NEW Tour v251
PCAR
PACCAR INC
$121.24 +0.93%
(6/30 18:46) ◀
|
Wednesday, July 1, 2026 (6:51pm)
January 2026
|
▶ (7/2 18:51)
◀ 7/1 18:51 ▶

Option Volume

Detail
ℹ
Current (07/01) 188
Calls: 172 (91%)
Puts: 16 (9%)
Prior (06/30) 222
Calls: 154 (69%)
Puts: 68 (31%)
Current vs Prior -15.32%
Calls: +11.69% (Calls)
Puts: -76.47% (Puts)
Prior 7-Day Total 2,684
Calls: 1,477 (55%)
Puts: 1,207 (45%)
Prior 7-Day Average 383
Calls: 211 (55%)
Puts: 172 (45%)
Current vs Prior 7-Day Avg -50.97%
Calls: -18.48%
Puts: -90.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $103.7K
Calls: $99.6K (96%)
Puts: $4.1K (4%)
Prior (06/30) $127.1K
Calls: $97.3K (77%)
Puts: $29.8K (23%)
Current vs Prior -18.41%
Calls: +2.44%
Puts: -86.35%
Prior 7-Day Total $584.4K
Calls: $373.7K (64%)
Puts: $210.6K (36%)
Prior 7-Day Average $83.5K
Calls: $53.4K (64%)
Puts: $30.1K (36%)
Current vs Prior 7-Day Avg +24.23%
Calls: +86.62%
Puts: -86.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.09
Prior (06/30) 0.44
Current vs Prior -78.93%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -89.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 2,809
Calls: 1,920 (68%)
Puts: 889 (32%)
Prior (06/30) 3,017
Calls: 2,871 (95%)
Puts: 146 (5%)
Current vs Prior -6.89%
Prior 7-Day Total 24,692
Calls: 17,036 (69%)
Puts: 7,656 (31%)
Prior 7-Day Average 3,527
Calls: 2,433 (69%)
Puts: 1,093 (31%)
Current vs Prior 7-Day Avg -20.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.05% | 11.22%
Prior 7.28% | 11.28%
Current vs Prior -3.19% | -0.56%
Prior 7-Day Avg 7.95% | 11.66%
Current vs 7-Day Avg -11.28% | -3.77%
Prior 7-Day Eod 7.28% | 11.28%
Current vs 7-Day Eod -3.19% | -0.56%
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 21.14% | 29.05%
Calls: 24.55% | 27.81%
Puts: 17.73% | 30.29%
Current vs 7-Day Avg -20.94% | -62.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($99.6K) vs puts ($4.1K). Extreme bullish P/C ratio of 0.09 - heavy call buying (172 calls vs 16 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (1,920 calls vs 889 puts) suggests bullish positioning.

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. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.104.80$3.4578.3%30.56542
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 23, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.851.45$1.1552.2%130.28290
$120.00Jul 172.104.80$3.4578.3%30.56542
$130.00Jul 170.200.50$0.3585.7%10.11--
$135.00Jul 170.000.30$0.15200.0%10.05--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 171.253.80$2.53100.8%40.45131
$110.00Jul 170.000.30$0.15200.0%10.05684

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 24.00, avg 8.40)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 17$0.20$4.80$0.2024.00$130.20
$125.00$130.00Jul 17$0.80$4.20$0.805.25$125.80
$120.00$125.00Jul 17$2.30$2.70$2.301.17$122.30
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$110.00Jul 17$2.38$7.62$2.383.20$117.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.85, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$2.30$2.30$2.700.85$122.30
$125.00$130.00Jul 17$0.80$0.80$4.200.19$125.80
$130.00$135.00Jul 17$0.20$0.20$4.800.04$130.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Jul 17$2.38$2.38$7.620.31$117.62

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. 1 found (cheapest 4.93% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$3.45$2.53$5.98$114.02$125.984.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.38% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Jul 17$0.35$2.53$2.88$117.12$132.88
$125.00$120.00Jul 17$1.15$2.53$3.68$116.32$128.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.47, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/120125/130Jul 17$3.18$6.820.47$116.82$128.18
110/120130/135Jul 17$2.58$7.420.35$117.42$132.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.33, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.60$4.407.33
$120.00$125.00$130.00Jul 17$1.50$3.502.33
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 $2.23, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Jul 17$0.05$4.95
$125.00$130.001:2Jul 17$0.45$4.55
$120.00$125.001:2Jul 17$1.15$3.85
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Jul 17$2.23$7.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.70%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Jul 17$0.850.283.1%0.70%3.80%13290
$130.00Jul 17$0.200.117.2%0.16%7.39%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. 199 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 11-20 call last traded $9.26 on 06/17 (now $8.50/$12.20) — try a limit near $9.26. Also watch the $125.00 11-20 call last traded $8.30 on 06/15 (now $6.20/$9.40) — try a limit near $7.80; the $125.00 07-17 call last traded $1.45 on 06/26 (now $0.85/$1.45) — try a limit near $1.15. Most tradeable put: the $115.00 08-21 put last traded $4.60 on 06/24 (now $1.80/$4.30) — try a limit near $3.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.60Jan 15$10.00$13.60$11.80$10.10 06/03$9.60–$13.00$10.10--
$120.00Jul 17$2.10$4.80$3.45$3.50 06/26$2.28–$5.05$3.45542
$120.00Aug 21$4.60$8.10$6.35$7.00 06/25$4.60–$7.60$6.3558
$120.00Sep 18$5.70$9.20$7.45$8.20 06/25$5.95–$8.60$7.45--
$120.00Nov 20$8.50$12.20$10.35$9.26 06/17$8.25–$11.70$9.2611
$120.00Mar 19$12.00$15.80$13.90$12.48 05/04$11.40–$15.60$12.48--
$120.00Jan 21$20.00$22.70$21.35$23.60 06/15$18.00–$22.60$21.35--
$123.60Aug 21$2.90$6.40$4.65$5.10 06/26$3.35–$5.65$4.6595
$123.60Sep 18$4.30$7.50$5.90$6.80 06/25$4.35–$6.80$5.90--
$123.60Dec 18$7.70$11.00$9.35$9.80 06/26$7.65–$10.80$9.35--
$123.60Jan 21$18.00$22.50$20.25$16.55 05/08$16.50–$20.75$18.00--
$118.60Aug 21$5.20$8.70$6.95$5.50 06/24$5.40–$8.35$5.50--
$118.60Jan 15$11.00$14.40$12.70$12.85 06/18$10.40–$14.15$12.70--
$118.60Jan 21$20.00$24.00$22.00$21.50 06/12$18.75–$23.25$21.50--
$125.00Jul 17$0.85$1.45$1.15$1.45 06/26$0.78–$3.18$1.15290
$125.00Aug 21$2.45$5.10$3.78$4.40 06/26$3.35–$5.20$3.7849
$125.00Sep 18$3.50$5.80$4.65$5.80 06/26$3.70–$6.20$4.65--
$125.00Nov 20$6.20$9.40$7.80$8.30 06/15$6.15–$9.45$7.802
$125.00Dec 18$7.00$10.30$8.65$7.50 06/23$7.10–$10.00$7.50--
$125.00Mar 19$10.00$13.40$11.70$10.48 05/04$9.60–$13.05$10.48--
$115.60Jan 15$12.90$16.00$14.45$12.75 06/24$11.85–$15.95$12.90--
$115.00Jul 17$5.00$8.30$6.65$7.50 06/25$4.25–$8.00$6.65--
$115.00Aug 21$8.10$10.90$9.50$9.20 06/18$7.25–$10.55$9.20--
$115.00Sep 18$9.10$12.00$10.55$9.05 06/04$8.20–$11.20$9.10--
$115.00Nov 20$11.40$15.00$13.20$11.88 06/17$10.60–$14.25$11.88--
$128.60Aug 21$1.75$4.60$3.18$3.30 06/26$2.13–$3.95$3.18122
$128.60Sep 18$2.05$4.50$3.28$4.40 06/26$2.85–$4.85$3.28--
$128.60Dec 18$5.60$8.40$7.00$7.50 06/22$5.80–$8.55$7.00--
$128.60Jan 15$6.40$9.50$7.95$7.81 06/23$6.80–$9.45$7.81--
$113.60Aug 21$9.10$11.90$10.50$12.05 06/25$7.90–$11.50$10.50--
$113.60Sep 18$10.00$12.70$11.35$10.30 06/11$8.50–$12.15$10.30--
$113.60Jan 15$13.50$17.60$15.55$13.52 06/04$12.85–$17.25$13.52--
$130.00Jul 17$0.20$0.50$0.35$0.60 06/26$0.33–$2.17$0.35--
$130.00Aug 21$1.35$4.20$2.78$2.95 06/26$2.10–$3.45$2.7857
$130.00Sep 18$1.55$4.10$2.83$3.80 06/26$2.45–$4.35$2.83--
$130.00Nov 20$4.20$6.60$5.40$6.95 06/16$4.55–$7.25$5.40--
$130.00Dec 18$5.00$7.80$6.40$5.80 06/24$5.20–$7.95$5.80--
$130.00Feb 19$7.00$9.30$8.15$9.10 06/18$7.50–$8.95$8.15--
$130.00Jan 21$15.50$19.00$17.25$16.30 06/18$14.25–$18.10$16.30--
$130.60Jan 15$5.50$8.00$6.75$7.38 06/18$6.10–$8.65$6.75--
$110.00Jul 17$10.90$11.80$11.35$12.70 06/25$6.50–$12.15$11.35--
$110.00Aug 21$11.60$13.70$12.65$10.78 06/03$8.85–$13.30$11.60--
$110.00Sep 18$12.60$14.70$13.65$11.60 06/04$9.70–$14.15$12.60--
$110.00Nov 20$14.50$17.30$15.90$16.47 06/04$12.35–$16.70$15.90--
$110.00Mar 19$18.40$21.60$20.00$18.55 06/25$16.25–$21.40$18.55--
$133.60Aug 21$0.55$2.90$1.73$2.05 06/26$1.20–$2.75$1.73622
$133.60Sep 18$1.30$3.10$2.20$2.90 06/26$1.67–$3.28$2.20--
$133.60Dec 18$3.80$6.10$4.95$4.60 06/24$4.25–$6.75$4.60--
$133.60Jan 15$4.60$6.80$5.70$3.46 05/22$5.20–$7.40$4.60--
$133.60Jan 21$13.50$18.50$16.00$16.35 06/15$13.00–$16.50$16.00--
$108.60Sep 18$13.60$15.70$14.65$13.40 06/11$10.25–$15.25$13.60--
$108.60Jan 21$25.50$30.50$28.00$27.90 06/18$23.50–$28.50$27.90--
$135.00Jul 17$0.00$0.30$0.15$0.45 06/25$0.13–$1.25$0.15--
$135.00Aug 21$0.35$3.60$1.98$1.70 06/26$1.23–$2.48$1.7054
$135.00Sep 18$0.95$2.75$1.85$2.40 06/25$1.15–$3.00$1.85--
$135.00Nov 20$2.50$4.90$3.70$3.70 06/23$3.35–$5.60$3.70--
$135.00Dec 18$3.20$6.20$4.70$4.30 06/24$3.90–$6.15$4.30--
$135.00Mar 19$6.00$8.50$7.25$10.00 06/16$6.40–$8.60$7.25--
$135.00Jan 21$13.00$18.00$15.50$14.20 05/01$12.50–$16.00$14.20--
$135.60Jan 15$3.90$6.90$5.40$3.28 05/26$4.60–$6.75$3.90--
$105.60Jan 15$19.50$22.70$21.10$19.85 06/12$17.15–$22.50$19.85--
$105.00Jul 17$14.80$16.70$15.75$14.60 06/18$9.85–$16.15$14.80--
$105.00Aug 21$15.80$17.80$16.80$15.20 05/07$12.00–$17.40$15.80--
$105.00Sep 18$16.60$18.60$17.60$8.94 06/01$12.55–$18.20$16.60--
$105.00Dec 18$19.00$22.30$20.65$20.45 05/01$17.05–$22.05$20.45--
$105.00Mar 19$21.70$25.30$23.50$23.87 06/18$18.95–$24.55$23.50--
$138.60Aug 21$0.00$3.20$1.60$1.90 06/25$0.78–$1.98$1.60--
$138.60Dec 18$2.30$4.60$3.45$3.50 06/24$3.10–$5.20$3.45--
$138.60Jan 15$3.30$5.30$4.30$4.15 06/04$3.90–$5.90$4.15--
$138.60Jan 21$12.00$17.00$14.50$10.78 06/02$11.50–$14.75$12.00--
$103.60Dec 18$19.60$23.30$21.45$23.10 06/25$17.85–$23.20$21.45--
$140.00Jul 17$0.00$0.20$0.10$0.92 06/18$0.08–$1.27$0.10--
$140.00Aug 21$0.00$2.90$1.45$1.00 06/26$0.57–$1.68$1.00--
$140.00Sep 18$0.05$1.85$0.95$1.50 06/04$0.57–$2.13$0.95--
$140.00Nov 20$1.10$3.80$2.45$2.55 06/24$2.05–$4.25$2.45--
$140.00Dec 18$2.10$4.40$3.25$3.74 06/17$2.38–$4.85$3.2515
$140.00Jan 21$11.50$16.50$14.00$9.55 05/18$11.00–$14.25$11.50--
$140.60Jan 15$2.70$4.90$3.80$4.06 06/23$3.55–$5.15$3.80--
$100.00Jul 17$19.20$21.80$20.50$17.44 06/24$14.20–$21.15$19.20--
$100.00Aug 21$19.80$22.60$21.20$21.15 05/01$15.60–$21.90$21.15--
$100.00Sep 18$20.50$23.10$21.80$16.99 06/10$17.05–$22.50$20.50--
$100.00Mar 19$25.40$28.70$27.05$25.40 04/30$22.40–$27.85$25.40--
$143.60Aug 21$0.00$2.65$1.33$0.85 06/26$0.60–$1.63$0.85--
$143.60Sep 18$0.00$1.30$0.65$1.30 06/26$0.65–$1.78$0.65--
$143.60Dec 18$1.00$3.60$2.30$2.75 06/25$2.03–$4.05$2.30--
$143.60Jan 21$10.00$15.00$12.50$11.50 05/01$10.00–$13.00$11.50--
$143.60Jan 15$3.10$4.20$3.65--$3.65–$3.65—$3.103
$145.00Aug 21$0.00$2.60$1.30$0.65 06/10$0.68–$1.63$0.65--
$145.00Sep 18$0.00$1.30$0.65$1.28 05/06$0.40–$2.05$0.65--
$145.00Nov 20$0.45$3.00$1.73$1.90 06/24$1.33–$3.25$1.73--
$145.00Dec 18$0.50$3.30$1.90$2.60 06/25$1.78–$3.83$1.90--
$145.60Jan 15$1.50$3.80$2.65$3.70 06/15$2.58–$4.30$2.65--
$148.60Aug 21$0.00$2.40$1.20$1.00 06/08$0.63–$1.50$1.00--
$148.60Sep 18$0.00$0.85$0.43$0.60 05/13$0.33–$1.68$0.43--
$148.60Dec 18$0.40$2.75$1.58$2.15 06/25$1.45–$3.20$1.58--
$148.60Jan 15$0.50$3.20$1.85$4.00 04/30$1.85–$3.70$1.85--
$150.00Jul 17$0.00$2.00$1.00$0.62 06/18$0.05–$1.15$0.62--
$150.00Aug 21$0.00$2.35$1.18$0.75 06/04$0.53–$1.48$0.75--
$150.00Sep 18$0.25$0.75$0.50$0.55 05/13$0.30–$1.60$0.50--
$150.00Nov 20$0.00$2.05$1.02$2.15 06/15$0.83–$2.58$1.02--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.60Jan 15$8.10$11.40$9.75$12.20 06/05$9.40–$13.90$9.75--
$120.00Jul 17$1.25$3.80$2.53$2.40 06/26$2.53–$7.95$2.40131
$120.00Aug 21$3.90$6.70$5.30$5.90 06/26$5.30–$9.60$5.30--
$120.00Sep 18$4.60$6.80$5.70$7.40 06/23$5.70–$10.70$5.70--
$120.00Dec 18$6.90$10.60$8.75$9.65 06/17$8.75–$12.95$8.75--
$120.00Mar 19$8.90$12.50$10.70$13.00 06/09$10.55–$15.00$10.70--
$123.60Aug 21$5.80$8.70$7.25$8.10 06/17$7.25–$12.35$7.25--
$123.60Sep 18$6.50$9.60$8.05$9.10 06/17$8.05–$12.55$8.05--
$123.60Jan 15$9.80$12.90$11.35$13.80 06/05$10.95–$15.65$11.35--
$118.60Aug 21$3.20$6.00$4.60$5.30 06/26$4.45–$8.70$4.60--
$118.60Sep 18$4.50$6.50$5.50$6.10 06/26$5.45–$9.70$5.50--
$118.60Dec 18$6.10$9.50$7.80$11.00 05/06$7.80–$12.45$7.80--
$125.00Jul 17$3.80$6.40$5.10$4.50 06/25$5.10–$11.50$4.50--
$125.00Mar 19$11.40$15.10$13.25$20.95 06/01$13.20–$17.75$13.25--
$115.60Jan 15$6.00$9.20$7.60$11.90 05/29$7.45–$11.55$7.60--
$115.00Jul 17$0.00$1.15$0.57$2.38 06/24$0.57–$5.05$0.57--
$115.00Aug 21$1.80$4.30$3.05$4.60 06/24$2.75–$6.90$3.0526
$115.00Sep 18$2.45$4.80$3.63$4.60 06/26$3.63–$7.85$3.63--
$115.00Nov 20$4.10$7.30$5.70$10.40 05/20$5.70–$10.10$5.70--
$115.00Dec 18$4.70$8.00$6.35$7.80 06/18$6.35–$10.60$6.35--
$113.60Aug 21$1.30$4.10$2.70$3.30 06/26$2.70–$6.40$2.70--
$113.60Sep 18$2.00$3.90$2.95$4.00 06/26$2.95–$7.40$2.95--
$113.60Dec 18$4.20$7.50$5.85$8.10 06/17$5.85–$9.90$5.85--
$113.60Jan 15$5.30$8.40$6.85$9.77 06/04$6.70–$10.00$6.85--
$130.00Mar 19$14.20$17.50$15.85$21.71 05/14$15.85–$21.20$15.85--
$130.60Jan 15$13.30$16.30$14.80$19.30 06/10$14.80–$20.05$14.80--
$110.60Jan 15$4.20$6.00$5.10$9.50 05/29$5.10–$8.65$5.10--
$110.00Jul 17$0.00$0.30$0.15$0.38 06/26$0.15–$2.85$0.15684
$110.00Aug 21$0.00$2.25$1.13$2.20 06/26$1.13–$4.75$1.13--
$110.00Sep 18$1.00$2.80$1.90$3.30 06/23$1.90–$5.70$1.90--
$110.00Nov 20$2.00$4.80$3.40$6.78 06/04$3.40–$7.55$3.40--
$110.00Mar 19$4.90$8.50$6.70$8.82 05/01$6.60–$10.05$6.70--
$108.60Aug 21$0.00$1.70$0.85$1.85 06/26$0.85–$4.35$0.85--
$108.60Sep 18$0.70$2.55$1.63$2.55 06/26$1.45–$5.20$1.63--
$108.60Jan 15$3.60$5.30$4.45$8.60 05/29$4.45–$8.45$4.45--
$135.00Sep 18$13.80$17.40$15.60$25.10 05/29$15.60–$22.25$15.60--
$135.00Dec 18$15.90$19.50$17.70$22.20 06/10$17.65–$23.50$17.70--
$105.60Jan 15$2.60$4.50$3.55$7.98 05/21$3.55–$7.35$3.55--
$105.00Jul 17$0.00$0.20$0.10$0.13 06/26$0.10–$1.70$0.10--
$105.00Aug 21$0.00$1.10$0.55$1.05 06/26$0.55–$3.55$0.5548
$105.00Sep 18$0.45$1.70$1.08$2.15 06/23$0.98–$4.30$1.08--
$105.00Nov 20$1.05$3.50$2.28$3.37 06/15$2.28–$5.90$2.28--
$105.00Jun 17$4.20$9.00$6.60$8.10 06/23$6.25–$8.30$6.60--
$103.60Aug 21$0.00$0.95$0.48$1.35 06/25$0.48–$2.95$0.48--
$103.60Sep 18$0.00$1.50$0.75$2.00 06/24$0.75–$3.75$0.75--
$103.60Jan 15$1.75$5.30$3.53$5.80 04/30$3.53–$6.65$3.53--
$100.60Jan 15$0.75$4.90$2.83$5.20 06/11$2.63–$5.65$2.83--
$100.00Jul 17$0.00$0.15$0.08$0.08 06/26$0.08–$1.00$0.08--
$100.00Aug 21$0.00$0.70$0.35$1.45 06/11$0.35–$2.38$0.35--
$100.00Sep 18$0.00$1.20$0.60$0.88 06/26$0.60–$3.05$0.60--
$100.00Nov 20$0.40$2.50$1.45$2.45 06/23$1.45–$4.25$1.45--
$100.00Dec 18$0.10$4.30$2.20$3.14 06/23$2.20–$5.15$2.20--
$100.00Jun 17$2.75$7.50$5.13$5.00 06/22$5.13–$6.85$5.00--
$98.60Aug 21$0.00$0.65$0.33$0.90 06/12$0.33–$2.03$0.33--
$98.60Sep 18$0.00$1.05$0.53$1.35 06/12$0.53–$2.73$0.53--
$98.60Jan 15$0.40$4.60$2.50$3.90 06/12$2.50–$4.70$2.50--
$95.60Jan 15$0.10$4.20$2.15$2.80 06/23$2.15–$4.30$2.15--
$95.00Jul 17$0.00$0.10$0.05$0.27 06/10$0.05–$1.58$0.05--
$95.00Aug 21$0.00$0.45$0.23$0.90 06/11$0.23–$1.80$0.23--
$95.00Sep 18$0.00$0.80$0.40$0.50 06/25$0.40–$2.15$0.40--
$95.00Nov 20$0.90$1.75$1.33$1.85 06/24$1.23–$3.55$1.33--
$95.00Dec 18$0.00$3.50$1.75$2.00 06/16$1.75–$3.80$1.75--
$95.00Jun 17$1.60$6.50$4.05$4.00 06/22$4.05–$5.50$4.00--
$93.60Aug 21$0.00$0.40$0.20$1.50 06/02$0.20–$2.17$0.20--
$93.60Sep 18$0.00$0.70$0.35$1.60 05/26$0.35–$2.13$0.35--
$93.60Dec 18$0.00$3.40$1.70$1.80 06/16$1.70–$3.50$1.70--
$93.60Jan 15$0.05$3.90$1.98$3.50 05/14$1.98–$3.63$1.98--
$90.00Aug 21$0.00$2.20$1.10$1.20 05/29$0.15–$1.60$1.10--
$90.00Sep 18$0.00$0.55$0.28$1.25 05/22$0.28–$2.30$0.28--
$90.00Nov 20$0.00$1.25$0.63$1.65 06/08$0.63–$2.73$0.63--
$90.00Dec 18$0.00$3.20$1.60$1.60 06/17$1.35–$2.95$1.60--
$90.00Mar 19$0.35$4.20$2.28$2.30 06/16$2.28–$3.90$2.28--
$88.60Aug 21$0.00$2.20$1.10$1.00 06/02$0.68–$1.50$1.00--
$88.60Sep 18$0.00$2.35$1.18$1.00 05/26$0.70–$1.70$1.00--
$88.60Dec 18$0.00$3.20$1.60$1.45 06/17$1.23–$2.75$1.45--
$88.60Jan 15$0.00$3.40$1.70$2.62 05/14$1.70–$2.88$1.70--
$85.60Jan 15$0.00$3.40$1.70$1.80 06/09$1.63–$2.80$1.70--
$85.00Aug 21$0.00$2.15$1.08$0.60 05/20$0.57–$1.40$0.60--
$85.00Sep 18$0.00$2.30$1.15$0.85 06/03$0.50–$1.43$0.85--
$85.00Nov 20$0.00$2.85$1.43$1.75 06/03$0.70–$2.45$1.43--
$85.00Dec 18$0.00$2.95$1.48$1.15 06/17$1.02–$2.55$1.15--
$85.00Feb 19$0.00$3.40$1.70$1.70 06/25$1.63–$2.65$1.70--
$85.00Mar 19$0.30$4.10$2.20$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–$1.38$0.45--
$83.60Sep 18$0.00$0.30$0.15$0.80 06/03$0.15–$0.95$0.15--
$83.60Dec 18$0.00$2.90$1.45$1.05 06/17$0.88–$2.30$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$3.20$1.60$1.31 06/12$1.23–$2.10$1.31--
$80.00Aug 21$0.00$2.15$1.08$0.35 05/26$0.57–$1.30$0.35--
$80.00Nov 20$0.00$2.70$1.35$0.85 06/11$0.70–$2.17$0.85--
$80.00Dec 18$0.00$2.75$1.38$0.90 06/12$0.75–$1.88$0.90--
$80.00Feb 19$0.00$3.20$1.60$1.20 06/25$1.30–$2.15$1.20--
$80.00Mar 19$0.00$2.70$1.35$1.35 06/25$1.35–$2.20$1.35--
$78.60Dec 18$0.00$2.70$1.35$0.95 06/11$0.78–$1.93$0.95--
$78.60Jan 15$0.00$3.10$1.55$1.10 06/12$1.30–$2.00$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$2.60$1.30$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$2.55$1.27$0.70 06/11$0.53–$1.60$0.70--

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 172
Total Puts 16
Put/Call Ratio 0.09
Net Difference 156

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,477
Total Puts 1,207
Average Put/Call Ratio 0.89
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