.00Aug 21$2.62$2.3878%0.91
$75.00$80.00$85.00Aug 21$0.30$4.7024%15.67
$60.00$65.00$70.00Aug 21$0.05$4.9510%99.00
$80.00$85.00$90.00Aug 21$0.12$4.882%40.67
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Aug 21$2.13$2.8782%1.35
$65.00$70.00$75.00Sep 18$0.95$4.0534%4.26
$60.00$65.00$70.00Sep 18$0.82$4.1827%5.10
$55.00$60.00$65.00Sep 18$0.51$4.4915%8.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 21-$3.35$1.65
$75.00$80.001:2Sep 18-$0.35$4.65
$85.00$90.001:2Sep 18-$0.16$4.84
$80.00$85.001:2Sep 18-$0.80$4.20
$85.00$90.001:2Aug 21-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.40$4.60
$60.00$55.001:2Sep 18-$0.03$4.97
$85.00$75.001:2Sep 18$1.95$8.05
$85.00$75.001:2Aug 21$6.60$3.40
$70.00$65.001:2Sep 18$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.28%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.100.473.5%4.28%7.80%7180
$80.00Sep 18$1.600.3010.4%2.21%12.63%1053
$85.00Sep 18$0.900.2117.3%1.24%18.56%2--
$90.00Sep 18$0.300.1324.2%0.41%24.64%60344
$75.00Aug 21$0.100.263.5%0.14%3.66%16154

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 $75.00 12-18 call last traded $7.70 on 08/06 (now $8.20/$9.60) — try a limit near $8.20. Also watch the $65.00 10-16 call last traded $7.51 on 08/07 (now $10.20/$12.10) — try a limit near $10.20; the $75.00 10-16 call last traded $3.60 on 08/07 (now $5.10/$6.20) — try a limit near $5.10. Most tradeable put: the $70.00 12-18 put last traded $9.74 on 08/06 (now $7.30/$8.00) — try a limit near $7.65.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.30$4.50$3.40$1.60 08/07$1.83–$17.35$2.3064
$70.00Sep 18$5.40$6.90$6.15$3.90 08/07$4.10–$18.40$5.40--
$70.00Oct 16$7.20$8.90$8.05$4.80 08/07$5.70–$19.25$7.20--
$70.00Dec 18$10.50$12.30$11.40$8.55 08/07$8.50–$21.95$10.50--
$70.00Jan 15$10.80$13.30$12.05$9.50 08/07$9.10–$23.10$10.80--
$70.00Mar 19$12.80$15.70$14.25$11.50 08/07$11.10–$25.10$12.80--
$70.00Aug 20$16.20$20.50$18.35$15.80 08/06$15.05–$29.00$16.20--
$70.00Nov 19$18.90$22.50$20.70$31.40 07/30$16.55–$30.85$20.70--
$75.00Aug 21$0.10$0.75$0.43$1.00 08/07$0.43–$12.80$0.43154
$75.00Sep 18$3.10$4.20$3.65$3.10 08/06$2.60–$14.30$3.10180
$75.00Oct 16$5.10$6.20$5.65$3.60 08/07$4.00–$15.85$5.10974
$75.00Dec 18$8.20$9.60$8.90$7.70 08/06$7.00–$18.95$8.2072
$75.00Mar 19$10.90$13.60$12.25$9.70 08/07$9.55–$22.30$10.90--
$75.00May 21$13.20$15.70$14.45$11.30 08/07$11.25–$23.75$13.20--
$65.00Aug 21$6.80$9.10$7.95$3.47 08/07$4.10–$21.30$6.80--
$65.00Sep 18$8.60$10.10$9.35$10.75 08/05$5.75–$22.55$9.35--
$65.00Oct 16$10.20$12.10$11.15$7.51 08/07$7.95–$23.75$10.20156
$65.00Dec 18$12.70$15.10$13.90$10.20 08/07$10.80–$25.55$12.70--
$65.00Jan 15$13.50$16.00$14.75$18.55 07/17$11.60–$26.20$14.75--
$65.00Mar 19$15.50$18.30$16.90$13.97 08/06$13.60–$28.55$15.50--
$65.00May 21$17.30$20.30$18.80$30.02 08/03$14.85–$29.70$18.80--
$65.00Aug 20$18.70$23.00$20.85$32.05 08/03$17.50–$31.75$20.85--
$80.00Aug 21$0.05$0.10$0.08$0.42 08/07$0.08–$9.05$0.08--
$80.00Sep 18$1.60$2.40$2.00$1.50 08/07$1.58–$11.30$1.6053
$80.00Oct 16$3.40$4.30$3.85$5.00 08/05$2.85–$12.65$3.85--
$80.00Dec 18$6.50$8.20$7.35$6.03 08/06$5.45–$15.90$6.50--
$80.00Jan 15$6.90$9.20$8.05$5.80 08/07$6.45–$17.05$6.90--
$80.00May 21$10.90$13.80$12.35$9.60 08/07$9.90–$21.25$10.90--
$80.00Nov 19$14.60$19.00$16.80$23.91 08/04$13.75–$26.25$16.80--
$60.00Aug 21$11.70$13.40$12.55$6.70 08/07$7.75–$26.70$11.70--
$60.00Sep 18$12.50$14.80$13.65$16.50 08/05$9.30–$26.55$13.65--
$60.00Oct 16$13.90$15.30$14.60$15.83 08/05$10.80–$27.60$14.60--
$60.00Dec 18$16.40$18.40$17.40$13.05 08/07$13.35–$29.40$16.40--
$60.00Mar 19$19.00$21.30$20.15$31.78 08/03$15.70–$32.05$20.15--
$60.00May 21$20.30$23.10$21.70$18.50 08/06$17.60–$33.20$20.30--
$85.00Aug 21$0.00$0.05$0.03$0.30 08/06$0.03–$6.00$0.03406
$85.00Sep 18$0.90$1.90$1.40$0.90 08/07$1.13–$8.30$0.90--
$85.00Oct 16$1.95$3.40$2.68$1.80 08/07$2.13–$10.30$1.95--
$85.00Dec 18$4.30$6.70$5.50$5.30 08/06$4.35–$13.55$5.30--
$85.00Jan 15$5.90$7.70$6.80$5.10 08/07$5.30–$14.90$5.90--
$85.00Mar 19$7.60$10.10$8.85$14.70 07/21$6.85–$16.90$8.85--
$85.00May 21$9.60$12.30$10.95$8.40 08/07$8.60–$19.25$9.60--
$85.00Nov 19$13.20$17.50$15.35$24.00 07/31$12.50–$24.25$15.35--
$55.00Aug 21$16.70$19.30$18.00$12.00 08/07$12.45–$31.20$16.70--
$55.00Sep 18$17.20$19.80$18.50$12.69 08/07$12.95–$31.65$17.20--
$55.00Oct 16$17.90$20.30$19.10$15.70 08/06$14.45–$32.20$17.90--
$55.00Dec 18$19.60$22.20$20.90$16.00 08/07$16.25–$33.65$19.60--
$55.00Jan 15$20.40$22.90$21.65$26.44 07/24$17.40–$34.40$21.65--
$55.00May 21$23.30$26.20$24.75$36.75 08/03$20.00–$36.75$24.75--
$90.00Aug 21$0.00$0.20$0.10$0.05 08/07$0.08–$4.40$0.05836
$90.00Sep 18$0.30$1.25$0.78$0.97 08/06$0.77–$6.60$0.78344
$90.00Oct 16$1.45$2.40$1.92$3.10 08/05$1.45–$8.00$1.92--
$90.00Dec 18$3.80$5.00$4.40$4.10 08/06$3.63–$11.55$4.10--
$90.00Jan 15$4.10$6.40$5.25$4.00 08/07$4.20–$12.50$4.10--
$90.00May 21$8.30$10.90$9.60$7.30 08/07$7.60–$17.20$8.30--
$90.00Nov 19$11.50$16.00$13.75$21.93 08/03$11.25–$22.25$13.75--
$50.00Aug 21$21.90$24.20$23.05$30.51 07/22$17.25–$36.20$23.05--
$50.00Sep 18$22.20$24.60$23.40$23.30 07/15$17.75–$36.35$23.30--
$50.00Oct 16$22.30$25.10$23.70$31.87 07/21$18.65–$36.90$23.70--
$50.00Dec 18$23.80$26.40$25.10$37.60 07/30$20.10–$38.00$25.10--
$50.00Jan 15$24.70$26.90$25.80$18.60 08/07$20.80–$38.60$24.70--
$50.00Nov 19$29.50$33.00$31.25$36.50 07/27$26.00–$43.75$31.25--
$95.00Aug 21$0.00$0.20$0.10$0.03 08/07$0.08–$2.63$0.03--
$95.00Sep 18$0.25$0.85$0.55$1.59 08/05$0.55–$4.70$0.5520
$95.00Oct 16$0.75$1.55$1.15$1.20 08/07$1.05–$6.25$1.15--
$95.00Dec 18$3.10$4.50$3.80$3.00 08/07$2.73–$9.75$3.10--
$95.00Jan 15$3.80$5.40$4.60$9.50 07/29$3.50–$10.60$4.60--
$45.00Aug 21$26.80$29.20$28.00$40.87 07/30$21.85–$41.30$28.00--
$45.00Oct 16$27.50$29.80$28.65$24.50 08/07$23.05–$41.70$27.50--
$45.00Dec 18$28.20$30.80$29.50$13.00 06/26$24.15–$42.50$28.20--
$45.00Mar 19$29.20$32.40$30.80$34.90 07/17$25.75–$43.90$30.80--
$100.00Aug 21$0.00$0.10$0.05$0.10 08/07$0.05–$1.68$0.05--
$100.00Sep 18$0.05$0.85$0.45$0.84 08/05$0.45–$3.23$0.45--
$100.00Oct 16$0.45$1.30$0.88$4.46 07/30$0.78–$4.90$0.889
$100.00Dec 18$2.20$4.20$3.20$2.65 08/07$2.48–$8.90$2.65--
$100.00Jan 15$3.00$4.60$3.80$8.16 08/03$2.80–$9.00$3.80--
$100.00Nov 19$9.50$13.30$11.40$10.00 08/06$9.60–$19.00$10.00--
$100.00May 21$6.30$8.60$7.45--$7.45–$7.45—$6.304
$40.00Sep 18$31.20$34.50$32.85$34.48 07/16$27.40–$46.35$32.85--
$40.00Oct 16$31.40$34.70$33.05$43.62 07/29$27.80–$46.45$33.05--
$40.00Dec 18$32.90$35.30$34.10$46.15 07/31$28.35–$47.30$34.10--
$40.00Nov 19$35.70$40.00$37.85$34.25 08/06$32.50–$51.25$35.70--
$105.00Aug 21$0.00$2.15$1.08$0.59 08/05$0.38–$1.45$0.59--
$105.00Sep 18$0.00$0.75$0.38$0.30 08/06$0.33–$2.60$0.30--
$105.00Oct 16$0.30$1.00$0.65$3.44 07/30$0.60–$3.85$0.65--
$35.00Oct 16$36.10$39.60$37.85$34.00 08/06$32.65–$51.40$36.10--
$110.00Aug 21$0.00$2.15$1.08$0.55 08/05$0.35–$1.08$0.55--
$110.00Sep 18$0.00$0.75$0.38$1.65 07/30$0.38–$1.75$0.38--
$110.00Oct 16$0.15$1.15$0.65$2.81 07/30$0.40–$2.88$0.65--
$110.00Dec 18$1.40$2.65$2.03$1.98 08/06$1.68–$5.90$1.98--
$110.00Jan 15$1.90$3.40$2.65$2.18 08/06$1.88–$6.50$2.18--
$110.00Mar 19$3.20$5.10$4.15$5.94 07/24$2.85–$8.90$4.15--
$30.00Oct 16$41.20$44.60$42.90$28.50 07/01$37.30–$56.30$41.20--
$30.00Dec 18$41.60$44.50$43.05$29.06 07/01$37.80–$56.75$41.60--
$115.00Dec 18$1.10$2.30$1.70$3.51 08/04$1.30–$4.70$1.70--
$115.00May 21$3.90$6.20$5.05$6.60 08/05$3.50–$9.85$5.05--
$25.00Dec 18$45.90$49.60$47.75$47.80 07/14$42.15–$61.50$47.75--
$120.00Dec 18$0.60$1.95$1.27$3.40 08/03$1.10–$4.03$1.27--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$0.15$0.55$0.35$4.00 08/06$0.15–$5.20$0.35--
$70.00Sep 18$2.60$3.30$2.95$5.00 08/05$1.05–$6.45$2.9544
$70.00Oct 16$3.80$5.10$4.45$7.50 08/06$2.28–$7.85$4.45--
$70.00Dec 18$7.30$8.00$7.65$9.74 08/06$4.80–$10.35$7.654
$70.00Jan 15$7.10$9.60$8.35$10.80 08/06$5.55–$11.00$8.35--
$70.00Mar 19$8.50$11.10$9.80$12.60 08/07$7.05–$12.95$9.80--
$75.00Aug 21$2.10$3.30$2.70$7.40 08/06$0.35–$9.00$2.70--
$75.00Sep 18$4.80$6.20$5.50$3.90 08/04$2.13–$9.95$4.8037
$75.00Oct 16$7.30$7.90$7.60$8.00 07/17$3.75–$11.25$7.60--
$75.00Dec 18$9.00$10.70$9.85$13.00 08/06$6.70–$13.35$9.85--
$75.00Jan 15$9.50$11.70$10.60$10.30 08/05$7.45–$14.15$10.30--
$75.00Mar 19$11.20$13.20$12.20$15.67 08/07$9.15–$15.55$12.20--
$75.00May 21$12.50$14.50$13.50$17.00 08/07$10.50–$17.25$13.50--
$65.00Aug 21$0.00$0.25$0.13$2.25 08/07$0.03–$2.03$0.1371
$65.00Sep 18$1.10$1.60$1.35$4.20 08/07$0.63–$3.70$1.3525
$65.00Oct 16$1.95$3.10$2.53$5.35 08/07$1.40–$5.05$2.53--
$65.00Dec 18$5.40$5.70$5.55$7.50 08/06$3.05–$7.60$5.55--
$65.00Jan 15$4.70$6.60$5.65$8.90 08/07$4.00–$8.30$5.65--
$65.00Mar 19$6.20$8.50$7.35$8.10 07/27$5.40–$9.95$7.35--
$65.00Aug 20$8.60$11.50$10.05$12.50 08/07$8.20–$12.55$10.05--
$80.00Aug 21$6.10$8.20$7.15$11.95 08/06$1.20–$13.35$7.15--
$80.00Sep 18$8.00$9.70$8.85$13.30 08/06$3.90–$14.20$8.85--
$80.00Oct 16$9.40$11.30$10.35$14.50 08/06$5.65–$15.15$10.35--
$80.00Dec 18$12.00$14.40$13.20$16.57 08/06$8.75–$16.80$13.20--
$80.00Jan 15$12.50$15.40$13.95$9.90 07/31$9.65–$17.50$12.50--
$60.00Aug 21$0.00$0.75$0.38$0.40 08/04$0.10–$0.98$0.38--
$60.00Sep 18$0.40$0.75$0.57$1.80 08/06$0.40–$1.93$0.57--
$60.00Oct 16$0.85$1.75$1.30$2.50 08/05$0.75–$3.20$1.30--
$60.00Dec 18$3.60$4.40$4.00$5.20 08/06$2.33–$5.40$4.00--
$85.00Aug 21$10.80$13.20$12.00$17.50 08/06$3.45–$17.95$12.00--
$85.00Sep 18$11.90$14.00$12.95$9.60 08/05$6.45–$18.55$11.90--
$85.00Oct 16$13.00$15.10$14.05$9.50 08/04$8.35–$19.15$13.00--
$85.00Dec 18$15.50$17.60$16.55$21.76 07/08$11.45–$21.35$16.55--
$85.00Jan 15$16.00$19.00$17.50$12.72 08/03$12.25–$21.35$16.00--
$85.00Mar 19$17.50$19.80$18.65$15.00 08/03$14.10–$23.05$17.50--
$85.00May 21$18.80$21.70$20.25$23.40 08/07$15.25–$24.40$20.25--
$55.00Aug 21$0.00$0.75$0.38$0.28 07/28$0.23–$0.68$0.28--
$55.00Sep 18$0.05$0.55$0.30$0.85 07/27$0.25–$1.00$0.30--
$55.00Oct 16$0.65$1.20$0.93$1.05 07/30$0.53–$1.75$0.93--
$55.00Dec 18$1.50$2.65$2.08$4.46 07/08$1.70–$3.70$2.08--
$55.00Mar 19$3.30$4.40$3.85$4.90 08/06$2.93–$5.45$3.85--
$90.00Aug 21$15.80$18.20$17.00$10.12 07/29$7.70–$22.85$15.80--
$90.00Dec 18$19.30$22.00$20.65$14.84 07/30$14.20–$25.00$19.30--
$50.00Aug 21$0.00$0.75$0.38$0.73 07/13$0.13–$0.63$0.38--
$50.00Sep 18$0.00$0.75$0.38$0.23 07/30$0.30–$0.73$0.23--
$50.00Oct 16$0.05$0.95$0.50$0.75 08/05$0.40–$1.27$0.50--
$50.00Dec 18$1.00$1.95$1.48$2.10 08/06$1.10–$2.50$1.48--
$50.00Mar 19$1.80$3.60$2.70$3.82 08/07$2.17–$3.85$2.70--
$50.00May 21$2.55$4.20$3.38$4.00 08/05$2.83–$4.35$3.38--
$95.00Dec 18$23.40$25.80$24.60$23.60 07/17$17.40–$29.50$23.60--
$45.00Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.50$0.03--
$45.00Sep 18$0.00$0.75$0.38$0.30 07/29$0.05–$0.75$0.30--
$45.00Oct 16$0.05$0.50$0.28$0.45 08/03$0.18–$1.00$0.28--
$45.00Dec 18$0.55$1.40$0.98$1.03 08/05$0.77–$1.58$0.98--
$40.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.38–$1.08$0.25--
$40.00Sep 18$0.00$0.75$0.38$0.47 07/08$0.25–$0.65$0.38--
$40.00Oct 16$0.00$0.75$0.38$0.55 07/27$0.25–$0.80$0.38--
$40.00Dec 18$0.25$1.10$0.68$0.80 08/06$0.50–$0.93$0.68--
$40.00Mar 19$0.35$1.80$1.08$1.35 07/31$1.05–$1.90$1.08--
$105.00Dec 18$31.80$34.70$33.25$38.70 08/07$24.65–$38.75$33.25--
$35.00Oct 16$0.00$1.00$0.50$0.20 08/07$0.05–$0.68$0.20--
$35.00Dec 18$0.05$0.75$0.40$1.85 06/18$0.40–$0.93$0.40--
$30.00Oct 16$0.00$0.75$0.38$0.11 08/05$0.25–$0.65$0.11--
$25.00Oct 16$0.00$0.75$0.38$0.23 07/17$0.38–$1.05$0.23--
$22.50Oct 16$0.00$0.95$0.48$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 219
Total Puts 193
Put/Call Ratio 0.88
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 166
Total Puts 120
Put/Call Ratio 0.72
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 1,429
Total Puts 642
Average Put/Call Ratio 0.56
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