NEW Tour v246
PCAR
PACCAR INC
$120.12 +0.43%
$120.74 (+0.52%)🌙
as of 06/30 06:46 PM
(6/29 18:51) ◀
|
Tuesday, June 30, 2026 (6:46pm)
January 2026
|
▶ (7/1 18:51)
◀ 6/30 18:46 ▶

Option Volume

Detail
ℹ
Current (06/30) 222
Calls: 154 (69%)
Puts: 68 (31%)
Prior (06/29) 156
Calls: 73 (47%)
Puts: 83 (53%)
Current vs Prior +42.31%
Calls: +110.96% (Calls)
Puts: -18.07% (Puts)
Prior 7-Day Total 2,721
Calls: 1,537 (56%)
Puts: 1,184 (44%)
Prior 7-Day Average 388
Calls: 219 (56%)
Puts: 169 (44%)
Current vs Prior 7-Day Avg -42.89%
Calls: -29.86%
Puts: -59.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $127.1K
Calls: $97.3K (77%)
Puts: $29.8K (23%)
Prior (06/29) $50.0K
Calls: $19.9K (40%)
Puts: $30.1K (60%)
Current vs Prior +154.18%
Calls: +389.13%
Puts: -0.92%
Prior 7-Day Total $587.2K
Calls: $397.4K (68%)
Puts: $189.7K (32%)
Prior 7-Day Average $83.9K
Calls: $56.8K (68%)
Puts: $27.1K (32%)
Current vs Prior 7-Day Avg +51.54%
Calls: +71.31%
Puts: +10.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.44
Prior (06/29) 1.14
Current vs Prior -61.16%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -48.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 3,017
Calls: 2,871 (95%)
Puts: 146 (5%)
Prior (06/29) 3,467
Calls: 2,410 (70%)
Puts: 1,057 (30%)
Current vs Prior -12.98%
Prior 7-Day Total 30,474
Calls: 17,969 (59%)
Puts: 12,505 (41%)
Prior 7-Day Average 4,353
Calls: 2,567 (59%)
Puts: 1,786 (41%)
Current vs Prior 7-Day Avg -30.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.28% | 11.28%
Prior 7.51% | 10.45%
Current vs Prior -2.98% | +7.93%
Prior 7-Day Avg 8.15% | 11.65%
Current vs 7-Day Avg -10.63% | -3.16%
Prior 7-Day Eod 7.51% | 10.45%
Current vs 7-Day Eod -2.98% | +7.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.71% | 11.04%
Calls: 19.72% | 10.53%
Puts: 13.70% | 11.54%
Prior 16.71% | 11.04%
Calls: 19.72% | 10.53%
Puts: 13.70% | 11.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.91% | 32.70%
Calls: 24.95% | 32.10%
Puts: 18.87% | 33.29%
Current vs 7-Day Avg -23.74% | -66.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($97.3K) vs puts ($29.8K). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (52% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (154 calls vs 68 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 -- 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. 2 found (avg delta 0.65, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 174.407.70$6.0554.5%20.78--
$120.00Jul 172.703.30$3.0020.0%220.53564
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 49, top 22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.703.30$3.0020.0%220.53564
$125.00Jul 170.851.35$1.1045.5%170.26292
$115.00Jul 174.407.70$6.0554.5%20.78--
$130.00Jul 170.200.60$0.40100.0%20.111.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.701.10$0.9044.4%50.22--
$120.00Jul 172.302.85$2.5821.3%10.48--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 6.14, avg 2.60)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.70$4.30$0.706.14$125.70
$120.00$125.00Jul 17$1.90$3.10$1.901.63$121.90
$115.00$120.00Jul 17$3.05$1.95$3.050.64$118.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$1.68$3.32$1.681.98$118.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.56, avg 0.71)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$3.05$3.05$1.951.56$118.05
$120.00$125.00Jul 17$1.90$1.90$3.100.61$121.90
$125.00$130.00Jul 17$0.70$0.70$4.300.16$125.70
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$1.68$1.68$3.320.51$118.32

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. 2 found (cheapest 4.65% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$3.00$2.58$5.58$114.42$125.584.65%
$115.00Jul 17$6.05$0.90$6.95$108.05$121.955.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.08% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Jul 17$0.40$0.90$1.30$113.70$131.30
$125.00$115.00Jul 17$1.10$0.90$2.00$113.00$127.00
$130.00$120.00Jul 17$0.40$2.58$2.98$117.02$132.98
$125.00$120.00Jul 17$1.10$2.58$3.68$116.32$128.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.91, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$2.38$2.620.91$117.62$127.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.35, cheapest $1.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$1.15$3.853.35
$120.00$125.00$130.00Jul 17$1.20$3.803.17
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. 4 found (best net $0.05, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17$0.05$4.95
$125.00$130.001:2Jul 17$0.30$4.70
$120.00$125.001:2Jul 17$0.80$4.20
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17$0.78$4.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.71%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Jul 17$0.850.264.1%0.71%4.77%17292
$130.00Jul 17$0.200.118.2%0.17%8.39%21.2K

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. 200 contracts (avg 880 vol/day, 198 traded recently)

PCAR averages only 880 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 $120.00 07-17 call last traded $3.50 on 06/26 (now $2.70/$3.30) — try a limit near $3.00. Also watch the $120.00 01-21 call last traded $23.60 on 06/15 (now $19.00/$24.00) — try a limit near $21.50; the $125.00 07-17 call last traded $1.45 on 06/26 (now $0.85/$1.35) — try a limit near $1.10. Most tradeable put: the $120.00 08-21 put last traded $5.90 on 06/26 (now $4.10/$7.20) — try a limit near $5.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$2.70$3.30$3.00$3.50 06/26$2.23–$5.05$3.00564
$120.00Aug 21$4.20$7.70$5.95$7.00 06/25$3.95–$7.60$5.95--
$120.00Sep 18$5.50$9.50$7.50$8.20 06/25$4.90–$8.60$7.50--
$120.00Nov 20$8.30$11.50$9.90$9.26 06/17$6.75–$11.70$9.26--
$120.00Mar 19$11.60$15.70$13.65$12.48 05/04$10.55–$15.60$12.48--
$120.00Jan 21$19.00$24.00$21.50$23.60 06/15$17.50–$22.60$21.507
$120.60Jan 15$9.50$13.70$11.60$10.10 06/03$9.00–$13.00$10.10--
$118.60Aug 21$5.30$8.40$6.85$5.50 06/24$4.40–$8.35$5.50--
$118.60Jan 15$10.50$14.60$12.55$12.85 06/18$9.65–$14.15$12.55--
$118.60Jan 21$19.50$24.50$22.00$21.50 06/12$18.00–$23.25$21.50--
$123.60Aug 21$3.10$6.60$4.85$5.10 06/26$2.93–$5.65$4.85--
$123.60Sep 18$4.00$8.20$6.10$6.80 06/25$3.80–$6.80$6.1030
$123.60Dec 18$7.80$9.80$8.80$9.80 06/26$7.30–$10.80$8.80--
$123.60Jan 21$17.50$22.10$19.80$16.55 05/08$16.00–$20.75$17.50--
$115.60Jan 15$12.60$16.20$14.40$12.75 06/24$10.85–$15.95$12.75--
$125.00Jul 17$0.85$1.35$1.10$1.45 06/26$0.78–$3.18$1.10292
$125.00Aug 21$2.70$6.10$4.40$4.40 06/26$2.68–$5.20$4.4038
$125.00Sep 18$3.80$6.40$5.10$5.80 06/26$3.13–$6.20$5.10--
$125.00Nov 20$6.40$8.20$7.30$8.30 06/15$5.00–$9.45$7.30--
$125.00Dec 18$7.20$9.20$8.20$7.50 06/23$6.55–$10.00$7.50--
$125.00Mar 19$9.70$12.10$10.90$10.48 05/04$8.85–$13.05$10.48--
$115.00Jul 17$4.40$7.70$6.05$7.50 06/25$3.95–$8.00$6.05--
$115.00Aug 21$7.50$10.40$8.95$9.20 06/18$5.80–$10.55$8.95--
$115.00Sep 18$8.10$12.20$10.15$9.05 06/04$6.35–$11.20$9.05--
$115.00Nov 20$11.10$14.80$12.95$11.88 06/17$9.35–$14.25$11.88--
$113.60Aug 21$8.40$12.10$10.25$12.05 06/25$6.80–$11.50$10.25--
$113.60Sep 18$9.20$12.50$10.85$10.30 06/11$7.35–$12.15$10.30--
$113.60Jan 15$13.80$17.50$15.65$13.52 06/04$12.05–$17.25$13.80--
$128.60Aug 21$1.70$4.40$3.05$3.30 06/26$1.95–$3.95$3.05--
$128.60Sep 18$2.65$6.20$4.43$4.40 06/26$2.30–$4.85$4.4011
$128.60Dec 18$5.80$7.70$6.75$7.50 06/22$5.25–$8.55$6.75--
$128.60Jan 15$6.40$8.50$7.45$7.81 06/23$6.45–$9.45$7.45--
$130.00Jul 17$0.20$0.60$0.40$0.60 06/26$0.33–$2.17$0.401.2K
$130.00Aug 21$1.35$3.20$2.28$2.95 06/26$1.93–$3.45$2.2855
$130.00Sep 18$2.25$5.30$3.78$3.80 06/26$2.43–$4.35$3.78--
$130.00Nov 20$4.50$6.30$5.40$6.95 06/16$4.15–$7.25$5.40--
$130.00Dec 18$5.20$7.20$6.20$5.80 06/24$5.20–$7.95$5.80--
$130.00Feb 19$7.10$9.30$8.20$9.10 06/18$7.50–$8.95$8.20--
$130.00Jan 21$14.50$19.50$17.00$16.30 06/18$13.50–$18.10$16.30--
$110.00Jul 17$10.10$11.10$10.60$12.70 06/25$6.50–$12.15$10.60--
$110.00Aug 21$10.80$13.00$11.90$10.78 06/03$8.20–$13.30$10.80--
$110.00Sep 18$11.90$14.10$13.00$11.60 06/04$9.00–$14.15$11.90--
$110.00Nov 20$14.20$16.60$15.40$16.47 06/04$11.70–$16.70$15.40--
$110.00Mar 19$17.90$21.70$19.80$18.55 06/25$15.25–$21.40$18.55--
$130.60Jan 15$5.70$7.80$6.75$7.38 06/18$5.70–$8.65$6.75--
$108.60Sep 18$13.00$15.10$14.05$13.40 06/11$10.25–$15.25$13.40--
$108.60Jan 21$25.00$29.50$27.25$27.90 06/18$22.50–$28.50$27.25--
$133.60Aug 21$0.25$3.30$1.78$2.05 06/26$1.20–$2.75$1.78621
$133.60Sep 18$1.00$4.20$2.60$2.90 06/26$1.67–$3.28$2.605
$133.60Dec 18$4.10$6.00$5.05$4.60 06/24$4.25–$6.75$4.60--
$133.60Jan 15$4.70$6.80$5.75$3.46 05/22$5.05–$7.40$4.70--
$133.60Jan 21$13.50$18.00$15.75$16.35 06/15$12.50–$16.50$15.75--
$105.60Jan 15$18.70$22.60$20.65$19.85 06/12$16.35–$22.50$19.85--
$135.00Jul 17$0.00$0.50$0.25$0.45 06/25$0.13–$1.25$0.25--
$135.00Aug 21$0.25$2.90$1.58$1.70 06/26$1.23–$2.48$1.58--
$135.00Sep 18$0.65$3.70$2.18$2.40 06/25$1.15–$3.00$2.1836
$135.00Nov 20$3.10$4.80$3.95$3.70 06/23$3.25–$5.60$3.70--
$135.00Dec 18$3.80$5.60$4.70$4.30 06/24$3.90–$6.15$4.30--
$135.00Mar 19$5.90$8.30$7.10$10.00 06/16$5.85–$8.60$7.10--
$135.00Jan 21$13.00$17.50$15.25$14.20 05/01$12.00–$16.00$14.20--
$105.00Jul 17$13.50$15.80$14.65$14.60 06/18$9.85–$16.15$14.60--
$105.00Aug 21$15.10$17.10$16.10$15.20 05/07$11.85–$17.40$15.20--
$105.00Sep 18$15.80$17.90$16.85$8.94 06/01$12.55–$18.20$15.80--
$105.00Dec 18$18.50$22.00$20.25$20.45 05/01$15.95–$22.05$20.25--
$105.00Mar 19$20.60$24.80$22.70$23.87 06/18$18.15–$24.55$22.70--
$135.60Jan 15$4.20$7.50$5.85$3.28 05/26$4.50–$6.75$4.20--
$103.60Dec 18$19.10$23.00$21.05$23.10 06/25$16.70–$23.20$21.05--
$138.60Aug 21$0.15$1.65$0.90$1.90 06/25$0.78–$1.98$0.9012
$138.60Dec 18$3.00$4.60$3.80$3.50 06/24$3.10–$5.20$3.50--
$138.60Jan 15$3.50$5.30$4.40$4.15 06/04$3.90–$5.90$4.15--
$138.60Jan 21$11.50$16.50$14.00$10.78 06/02$11.00–$14.75$11.50--
$138.60Sep 18$0.55$2.40$1.48--$1.48–$1.48—$0.554
$140.00Jul 17$0.00$2.15$1.08$0.92 06/18$0.08–$1.27$0.92--
$140.00Aug 21$0.00$1.95$0.98$1.00 06/26$0.57–$1.68$0.98--
$140.00Sep 18$0.05$2.70$1.38$1.50 06/04$0.57–$2.13$1.38--
$140.00Nov 20$2.15$3.60$2.88$2.55 06/24$2.05–$4.25$2.55--
$140.00Dec 18$2.65$5.90$4.28$3.74 06/17$2.38–$4.85$3.74--
$140.00Jan 21$11.00$16.00$13.50$9.55 05/18$10.50–$14.25$11.00--
$100.00Jul 17$18.50$20.80$19.65$17.44 06/24$14.20–$21.15$18.50--
$100.00Aug 21$19.00$21.60$20.30$21.15 05/01$15.60–$21.90$20.30--
$100.00Sep 18$19.60$22.20$20.90$16.99 06/10$16.50–$22.50$19.60--
$100.00Mar 19$24.40$28.20$26.30$25.40 04/30$21.35–$27.85$25.40--
$140.60Jan 15$2.65$4.80$3.72$4.06 06/23$3.55–$5.15$3.72--
$143.60Aug 21$0.00$2.05$1.02$0.85 06/26$0.60–$1.63$0.85--
$143.60Sep 18$0.00$2.55$1.27$1.30 06/26$0.73–$1.78$1.27--
$143.60Dec 18$1.45$3.50$2.48$2.75 06/25$2.03–$4.05$2.48--
$143.60Jan 21$10.00$14.50$12.25$11.50 05/01$9.50–$13.00$11.50--
$145.00Aug 21$0.00$2.50$1.25$0.65 06/10$0.68–$1.63$0.65--
$145.00Sep 18$0.00$2.85$1.43$1.28 05/06$0.40–$2.05$1.28--
$145.00Nov 20$1.45$2.65$2.05$1.90 06/24$1.33–$3.25$1.90--
$145.00Dec 18$1.85$3.30$2.58$2.60 06/25$1.78–$3.83$2.58--
$145.60Jan 15$1.30$5.30$3.30$3.70 06/15$2.58–$4.30$3.30--
$148.60Aug 21$0.00$2.40$1.20$1.00 06/08$0.63–$1.50$1.00--
$148.60Sep 18$0.00$2.35$1.18$0.60 05/13$0.33–$1.68$0.60--
$148.60Dec 18$1.15$3.80$2.47$2.15 06/25$1.45–$3.20$2.15--
$148.60Jan 15$1.75$3.20$2.48$4.00 04/30$2.25–$3.70$2.48--
$150.00Jul 17$0.00$1.15$0.57$0.62 06/18$0.05–$1.15$0.57--
$150.00Aug 21$0.00$2.35$1.18$0.75 06/04$0.53–$1.48$0.75--
$150.00Sep 18$0.00$1.45$0.73$0.55 05/13$0.30–$1.60$0.55--
$150.00Nov 20$0.95$1.95$1.45$2.15 06/15$0.83–$2.58$1.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$2.30$2.85$2.58$2.40 06/26$2.58–$9.30$2.40--
$120.00Aug 21$4.10$7.20$5.65$5.90 06/26$5.35–$10.90$5.6545
$120.00Sep 18$4.50$8.70$6.60$7.40 06/23$6.20–$10.70$6.60--
$120.00Dec 18$8.00$9.90$8.95$9.65 06/17$8.95–$13.45$8.95--
$120.00Mar 19$9.60$11.90$10.75$13.00 06/09$10.55–$15.45$10.75--
$120.60Jan 15$8.60$10.70$9.65$12.20 06/05$9.40–$14.70$9.65--
$118.60Aug 21$2.80$6.70$4.75$5.30 06/26$4.45–$8.95$4.7517
$118.60Sep 18$4.40$7.90$6.15$6.10 06/26$5.45–$9.95$6.10--
$118.60Dec 18$7.30$9.30$8.30$11.00 05/06$8.25–$12.80$8.30--
$123.60Aug 21$5.60$9.60$7.60$8.10 06/17$7.25–$13.10$7.60--
$123.60Sep 18$6.70$10.80$8.75$9.10 06/17$8.10–$13.85$8.75--
$123.60Jan 15$10.20$12.30$11.25$13.80 06/05$10.95–$16.55$11.25--
$115.60Jan 15$6.90$8.50$7.70$11.90 05/29$7.45–$12.10$7.70--
$125.00Jul 17$4.40$7.10$5.75$4.50 06/25$5.35–$13.30$4.50--
$125.00Mar 19$12.10$14.50$13.30$20.95 06/01$13.20–$18.70$13.30--
$115.00Jul 17$0.70$1.10$0.90$2.38 06/24$0.90–$5.80$0.90--
$115.00Aug 21$1.30$4.20$2.75$4.60 06/24$2.75–$7.10$2.75--
$115.00Sep 18$2.25$5.90$4.08$4.60 06/26$4.05–$7.85$4.08--
$115.00Nov 20$5.40$7.20$6.30$10.40 05/20$6.15–$10.10$6.30--
$115.00Dec 18$5.90$7.70$6.80$7.80 06/18$6.60–$11.15$6.80--
$113.60Aug 21$1.45$4.40$2.93$3.30 06/26$2.70–$6.90$2.93--
$113.60Sep 18$2.25$5.40$3.83$4.00 06/26$3.55–$7.40$3.8315
$113.60Dec 18$5.40$7.20$6.30$8.10 06/17$6.25–$10.40$6.30--
$113.60Jan 15$5.70$7.70$6.70$9.77 06/04$6.70–$11.30$6.70--
$110.60Jan 15$4.80$6.60$5.70$9.50 05/29$5.60–$9.70$5.70--
$130.00Mar 19$14.50$18.40$16.45$21.71 05/14$15.95–$21.95$16.45--
$110.00Jul 17$0.05$0.40$0.23$0.38 06/26$0.23–$3.23$0.23--
$110.00Aug 21$0.05$2.20$1.13$2.20 06/26$1.13–$4.80$1.1363
$110.00Sep 18$0.60$3.80$2.20$3.30 06/23$1.90–$5.70$2.20--
$110.00Nov 20$3.80$5.10$4.45$6.78 06/04$4.10–$7.55$4.45--
$110.00Mar 19$5.70$7.80$6.75$8.82 05/01$6.60–$10.15$6.75--
$130.60Jan 15$13.50$17.10$15.30$19.30 06/10$15.25–$21.70$15.30--
$108.60Aug 21$0.00$1.90$0.95$1.85 06/26$0.95–$4.35$0.95--
$108.60Sep 18$0.20$2.70$1.45$2.55 06/26$1.45–$5.20$1.45--
$108.60Jan 15$3.60$5.90$4.75$8.60 05/29$4.75–$8.85$4.75--
$105.60Jan 15$3.40$5.00$4.20$7.98 05/21$4.20–$7.40$4.20--
$135.00Sep 18$14.60$18.10$16.35$25.10 05/29$15.70–$23.30$16.35--
$135.00Dec 18$16.10$20.20$18.15$22.20 06/10$17.65–$24.50$18.15--
$105.00Jul 17$0.00$0.20$0.10$0.13 06/26$0.10–$1.85$0.10--
$105.00Aug 21$0.05$1.30$0.68$1.05 06/26$0.65–$3.55$0.68--
$105.00Sep 18$0.05$2.00$1.02$2.15 06/23$0.98–$4.30$1.02--
$105.00Nov 20$2.60$3.70$3.15$3.37 06/15$2.55–$5.90$3.15--
$105.00Jun 17$5.70$7.90$6.80$8.10 06/23$6.25–$8.30$6.80--
$103.60Aug 21$0.00$1.10$0.55$1.35 06/25$0.55–$2.95$0.55--
$103.60Sep 18$0.00$1.75$0.88$2.00 06/24$0.88–$3.90$0.88--
$103.60Jan 15$3.00$4.50$3.75$5.80 04/30$3.75–$6.65$3.75--
$100.60Jan 15$1.45$3.80$2.63$5.20 06/11$2.63–$5.75$2.63--
$100.00Jul 17$0.00$0.15$0.08$0.08 06/26$0.08–$1.20$0.08--
$100.00Aug 21$0.00$0.75$0.38$1.45 06/11$0.38–$2.38$0.38--
$100.00Sep 18$0.00$1.25$0.63$0.88 06/26$0.63–$3.05$0.63--
$100.00Nov 20$1.70$2.80$2.25$2.45 06/23$1.58–$4.25$2.25--
$100.00Dec 18$1.55$3.90$2.73$3.14 06/23$2.58–$5.30$2.73--
$100.00Jun 17$4.40$6.40$5.40$5.00 06/22$5.15–$6.85$5.00--
$98.60Aug 21$0.00$0.65$0.33$0.90 06/12$0.33–$2.42$0.33--
$98.60Sep 18$0.00$1.10$0.55$1.35 06/12$0.53–$3.05$0.55--
$98.60Jan 15$2.10$3.40$2.75$3.90 06/12$2.75–$5.05$2.75--
$95.60Jan 15$0.75$3.90$2.33$2.80 06/23$2.33–$4.30$2.33--
$95.00Jul 17$0.00$0.10$0.05$0.27 06/10$0.05–$1.63$0.05--
$95.00Aug 21$0.00$0.50$0.25$0.90 06/11$0.25–$1.80$0.25--
$95.00Sep 18$0.00$0.80$0.40$0.50 06/25$0.40–$2.33$0.40--
$95.00Nov 20$1.10$1.85$1.48$1.85 06/24$1.23–$3.55$1.48--
$95.00Dec 18$0.00$3.70$1.85$2.00 06/16$1.85–$4.07$1.85--
$95.00Jun 17$3.40$5.20$4.30$4.00 06/22$4.05–$5.50$4.00--
$93.60Aug 21$0.00$0.45$0.23$1.50 06/02$0.23–$2.17$0.23--
$93.60Sep 18$0.00$0.75$0.38$1.60 05/26$0.35–$2.13$0.38--
$93.60Dec 18$1.20$3.40$2.30$1.80 06/16$1.85–$3.72$1.80--
$93.60Jan 15$0.75$4.10$2.42$3.50 05/14$2.40–$4.30$2.42--
$90.00Aug 21$0.00$0.30$0.15$1.20 05/29$0.15–$1.75$0.15--
$90.00Sep 18$0.00$0.55$0.28$1.25 05/22$0.28–$2.30$0.28--
$90.00Nov 20$0.70$1.30$1.00$1.65 06/08$0.65–$2.78$1.00--
$90.00Dec 18$0.00$2.70$1.35$1.60 06/17$1.35–$3.20$1.35--
$90.00Mar 19$1.75$2.90$2.33$2.30 06/16$2.33–$4.10$2.30--
$88.60Aug 21$0.00$2.20$1.10$1.00 06/02$0.68–$1.50$1.00--
$88.60Sep 18$0.00$2.45$1.23$1.00 05/26$0.70–$1.75$1.00--
$88.60Dec 18$0.00$3.10$1.55$1.45 06/17$1.23–$2.75$1.45--
$88.60Jan 15$0.00$3.70$1.85$2.62 05/14$1.85–$3.43$1.85--
$85.60Jan 15$0.00$3.40$1.70$1.80 06/09$1.63–$2.80$1.70--
$85.00Aug 21$0.00$2.20$1.10$0.60 05/20$0.57–$1.45$0.60--
$85.00Sep 18$0.00$2.35$1.18$0.85 06/03$0.50–$1.55$0.85--
$85.00Nov 20$0.00$2.20$1.10$1.75 06/03$0.70–$2.55$1.10--
$85.00Dec 18$0.00$2.45$1.23$1.15 06/17$1.02–$2.55$1.15--
$85.00Feb 19$1.05$3.40$2.23$1.70 06/25$1.63–$2.65$1.70--
$85.00Mar 19$1.25$3.90$2.58$1.85 06/25$1.75–$3.35$1.85--
$83.60Aug 21$0.00$2.15$1.08$0.45 05/26$0.57–$1.43$0.45--
$83.60Sep 18$0.00$0.30$0.15$0.80 06/03$0.15–$1.18$0.15--
$83.60Dec 18$0.00$3.00$1.50$1.05 06/17$0.88–$2.48$1.05--
$83.60Jan 15$0.00$3.30$1.65$1.65 06/08$1.53–$2.70$1.65--
$80.60Jan 15$0.00$3.10$1.55$1.31 06/12$1.23–$2.55$1.31--
$80.00Aug 21$0.00$2.15$1.08$0.35 05/26$0.57–$1.33$0.35--
$80.00Nov 20$0.00$2.00$1.00$0.85 06/11$0.70–$2.17$0.85--
$80.00Dec 18$0.00$2.00$1.00$0.90 06/12$0.75–$1.88$0.90--
$80.00Feb 19$0.70$3.30$2.00$1.20 06/25$1.30–$2.15$1.20--
$80.00Mar 19$0.85$2.70$1.78$1.35 06/25$1.35–$2.20$1.35--
$78.60Dec 18$0.00$2.85$1.43$0.95 06/11$0.78–$1.93$0.95--
$78.60Jan 15$0.00$2.60$1.30$1.10 06/12$1.30–$2.15$1.10--
$75.00Sep 18$0.00$2.20$1.10$0.20 06/09$0.30–$1.35$0.20--
$75.00Nov 20$0.00$2.25$1.13$0.75 06/11$0.48–$1.75$0.75--
$75.00Mar 19$0.00$3.20$1.60$1.00 06/25$1.35–$2.53$1.00--
$70.00Nov 20$0.00$1.50$0.75$0.70 06/11$0.53–$1.60$0.70--
$58.60Dec 18$0.00$1.20$0.60--$0.60–$0.60—--6

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 154
Total Puts 68
Put/Call Ratio 0.44
Net Difference 86

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 83
Put/Call Ratio 1.14
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 1,537
Total Puts 1,184
Average Put/Call Ratio 0.86
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