Tour v334
PCAR
PACCAR INC
$123.94 -0.26%
(7/13 18:52) ◀
|
Tuesday, July 14, 2026 (7:17pm)
January 2026
|
▶ (7/15 18:59)
◀ 7/14 19:17 ▶

Option Volume

Detail
ℹ
Current (07/14) 109
Calls: 55 (50%)
Puts: 54 (50%)
Prior (07/13) 319
Calls: 289 (91%)
Puts: 30 (9%)
Current vs Prior -65.83%
Calls: -80.97% (Calls)
Puts: +80.00% (Puts)
Prior 7-Day Total 6,508
Calls: 1,250 (19%)
Puts: 5,258 (81%)
Prior 7-Day Average 929
Calls: 178 (19%)
Puts: 751 (81%)
Current vs Prior 7-Day Avg -88.28%
Calls: -69.20%
Puts: -92.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $41.6K
Calls: $34.4K (83%)
Puts: $7.2K (17%)
Prior (07/13) $66.2K
Calls: $60.9K (92%)
Puts: $5.3K (8%)
Current vs Prior -37.21%
Calls: -43.59%
Puts: +35.91%
Prior 7-Day Total $1.07M
Calls: $531.3K (50%)
Puts: $536.0K (50%)
Prior 7-Day Average $152.5K
Calls: $75.9K (50%)
Puts: $76.6K (50%)
Current vs Prior 7-Day Avg -72.73%
Calls: -54.72%
Puts: -90.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.98
Prior (07/13) 0.10
Current vs Prior +845.82%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -12.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 1,576
Calls: 1,357 (86%)
Puts: 219 (14%)
Prior (07/13) 2,903
Calls: 2,433 (84%)
Puts: 470 (16%)
Current vs Prior -45.71%
Prior 7-Day Total 21,741
Calls: 14,071 (65%)
Puts: 7,670 (35%)
Prior 7-Day Average 3,105
Calls: 2,010 (65%)
Puts: 1,095 (35%)
Current vs Prior 7-Day Avg -49.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.72% | 9.16%4.72% | 9.16%
Prior 5.43% | 9.25%5.43% | 9.25%
Current vs Prior -13.11% | -1.05%-13.11% | -1.05%
Prior 7-Day Avg 6.11% | 10.32%5.90% | 10.27%
Current vs 7-Day Avg -22.79% | -11.30%-19.97% | -10.86%
Prior 7-Day Eod 5.43% | 9.25%5.43% | 9.25%
Current vs 7-Day Eod -13.11% | -1.05%-13.11% | -1.05%
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 83% of dollar volume in calls ($34.4K) vs puts ($7.2K). Below-average activity with volume down 66% vs prior. P/C ratio rising 846% - increased hedging/bearish positioning. Call-heavy open interest (1,357 calls vs 219 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1713.5014.70$14.108.5%20.9645
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.9010.50$9.2028.3%11.00--
$110.00Jul 1713.5014.70$14.108.5%20.9645
$110.00Aug 2113.0017.00$15.0026.7%10.92--
$120.00Jul 173.004.50$3.7540.0%20.82--
$118.60Aug 216.9010.00$8.4536.7%30.6974
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.603.60$2.10142.9%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 85, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.60Aug 214.307.40$5.8553.0%100.5393
$128.60Aug 211.655.00$3.33100.6%90.39118
$133.60Aug 210.303.80$2.05170.7%70.27620
$135.00Aug 210.103.10$1.60187.5%70.2355
$118.60Aug 216.9010.00$8.4536.7%30.6974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.60Aug 210.000.50$0.25200.0%80.0541
$110.00Aug 210.100.75$0.43151.2%60.0865
$113.60Aug 210.002.65$1.33199.2%60.18--
$120.00Aug 211.155.30$3.22128.9%40.3545
$120.00Jul 170.000.95$0.48197.9%30.19--

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 104.1%, max 181.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2177.8%27.6%181.7%345
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2140.2%31.8%26.6%745

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 40.67, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.60$133.60Aug 21$1.28$3.72$1.282.91$129.88
$135.00$138.60Aug 21$0.97$2.63$0.972.71$135.97
$133.60$135.00Aug 21$0.45$0.95$0.452.11$134.05
$125.00$128.60Aug 21$1.52$2.08$1.521.37$126.52
$118.60$123.60Aug 21$2.60$2.40$2.600.92$121.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.60$103.60Aug 21$0.12$4.88$0.1240.67$108.48
$110.00$108.60Aug 21$0.18$1.22$0.186.78$109.82
$113.60$110.00Aug 21$0.90$2.70$0.903.00$112.70
$118.60$115.00Aug 21$0.95$2.65$0.952.79$117.65
$115.00$113.60Aug 21$0.37$1.03$0.372.78$114.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.20, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$118.60Aug 21$6.55$6.55$2.053.20$116.55
$123.60$125.00Aug 21$1.00$1.00$0.402.50$124.60
$120.00$125.00Jul 17$2.85$2.85$2.151.33$122.85
$118.60$123.60Aug 21$2.60$2.60$2.401.08$121.20
$125.00$128.60Aug 21$1.52$1.52$2.080.73$126.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$118.60Aug 21$0.57$0.57$0.830.69$119.43
$125.00$120.00Jul 17$1.62$1.62$3.380.48$123.38
$115.00$113.60Aug 21$0.37$0.37$1.030.36$114.63
$118.60$115.00Aug 21$0.95$0.95$2.650.36$117.65
$113.60$110.00Aug 21$0.90$0.90$2.700.33$112.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.53, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.9077.8%27.6%
$125.00Jul 17Aug 21$3.9532.3%33.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.7440.2%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.42% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.90$2.10$3.00$122.00$128.002.42%
$120.00Jul 17$3.75$0.48$4.23$115.77$124.233.41%
$118.60Aug 21$8.45$2.65$11.10$107.50$129.708.96%
$110.00Aug 21$15.00$0.43$15.43$94.57$125.4312.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.86% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$138.60$110.00Aug 21$0.63$0.43$1.06$108.94$139.66
$125.00$120.00Jul 17$0.90$0.48$1.38$118.62$126.38
$138.60$113.60Aug 21$0.63$1.33$1.96$111.64$140.56
$135.00$110.00Aug 21$1.60$0.43$2.03$107.97$137.03
$138.60$115.00Aug 21$0.63$1.70$2.33$112.67$140.93
$133.60$110.00Aug 21$2.05$0.43$2.48$107.52$136.08
$135.00$113.60Aug 21$1.60$1.33$2.93$110.67$137.93
$138.60$118.60Aug 21$0.63$2.65$3.28$115.32$141.88
$135.00$115.00Aug 21$1.60$1.70$3.30$111.70$138.30
$133.60$113.60Aug 21$2.05$1.33$3.38$110.22$136.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 5.36, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
109/110124/125Aug 21$1.18$0.225.36$108.82$124.78
104/109110/119Aug 21$6.67$1.933.46$101.93$116.67
119/120134/135Aug 21$1.02$0.382.68$118.98$134.62
110/114119/124Aug 21$3.50$1.502.33$110.10$122.10
115/119125/129Aug 21$2.47$1.132.19$116.13$127.47
110/114125/129Aug 21$2.42$1.182.05$111.18$127.42
114/115119/124Aug 21$2.97$2.031.46$112.03$121.57
114/115134/135Aug 21$0.82$0.581.41$114.18$134.42
119/120125/129Aug 21$2.09$1.511.38$117.91$127.09
109/110119/124Aug 21$2.78$2.221.25$107.22$121.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 0.92, cheapest $2.60)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$2.60$2.400.92
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. 15 found (best net $-1.90, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$118.601:2Aug 21-$1.90$6.70
$128.60$133.601:2Aug 21-$0.77$4.23
$125.00$128.601:2Aug 21-$1.81$1.79
$118.60$123.601:2Aug 21-$3.25$1.75
$110.00$115.001:2Jul 17-$4.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$108.60$103.601:2Aug 21-$0.01$4.99
$118.60$115.001:2Aug 21-$0.75$2.85
$110.00$108.601:2Aug 21-$0.07$1.33
$115.00$113.601:2Aug 21-$0.96$0.44
$125.00$120.001:2Jul 17$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.50%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.100.490.9%2.50%3.36%3--
$128.60Aug 21$1.650.393.8%1.33%5.09%9118
$125.00Jul 17$0.500.370.9%0.40%1.26%2318
$133.60Aug 21$0.300.277.8%0.24%8.04%7620
$135.00Aug 21$0.100.238.9%0.08%9.00%755
$138.60Aug 21$0.100.1211.8%0.08%11.91%2--

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 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 $110.00 07-17 call last traded $12.70 on 07/08 (now $13.50/$14.70) — try a limit near $13.50. Also watch the $118.60 08-21 call last traded $7.50 on 07/01 (now $6.90/$10.00) — try a limit near $7.50; the $125.00 09-18 call last traded $7.60 on 07/10 (now $4.90/$7.90) — try a limit near $6.40. Most tradeable put: the $120.00 08-21 put last traded $3.98 on 07/06 (now $1.15/$5.30) — try a limit near $3.22.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.60Aug 21$4.30$7.40$5.85$6.52 07/10$3.35–$7.80$5.8593
$123.60Sep 18$5.00$8.50$6.75$6.30 07/02$4.35–$8.80$6.30--
$123.60Dec 18$9.80$13.50$11.65$9.80 06/26$7.65–$12.10$9.80--
$125.00Jul 17$0.50$1.30$0.90$1.88 07/10$0.78–$3.18$0.90318
$125.00Aug 21$3.10$6.60$4.85$5.00 07/09$3.13–$6.90$4.85--
$125.00Sep 18$4.90$7.90$6.40$7.60 07/10$3.70–$8.90$6.4033
$125.00Nov 20$7.50$11.40$9.45$9.43 07/07$6.15–$11.20$9.43--
$125.00Dec 18$9.10$12.60$10.85$7.50 06/23$7.10–$11.45$9.10--
$120.60Jan 15$12.40$16.00$14.20$10.10 06/03$10.15–$15.10$12.40--
$120.00Jul 17$3.00$4.50$3.75$5.60 07/10$2.28–$6.60$3.75--
$120.00Aug 21$6.00$8.10$7.05$8.13 07/07$4.85–$8.90$7.05--
$120.00Sep 18$7.00$10.40$8.70$8.20 06/25$6.00–$11.00$8.20--
$120.00Nov 20$10.80$13.90$12.35$12.04 07/09$8.95–$13.40$12.04--
$120.00Feb 19$14.00$17.50$15.75$15.17 07/07$11.80–$16.45$15.17--
$120.00Jan 21$21.00$26.00$23.50$21.35 07/01$19.75–$25.00$21.35--
$128.60Aug 21$1.65$5.00$3.33$4.24 07/10$2.13–$4.90$3.33118
$128.60Sep 18$2.60$6.30$4.45$5.50 07/06$2.78–$6.35$4.45--
$128.60Dec 18$7.50$10.80$9.15$7.50 06/22$5.80–$10.10$7.50--
$128.60Jan 15$8.20$11.60$9.90$9.80 07/07$6.70–$10.85$9.80--
$118.60Aug 21$6.90$10.00$8.45$7.50 07/01$5.55–$10.05$7.5074
$118.60Jan 15$13.70$16.80$15.25$12.85 06/18$11.45–$16.05$13.70--
$118.60Jan 21$22.00$27.00$24.50$21.50 06/12$20.25–$25.75$22.00--
$130.00Jul 17$0.00$0.30$0.15$0.42 07/10$0.15–$1.35$0.15--
$130.00Aug 21$1.20$4.50$2.85$3.55 07/10$2.10–$4.03$2.85--
$130.00Sep 18$2.70$5.80$4.25$4.94 07/06$2.45–$5.45$4.25--
$130.00Nov 20$5.40$9.10$7.25$8.30 07/10$4.55–$8.40$7.25--
$130.00Dec 18$6.90$10.20$8.55$5.80 06/24$5.20–$9.00$6.90--
$130.00Feb 19$9.00$12.70$10.85$9.10 06/18$7.40–$11.35$9.10--
$130.00Jan 21$16.50$19.50$18.00$17.00 06/30$15.25–$20.25$17.00--
$130.60Jan 15$6.80$10.70$8.75$9.40 07/10$6.00–$10.20$8.75--
$115.60Jan 15$15.60$18.70$17.15$12.75 06/24$12.80–$18.00$15.60--
$115.00Jul 17$7.90$10.50$9.20$10.50 07/10$4.90–$11.05$9.20--
$115.00Aug 21$9.50$12.60$11.05$12.10 07/10$7.50–$12.95$11.05--
$115.00Sep 18$10.70$14.00$12.35$9.05 06/04$8.75–$13.95$10.70--
$115.00Nov 20$13.90$17.50$15.70$11.88 06/17$11.45–$16.55$13.90--
$133.60Aug 21$0.30$3.80$2.05$1.90 07/08$1.20–$3.15$1.90620
$133.60Sep 18$0.95$4.90$2.93$2.95 07/02$1.67–$4.95$2.93--
$133.60Dec 18$4.80$8.70$6.75$4.60 06/24$4.25–$7.50$4.80--
$133.60Jan 15$5.50$9.40$7.45$7.80 07/10$5.05–$8.55$7.45--
$133.60Jan 21$15.00$20.00$17.50$16.35 06/15$14.25–$18.75$16.35--
$113.60Aug 21$10.60$13.70$12.15$11.88 07/09$7.95–$13.95$11.88--
$113.60Sep 18$11.70$15.20$13.45$10.30 06/11$9.35–$15.10$11.70--
$113.60Jan 15$16.90$20.40$18.65$13.52 06/04$13.65–$19.25$16.90--
$135.00Jul 17$0.00$0.40$0.20$0.13 07/07$0.13–$1.10$0.13--
$135.00Aug 21$0.10$3.10$1.60$1.98 07/10$1.02–$2.75$1.6055
$135.00Sep 18$1.20$4.30$2.75$2.65 07/02$1.15–$4.55$2.65--
$135.00Nov 20$3.50$7.20$5.35$3.70 06/23$3.30–$6.30$3.70--
$135.00Dec 18$4.30$8.20$6.25$5.10 07/06$3.90–$7.25$5.10--
$135.00Mar 19$7.70$11.40$9.55$10.00 06/16$6.40–$10.10$9.55--
$135.60Jan 15$5.30$8.60$6.95$7.10 07/10$4.55–$7.90$6.95--
$110.00Jul 17$13.50$14.70$14.10$12.70 07/08$7.80–$16.00$13.5045
$110.00Aug 21$13.00$17.00$15.00$14.14 07/08$10.30–$16.65$14.14--
$110.00Sep 18$14.00$18.10$16.05$11.60 06/04$11.15–$17.30$14.00--
$110.00Nov 20$17.30$20.40$18.85$16.47 06/04$13.70–$19.75$17.30--
$110.00Mar 19$20.70$24.30$22.50$18.55 06/25$17.65–$23.60$20.70--
$138.60Aug 21$0.10$1.15$0.63$2.05 07/06$0.63–$1.98$0.63--
$138.60Sep 18$0.40$3.70$2.05$1.95 06/30$0.73–$3.50$1.95--
$138.60Dec 18$3.10$7.00$5.05$3.50 06/24$3.10–$5.70$3.50--
$138.60Jan 15$3.80$7.60$5.70$6.59 07/10$3.68–$6.50$5.70--
$138.60Jan 21$13.00$18.00$15.50$10.78 06/02$12.15–$16.75$13.00--
$108.60Sep 18$15.10$19.20$17.15$15.35 07/01$11.80–$18.65$15.35--
$108.60Jan 15$20.30$23.50$21.90$18.93 07/01$16.60–$22.70$20.30--
$108.60Jan 21$27.50$32.50$30.00$27.90 06/18$25.00–$31.25$27.90--
$140.00Jul 17$0.00$2.15$1.08$0.92 06/18$0.08–$1.23$0.92--
$140.00Aug 21$0.00$2.00$1.00$1.33 07/07$0.57–$1.53$1.00--
$140.00Sep 18$0.10$2.20$1.15$1.50 07/06$0.57–$3.13$1.15--
$140.00Nov 20$2.00$5.50$3.75$2.55 06/24$2.05–$4.35$2.55--
$140.00Dec 18$3.20$6.50$4.85$4.30 07/06$2.38–$5.50$4.30--
$140.00Mar 19$6.00$9.70$7.85$8.00 07/06$5.10–$8.35$7.85--
$140.00Jan 21$12.50$17.50$15.00$9.55 05/18$12.00–$16.25$12.50--
$140.60Jan 15$3.20$7.00$5.10$5.50 07/10$3.40–$5.95$5.10--
$105.60Jan 15$21.80$25.40$23.60$19.85 06/12$18.65–$25.00$21.80--
$105.00Jul 17$17.90$21.00$19.45$14.60 06/18$11.95–$20.45$17.90--
$105.00Sep 18$18.30$21.80$20.05$8.94 06/01$14.65–$21.85$18.30--
$105.00Mar 19$23.90$27.80$25.85$23.87 06/18$20.70–$27.45$23.90--
$143.60Aug 21$0.00$2.55$1.27$0.80 07/02$0.60–$1.55$0.80--
$143.60Sep 18$0.00$3.20$1.60$1.45 07/02$0.65–$2.50$1.45--
$143.60Dec 18$2.25$5.60$3.93$3.43 07/09$1.95–$4.20$3.43--
$143.60Jan 15$2.45$6.20$4.33$3.80 07/06$2.95–$5.40$3.80--
$103.60Dec 18$22.90$26.40$24.65$23.10 06/25$19.35–$25.70$23.10--
$145.00Aug 21$0.00$2.50$1.25$0.65 07/07$0.57–$1.40$0.65--
$145.00Nov 20$1.40$4.80$3.10$2.20 07/06$1.33–$3.35$2.20--
$145.00Dec 18$1.95$5.10$3.53$2.60 07/06$1.78–$3.95$2.60--
$145.60Jan 15$2.00$5.80$3.90$3.40 07/06$2.17–$4.43$3.40--
$100.00Jul 17$22.90$26.00$24.45$17.44 06/24$16.35–$25.45$22.90--
$100.00Sep 18$23.40$26.80$25.10$16.99 06/10$18.70–$26.40$23.40--
$148.60Aug 21$0.00$2.35$1.18$1.00 06/08$0.63–$1.38$1.00--
$148.60Sep 18$0.00$2.65$1.33$0.60 05/13$0.33–$1.60$0.60--
$148.60Dec 18$1.10$4.40$2.75$2.10 07/06$1.45–$3.35$2.10--
$148.60Jan 15$1.40$5.10$3.25$2.60 07/06$1.85–$3.95$2.60--
$150.00Jul 17$0.00$2.15$1.08$0.62 06/18$0.05–$1.10$0.62--
$150.00Aug 21$0.00$2.30$1.15$0.75 06/04$0.53–$1.33$0.75--
$150.00Sep 18$0.00$2.55$1.27$0.55 05/13$0.30–$1.65$0.55--
$150.00Nov 20$0.60$4.00$2.30$2.15 06/15$0.83–$2.58$2.15--
$150.00Dec 18$0.65$4.20$2.43$2.60 07/09$1.30–$3.15$2.43--
$150.00Feb 19$2.20$6.00$4.10$3.30 06/24$2.42–$4.68$3.30--
$150.00Mar 19$3.30$6.80$5.05$4.15 06/05$3.18–$5.55$4.15--
$150.60Jan 15$1.05$4.80$2.93$2.35 07/06$1.73–$3.38$2.35--
$153.60Aug 21$0.00$2.25$1.13$0.45 06/10$0.60–$1.27$0.45--
$153.60Sep 18$0.00$2.35$1.18$0.45 05/13$0.25–$1.48$0.45--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.60Aug 21$3.00$6.90$4.95$6.10 07/06$4.95–$9.75$4.95--
$123.60Sep 18$4.10$7.40$5.75$7.20 07/06$5.75–$10.50$5.75--
$123.60Jan 15$7.90$11.60$9.75$12.20 06/29$9.45–$13.45$9.75--
$125.00Jul 17$0.60$3.60$2.10$4.50 06/25$1.50–$8.75$2.10--
$125.00Mar 19$10.20$14.10$12.15$20.95 06/01$11.20–$15.85$12.15--
$125.60Jan 15$9.10$12.60$10.85$10.40 07/10$10.40–$14.70$10.40--
$120.60Jan 15$6.90$10.30$8.60$8.00 07/10$7.85–$11.60$8.00--
$120.00Jul 17$0.00$0.95$0.48$0.94 07/10$0.48–$5.15$0.48--
$120.00Aug 21$1.15$5.30$3.22$3.98 07/06$3.22–$7.40$3.2245
$120.00Sep 18$2.35$6.40$4.38$4.94 07/07$4.35–$8.20$4.38--
$120.00Dec 18$6.40$10.00$8.20$8.65 06/30$7.30–$10.80$8.20--
$120.00Mar 19$7.50$11.80$9.65$13.00 06/09$9.10–$12.90$9.65--
$120.00Jun 17$9.50$13.40$11.45$11.91 07/07$10.80–$14.45$11.45--
$128.60Jan 15$10.60$14.10$12.35$12.10 07/10$12.00–$16.60$12.10--
$118.60Aug 21$0.80$4.50$2.65$3.80 07/06$2.65–$6.55$2.6521
$118.60Sep 18$2.00$5.80$3.90$4.90 07/06$3.78–$7.40$3.90--
$118.60Jan 15$5.70$9.40$7.55$7.10 07/10$7.30–$10.50$7.10--
$130.00Mar 19$12.60$16.90$14.75$21.71 05/14$13.95–$18.90$14.75--
$130.60Jan 15$11.40$15.80$13.60$19.30 06/10$12.75–$17.90$13.60--
$115.60Jan 15$4.60$8.30$6.45$5.90 07/10$6.05–$9.10$5.90--
$115.00Jul 17$0.00$0.10$0.05$0.40 07/07$0.05–$2.58$0.05--
$115.00Aug 21$0.40$3.00$1.70$2.10 07/08$1.70–$5.35$1.70--
$115.00Sep 18$0.95$4.10$2.53$3.50 07/06$2.53–$5.70$2.53--
$115.00Nov 20$2.90$6.60$4.75$10.40 05/20$4.70–$7.80$4.75--
$115.00Dec 18$3.70$7.40$5.55$7.80 06/18$5.35–$8.45$5.55--
$113.60Aug 21$0.00$2.65$1.33$2.65 07/01$1.33–$4.40$1.33--
$113.60Sep 18$0.55$3.90$2.23$2.75 07/09$2.23–$5.00$2.23--
$113.60Dec 18$3.80$7.00$5.40$8.10 06/17$4.85–$7.95$5.40--
$113.60Jan 15$4.30$8.00$6.15$5.20 07/10$5.65–$8.20$5.20--
$135.00Sep 18$11.60$14.60$13.10$25.10 05/29$12.75–$19.05$13.10--
$135.00Dec 18$13.80$17.40$15.60$22.20 06/10$15.10–$20.70$15.60--
$110.60Jan 15$3.30$6.60$4.95$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$0.10$0.75$0.43$1.90 07/06$0.43–$3.08$0.4365
$110.00Sep 18$0.00$3.50$1.75$1.85 07/09$1.05–$3.40$1.75--
$110.00Nov 20$2.00$5.00$3.50$6.78 06/04$2.78–$5.40$3.50--
$108.60Aug 21$0.00$0.50$0.25$0.87 07/06$0.25–$2.65$0.2541
$108.60Sep 18$0.00$3.30$1.65$1.80 07/08$0.90–$3.15$1.65--
$108.60Jan 15$2.80$6.00$4.40$3.70 07/10$3.33–$6.45$3.70--
$105.60Jan 15$1.95$5.30$3.63$3.00 07/10$3.03–$5.90$3.00--
$105.00Jul 17$0.00$2.15$1.08$0.23 07/09$0.10–$1.08$0.23--
$105.00Aug 21$0.00$0.25$0.13$0.43 07/06$0.13–$1.63$0.13--
$105.00Sep 18$0.00$3.00$1.50$1.00 07/09$0.65–$1.88$1.00--
$105.00Nov 20$0.80$4.00$2.40$2.24 07/10$1.45–$3.80$2.24--
$105.00Jun 17$3.70$8.50$6.10$6.20 07/10$5.65–$8.30$6.10--
$103.60Aug 21$0.00$0.25$0.13$1.05 06/29$0.13–$1.55$0.1347
$103.60Sep 18$0.00$2.85$1.43$0.90 07/09$0.57–$1.90$0.90--
$103.60Dec 18$0.95$4.20$2.58$2.68 07/09$2.33–$4.38$2.58--
$103.60Jan 15$1.55$5.40$3.48$2.60 07/10$2.28–$4.95$2.60--
$145.00Aug 21$19.00$23.20$21.10$21.10 07/06$20.00–$27.85$21.10--
$100.60Jan 15$1.00$4.20$2.60$2.15 07/10$2.35–$4.00$2.15--
$100.00Jul 17$0.00$2.15$1.08$0.15 07/06$0.05–$1.08$0.15--
$100.00Aug 21$0.00$2.25$1.13$0.30 07/07$0.23–$1.13$0.30--
$100.00Sep 18$0.00$2.55$1.27$0.88 06/26$0.43–$1.27$0.88--
$100.00Nov 20$0.00$3.50$1.75$2.45 06/23$1.00–$2.65$1.75--
$100.00Dec 18$0.40$3.80$2.10$2.90 06/29$1.93–$3.55$2.10--
$100.00Jun 17$2.15$7.00$4.58$5.00 06/22$4.28–$6.85$4.58--
$98.60Aug 21$0.00$0.15$0.08$0.90 06/12$0.08–$1.10$0.08--
$98.60Sep 18$0.00$2.45$1.23$1.35 06/12$0.38–$1.23$1.23--
$98.60Jan 15$0.65$4.00$2.33$2.25 07/07$1.45–$3.95$2.25--
$95.60Jan 15$0.25$3.70$1.98$1.70 07/07$1.00–$3.00$1.70--
$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$2.30$1.15$0.50 06/25$0.25–$1.15$0.50--
$95.00Nov 20$0.70$1.60$1.15$1.85 06/24$1.00–$2.53$1.15--
$95.00Dec 18$0.00$3.40$1.70$2.00 06/16$1.55–$2.65$1.70--
$95.00Jun 17$1.10$5.90$3.50$3.35 07/09$3.25–$5.50$3.35--
$93.60Aug 21$0.00$2.15$1.08$1.50 06/02$0.15–$1.08$1.08--
$93.60Sep 18$0.00$2.25$1.13$1.60 05/26$0.28–$1.15$1.13--
$93.60Dec 18$0.00$3.20$1.60$1.80 06/16$1.10–$2.60$1.60--
$93.60Jan 15$0.05$3.50$1.78$1.40 07/10$0.78–$3.13$1.40--
$90.00Aug 21$0.00$2.15$1.08$1.20 05/29$0.13–$1.10$1.08--
$90.00Sep 18$0.00$2.20$1.10$1.25 05/22$0.20–$1.23$1.10--
$90.00Nov 20$0.00$2.80$1.40$1.65 06/08$0.53–$1.60$1.40--
$90.00Dec 18$0.00$3.00$1.50$1.60 06/17$1.18–$2.17$1.50--
$90.00Mar 19$0.50$3.80$2.15$2.30 06/16$1.95–$3.20$2.15--
$88.60Aug 21$0.00$2.15$1.08$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$2.90$1.45$1.45 06/17$1.08–$2.35$1.45--
$88.60Jan 15$0.00$3.20$1.60$2.62 05/14$0.53–$2.50$1.60--
$85.60Jan 15$0.00$3.00$1.50$1.80 06/09$1.27–$2.38$1.50--
$85.00Aug 21$0.00$2.15$1.08$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$2.55$1.27$1.75 06/03$0.70–$1.60$1.27--
$85.00Dec 18$0.00$2.70$1.35$1.15 06/17$0.88–$1.85$1.15--
$85.00Feb 19$0.00$3.20$1.60$1.11 07/10$1.08–$2.65$1.11--
$85.00Mar 19$0.00$3.40$1.70$1.85 06/25$1.65–$2.63$1.70--
$85.00Jun 17$0.25$3.60$1.93$2.50 06/29$1.90–$2.75$1.93--
$83.60Aug 21$0.00$2.15$1.08$0.45 05/26$0.57–$1.15$0.45--
$83.60Sep 18$0.00$0.25$0.13$0.11 07/10$0.10–$0.53$0.11--
$83.60Dec 18$0.00$2.65$1.33$1.05 06/17$0.85–$1.78$1.05--
$83.60Jan 15$0.00$2.85$1.43$1.65 06/08$1.02–$1.92$1.43--
$80.60Jan 15$0.00$2.70$1.35$1.31 06/12$0.33–$1.80$1.31--
$80.00Aug 21$0.00$2.15$1.08$0.35 05/26$0.48–$1.13$0.35--
$80.00Nov 20$0.00$2.40$1.20$0.85 06/11$0.70–$1.45$0.85--
$80.00Dec 18$0.00$2.55$1.27$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–$1.93$1.15--
$78.60Dec 18$0.00$2.50$1.25$0.95 06/11$0.70–$1.60$0.95--

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 55
Total Puts 54
Put/Call Ratio 0.98
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 289
Total Puts 30
Put/Call Ratio 0.10
Net Difference 259

Prior 7-Day Put/Call Summary

Total Calls 1,250
Total Puts 5,258
Average Put/Call Ratio 1.13
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