NEW Tour v265
PCAR
PACCAR INC
$119.50 -1.44%
(7/1 18:51) ◀
|
Thursday, July 2, 2026 (6:51pm)
January 2026
|
▶ (7/6 18:50)
◀ 7/2 18:51 ▶

Option Volume

Detail
ℹ
Current (07/02) 4,902
Calls: 126 (3%)
Puts: 4,776 (97%)
Prior (07/01) 188
Calls: 172 (91%)
Puts: 16 (9%)
Current vs Prior +2507.45%
Calls: -26.74% (Calls)
Puts: +29750.00% (Puts)
Prior 7-Day Total 1,486
Calls: 902 (61%)
Puts: 584 (39%)
Prior 7-Day Average 212
Calls: 128 (61%)
Puts: 83 (39%)
Current vs Prior 7-Day Avg +2209.15%
Calls: -2.22%
Puts: +5624.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $398.3K
Calls: $34.2K (9%)
Puts: $364.2K (91%)
Prior (07/01) $103.7K
Calls: $99.6K (96%)
Puts: $4.1K (4%)
Current vs Prior +284.10%
Calls: -65.71%
Puts: +8836.74%
Prior 7-Day Total $578.4K
Calls: $399.0K (69%)
Puts: $179.4K (31%)
Prior 7-Day Average $82.6K
Calls: $57.0K (69%)
Puts: $25.6K (31%)
Current vs Prior 7-Day Avg +382.07%
Calls: -40.06%
Puts: +1320.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 37.90
Prior (07/01) 0.09
Current vs Prior +40647.62%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +4738.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 6,168
Calls: 1,460 (24%)
Puts: 4,708 (76%)
Prior (07/01) 2,809
Calls: 1,920 (68%)
Puts: 889 (32%)
Current vs Prior +119.58%
Prior 7-Day Total 25,335
Calls: 16,969 (67%)
Puts: 8,366 (33%)
Prior 7-Day Average 3,619
Calls: 2,424 (67%)
Puts: 1,195 (33%)
Current vs Prior 7-Day Avg +70.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.41% | 10.63%
Prior 7.05% | 11.22%
Current vs Prior +5.02% | -5.26%
Prior 7-Day Avg 7.75% | 11.51%
Current vs 7-Day Avg -4.43% | -7.68%
Prior 7-Day Eod 7.05% | 11.22%
Current vs 7-Day Eod +5.02% | -5.26%
Sentiment BEARISH

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 21.23% | 25.75%
Calls: 24.36% | 24.20%
Puts: 18.11% | 27.29%
Current vs 7-Day Avg -21.30% | -57.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($364.2K) vs calls ($34.2K). Massive premium surge with dollar volume up 284% vs prior. Dollar volume significantly above 7-day average (382% higher). Unusually high activity with volume up 2507% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.73, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 179.4010.40$9.9010.1%20.9337
$115.00Jul 174.007.40$5.7059.6%10.7375
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.104.20$3.1566.7%1810.52--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 4.9K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 171.204.20$2.70111.1%870.48--
$125.00Jul 170.052.00$1.02191.2%100.24--
$110.00Jul 179.4010.40$9.9010.1%20.9337
$115.00Jul 174.007.40$5.7059.6%10.7375
$130.00Jul 170.150.40$0.2889.3%10.091.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.001.30$0.65200.0%4.6K0.104.7K
$120.00Jul 172.104.20$3.1566.7%1810.52--

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 5.76, avg 3.35)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.74$4.26$0.745.76$125.74
$120.00$125.00Jul 17$1.68$3.32$1.681.98$121.68
$115.00$120.00Jul 17$3.00$2.00$3.000.67$118.00
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$105.00Jul 17$2.50$12.50$2.505.00$117.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 5.25, avg 1.53)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.20$4.20$0.805.25$114.20
$115.00$120.00Jul 17$3.00$3.00$2.001.50$118.00
$120.00$125.00Jul 17$1.68$1.68$3.320.51$121.68
$125.00$130.00Jul 17$0.74$0.74$4.260.17$125.74
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$105.00Jul 17$2.50$2.50$12.500.20$117.50

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 4.90% of stock, avg 4.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$2.70$3.15$5.85$114.15$125.854.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.78% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Jul 17$0.28$0.65$0.93$104.07$130.93
$125.00$105.00Jul 17$1.02$0.65$1.67$103.33$126.67
$120.00$105.00Jul 17$2.70$0.65$3.35$101.65$123.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.28, avg credit $3.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/120125/130Jul 17$3.24$11.760.28$116.76$128.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.32, cheapest $0.94)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.94$4.064.32
$110.00$115.00$120.00Jul 17$1.20$3.803.17
$115.00$120.00$125.00Jul 17$1.32$3.682.79
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. 5 found (best net $-1.50, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$1.50$3.50
$115.00$120.001:2Jul 17$0.30$4.70
$125.00$130.001:2Jul 17$0.46$4.54
$120.00$125.001:2Jul 17$0.66$4.34
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$120.00$105.001:2Jul 17$1.85$13.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.00%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Jul 17$1.200.480.4%1.00%1.42%87--
$130.00Jul 17$0.150.098.8%0.13%8.91%11.2K

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. 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 $110.00 07-17 call last traded $12.70 on 06/25 (now $9.40/$10.40) — try a limit near $9.90. Also watch the $125.00 09-18 call last traded $5.80 on 06/26 (now $2.85/$5.10) — try a limit near $3.97; the $115.00 07-17 call last traded $7.50 on 06/25 (now $4.00/$7.40) — try a limit near $5.70. Most tradeable put: the $115.60 01-15 put last traded $11.90 on 05/29 (now $7.10/$8.60) — try a limit near $7.85.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$1.20$4.20$2.70$3.50 06/26$2.28–$5.05$2.70--
$120.00Aug 21$4.00$6.60$5.30$7.00 06/25$4.85–$7.60$5.30--
$120.00Sep 18$5.10$8.70$6.90$8.20 06/25$5.95–$8.60$6.90--
$120.00Nov 20$7.70$11.90$9.80$9.26 06/17$8.25–$11.70$9.26--
$120.00Mar 19$11.50$15.80$13.65$12.48 05/04$11.70–$15.60$12.48--
$120.00Jan 21$18.50$23.50$21.00$23.60 06/15$18.25–$22.60$21.00--
$118.60Aug 21$5.20$8.80$7.00$5.50 06/24$5.40–$8.35$5.50--
$118.60Jan 15$10.40$14.30$12.35$12.85 06/18$10.40–$14.15$12.35--
$118.60Jan 21$19.50$24.00$21.75$21.50 06/12$18.75–$23.25$21.50--
$120.60Jan 15$10.30$12.90$11.60$10.10 06/03$9.70–$13.00$10.30--
$115.60Jan 15$11.90$16.10$14.00$12.75 06/24$11.90–$15.95$12.75--
$123.60Aug 21$2.30$6.30$4.30$5.10 06/26$3.35–$5.65$4.3097
$123.60Sep 18$3.40$5.70$4.55$6.80 06/25$4.35–$6.80$4.55--
$123.60Dec 18$7.00$10.90$8.95$9.80 06/26$7.65–$10.80$8.95--
$123.60Jan 21$17.00$22.00$19.50$16.55 05/08$16.75–$20.75$17.00--
$115.00Jul 17$4.00$7.40$5.70$7.50 06/25$4.25–$8.00$5.7075
$115.00Aug 21$6.90$10.70$8.80$9.20 06/18$7.25–$10.55$8.80--
$115.00Sep 18$8.00$12.00$10.00$9.05 06/04$8.20–$11.20$9.05--
$115.00Nov 20$10.50$14.80$12.65$11.88 06/17$10.60–$14.25$11.88--
$125.00Jul 17$0.05$2.00$1.02$1.45 06/26$0.78–$3.18$1.02--
$125.00Aug 21$2.05$4.20$3.13$4.40 06/26$3.13–$5.20$3.13--
$125.00Sep 18$2.85$5.10$3.97$5.80 06/26$3.70–$6.20$3.9710
$125.00Nov 20$5.50$7.80$6.65$8.30 06/15$6.15–$9.45$6.65--
$125.00Dec 18$6.10$9.60$7.85$7.50 06/23$7.10–$10.00$7.50--
$125.00Mar 19$9.30$13.00$11.15$10.48 05/04$9.60–$13.05$10.48--
$113.60Aug 21$7.80$11.90$9.85$12.05 06/25$7.90–$11.50$9.85--
$113.60Sep 18$8.80$12.80$10.80$10.30 06/11$8.50–$12.15$10.30--
$113.60Jan 15$13.90$17.10$15.50$13.52 06/04$12.85–$17.25$13.90--
$128.60Aug 21$0.90$4.50$2.70$3.30 06/26$2.13–$3.95$2.70--
$128.60Sep 18$1.65$3.90$2.78$4.40 06/26$2.78–$4.85$2.78--
$128.60Dec 18$5.00$8.10$6.55$7.50 06/22$5.80–$8.55$6.55--
$128.60Jan 15$5.60$7.80$6.70$7.81 06/23$6.70–$9.45$6.70--
$110.00Jul 17$9.40$10.40$9.90$12.70 06/25$6.50–$12.15$9.9037
$110.00Aug 21$10.30$12.50$11.40$10.78 06/03$8.85–$13.30$10.78--
$110.00Sep 18$11.20$13.60$12.40$11.60 06/04$9.70–$14.15$11.60--
$110.00Nov 20$13.70$16.10$14.90$16.47 06/04$12.35–$16.70$14.90--
$110.00Mar 19$17.10$21.30$19.20$18.55 06/25$16.75–$21.40$18.55--
$130.00Jul 17$0.15$0.40$0.28$0.60 06/26$0.28–$2.17$0.281.2K
$130.00Aug 21$0.75$4.00$2.38$2.95 06/26$2.10–$3.45$2.38--
$130.00Sep 18$1.80$3.50$2.65$3.80 06/26$2.45–$4.35$2.65--
$130.00Nov 20$3.70$6.00$4.85$6.95 06/16$4.55–$7.25$4.85--
$130.00Dec 18$4.50$6.80$5.65$5.80 06/24$5.20–$7.95$5.65--
$130.00Feb 19$6.00$8.80$7.40$9.10 06/18$7.40–$8.95$7.40--
$130.00Jan 21$14.50$19.00$16.75$16.30 06/18$14.25–$18.10$16.30--
$108.60Sep 18$12.40$14.60$13.50$13.40 06/11$10.25–$15.25$13.40--
$108.60Jan 21$24.50$29.00$26.75$27.90 06/18$23.50–$28.50$26.75--
$130.60Jan 15$5.00$7.00$6.00$7.38 06/18$6.00–$8.65$6.00--
$105.60Jan 15$18.50$22.40$20.45$19.85 06/12$17.15–$22.50$19.85--
$133.60Aug 21$0.45$2.65$1.55$2.05 06/26$1.20–$2.75$1.55--
$133.60Sep 18$0.90$2.55$1.73$2.90 06/26$1.67–$3.28$1.736
$133.60Dec 18$4.40$5.30$4.85$4.60 06/24$4.25–$6.75$4.60--
$133.60Jan 15$4.00$6.10$5.05$3.46 05/22$5.05–$7.40$4.00--
$133.60Jan 21$13.00$18.00$15.50$16.35 06/15$13.00–$16.50$15.50--
$105.00Jul 17$13.10$15.20$14.15$14.60 06/18$9.85–$16.15$14.15--
$105.00Aug 21$14.20$16.50$15.35$15.20 05/07$12.00–$17.40$15.20--
$105.00Sep 18$15.20$17.40$16.30$8.94 06/01$12.55–$18.20$15.20--
$105.00Dec 18$17.90$21.70$19.80$20.45 05/01$17.10–$22.05$19.80--
$105.00Mar 19$20.50$24.50$22.50$23.87 06/18$19.20–$24.55$22.50--
$135.00Jul 17$0.00$0.25$0.13$0.45 06/25$0.13–$1.25$0.13--
$135.00Aug 21$0.35$2.60$1.48$1.70 06/26$1.23–$2.48$1.48--
$135.00Sep 18$0.75$2.30$1.53$2.40 06/25$1.15–$3.00$1.5336
$135.00Nov 20$2.10$4.50$3.30$3.70 06/23$3.30–$5.60$3.30--
$135.00Dec 18$3.10$5.00$4.05$4.30 06/24$3.90–$6.15$4.05--
$135.00Mar 19$5.50$8.60$7.05$10.00 06/16$6.40–$8.60$7.05--
$135.00Jan 21$12.50$17.50$15.00$14.20 05/01$12.50–$16.00$14.20--
$103.60Dec 18$18.90$22.80$20.85$23.10 06/25$17.85–$23.20$20.85--
$135.60Jan 15$3.60$5.50$4.55$3.28 05/26$4.55–$6.75$3.60--
$138.60Aug 21$0.00$1.75$0.88$1.90 06/25$0.78–$1.98$0.88--
$138.60Dec 18$2.50$4.10$3.30$3.50 06/24$3.10–$5.20$3.30--
$138.60Jan 15$2.65$4.70$3.68$4.15 06/04$3.68–$5.90$3.68--
$138.60Jan 21$11.00$16.00$13.50$10.78 06/02$11.50–$14.75$11.00--
$100.00Jul 17$18.10$20.10$19.10$17.44 06/24$14.20–$21.15$18.10--
$100.00Aug 21$18.40$20.90$19.65$21.15 05/01$15.60–$21.90$19.65--
$100.00Sep 18$19.50$21.60$20.55$16.99 06/10$17.05–$22.50$19.50--
$100.00Mar 19$24.00$27.90$25.95$25.40 04/30$22.60–$27.85$25.40--
$140.00Jul 17$0.00$0.15$0.08$0.92 06/18$0.08–$1.23$0.08--
$140.00Aug 21$0.00$1.70$0.85$1.00 06/26$0.57–$1.68$0.85--
$140.00Sep 18$0.60$1.45$1.02$1.50 06/04$0.57–$2.13$1.02--
$140.00Nov 20$1.05$3.40$2.23$2.55 06/24$2.05–$4.25$2.23--
$140.00Dec 18$2.40$3.90$3.15$3.74 06/17$2.38–$4.85$3.15--
$140.00Jan 21$10.50$15.50$13.00$9.55 05/18$11.00–$14.25$10.50--
$140.60Jan 15$2.50$4.30$3.40$4.06 06/23$3.40–$5.15$3.40--
$143.60Aug 21$0.00$1.20$0.60$0.85 06/26$0.60–$1.55$0.60--
$143.60Sep 18$0.40$1.05$0.73$1.30 06/26$0.65–$1.78$0.73--
$143.60Dec 18$0.60$3.30$1.95$2.75 06/25$1.95–$4.05$1.95--
$143.60Jan 21$9.50$14.50$12.00$11.50 05/01$10.00–$13.00$11.50--
$145.00Aug 21$0.00$2.10$1.05$0.65 06/10$0.68–$1.63$0.65--
$145.00Sep 18$0.00$0.95$0.48$1.28 05/06$0.40–$1.70$0.48--
$145.00Nov 20$0.75$3.00$1.88$1.90 06/24$1.33–$3.25$1.88--
$145.00Dec 18$0.95$2.95$1.95$2.60 06/25$1.78–$3.83$1.95--
$145.60Jan 15$1.05$3.30$2.17$3.70 06/15$2.17–$4.30$2.17--
$148.60Aug 21$0.00$1.50$0.75$1.00 06/08$0.63–$1.50$0.75--
$148.60Sep 18$0.00$0.85$0.43$0.60 05/13$0.33–$1.55$0.43--
$148.60Dec 18$0.45$2.60$1.53$2.15 06/25$1.45–$3.20$1.53--
$148.60Jan 15$1.15$2.80$1.98$4.00 04/30$1.85–$3.70$1.98--
$150.00Jul 17$0.00$1.80$0.90$0.62 06/18$0.05–$1.13$0.62--
$150.00Aug 21$0.00$2.35$1.18$0.75 06/04$0.53–$1.38$0.75--
$150.00Sep 18$0.00$0.75$0.38$0.55 05/13$0.30–$1.43$0.38--
$150.00Nov 20$0.00$1.85$0.93$2.15 06/15$0.83–$2.58$0.93--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$2.10$4.20$3.15$2.40 06/26$2.53–$7.50$2.40--
$120.00Aug 21$3.90$7.50$5.70$5.90 06/26$5.30–$9.50$5.70--
$120.00Sep 18$4.70$8.10$6.40$7.40 06/23$5.70–$10.00$6.40--
$120.00Dec 18$7.50$11.10$9.30$9.65 06/17$8.75–$12.95$9.30--
$120.00Mar 19$9.10$13.10$11.10$13.00 06/09$10.55–$15.00$11.10--
$118.60Aug 21$3.50$7.30$5.40$5.30 06/26$4.45–$8.45$5.30--
$118.60Sep 18$5.50$6.50$6.00$6.10 06/26$5.45–$9.70$6.00--
$118.60Dec 18$6.60$10.40$8.50$11.00 05/06$7.80–$12.45$8.50--
$118.60Jan 15$8.60$10.10$9.35--$9.35–$9.35—$8.604
$120.60Jan 15$8.80$11.20$10.00$12.20 06/05$9.40–$13.90$10.00--
$115.60Jan 15$7.10$8.60$7.85$11.90 05/29$7.45–$10.65$7.8510
$123.60Aug 21$5.80$9.90$7.85$8.10 06/17$7.25–$11.95$7.85--
$123.60Sep 18$6.60$10.00$8.30$9.10 06/17$8.05–$12.45$8.30--
$123.60Jan 15$9.60$13.60$11.60$13.80 06/05$10.95–$15.65$11.60--
$115.00Jul 17$0.00$2.55$1.27$2.38 06/24$0.57–$4.60$1.27--
$115.00Aug 21$1.75$5.70$3.73$4.60 06/24$2.75–$6.60$3.7329
$115.00Sep 18$2.55$6.40$4.47$4.60 06/26$3.63–$7.40$4.47--
$115.00Nov 20$4.50$8.50$6.50$10.40 05/20$5.70–$9.10$6.50--
$115.00Dec 18$5.40$8.90$7.15$7.80 06/18$6.35–$10.15$7.15--
$125.00Jul 17$4.70$8.00$6.35$4.50 06/25$5.10–$11.25$4.70--
$125.00Mar 19$12.00$15.70$13.85$20.95 06/01$13.20–$17.75$13.85--
$113.60Aug 21$1.60$4.50$3.05$3.30 06/26$2.70–$6.05$3.05--
$113.60Sep 18$2.05$5.00$3.53$4.00 06/26$2.95–$6.85$3.53--
$113.60Dec 18$4.90$8.40$6.65$8.10 06/17$5.85–$9.75$6.65--
$113.60Jan 15$5.50$9.10$7.30$9.77 06/04$6.70–$9.95$7.30--
$110.60Jan 15$4.10$8.10$6.10$9.50 05/29$5.10–$8.65$6.10--
$110.00Jul 17$0.00$0.45$0.23$0.38 06/26$0.15–$2.28$0.23--
$110.00Aug 21$0.70$2.40$1.55$2.20 06/26$1.13–$4.20$1.55--
$110.00Sep 18$1.15$3.30$2.22$3.30 06/23$1.90–$5.00$2.22--
$110.00Nov 20$2.80$5.30$4.05$6.78 06/04$3.40–$7.00$4.05--
$110.00Mar 19$5.10$9.10$7.10$8.82 05/01$6.60–$9.95$7.10--
$130.00Mar 19$15.00$18.60$16.80$21.71 05/14$15.85–$21.10$16.80--
$108.60Aug 21$0.35$2.05$1.20$1.85 06/26$0.85–$3.90$1.20--
$108.60Sep 18$0.85$2.90$1.88$2.55 06/26$1.45–$4.60$1.88--
$108.60Jan 15$3.50$6.90$5.20$8.60 05/29$4.45–$8.00$5.20--
$130.60Jan 15$14.00$17.60$15.80$19.30 06/10$14.80–$20.05$15.80--
$105.60Jan 15$3.10$6.20$4.65$7.98 05/21$3.55–$6.90$4.656
$105.00Jul 17$0.00$1.30$0.65$0.13 06/26$0.10–$1.33$0.134.7K
$105.00Aug 21$0.00$1.35$0.68$1.05 06/26$0.55–$3.05$0.68--
$105.00Sep 18$0.15$2.10$1.13$2.15 06/23$0.98–$3.55$1.13--
$105.00Nov 20$1.20$3.80$2.50$3.37 06/15$2.28–$5.55$2.50--
$105.00Jun 17$4.70$9.50$7.10$8.10 06/23$6.25–$8.30$7.10--
$135.00Sep 18$14.80$18.70$16.75$25.10 05/29$15.60–$21.35$16.75--
$135.00Dec 18$16.50$20.30$18.40$22.20 06/10$17.65–$22.85$18.40--
$103.60Aug 21$0.00$1.25$0.63$1.35 06/25$0.48–$2.53$0.63--
$103.60Sep 18$0.00$1.90$0.95$2.00 06/24$0.75–$3.08$0.95--
$103.60Jan 15$2.45$4.90$3.68$5.80 04/30$3.53–$6.15$3.68--
$100.60Jan 15$1.25$5.50$3.38$5.20 06/11$2.63–$5.05$3.38--
$100.00Jul 17$0.00$0.15$0.08$0.08 06/26$0.08–$0.85$0.08--
$100.00Aug 21$0.00$0.85$0.43$1.45 06/11$0.35–$2.00$0.43--
$100.00Sep 18$0.00$1.35$0.68$0.88 06/26$0.60–$2.47$0.68--
$100.00Nov 20$0.10$2.70$1.40$2.45 06/23$1.40–$4.25$1.40--
$100.00Dec 18$0.90$4.60$2.75$3.14 06/23$2.20–$4.45$2.75--
$100.00Jun 17$3.30$8.00$5.65$5.00 06/22$5.13–$6.85$5.00--
$98.60Aug 21$0.00$0.75$0.38$0.90 06/12$0.33–$1.55$0.38--
$98.60Sep 18$0.00$1.20$0.60$1.35 06/12$0.53–$1.88$0.60--
$98.60Jan 15$1.20$4.60$2.90$3.90 06/12$2.50–$4.70$2.90--
$95.60Jan 15$1.10$4.30$2.70$2.80 06/23$2.15–$4.05$2.70--
$95.00Jul 17$0.00$2.15$1.08$0.27 06/10$0.05–$1.10$0.27--
$95.00Aug 21$0.00$0.55$0.28$0.90 06/11$0.23–$1.80$0.28--
$95.00Sep 18$0.00$0.90$0.45$0.50 06/25$0.40–$2.03$0.45--
$95.00Nov 20$1.00$1.95$1.48$1.85 06/24$1.23–$3.00$1.48--
$95.00Dec 18$0.30$3.80$2.05$2.00 06/16$1.75–$3.45$2.00--
$95.00Jun 17$2.00$6.50$4.25$4.00 06/22$4.05–$5.50$4.00--
$93.60Aug 21$0.00$0.45$0.23$1.50 06/02$0.20–$1.63$0.23--
$93.60Sep 18$0.00$0.80$0.40$1.60 05/26$0.35–$2.13$0.40--
$93.60Dec 18$0.15$3.70$1.93$1.80 06/16$1.70–$3.50$1.80--
$93.60Jan 15$0.65$4.10$2.38$3.50 05/14$1.98–$3.63$2.38--
$90.00Aug 21$0.00$2.15$1.08$1.20 05/29$0.15–$1.23$1.08--
$90.00Sep 18$0.00$0.60$0.30$1.25 05/22$0.28–$1.48$0.30--
$90.00Nov 20$0.00$3.20$1.60$1.65 06/08$0.63–$2.65$1.60--
$90.00Dec 18$0.00$3.30$1.65$1.60 06/17$1.35–$2.75$1.60--
$90.00Mar 19$0.80$4.00$2.40$2.30 06/16$2.28–$3.90$2.30--
$88.60Aug 21$0.00$2.15$1.08$1.00 06/02$0.68–$1.38$1.00--
$88.60Sep 18$0.00$2.30$1.15$1.00 05/26$0.70–$1.55$1.00--
$88.60Dec 18$0.00$2.80$1.40$1.45 06/17$1.23–$2.75$1.40--
$88.60Jan 15$0.20$3.60$1.90$2.62 05/14$1.70–$2.88$1.90--
$85.60Jan 15$0.00$3.10$1.55$1.80 06/09$1.55–$2.80$1.55--
$85.00Aug 21$0.00$2.15$1.08$0.60 05/20$0.57–$1.27$0.60--
$85.00Sep 18$0.00$2.25$1.13$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$3.00$1.50$1.15 06/17$1.02–$2.53$1.15--
$85.00Feb 19$0.00$3.70$1.85$1.70 06/25$1.63–$2.65$1.70--
$85.00Mar 19$0.05$4.00$2.03$1.85 06/25$1.75–$3.25$1.85--
$83.60Aug 21$0.00$2.15$1.08$0.45 05/26$0.57–$1.25$0.45--
$83.60Sep 18$0.00$0.30$0.15$0.80 06/03$0.15–$0.90$0.15--
$83.60Dec 18$0.00$2.95$1.48$1.05 06/17$0.88–$2.30$1.05--
$83.60Jan 15$0.00$3.20$1.60$1.65 06/08$1.53–$2.40$1.60--
$80.60Jan 15$0.00$3.10$1.55$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–$1.18$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$2.80$1.40$0.90 06/12$0.75–$1.88$0.90--
$80.00Feb 19$0.25$3.40$1.83$1.20 06/25$1.30–$2.15$1.20--
$80.00Mar 19$0.20$2.70$1.45$1.35 06/25$1.35–$2.20$1.35--
$78.60Dec 18$0.00$2.75$1.38$0.95 06/11$0.78–$1.93$0.95--
$78.60Jan 15$0.00$2.85$1.43$1.10 06/12$1.30–$2.00$1.10--
$75.00Sep 18$0.00$2.15$1.08$0.20 06/09$0.30–$1.25$0.20--
$75.00Nov 20$0.00$2.50$1.25$0.75 06/11$0.48–$1.65$0.75--
$75.00Mar 19$0.25$3.40$1.83$1.00 06/25$1.35–$2.10$1.00--
$70.00Nov 20$0.00$2.40$1.20$0.70 06/11$0.53–$1.50$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 126
Total Puts 4,776
Put/Call Ratio 37.90
Net Difference -4,650

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 902
Total Puts 584
Average Put/Call Ratio 0.78
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