Tour v325
PCAR
PACCAR INC
$124.26 -0.25%
(7/10 18:54) ◀
|
Monday, July 13, 2026 (6:52pm)
January 2026
|
▶ (7/14 19:17)
◀ 7/13 18:52 ▶

Option Volume

Detail
ℹ
Current (07/13) 319
Calls: 289 (91%)
Puts: 30 (9%)
Prior (07/10) 243
Calls: 169 (70%)
Puts: 74 (30%)
Current vs Prior +31.28%
Calls: +71.01% (Calls)
Puts: -59.46% (Puts)
Prior 7-Day Total 6,377
Calls: 1,133 (18%)
Puts: 5,244 (82%)
Prior 7-Day Average 911
Calls: 161 (18%)
Puts: 749 (82%)
Current vs Prior 7-Day Avg -64.98%
Calls: +78.55%
Puts: -96.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $66.2K
Calls: $60.9K (92%)
Puts: $5.3K (8%)
Prior (07/10) $131.1K
Calls: $95.0K (72%)
Puts: $36.1K (28%)
Current vs Prior -49.49%
Calls: -35.85%
Puts: -85.30%
Prior 7-Day Total $1.10M
Calls: $570.0K (52%)
Puts: $534.7K (48%)
Prior 7-Day Average $157.8K
Calls: $81.4K (52%)
Puts: $76.4K (48%)
Current vs Prior 7-Day Avg -58.03%
Calls: -25.19%
Puts: -93.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.10
Prior (07/10) 0.44
Current vs Prior -76.29%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -90.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,903
Calls: 2,433 (84%)
Puts: 470 (16%)
Prior (07/10) 3,720
Calls: 2,731 (73%)
Puts: 989 (27%)
Current vs Prior -21.96%
Prior 7-Day Total 21,647
Calls: 13,558 (63%)
Puts: 8,089 (37%)
Prior 7-Day Average 3,092
Calls: 1,936 (63%)
Puts: 1,155 (37%)
Current vs Prior 7-Day Avg -6.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.43% | 9.25%5.43% | 9.25%
Prior 5.52% | 9.71%5.52% | 9.71%
Current vs Prior -1.64% | -4.72%-1.64% | -4.72%
Prior 7-Day Avg 6.34% | 10.60%5.99% | 10.48%
Current vs 7-Day Avg -14.38% | -12.73%-9.33% | -11.67%
Prior 7-Day Eod 5.52% | 9.71%5.52% | 9.71%
Current vs 7-Day Eod -1.64% | -4.72%-1.64% | -4.72%
Sentiment BULLISHBULLISH

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 16.71% | 11.04%
Calls: 19.72% | 10.53%
Puts: 13.70% | 11.54%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($60.9K) vs puts ($5.3K). Extreme bullish P/C ratio of 0.10 - heavy call buying (289 calls vs 30 puts). P/C ratio dropping 76% - sentiment shifting bullish. Call-heavy open interest (2,433 calls vs 470 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. 6 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 178.0010.50$9.2527.0%70.96--
$113.60Aug 2111.0013.70$12.3521.9%50.80--
$120.00Jul 173.205.90$4.5559.3%290.77641
$118.60Aug 217.4010.20$8.8031.8%10.68--
$123.60Aug 214.407.30$5.8549.6%30.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 214.207.10$5.6551.3%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 285, top 196)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.050.50$0.28160.7%1960.121.2K
$120.00Jul 173.205.90$4.5559.3%290.77641
$128.60Aug 212.103.70$2.9055.2%160.37118
$115.00Jul 178.0010.50$9.2527.0%70.96--
$125.00Jul 170.103.30$1.70188.2%70.46319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.001.70$0.85200.0%110.23353
$113.60Aug 210.003.40$1.70200.0%20.20--
$118.60Aug 211.454.40$2.93100.7%20.3221
$125.00Aug 214.207.10$5.6551.3%20.51--
$115.00Aug 210.403.60$2.00160.0%10.2333

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 29.5%, max 48.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2138.1%34.5%10.2%9377
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2148.7%32.7%48.9%12353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 3.67, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$1.42$3.58$1.422.52$126.42
$123.60$125.00Aug 21$0.75$0.65$0.750.87$124.35
$120.00$125.00Jul 17$2.85$2.15$2.850.75$122.85
$118.60$123.60Aug 21$2.95$2.05$2.950.69$121.55
$125.00$128.60Aug 21$2.20$1.40$2.200.64$127.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$113.60Aug 21$0.30$1.10$0.303.67$114.70
$118.60$115.00Aug 21$0.93$2.67$0.932.87$117.67
$120.00$118.60Aug 21$0.52$0.88$0.521.69$119.48
$125.00$120.00Aug 21$2.20$2.80$2.201.27$122.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 15.67, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$113.60$118.60Aug 21$3.55$3.55$1.452.45$117.15
$125.00$128.60Aug 21$2.20$2.20$1.401.57$127.20
$118.60$123.60Aug 21$2.95$2.95$2.051.44$121.55
$120.00$125.00Jul 17$2.85$2.85$2.151.33$122.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$2.20$2.20$2.800.79$122.80
$120.00$118.60Aug 21$0.52$0.52$0.880.59$119.48
$118.60$115.00Aug 21$0.93$0.93$2.670.35$117.67
$115.00$113.60Aug 21$0.30$0.30$1.100.27$114.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.00, cheapest $2.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$3.4038.1%34.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.6048.7%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.35% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$4.55$0.85$5.40$114.60$125.404.35%
$125.00Aug 21$5.10$5.65$10.75$114.25$135.758.65%
$118.60Aug 21$8.80$2.93$11.73$106.87$130.339.44%
$113.60Aug 21$12.35$1.70$14.05$99.55$127.6511.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.91% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Jul 17$0.28$0.85$1.13$118.87$131.13
$125.00$120.00Jul 17$1.70$0.85$2.55$117.45$127.55
$128.60$113.60Aug 21$2.90$1.70$4.60$109.00$133.20
$128.60$115.00Aug 21$2.90$2.00$4.90$110.10$133.50
$128.60$118.60Aug 21$2.90$2.93$5.83$112.77$134.43
$128.60$120.00Aug 21$2.90$3.45$6.35$113.65$134.95
$125.00$113.60Aug 21$5.10$1.70$6.80$106.80$131.80
$125.00$115.00Aug 21$5.10$2.00$7.10$107.90$132.10
$125.00$118.60Aug 21$5.10$2.93$8.03$110.57$133.03
$125.00$120.00Aug 21$5.10$3.45$8.55$111.45$133.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 9.77, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
119/120124/125Aug 21$1.27$0.139.77$118.73$124.87
115/119125/129Aug 21$3.13$0.476.66$115.47$128.13
119/120125/129Aug 21$2.72$0.883.09$117.28$127.72
114/115124/125Aug 21$1.05$0.353.00$113.95$124.65
114/115125/129Aug 21$2.50$1.102.27$112.50$127.50
114/115119/124Aug 21$3.25$1.751.86$111.75$121.85
115/119124/125Aug 21$1.68$1.920.88$116.92$125.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.33, cheapest $0.60)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$113.60$118.60$123.60Aug 21$0.60$4.407.33
$120.00$125.00$130.00Jul 17$1.43$3.572.50
$115.00$120.00$125.00Jul 17$1.85$3.151.70
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. 8 found (best net $-1.25, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$128.601:2Aug 21-$0.70$2.90
$118.60$123.601:2Aug 21-$2.90$2.10
$115.00$120.001:2Jul 17$0.15$4.85
$125.00$130.001:2Jul 17$1.14$3.86
$120.00$125.001:2Jul 17$1.15$3.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$1.25$3.75
$118.60$115.001:2Aug 21-$1.07$2.53
$115.00$113.601:2Aug 21-$1.40$0.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.90%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.600.490.6%2.90%3.49%258
$128.60Aug 21$2.100.373.5%1.69%5.18%16118
$125.00Jul 17$0.100.460.6%0.08%0.68%7319

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 967 vol/day, 199 traded recently)

PCAR averages only 967 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 $125.00 09-18 call last traded $7.60 on 07/10 (now $5.00/$8.20) — try a limit near $6.60. Also watch the $128.60 08-21 call last traded $4.24 on 07/10 (now $2.10/$3.70) — try a limit near $2.90; the $125.00 08-21 call last traded $5.00 on 07/09 (now $3.60/$6.60) — try a limit near $5.00. Most tradeable put: the $118.60 08-21 put last traded $3.80 on 07/06 (now $1.45/$4.40) — try a limit near $2.93.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.60Aug 21$4.40$7.30$5.85$6.52 07/10$3.35–$7.80$5.85--
$123.60Sep 18$5.70$8.90$7.30$6.30 07/02$4.35–$8.80$6.30--
$123.60Dec 18$9.40$13.10$11.25$9.80 06/26$7.65–$12.10$9.80--
$125.00Jul 17$0.10$3.30$1.70$1.88 07/10$0.78–$3.18$1.70319
$125.00Aug 21$3.60$6.60$5.10$5.00 07/09$3.13–$6.90$5.0058
$125.00Sep 18$5.00$8.20$6.60$7.60 07/10$3.70–$8.90$6.6033
$125.00Nov 20$7.80$11.30$9.55$9.43 07/07$6.15–$11.20$9.43--
$125.00Dec 18$9.00$12.40$10.70$7.50 06/23$7.10–$11.45$9.00--
$120.60Jan 15$11.90$16.00$13.95$10.10 06/03$10.15–$15.10$11.90--
$120.00Jul 17$3.20$5.90$4.55$5.60 07/10$2.28–$6.60$4.55641
$120.00Aug 21$6.40$9.40$7.90$8.13 07/07$4.85–$8.90$7.90--
$120.00Sep 18$7.70$10.60$9.15$8.20 06/25$6.00–$11.00$8.20--
$120.00Nov 20$10.80$13.80$12.30$12.04 07/09$8.95–$13.40$12.04--
$120.00Feb 19$13.80$17.30$15.55$15.17 07/07$11.80–$16.45$15.17--
$120.00Jan 21$21.50$25.70$23.60$21.35 07/01$19.75–$25.00$21.50--
$128.60Aug 21$2.10$3.70$2.90$4.24 07/10$2.13–$4.90$2.90118
$128.60Sep 18$3.60$6.70$5.15$5.50 07/06$2.78–$6.35$5.15--
$128.60Dec 18$7.30$10.80$9.05$7.50 06/22$5.80–$10.10$7.50--
$128.60Jan 15$8.00$11.80$9.90$9.80 07/07$6.70–$10.85$9.80--
$118.60Aug 21$7.40$10.20$8.80$7.50 07/01$5.55–$10.05$7.50--
$118.60Jan 15$13.50$16.70$15.10$12.85 06/18$11.45–$16.05$13.50--
$118.60Jan 21$22.00$27.00$24.50$21.50 06/12$20.25–$25.75$22.00--
$130.00Jul 17$0.05$0.50$0.28$0.42 07/10$0.25–$1.35$0.281.2K
$130.00Aug 21$1.55$4.40$2.98$3.55 07/10$2.10–$4.03$2.98--
$130.00Sep 18$3.20$6.20$4.70$4.94 07/06$2.45–$5.45$4.70--
$130.00Nov 20$5.70$9.00$7.35$8.30 07/10$4.55–$8.40$7.35--
$130.00Dec 18$6.70$10.10$8.40$5.80 06/24$5.20–$9.00$6.70--
$130.00Feb 19$8.60$12.60$10.60$9.10 06/18$7.40–$11.35$9.10--
$130.00Jan 21$17.00$21.50$19.25$17.00 06/30$15.25–$20.25$17.00--
$130.60Jan 15$7.10$10.50$8.80$9.40 07/10$6.00–$10.20$8.80--
$115.60Jan 15$15.00$19.00$17.00$12.75 06/24$12.80–$18.00$15.00--
$115.00Jul 17$8.00$10.50$9.25$10.50 07/10$4.90–$11.05$9.25--
$115.00Aug 21$9.90$12.70$11.30$12.10 07/10$7.50–$12.95$11.30--
$115.00Sep 18$10.90$13.80$12.35$9.05 06/04$8.75–$13.95$10.90--
$115.00Nov 20$13.70$17.30$15.50$11.88 06/17$11.45–$16.55$13.70--
$133.60Aug 21$1.55$2.10$1.83$1.90 07/08$1.20–$3.15$1.83--
$133.60Sep 18$2.00$5.00$3.50$2.95 07/02$1.67–$4.95$2.95--
$133.60Dec 18$4.80$8.60$6.70$4.60 06/24$4.25–$7.50$4.80--
$133.60Jan 15$5.90$9.20$7.55$7.80 07/10$5.05–$8.55$7.55--
$133.60Jan 21$15.50$20.00$17.75$16.35 06/15$14.25–$18.75$16.35--
$113.60Aug 21$11.00$13.70$12.35$11.88 07/09$7.95–$13.95$11.88--
$113.60Sep 18$11.90$14.80$13.35$10.30 06/11$9.35–$15.10$11.90--
$113.60Jan 15$16.40$20.30$18.35$13.52 06/04$13.65–$19.25$16.40--
$135.00Jul 17$0.00$2.20$1.10$0.13 07/07$0.13–$1.10$0.13--
$135.00Aug 21$0.30$1.75$1.02$1.98 07/10$1.02–$2.75$1.02--
$135.00Sep 18$1.60$4.60$3.10$2.65 07/02$1.15–$4.55$2.6536
$135.00Nov 20$3.70$7.00$5.35$3.70 06/23$3.30–$6.30$3.70--
$135.00Dec 18$4.70$8.00$6.35$5.10 07/06$3.90–$7.25$5.10--
$135.00Mar 19$7.70$11.30$9.50$10.00 06/16$6.40–$10.10$9.50--
$135.60Jan 15$5.10$8.40$6.75$7.10 07/10$4.55–$7.90$6.75--
$110.00Jul 17$13.70$14.90$14.30$12.70 07/08$7.80–$16.00$13.70--
$110.00Aug 21$13.90$16.70$15.30$14.14 07/08$10.30–$16.65$14.14--
$110.00Sep 18$14.60$17.60$16.10$11.60 06/04$11.15–$17.30$14.60--
$110.00Nov 20$17.20$20.30$18.75$16.47 06/04$13.70–$19.75$17.20--
$110.00Mar 19$20.80$24.30$22.55$18.55 06/25$17.65–$23.60$20.80--
$138.60Aug 21$0.85$1.10$0.98$2.05 07/06$0.78–$1.98$0.98--
$138.60Sep 18$0.75$3.80$2.28$1.95 06/30$0.73–$3.50$1.95--
$138.60Dec 18$3.30$6.70$5.00$3.50 06/24$3.10–$5.70$3.50--
$138.60Jan 15$3.70$7.90$5.80$6.59 07/10$3.68–$6.50$5.80--
$138.60Jan 21$13.50$18.00$15.75$10.78 06/02$12.15–$16.75$13.50--
$108.60Sep 18$15.80$18.70$17.25$15.35 07/01$11.80–$18.65$15.80--
$108.60Jan 15$19.60$23.70$21.65$18.93 07/01$16.60–$22.70$19.60--
$108.60Jan 21$27.50$32.50$30.00$27.90 06/18$25.00–$31.25$27.90--
$140.00Jul 17$0.00$1.75$0.88$0.92 06/18$0.08–$1.23$0.88--
$140.00Aug 21$0.00$2.00$1.00$1.33 07/07$0.57–$1.53$1.00--
$140.00Sep 18$0.50$2.20$1.35$1.50 07/06$0.57–$3.13$1.35--
$140.00Nov 20$2.35$5.50$3.93$2.55 06/24$2.05–$4.35$2.55--
$140.00Dec 18$2.95$6.20$4.58$4.30 07/06$2.38–$5.50$4.30--
$140.00Mar 19$6.00$9.60$7.80$8.00 07/06$5.10–$8.35$7.80--
$140.00Jan 21$13.00$17.50$15.25$9.55 05/18$12.00–$16.25$13.00--
$140.60Jan 15$3.50$6.80$5.15$5.50 07/10$3.40–$5.95$5.15--
$105.60Jan 15$21.90$25.80$23.85$19.85 06/12$18.65–$25.00$21.90--
$105.00Jul 17$17.90$20.50$19.20$14.60 06/18$11.95–$20.45$17.90--
$105.00Sep 18$18.80$21.80$20.30$8.94 06/01$14.65–$21.85$18.80--
$105.00Mar 19$23.90$27.90$25.90$23.87 06/18$20.70–$27.45$23.90--
$143.60Aug 21$0.00$1.75$0.88$0.80 07/02$0.60–$1.55$0.80--
$143.60Sep 18$0.00$3.40$1.70$1.45 07/02$0.65–$2.50$1.45--
$143.60Dec 18$2.00$5.70$3.85$3.43 07/09$1.95–$4.20$3.43--
$143.60Jan 15$2.70$5.90$4.30$3.80 07/06$2.95–$5.40$3.80--
$103.60Dec 18$22.20$25.90$24.05$23.10 06/25$19.35–$25.70$23.10--
$145.00Aug 21$0.00$2.45$1.23$0.65 07/07$0.57–$1.40$0.65--
$145.00Nov 20$1.30$4.40$2.85$2.20 07/06$1.33–$3.35$2.20--
$145.00Dec 18$1.65$4.80$3.22$2.60 07/06$1.78–$3.95$2.60--
$145.60Jan 15$2.15$5.50$3.83$3.40 07/06$2.17–$4.43$3.40--
$100.00Jul 17$22.90$25.50$24.20$17.44 06/24$16.35–$25.45$22.90--
$100.00Sep 18$23.40$26.50$24.95$16.99 06/10$18.70–$26.40$23.40--
$148.60Aug 21$0.00$2.20$1.10$1.00 06/08$0.63–$1.38$1.00--
$148.60Sep 18$0.00$3.10$1.55$0.60 05/13$0.33–$1.60$0.60--
$148.60Dec 18$1.00$4.10$2.55$2.10 07/06$1.45–$3.35$2.10--
$148.60Jan 15$1.55$5.30$3.43$2.60 07/06$1.85–$3.95$2.60--
$150.00Jul 17$0.00$1.40$0.70$0.62 06/18$0.05–$1.10$0.62--
$150.00Aug 21$0.00$2.40$1.20$0.75 06/04$0.53–$1.33$0.75--
$150.00Sep 18$0.00$1.70$0.85$0.55 05/13$0.30–$1.65$0.55--
$150.00Nov 20$0.45$3.90$2.17$2.15 06/15$0.83–$2.58$2.15--
$150.00Dec 18$0.65$4.10$2.38$2.60 07/09$1.30–$3.15$2.38--
$150.00Feb 19$2.25$6.10$4.18$3.30 06/24$2.42–$4.68$3.30--
$150.00Mar 19$2.90$6.50$4.70$4.15 06/05$3.18–$5.55$4.15--
$150.60Jan 15$1.20$4.90$3.05$2.35 07/06$1.73–$3.38$2.35--
$153.60Aug 21$0.00$1.95$0.98$0.45 06/10$0.60–$1.27$0.45--
$153.60Sep 18$0.00$2.30$1.15$0.45 05/13$0.25–$1.48$0.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.60Aug 21$3.50$6.50$5.00$6.10 07/06$5.00–$9.75$5.00--
$123.60Sep 18$4.50$7.70$6.10$7.20 07/06$6.10–$10.50$6.10--
$123.60Jan 15$7.90$11.30$9.60$12.20 06/29$9.45–$13.45$9.60--
$125.00Jul 17$0.70$3.70$2.20$4.50 06/25$1.50–$8.75$2.20--
$125.00Mar 19$9.70$13.70$11.70$20.95 06/01$11.20–$15.85$11.70--
$125.60Jan 15$8.80$12.20$10.50$10.40 07/10$10.40–$14.70$10.40--
$120.60Jan 15$6.60$10.50$8.55$8.00 07/10$7.85–$11.60$8.00--
$120.00Jul 17$0.00$1.70$0.85$0.94 07/10$0.73–$5.15$0.85353
$120.00Aug 21$2.00$4.90$3.45$3.98 07/06$3.43–$7.60$3.45--
$120.00Sep 18$2.80$5.90$4.35$4.94 07/07$4.35–$8.20$4.35--
$120.00Dec 18$5.70$9.60$7.65$8.65 06/30$7.30–$10.80$7.65--
$120.00Mar 19$7.50$11.40$9.45$13.00 06/09$9.10–$12.90$9.45--
$120.00Jun 17$9.00$13.70$11.35$11.91 07/07$10.80–$14.45$11.35--
$128.60Jan 15$10.30$13.80$12.05$12.10 07/10$12.00–$16.60$12.05--
$118.60Aug 21$1.45$4.40$2.93$3.80 07/06$2.85–$6.60$2.9321
$118.60Sep 18$2.25$5.30$3.78$4.90 07/06$3.78–$7.40$3.78--
$118.60Jan 15$5.80$9.20$7.50$7.10 07/10$7.30–$10.50$7.10--
$130.00Mar 19$12.70$16.10$14.40$21.71 05/14$13.95–$18.90$14.40--
$130.60Jan 15$11.40$14.90$13.15$19.30 06/10$12.75–$17.90$13.15--
$115.60Jan 15$4.70$8.00$6.35$5.90 07/10$6.05–$9.10$5.90--
$115.00Jul 17$0.00$0.20$0.10$0.40 07/07$0.10–$2.58$0.10--
$115.00Aug 21$0.40$3.60$2.00$2.10 07/08$1.85–$5.35$2.0033
$115.00Sep 18$0.95$4.10$2.53$3.50 07/06$2.53–$5.70$2.53--
$115.00Nov 20$3.10$6.30$4.70$10.40 05/20$4.70–$7.80$4.70--
$115.00Dec 18$3.70$7.00$5.35$7.80 06/18$5.35–$8.65$5.35--
$113.60Aug 21$0.00$3.40$1.70$2.65 07/01$1.45–$4.40$1.70--
$113.60Sep 18$0.60$3.90$2.25$2.75 07/09$2.25–$5.00$2.25--
$113.60Dec 18$3.20$6.50$4.85$8.10 06/17$4.85–$7.95$4.85--
$113.60Jan 15$4.00$7.30$5.65$5.20 07/10$5.65–$8.20$5.20--
$135.00Sep 18$11.90$14.80$13.35$25.10 05/29$12.75–$19.05$13.35--
$135.00Dec 18$13.70$17.60$15.65$22.20 06/10$15.10–$20.70$15.65--
$110.60Jan 15$3.10$6.30$4.70$4.30 07/10$4.63–$7.00$4.30--
$110.00Jul 17$0.00$0.30$0.15$0.08 07/10$0.08–$1.15$0.08--
$110.00Aug 21$0.00$1.05$0.53$1.90 07/06$0.53–$3.08$0.53--
$110.00Sep 18$0.00$3.30$1.65$1.85 07/09$1.05–$3.40$1.65--
$110.00Nov 20$1.55$4.80$3.18$6.78 06/04$2.78–$5.40$3.18--
$108.60Aug 21$0.00$1.00$0.50$0.87 07/06$0.50–$2.65$0.50--
$108.60Sep 18$0.00$3.10$1.55$1.80 07/08$0.90–$3.15$1.55--
$108.60Jan 15$2.55$5.70$4.13$3.70 07/10$3.33–$6.80$3.70--
$105.60Jan 15$1.75$5.00$3.38$3.00 07/10$3.03–$5.90$3.00--
$105.00Jul 17$0.00$1.95$0.98$0.23 07/09$0.10–$1.08$0.23--
$105.00Aug 21$0.00$0.90$0.45$0.43 07/06$0.43–$1.63$0.43--
$105.00Sep 18$0.00$2.65$1.33$1.00 07/09$0.65–$1.88$1.00--
$105.00Nov 20$0.60$3.90$2.25$2.24 07/10$1.45–$3.80$2.24--
$105.00Jun 17$4.00$7.70$5.85$6.20 07/10$5.65–$8.30$5.85--
$103.60Aug 21$0.00$0.85$0.43$1.05 06/29$0.35–$1.55$0.43--
$103.60Sep 18$0.00$2.55$1.27$0.90 07/09$0.57–$1.90$0.90--
$103.60Dec 18$0.75$3.90$2.33$2.68 07/09$2.33–$4.38$2.33--
$103.60Jan 15$1.30$4.50$2.90$2.60 07/10$2.28–$5.30$2.60--
$145.00Aug 21$19.00$23.00$21.00$21.10 07/06$20.00–$27.85$21.00--
$100.60Jan 15$0.80$4.00$2.40$2.15 07/10$2.35–$4.50$2.15--
$100.00Jul 17$0.00$1.20$0.60$0.15 07/06$0.05–$1.08$0.15--
$100.00Aug 21$0.00$2.20$1.10$0.30 07/07$0.23–$1.13$0.30--
$100.00Sep 18$0.00$2.35$1.18$0.88 06/26$0.43–$1.23$0.88--
$100.00Nov 20$0.00$3.40$1.70$2.45 06/23$1.00–$2.65$1.70--
$100.00Dec 18$0.25$3.60$1.93$2.90 06/29$1.93–$3.80$1.93--
$100.00Jun 17$2.70$6.90$4.80$5.00 06/22$4.28–$6.85$4.80--
$98.60Aug 21$0.00$0.60$0.30$0.90 06/12$0.20–$1.10$0.30--
$98.60Sep 18$0.00$2.30$1.15$1.35 06/12$0.38–$1.15$1.15--
$98.60Jan 15$0.50$3.80$2.15$2.25 07/07$1.45–$3.95$2.15--
$95.60Jan 15$0.15$2.90$1.53$1.70 07/07$1.00–$3.43$1.5314
$95.00Jul 17$0.00$0.40$0.20$0.66 06/29$0.05–$1.10$0.20--
$95.00Aug 21$0.00$2.15$1.08$0.90 06/11$0.18–$1.08$0.90--
$95.00Sep 18$0.00$1.75$0.88$0.50 06/25$0.25–$1.10$0.50--
$95.00Nov 20$0.70$1.65$1.17$1.85 06/24$1.00–$2.53$1.17--
$95.00Dec 18$0.70$2.55$1.63$2.00 06/16$1.55–$3.10$1.63--
$95.00Jun 17$1.60$5.00$3.30$3.35 07/09$3.25–$5.50$3.30--
$93.60Aug 21$0.00$1.95$0.98$1.50 06/02$0.15–$1.08$0.98--
$93.60Sep 18$0.00$2.20$1.10$1.60 05/26$0.28–$1.15$1.10--
$93.60Dec 18$0.00$3.10$1.55$1.80 06/16$1.10–$2.63$1.55--
$93.60Jan 15$0.00$3.40$1.70$1.40 07/10$0.78–$3.13$1.40--
$90.60Jan 15$0.00$3.20$1.60--$1.60–$1.60—--31
$90.00Aug 21$0.00$2.15$1.08$1.20 05/29$0.13–$1.10$1.08--
$90.00Sep 18$0.00$2.15$1.08$1.25 05/22$0.20–$1.23$1.08--
$90.00Nov 20$0.00$2.05$1.02$1.65 06/08$0.53–$1.60$1.02--
$90.00Dec 18$0.00$2.35$1.18$1.60 06/17$1.18–$2.17$1.18--
$90.00Mar 19$0.40$3.70$2.05$2.30 06/16$1.95–$3.20$2.05--
$88.60Aug 21$0.00$2.05$1.02$1.00 06/02$0.60–$1.20$1.00--
$88.60Sep 18$0.00$2.15$1.08$1.00 05/26$0.57–$1.30$1.00--
$88.60Dec 18$0.00$2.75$1.38$1.45 06/17$1.08–$2.35$1.38--
$88.60Jan 15$0.00$3.10$1.55$2.62 05/14$0.53–$2.50$1.5518
$85.60Jan 15$0.00$2.90$1.45$1.80 06/09$1.27–$2.38$1.45--
$85.00Aug 21$0.00$1.90$0.95$0.60 05/20$0.57–$1.18$0.60--
$85.00Sep 18$0.00$2.15$1.08$0.85 06/03$0.50–$1.23$0.85--
$85.00Nov 20$0.00$1.90$0.95$1.75 06/03$0.70–$1.60$0.95--
$85.00Dec 18$0.00$2.60$1.30$1.15 06/17$0.88–$1.85$1.15--
$85.00Feb 19$0.00$3.10$1.55$1.11 07/10$1.08–$2.65$1.11--
$85.00Mar 19$0.25$3.30$1.78$1.85 06/25$1.65–$2.63$1.78--
$85.00Jun 17$0.20$3.60$1.90$2.50 06/29$1.90–$2.75$1.90--
$83.60Aug 21$0.00$1.95$0.98$0.45 05/26$0.57–$1.15$0.45--
$83.60Sep 18$0.00$0.45$0.23$0.11 07/10$0.10–$0.57$0.11--
$83.60Dec 18$0.00$2.55$1.27$1.05 06/17$0.85–$1.78$1.05--
$83.60Jan 15$0.00$2.05$1.02$1.65 06/08$1.02–$2.00$1.02--
$80.60Jan 15$0.10$0.55$0.33$1.31 06/12$0.33–$1.83$0.33--
$80.00Aug 21$0.00$1.85$0.93$0.35 05/26$0.48–$1.13$0.35--
$80.00Nov 20$0.00$1.80$0.90$0.85 06/11$0.70–$1.45$0.85--
$80.00Dec 18$0.00$1.85$0.93$0.90 06/12$0.75–$1.65$0.90--
$80.00Feb 19$0.00$2.80$1.40$1.20 06/25$1.00–$2.15$1.20--
$80.00Mar 19$0.00$2.70$1.35$1.15 06/29$1.35–$2.05$1.15--
$78.60Dec 18$0.00$1.40$0.70$0.95 06/11$0.70–$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 289
Total Puts 30
Put/Call Ratio 0.10
Net Difference 259

Prior's Put/Call Breakdown

Total Calls 169
Total Puts 74
Put/Call Ratio 0.44
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 1,133
Total Puts 5,244
Average Put/Call Ratio 1.12
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