Tour v526
PARR
PAR PAC HLDGS INC
$79.03 +9.08%
$78.00 (-1.30%)🌙
as of 08/21 06:56 PM
(8/20 18:55) ◀
|
Friday, August 21, 2026 (6:56pm)
January 2026
|
▶ (8/25 18:54)
◀ 8/21 18:56 ▶

Option Volume

Detail
ℹ
Current (08/21) 472
Calls: 332 (70%)
Puts: 140 (30%)
Prior (08/20) 412
Calls: 219 (53%)
Puts: 193 (47%)
Current vs Prior +14.56%
Calls: +51.60% (Calls)
Puts: -27.46% (Puts)
Prior 7-Day Total 2,072
Calls: 1,436 (69%)
Puts: 636 (31%)
Prior 7-Day Average 296
Calls: 205 (69%)
Puts: 90 (31%)
Current vs Prior 7-Day Avg +59.46%
Calls: +61.84%
Puts: +54.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $354.8K
Calls: $276.3K (78%)
Puts: $78.5K (22%)
Prior (08/20) $159.9K
Calls: $35.1K (22%)
Puts: $124.9K (78%)
Current vs Prior +121.81%
Calls: +687.73%
Puts: -37.11%
Prior 7-Day Total $1.55M
Calls: $1.18M (76%)
Puts: $366.4K (24%)
Prior 7-Day Average $221.1K
Calls: $168.7K (76%)
Puts: $52.3K (24%)
Current vs Prior 7-Day Avg +60.49%
Calls: +63.74%
Puts: +50.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.42
Prior (08/20) 0.88
Current vs Prior -52.15%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -23.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 7,770
Calls: 7,412 (95%)
Puts: 358 (5%)
Prior (08/20) 3,453
Calls: 3,272 (95%)
Puts: 181 (5%)
Current vs Prior +125.02%
Prior 7-Day Total 26,048
Calls: 24,615 (94%)
Puts: 1,433 (6%)
Prior 7-Day Average 3,721
Calls: 3,516 (95%)
Puts: 204 (5%)
Current vs Prior 7-Day Avg +108.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.49% | 12.59%1.49% | 12.59%
Prior 5.18% | 12.56%5.18% | 12.56%
Current vs Prior +143.24% | +43.56%-71.15% | +0.24%
Prior 7-Day Avg 5.74% | 13.16%5.74% | 13.16%
Current vs 7-Day Avg +119.31% | +36.96%-73.99% | -4.37%
Prior 7-Day Eod 5.18% | 12.56%5.18% | 12.56%
Current vs 7-Day Eod +143.24% | +43.56%-71.15% | +0.24%
Sentiment BEARISHBULLISH

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 78% of dollar volume in calls ($276.3K) vs puts ($78.5K). Massive premium surge with dollar volume up 122% vs prior. Dollar volume significantly above 7-day average (60% higher). Extreme bullish P/C ratio of 0.42 - heavy call buying (332 calls vs 140 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.2%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1818.2020.10$19.159.9%20.91247
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1812.0012.80$12.406.5%60.79--

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. 11 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.0010.20$9.1024.2%191.0062
$60.00Sep 1818.2020.10$19.159.9%20.91247
$65.00Sep 1813.9015.90$14.9013.4%120.89100
$60.00Aug 2117.9020.30$19.1012.6%20.8854
$75.00Aug 213.304.60$3.9532.9%750.81150
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.451.60$1.03111.7%140.799
$90.00Sep 1812.0012.80$12.406.5%60.79--
$85.00Sep 188.009.60$8.8018.2%60.6525

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 327, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.304.60$3.9532.9%750.81150
$80.00Sep 184.205.00$4.6017.4%550.5049
$75.00Sep 186.607.50$7.0512.8%440.67185
$70.00Aug 218.0010.20$9.1024.2%191.0062
$80.00Aug 210.000.30$0.15200.0%190.21139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 185.005.70$5.3513.1%180.50100
$75.00Aug 210.001.10$0.55200.0%140.2052
$80.00Aug 210.451.60$1.03111.7%140.799
$75.00Sep 182.003.40$2.7051.9%90.3337
$70.00Sep 180.902.00$1.4575.9%60.2082

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 874.0%, max 1469.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18818.6%52.1%1469.8%119335
$80.00Aug 21Sep 18219.0%57.9%278.3%74188
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18818.6%52.1%1469.8%2389
$80.00Aug 21Sep 18219.0%57.9%278.3%32109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 9.42, avg 4.16)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Sep 18$2.45$2.55$2.4567%1.04$77.45
$80.00$85.00Sep 18$1.80$3.20$1.8050%1.78$81.80
$85.00$90.00Sep 18$1.45$3.55$1.4536%2.45$86.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Aug 21$0.48$4.52$0.4879%9.42$79.52
$75.00$70.00Sep 18$1.25$3.75$1.2533%3.00$73.75
$70.00$65.00Sep 18$0.75$4.25$0.7520%5.67$69.25
$75.00$70.00Aug 21$0.50$4.50$0.5020%9.00$74.50
$80.00$75.00Sep 18$2.65$2.35$2.6550%0.89$77.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.11, avg 0.32)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$1.45$1.45$3.5564%0.41$86.45
$80.00$85.00Sep 18$1.80$1.80$3.2050%0.56$81.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Aug 21$0.50$0.50$4.5080%0.11$74.50
$70.00$65.00Sep 18$0.75$0.75$4.2580%0.18$69.25
$75.00$70.00Sep 18$1.25$1.25$3.7567%0.33$73.75

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. 5 found (cheapest 1.49% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$0.15$1.03$1.18$78.82$81.181.49%
$75.00Aug 21$3.95$0.55$4.50$70.50$79.505.69%
$75.00Sep 18$7.05$2.70$9.75$65.25$84.7512.34%
$80.00Sep 18$4.60$5.35$9.95$70.05$89.9512.59%
$85.00Sep 18$2.80$8.80$11.60$73.40$96.6014.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.89% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Aug 21$0.15$0.55$0.70$74.30$80.70
$90.00$65.00Sep 18$1.35$0.70$2.05$62.95$92.05
$90.00$70.00Sep 18$1.35$1.45$2.80$67.20$92.80
$90.00$75.00Sep 18$1.35$2.70$4.05$70.95$94.05
$85.00$65.00Sep 18$2.80$0.70$3.50$61.50$88.50
$85.00$70.00Sep 18$2.80$1.45$4.25$65.75$89.25
$85.00$75.00Sep 18$2.80$2.70$5.50$69.50$90.50
$90.00$80.00Sep 18$1.35$5.35$6.70$73.30$96.70
$85.00$80.00Sep 18$2.80$5.35$8.15$71.85$93.15

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 2.70, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$1.35$3.6579%2.70
$80.00$85.00$90.00Sep 18$0.35$4.6529%13.29
$75.00$80.00$85.00Sep 18$0.65$4.3531%6.69
$70.00$75.00$80.00Sep 18$1.05$3.9530%3.76
$65.00$70.00$75.00Sep 18$0.85$4.1522%4.88
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.15$4.8529%32.33
$65.00$70.00$75.00Sep 18$0.50$4.5023%9.00
$75.00$80.00$85.00Sep 18$0.80$4.2031%5.25
$70.00$75.00$80.00Sep 18$1.40$3.6030%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$1.00$4.00
$75.00$80.001:2Sep 18-$2.15$2.85
$70.00$75.001:2Sep 18-$3.55$1.45
$60.00$70.001:2Aug 21$0.90$9.10
$70.00$75.001:2Aug 21$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.05$4.95
$80.00$75.001:2Aug 21-$0.07$4.93
$85.00$80.001:2Sep 18-$1.90$3.10
$75.00$70.001:2Sep 18-$0.20$4.80
$70.00$65.001:2Sep 18$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.31%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$4.200.501.2%5.31%6.54%5549
$85.00Sep 18$2.300.357.5%2.91%10.46%1361
$90.00Sep 18$0.750.2113.9%0.95%14.83%7396

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 10-16 call last traded $5.00 on 08/05 (now $6.60/$7.10) — try a limit near $6.60. Also watch the $50.00 10-16 call last traded $31.87 on 07/21 (now $28.40/$30.90) — try a limit near $29.65; the $55.00 10-16 call last traded $15.70 on 08/06 (now $23.90/$26.20) — try a limit near $23.90. Most tradeable put: the $80.00 09-18 put last traded $13.30 on 08/06 (now $5.00/$5.70) — try a limit near $5.35.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.00$0.30$0.15$0.42 08/07$0.08–$9.05$0.15139
$80.00Sep 18$4.20$5.00$4.60$1.50 08/07$1.58–$11.30$4.2049
$80.00Oct 16$6.60$7.10$6.85$5.00 08/05$2.85–$12.65$6.6047
$80.00Dec 18$9.00$11.30$10.15$6.03 08/06$5.45–$15.90$9.00--
$80.00Jan 15$10.40$12.10$11.25$5.80 08/07$6.45–$17.05$10.40118
$80.00May 21$14.60$17.20$15.90$9.60 08/07$9.90–$21.25$14.60--
$80.00Nov 19$19.00$22.50$20.75$23.91 08/04$13.75–$26.25$20.75--
$75.00Aug 21$3.30$4.60$3.95$1.00 08/07$0.43–$12.80$3.30150
$75.00Sep 18$6.60$7.50$7.05$3.10 08/06$2.60–$14.30$6.60185
$75.00Oct 16$8.60$9.80$9.20$3.60 08/07$4.00–$15.85$8.60970
$75.00Dec 18$11.30$13.60$12.45$7.70 08/06$7.00–$18.95$11.30--
$75.00Mar 19$14.90$17.30$16.10$9.70 08/07$9.55–$22.30$14.90--
$75.00May 21$16.90$19.20$18.05$11.30 08/07$11.25–$23.75$16.90--
$75.00Jan 15$12.30$14.70$13.50--$13.50–$13.50—$12.3011
$85.00Aug 21$0.00$0.05$0.03$0.30 08/06$0.03–$6.00$0.03--
$85.00Sep 18$2.30$3.30$2.80$0.90 08/07$1.13–$8.30$2.3061
$85.00Oct 16$4.60$5.20$4.90$1.80 08/07$2.13–$10.30$4.60--
$85.00Dec 18$7.10$9.20$8.15$5.30 08/06$4.35–$13.55$7.1010
$85.00Jan 15$8.70$10.30$9.50$5.10 08/07$5.30–$14.90$8.70--
$85.00Mar 19$10.60$12.90$11.75$14.70 07/21$6.85–$16.90$11.75--
$85.00May 21$12.70$14.80$13.75$8.40 08/07$8.60–$19.25$12.70--
$85.00Nov 19$17.00$20.40$18.70$24.00 07/31$12.50–$24.25$18.70--
$70.00Aug 21$8.00$10.20$9.10$1.60 08/07$1.83–$17.35$8.0062
$70.00Sep 18$9.50$11.60$10.55$3.90 08/07$4.10–$18.40$9.5068
$70.00Oct 16$11.10$13.20$12.15$4.80 08/07$5.70–$19.25$11.10120
$70.00Dec 18$14.10$16.30$15.20$8.55 08/07$8.50–$21.95$14.10--
$70.00Jan 15$14.90$17.50$16.20$9.50 08/07$9.10–$23.10$14.90--
$70.00Mar 19$17.30$20.00$18.65$11.50 08/07$11.10–$25.10$17.30--
$70.00Aug 20$21.00$24.30$22.65$15.80 08/06$15.05–$29.00$21.00--
$70.00Nov 19$23.50$26.50$25.00$31.40 07/30$16.55–$30.85$25.00--
$90.00Aug 21$0.00$0.90$0.45$0.05 08/07$0.08–$4.40$0.05--
$90.00Sep 18$0.75$1.95$1.35$0.97 08/06$0.77–$6.60$0.97396
$90.00Oct 16$2.75$4.10$3.43$3.10 08/05$1.45–$8.00$3.10--
$90.00Dec 18$5.40$7.50$6.45$4.10 08/06$3.63–$11.55$5.4044
$90.00Jan 15$7.10$8.40$7.75$4.00 08/07$4.20–$12.50$7.10--
$90.00May 21$11.10$13.00$12.05$7.30 08/07$7.60–$17.20$11.10--
$90.00Nov 19$15.00$20.00$17.50$21.93 08/03$11.25–$22.25$17.50--
$65.00Aug 21$12.90$15.30$14.10$3.47 08/07$4.10–$21.30$12.90--
$65.00Sep 18$13.90$15.90$14.90$10.75 08/05$5.75–$22.55$13.90100
$65.00Oct 16$14.90$17.10$16.00$7.51 08/07$7.95–$23.75$14.90--
$65.00Dec 18$17.50$19.80$18.65$10.20 08/07$10.80–$25.55$17.50--
$65.00Jan 15$18.50$20.50$19.50$18.55 07/17$11.60–$26.20$18.55--
$65.00Mar 19$20.60$22.70$21.65$13.97 08/06$13.60–$28.55$20.60--
$65.00May 21$21.90$24.80$23.35$30.02 08/03$14.85–$29.70$23.35--
$65.00Aug 20$23.50$27.50$25.50$32.05 08/03$17.50–$31.75$25.50--
$95.00Aug 21$0.00$0.05$0.03$0.03 08/07$0.03–$2.63$0.03--
$95.00Sep 18$0.30$1.35$0.83$1.59 08/05$0.55–$4.70$0.83--
$95.00Oct 16$1.85$2.60$2.23$1.20 08/07$1.05–$6.25$1.85--
$95.00Dec 18$4.00$6.20$5.10$3.00 08/07$2.73–$9.75$4.00--
$95.00Jan 15$4.90$7.10$6.00$9.50 07/29$3.50–$10.60$6.00--
$60.00Aug 21$17.90$20.30$19.10$6.70 08/07$7.75–$26.70$17.9054
$60.00Sep 18$18.20$20.10$19.15$16.50 08/05$9.30–$26.55$18.20247
$60.00Oct 16$19.40$21.50$20.45$15.83 08/05$10.80–$27.60$19.40--
$60.00Dec 18$21.50$23.60$22.55$13.05 08/07$13.35–$29.40$21.50490
$60.00Mar 19$23.90$26.20$25.05$31.78 08/03$15.70–$32.05$25.05--
$60.00May 21$25.50$27.70$26.60$18.50 08/06$17.60–$33.20$25.50--
$100.00Aug 21$0.00$0.10$0.05$0.10 08/07$0.05–$1.68$0.05--
$100.00Sep 18$0.05$1.05$0.55$0.84 08/05$0.45–$3.23$0.55--
$100.00Oct 16$0.75$1.90$1.33$4.46 07/30$0.78–$4.90$1.33--
$100.00Dec 18$2.85$5.30$4.08$2.65 08/07$2.48–$8.90$2.85--
$100.00Jan 15$3.90$6.20$5.05$8.16 08/03$2.80–$9.00$5.05--
$100.00Nov 19$12.50$15.90$14.20$10.00 08/06$9.60–$19.00$12.50--
$55.00Aug 21$22.90$25.30$24.10$12.00 08/07$12.45–$31.20$22.9025
$55.00Sep 18$23.30$25.60$24.45$12.69 08/07$12.95–$31.65$23.30--
$55.00Oct 16$23.90$26.20$25.05$15.70 08/06$14.45–$32.20$23.9043
$55.00Dec 18$25.40$27.70$26.55$16.00 08/07$16.25–$33.65$25.40--
$55.00Jan 15$25.80$28.30$27.05$26.44 07/24$17.40–$34.40$26.442
$55.00May 21$28.80$31.40$30.10$36.75 08/03$20.00–$36.75$30.10--
$105.00Aug 21$0.00$1.20$0.60$0.59 08/05$0.38–$1.45$0.59--
$105.00Sep 18$0.05$0.85$0.45$0.30 08/06$0.33–$2.60$0.30--
$105.00Oct 16$0.35$1.35$0.85$3.44 07/30$0.60–$3.85$0.85--
$50.00Aug 21$27.90$30.30$29.10$30.51 07/22$17.25–$36.20$29.10--
$50.00Sep 18$27.40$30.80$29.10$23.30 07/15$17.75–$36.35$27.40--
$50.00Oct 16$28.40$30.90$29.65$31.87 07/21$18.65–$36.90$29.654.0K
$50.00Dec 18$29.50$32.30$30.90$37.60 07/30$20.10–$38.00$30.90--
$50.00Jan 15$30.10$32.60$31.35$18.60 08/07$20.80–$38.60$30.10--
$50.00Nov 19$35.00$38.50$36.75$36.50 07/27$26.00–$43.75$36.50--
$110.00Aug 21$0.00$2.10$1.05$0.55 08/05$0.35–$1.08$0.55--
$110.00Sep 18$0.00$0.95$0.48$1.65 07/30$0.38–$1.75$0.48--
$110.00Oct 16$0.15$1.00$0.57$2.81 07/30$0.40–$2.88$0.57--
$110.00Dec 18$1.65$3.60$2.63$1.98 08/06$1.68–$5.90$1.98--
$110.00Jan 15$2.25$4.40$3.33$2.18 08/06$1.88–$6.50$2.25--
$110.00Mar 19$3.90$6.50$5.20$5.94 07/24$2.85–$8.90$5.20--
$45.00Aug 21$32.90$35.30$34.10$40.87 07/30$21.85–$41.30$34.10--
$45.00Oct 16$33.00$35.70$34.35$24.50 08/07$23.05–$41.70$33.00--
$45.00Dec 18$34.00$36.60$35.30$13.00 06/26$24.15–$42.50$34.00--
$45.00Mar 19$35.00$38.10$36.55$34.90 07/17$25.75–$43.90$35.00--
$115.00Dec 18$1.20$3.10$2.15$3.51 08/04$1.30–$4.70$2.15--
$115.00May 21$4.90$7.50$6.20$6.60 08/05$3.50–$9.85$6.20--
$40.00Sep 18$37.30$40.90$39.10$34.48 07/16$27.40–$46.35$37.30--
$40.00Oct 16$37.50$41.20$39.35$43.62 07/29$27.80–$46.45$39.35--
$40.00Dec 18$38.40$41.10$39.75$46.15 07/31$28.35–$47.30$39.75--
$40.00Nov 19$42.00$45.40$43.70$34.25 08/06$32.50–$51.25$42.00--
$120.00Dec 18$0.85$2.60$1.73$3.40 08/03$1.10–$4.03$1.73--
$35.00Oct 16$42.40$46.10$44.25$34.00 08/06$32.65–$51.40$42.40--
$30.00Oct 16$47.40$51.00$49.20$28.50 07/01$37.30–$56.30$47.40--
$30.00Dec 18$47.60$51.30$49.45$29.06 07/01$37.80–$56.75$47.60--
$25.00Dec 18$52.30$56.10$54.20$47.80 07/14$42.15–$61.50$52.30--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.45$1.60$1.03$11.95 08/06$1.03–$13.35$1.039
$80.00Sep 18$5.00$5.70$5.35$13.30 08/06$3.90–$14.20$5.35100
$80.00Oct 16$7.00$7.80$7.40$14.50 08/06$5.65–$15.15$7.40--
$80.00Dec 18$9.30$11.40$10.35$16.57 08/06$8.75–$16.80$10.35--
$80.00Jan 15$10.30$12.30$11.30$9.90 07/31$9.65–$17.50$10.30--
$75.00Aug 21$0.00$1.10$0.55$7.40 08/06$0.35–$9.00$0.5552
$75.00Sep 18$2.00$3.40$2.70$3.90 08/04$2.13–$9.95$2.7037
$75.00Oct 16$4.10$5.50$4.80$8.00 07/17$3.75–$11.25$4.80--
$75.00Dec 18$6.90$8.60$7.75$13.00 08/06$6.70–$13.35$7.75--
$75.00Jan 15$7.50$9.50$8.50$10.30 08/05$7.45–$14.15$8.50--
$75.00Mar 19$9.20$11.50$10.35$15.67 08/07$9.15–$15.55$10.35--
$75.00May 21$10.80$13.20$12.00$17.00 08/07$10.50–$17.25$12.00--
$85.00Aug 21$4.70$6.90$5.80$17.50 08/06$3.45–$17.95$5.80--
$85.00Sep 18$8.00$9.60$8.80$9.60 08/05$6.45–$18.55$8.8025
$85.00Oct 16$9.40$11.10$10.25$9.50 08/04$8.35–$19.15$9.50--
$85.00Dec 18$12.30$14.30$13.30$21.76 07/08$11.45–$21.35$13.30--
$85.00Jan 15$13.30$14.90$14.10$12.72 08/03$12.25–$21.35$13.30--
$85.00Mar 19$14.70$17.30$16.00$15.00 08/03$14.10–$23.05$15.00--
$85.00May 21$17.40$18.80$18.10$23.40 08/07$15.25–$24.40$18.10--
$70.00Aug 21$0.00$0.10$0.05$4.00 08/06$0.05–$5.20$0.05--
$70.00Sep 18$0.90$2.00$1.45$5.00 08/05$1.05–$6.45$1.4582
$70.00Oct 16$2.45$3.60$3.03$7.50 08/06$2.28–$7.85$3.03--
$70.00Dec 18$4.90$6.30$5.60$9.74 08/06$4.80–$10.35$5.60--
$70.00Jan 15$5.60$7.10$6.35$10.80 08/06$5.55–$11.00$6.35--
$70.00Mar 19$6.90$9.10$8.00$12.60 08/07$7.05–$12.95$8.00--
$90.00Aug 21$9.70$12.40$11.05$10.12 07/29$7.70–$22.85$10.12--
$90.00Dec 18$15.60$17.80$16.70$14.84 07/30$14.20–$25.00$15.60--
$65.00Aug 21$0.00$2.10$1.05$2.25 08/07$0.03–$2.03$1.05--
$65.00Sep 18$0.40$1.00$0.70$4.20 08/07$0.63–$3.70$0.7027
$65.00Oct 16$1.05$2.30$1.67$5.35 08/07$1.40–$5.05$1.67--
$65.00Dec 18$3.30$4.60$3.95$7.50 08/06$3.05–$7.60$3.95--
$65.00Jan 15$3.90$5.30$4.60$8.90 08/07$4.00–$8.30$4.60--
$65.00Mar 19$5.00$7.10$6.05$8.10 07/27$5.40–$9.95$6.05--
$65.00Aug 20$8.00$10.90$9.45$12.50 08/07$8.20–$12.55$9.45--
$95.00Dec 18$19.20$21.50$20.35$23.60 07/17$17.40–$29.50$20.35--
$60.00Aug 21$0.00$2.10$1.05$0.40 08/04$0.10–$1.05$0.40--
$60.00Sep 18$0.10$1.00$0.55$1.80 08/06$0.40–$1.93$0.55--
$60.00Oct 16$0.70$1.55$1.13$2.50 08/05$0.75–$3.20$1.13--
$60.00Dec 18$2.25$3.30$2.78$5.20 08/06$2.33–$5.40$2.78--
$55.00Aug 21$0.00$2.10$1.05$0.28 07/28$0.23–$1.05$0.28--
$55.00Sep 18$0.05$0.40$0.23$0.85 07/27$0.23–$1.00$0.23--
$55.00Oct 16$0.25$1.10$0.68$1.05 07/30$0.53–$1.75$0.6826
$55.00Dec 18$1.50$2.40$1.95$4.46 07/08$1.70–$3.70$1.95--
$55.00Mar 19$2.60$4.10$3.35$4.90 08/06$2.93–$5.45$3.35--
$105.00Dec 18$27.00$29.80$28.40$38.70 08/07$24.65–$38.75$28.40--
$50.00Aug 21$0.00$1.25$0.63$0.73 07/13$0.13–$0.63$0.63--
$50.00Sep 18$0.00$0.75$0.38$0.23 07/30$0.30–$0.73$0.23--
$50.00Oct 16$0.15$0.70$0.43$0.75 08/05$0.40–$1.25$0.43--
$50.00Dec 18$0.95$1.95$1.45$2.10 08/06$1.10–$2.50$1.45--
$50.00Mar 19$1.95$3.10$2.53$3.82 08/07$2.17–$3.85$2.53--
$50.00May 21$2.60$4.00$3.30$4.00 08/05$2.83–$4.35$3.30--
$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$0.75$0.40$0.45 08/03$0.18–$1.00$0.40--
$45.00Dec 18$0.45$1.60$1.03$1.03 08/05$0.77–$1.58$1.03--
$40.00Aug 21$0.00$2.10$1.05$0.25 07/22$0.38–$1.08$0.25--
$40.00Sep 18$0.00$0.95$0.48$0.47 07/08$0.25–$0.65$0.47--
$40.00Oct 16$0.00$0.75$0.38$0.55 07/27$0.25–$0.75$0.38--
$40.00Dec 18$0.05$1.15$0.60$0.80 08/06$0.50–$0.93$0.60--
$40.00Mar 19$0.75$1.85$1.30$1.35 07/31$1.05–$1.90$1.30--
$35.00Oct 16$0.00$0.15$0.08$0.20 08/07$0.05–$0.68$0.08--
$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$0.75$0.38$0.40 07/24$0.38–$0.93$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 332
Total Puts 140
Put/Call Ratio 0.42
Net Difference 192

Prior's Put/Call Breakdown

Total Calls 219
Total Puts 193
Put/Call Ratio 0.88
Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 1,436
Total Puts 636
Average Put/Call Ratio 0.55
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