Tour v340
PCAR
PACCAR INC
$123.15 -0.64%
$123.19 (+0.03%)🌙
as of 07/15 06:59 PM
(7/14 19:17) ◀
|
Wednesday, July 15, 2026 (6:59pm)
January 2026
|
▶ (7/16 18:51)
◀ 7/15 18:59 ▶

Option Volume

Detail
ℹ
Current (07/15) 108
Calls: 83 (77%)
Puts: 25 (23%)
Prior (07/14) 109
Calls: 55 (50%)
Puts: 54 (50%)
Current vs Prior -0.92%
Calls: +50.91% (Calls)
Puts: -53.70% (Puts)
Prior 7-Day Total 1,715
Calls: 1,179 (69%)
Puts: 536 (31%)
Prior 7-Day Average 245
Calls: 168 (69%)
Puts: 76 (31%)
Current vs Prior 7-Day Avg -55.92%
Calls: -50.72%
Puts: -67.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $50.8K
Calls: $43.4K (85%)
Puts: $7.4K (15%)
Prior (07/14) $41.6K
Calls: $34.4K (83%)
Puts: $7.2K (17%)
Current vs Prior +22.07%
Calls: +26.22%
Puts: +2.31%
Prior 7-Day Total $710.5K
Calls: $531.5K (75%)
Puts: $179.0K (25%)
Prior 7-Day Average $101.5K
Calls: $75.9K (75%)
Puts: $25.6K (25%)
Current vs Prior 7-Day Avg -49.99%
Calls: -42.87%
Puts: -71.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.30
Prior (07/14) 0.98
Current vs Prior -69.32%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -45.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,919
Calls: 2,264 (78%)
Puts: 655 (22%)
Prior (07/14) 1,576
Calls: 1,357 (86%)
Puts: 219 (14%)
Current vs Prior +85.22%
Prior 7-Day Total 17,149
Calls: 13,968 (81%)
Puts: 3,181 (19%)
Prior 7-Day Average 2,449
Calls: 1,995 (81%)
Puts: 454 (19%)
Current vs Prior 7-Day Avg +19.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.69% | 10.27%4.69% | 10.27%
Prior 4.72% | 9.16%4.72% | 9.16%
Current vs Prior -0.56% | +12.17%-0.56% | +12.17%
Prior 7-Day Avg 5.73% | 10.11%5.73% | 10.11%
Current vs 7-Day Avg -18.08% | +1.56%-18.08% | +1.56%
Prior 7-Day Eod 4.72% | 9.16%4.72% | 9.16%
Current vs 7-Day Eod -0.56% | +12.17%-0.56% | +12.17%
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 85% of dollar volume in calls ($43.4K) vs puts ($7.4K). Extreme bullish P/C ratio of 0.30 - heavy call buying (83 calls vs 25 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (2,264 calls vs 655 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 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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1712.6013.80$13.209.1%20.99--
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. 4 found (avg delta 0.82, highest 0.99)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1712.6013.80$13.209.1%20.99--
$110.00Aug 2112.3016.30$14.3028.0%10.87--
$120.00Jul 171.404.90$3.15111.1%170.82627
$120.00Aug 215.209.20$7.2055.6%150.6059
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 90, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.102.40$1.25184.0%230.39320
$120.00Jul 171.404.90$3.15111.1%170.82627
$120.00Aug 215.209.20$7.2055.6%150.6059
$130.00Jul 170.000.30$0.15200.0%70.081.0K
$130.00Aug 212.204.40$3.3066.7%30.34--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.002.00$1.00200.0%100.1461
$115.00Aug 210.953.90$2.42121.9%30.2732
$115.00Jul 170.000.05$0.03166.7%20.02162
$120.00Jul 170.000.85$0.43197.7%20.19353
$108.60Aug 210.002.15$1.08199.1%10.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 41.8%, max 110.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2171.1%33.8%110.4%3--
$125.00Jul 17Aug 2151.9%36.0%44.3%24320
$130.00Jul 17Aug 2148.4%39.1%23.8%101.0K
$120.00Jul 17Aug 2146.2%38.2%21.2%32686
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2147.0%36.1%30.0%5194
$120.00Jul 17Aug 2146.2%38.2%21.2%3397

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 11.50, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$1.10$3.90$1.103.55$126.10
$125.00$130.00Aug 21$1.30$3.70$1.302.85$126.30
$120.00$125.00Jul 17$1.90$3.10$1.901.63$121.90
$130.00$135.00Aug 21$2.02$2.98$2.021.48$132.02
$120.00$125.00Aug 21$2.60$2.40$2.600.92$122.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.40$4.60$0.4011.50$119.60
$115.00$113.60Aug 21$0.37$1.03$0.372.78$114.63
$113.60$110.00Aug 21$1.05$2.55$1.052.43$112.55
$120.00$115.00Aug 21$2.18$2.82$2.181.29$117.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.45, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Aug 21$7.10$7.10$2.902.45$117.10
$120.00$125.00Aug 21$2.60$2.60$2.401.08$122.60
$130.00$135.00Aug 21$2.02$2.02$2.980.68$132.02
$120.00$125.00Jul 17$1.90$1.90$3.100.61$121.90
$125.00$130.00Aug 21$1.30$1.30$3.700.35$126.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Aug 21$2.18$2.18$2.820.77$117.82
$113.60$110.00Aug 21$1.05$1.05$2.550.41$112.55
$115.00$113.60Aug 21$0.37$0.37$1.030.36$114.63
$120.00$115.00Jul 17$0.40$0.40$4.600.09$119.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.04, cheapest $1.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.1071.1%33.8%
$130.00Jul 17Aug 21$3.1548.4%39.1%
$125.00Jul 17Aug 21$3.3551.9%36.0%
$120.00Jul 17Aug 21$4.0546.2%38.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.3947.0%36.1%
$120.00Jul 17Aug 21$4.1746.2%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.91% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$3.15$0.43$3.58$116.42$123.582.91%
$120.00Aug 21$7.20$4.60$11.80$108.20$131.809.58%
$110.00Aug 21$14.30$1.00$15.30$94.70$125.3012.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.47% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Jul 17$0.15$0.43$0.58$119.42$130.58
$125.00$120.00Jul 17$1.25$0.43$1.68$118.32$126.68
$135.00$110.00Aug 21$1.28$1.00$2.28$107.72$137.28
$135.00$108.60Aug 21$1.28$1.08$2.36$106.24$137.36
$135.00$113.60Aug 21$1.28$2.05$3.33$110.27$138.33
$135.00$115.00Aug 21$1.28$2.42$3.70$111.30$138.70
$130.00$110.00Aug 21$3.30$1.00$4.30$105.70$134.30
$130.00$108.60Aug 21$3.30$1.08$4.38$104.22$134.38
$130.00$113.60Aug 21$3.30$2.05$5.35$108.25$135.35
$125.00$110.00Aug 21$4.60$1.00$5.60$104.40$130.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 5.25, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Aug 21$4.20$0.805.25$115.80$134.20
110/114120/125Aug 21$3.65$1.352.70$109.95$123.65
115/120125/130Aug 21$3.48$1.522.29$116.52$128.48
110/114130/135Aug 21$3.07$1.931.59$110.53$133.07
114/115120/125Aug 21$2.97$2.031.46$112.03$122.97
114/115130/135Aug 21$2.39$2.610.92$112.61$132.39
110/114125/130Aug 21$2.35$2.650.89$111.25$127.35
114/115125/130Aug 21$1.67$3.330.50$113.33$126.67
115/120125/130Jul 17$1.50$3.500.43$118.50$126.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.25, cheapest $0.80)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.80$4.205.25
$120.00$125.00$130.00Aug 21$1.30$3.702.85
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. 11 found (best net $-0.10, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Aug 21-$0.10$9.90
$120.00$125.001:2Aug 21-$2.00$3.00
$125.00$130.001:2Aug 21-$2.00$3.00
$120.00$125.001:2Jul 17$0.65$4.35
$130.00$135.001:2Aug 21$0.74$4.26
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.24$4.76
$110.00$108.601:2Aug 21-$1.16$0.24
$120.00$115.001:2Jul 17$0.37$4.63
$113.60$110.001:2Aug 21$0.05$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.17%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.900.461.5%3.17%4.67%1--
$130.00Aug 21$2.200.345.6%1.79%7.35%3--
$125.00Jul 17$0.100.391.5%0.08%1.58%23320
$135.00Aug 21$0.100.199.6%0.08%9.70%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 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 $128.60 01-15 call last traded $9.80 on 07/07 (now $9.10/$11.70) — try a limit near $9.80. Also watch the $120.00 08-21 call last traded $8.13 on 07/07 (now $5.20/$9.20) — try a limit near $7.20; the $120.00 07-17 call last traded $5.60 on 07/10 (now $1.40/$4.90) — try a limit near $3.15. Most tradeable put: the $125.60 01-15 put last traded $10.40 on 07/10 (now $11.10/$12.30) — try a limit near $11.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.60Aug 21$3.00$7.10$5.05$6.52 07/10$3.35–$7.80$5.05--
$123.60Sep 18$4.70$8.60$6.65$6.30 07/02$4.35–$8.80$6.30--
$123.60Dec 18$8.90$13.00$10.95$9.80 06/26$7.65–$12.10$9.80--
$125.00Jul 17$0.10$2.40$1.25$1.88 07/10$0.78–$3.08$1.25320
$125.00Aug 21$3.90$5.30$4.60$5.00 07/09$3.13–$6.90$4.60--
$125.00Sep 18$4.40$8.00$6.20$7.60 07/10$3.70–$8.90$6.20--
$125.00Nov 20$7.00$11.00$9.00$9.43 07/07$6.15–$11.20$9.00--
$125.00Dec 18$8.20$12.40$10.30$7.50 06/23$7.10–$11.45$8.20--
$120.60Jan 15$12.00$14.90$13.45$10.10 06/03$10.15–$15.10$12.00--
$120.00Jul 17$1.40$4.90$3.15$5.60 07/10$2.28–$6.60$3.15627
$120.00Aug 21$5.20$9.20$7.20$8.13 07/07$4.85–$8.90$7.2059
$120.00Sep 18$6.40$10.40$8.40$8.20 06/25$6.00–$11.00$8.20--
$120.00Nov 20$9.70$13.10$11.40$12.04 07/09$8.95–$13.40$11.40--
$120.00Feb 19$13.10$17.00$15.05$15.17 07/07$11.80–$16.45$15.05--
$120.00Jan 21$20.50$25.50$23.00$21.35 07/01$19.75–$25.00$21.35--
$118.60Aug 21$7.30$9.30$8.30$7.50 07/01$5.55–$10.05$7.50--
$118.60Jan 15$13.50$16.50$15.00$12.85 06/18$11.45–$16.05$13.50--
$118.60Jan 21$21.50$26.50$24.00$21.50 06/12$20.25–$25.75$21.50--
$128.60Aug 21$0.90$4.90$2.90$4.24 07/10$2.13–$4.90$2.90--
$128.60Sep 18$2.95$6.40$4.68$5.50 07/06$2.78–$6.35$4.68--
$128.60Dec 18$6.70$10.80$8.75$7.50 06/22$5.80–$10.10$7.50--
$128.60Jan 15$9.10$11.70$10.40$9.80 07/07$6.70–$10.85$9.80235
$130.00Jul 17$0.00$0.30$0.15$0.42 07/10$0.15–$1.35$0.151.0K
$130.00Aug 21$2.20$4.40$3.30$3.55 07/10$2.10–$4.03$3.30--
$130.00Sep 18$2.10$6.10$4.10$4.94 07/06$2.45–$5.45$4.10--
$130.00Nov 20$4.80$8.90$6.85$8.30 07/10$4.55–$8.40$6.85--
$130.00Dec 18$6.10$10.20$8.15$5.80 06/24$5.20–$9.00$6.10--
$130.00Feb 19$8.30$12.50$10.40$9.10 06/18$7.40–$11.35$9.10--
$130.00Jan 21$16.00$21.00$18.50$17.00 06/30$15.25–$20.25$17.00--
$130.60Jan 15$6.90$9.40$8.15$9.40 07/10$6.00–$10.20$8.15--
$115.60Jan 15$15.20$18.00$16.60$12.75 06/24$12.80–$18.00$15.20--
$115.00Jul 17$6.20$10.10$8.15$10.50 07/10$4.90–$11.05$8.15--
$115.00Aug 21$9.50$12.50$11.00$12.10 07/10$7.50–$12.95$11.00--
$115.00Sep 18$9.50$13.00$11.25$9.05 06/04$8.75–$13.95$9.50--
$115.00Nov 20$12.70$16.70$14.70$11.88 06/17$11.45–$16.55$12.70--
$113.60Aug 21$9.50$13.50$11.50$11.88 07/09$7.95–$13.95$11.50--
$113.60Sep 18$10.50$14.50$12.50$10.30 06/11$9.35–$15.10$10.50--
$113.60Jan 15$15.60$19.50$17.55$13.52 06/04$13.65–$19.25$15.60--
$133.60Aug 21$0.35$3.60$1.98$1.90 07/08$1.20–$3.15$1.90--
$133.60Sep 18$1.65$4.50$3.08$2.95 07/02$1.67–$4.95$2.95--
$133.60Dec 18$4.80$8.80$6.80$4.60 06/24$4.25–$7.50$4.80--
$133.60Jan 15$5.70$9.60$7.65$7.80 07/10$5.05–$8.55$7.65--
$133.60Jan 21$14.50$19.50$17.00$16.35 06/15$14.25–$18.75$16.35--
$135.00Jul 17$0.00$0.45$0.23$0.13 07/07$0.13–$1.10$0.13--
$135.00Aug 21$0.10$2.45$1.28$1.98 07/10$1.02–$2.75$1.28--
$135.00Sep 18$0.65$4.40$2.53$2.65 07/02$1.15–$4.55$2.53--
$135.00Nov 20$3.00$7.30$5.15$3.70 06/23$3.30–$6.30$3.70--
$135.00Dec 18$4.20$8.40$6.30$5.10 07/06$3.90–$7.25$5.10--
$135.00Mar 19$7.20$11.50$9.35$10.00 06/16$6.40–$10.10$9.35--
$135.60Jan 15$5.00$8.90$6.95$7.10 07/10$4.55–$7.90$6.95--
$110.00Jul 17$12.60$13.80$13.20$12.70 07/08$7.80–$16.00$12.70--
$110.00Aug 21$12.30$16.30$14.30$14.14 07/08$10.30–$16.65$14.14--
$110.00Sep 18$13.40$17.20$15.30$11.60 06/04$11.15–$17.30$13.40--
$110.00Nov 20$16.00$20.00$18.00$16.47 06/04$13.70–$19.75$16.47--
$110.00Mar 19$20.50$24.00$22.25$18.55 06/25$17.65–$23.60$20.50--
$108.60Sep 18$14.50$17.40$15.95$15.35 07/01$11.80–$18.65$15.35--
$108.60Jan 15$18.90$23.00$20.95$18.93 07/01$16.60–$22.70$18.93--
$108.60Jan 21$27.00$31.50$29.25$27.90 06/18$25.00–$31.25$27.90--
$138.60Aug 21$0.00$3.00$1.50$2.05 07/06$0.63–$1.98$1.50--
$138.60Sep 18$0.60$3.70$2.15$1.95 06/30$0.73–$3.50$1.95--
$138.60Dec 18$3.20$7.30$5.25$3.50 06/24$3.10–$5.70$3.50--
$138.60Jan 15$4.00$8.00$6.00$6.59 07/10$3.68–$6.50$6.00--
$138.60Jan 21$12.50$17.50$15.00$10.78 06/02$12.15–$16.75$12.50--
$140.00Jul 17$0.00$0.95$0.48$0.92 06/18$0.08–$1.23$0.48--
$140.00Aug 21$0.00$1.95$0.98$1.33 07/07$0.57–$1.53$0.98--
$140.00Sep 18$0.15$2.20$1.18$1.50 07/06$0.57–$3.13$1.18--
$140.00Nov 20$1.80$5.50$3.65$2.55 06/24$2.05–$4.35$2.55--
$140.00Dec 18$3.00$7.00$5.00$4.30 07/06$2.38–$5.50$4.30--
$140.00Mar 19$5.60$9.70$7.65$8.00 07/06$5.10–$8.35$7.65--
$140.00Jan 21$12.00$17.00$14.50$9.55 05/18$12.00–$16.25$12.00--
$140.60Jan 15$3.50$7.50$5.50$5.50 07/10$3.40–$5.95$5.50--
$105.60Jan 15$21.10$25.00$23.05$19.85 06/12$18.65–$25.00$21.10--
$105.00Jul 17$16.20$20.10$18.15$14.60 06/18$11.95–$20.45$16.20--
$105.00Sep 18$17.50$21.60$19.55$8.94 06/01$14.65–$21.85$17.50--
$105.00Mar 19$23.90$27.00$25.45$23.87 06/18$20.70–$27.45$23.90--
$103.60Dec 18$22.40$24.80$23.60$23.10 06/25$19.35–$25.70$23.10--
$143.60Aug 21$0.00$2.55$1.27$0.80 07/02$0.60–$1.55$0.80--
$143.60Sep 18$0.05$2.80$1.42$1.45 07/02$0.65–$2.50$1.42--
$143.60Dec 18$1.95$6.00$3.98$3.43 07/09$1.95–$4.20$3.43--
$143.60Jan 15$2.75$6.60$4.68$3.80 07/06$2.95–$5.40$3.80--
$145.00Aug 21$0.00$2.05$1.02$0.65 07/07$0.57–$1.40$0.65--
$145.00Nov 20$0.85$4.90$2.88$2.20 07/06$1.33–$3.35$2.20--
$145.00Dec 18$1.45$5.80$3.63$2.60 07/06$1.78–$3.95$2.60--
$145.60Jan 15$2.50$6.30$4.40$3.40 07/06$2.17–$4.43$3.40--
$100.00Jul 17$21.20$25.10$23.15$17.44 06/24$16.35–$25.45$21.20--
$100.00Sep 18$22.00$26.20$24.10$16.99 06/10$18.70–$26.40$22.00--
$148.60Aug 21$0.00$2.35$1.18$1.00 06/08$0.63–$1.38$1.00--
$148.60Sep 18$0.00$2.40$1.20$0.60 05/13$0.33–$1.60$0.60--
$148.60Dec 18$0.90$4.60$2.75$2.10 07/06$1.45–$3.35$2.10--
$148.60Jan 15$1.75$5.70$3.73$2.60 07/06$1.85–$3.95$2.60--
$150.00Jul 17$0.00$1.35$0.68$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$2.60$1.30$0.55 05/13$0.30–$1.65$0.55--
$150.00Nov 20$0.25$4.30$2.28$2.15 06/15$0.83–$2.58$2.15--
$150.00Dec 18$1.20$4.30$2.75$2.60 07/09$1.30–$3.15$2.60--
$150.00Feb 19$2.15$6.30$4.22$3.30 06/24$2.42–$4.68$3.30--
$150.00Mar 19$2.95$7.00$4.97$4.15 06/05$3.18–$5.55$4.15--
$150.60Jan 15$1.40$5.40$3.40$2.35 07/06$1.73–$3.40$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$1.40$0.70$0.45 05/13$0.25–$1.48$0.45--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.60Aug 21$3.40$7.50$5.45$6.10 07/06$4.95–$9.75$5.45--
$123.60Sep 18$4.60$8.70$6.65$7.20 07/06$5.75–$10.50$6.65--
$123.60Jan 15$8.50$11.70$10.10$12.20 06/29$9.45–$13.45$10.10--
$125.00Jul 17$0.75$4.50$2.63$4.50 06/25$1.50–$8.75$2.63--
$125.00Mar 19$10.80$14.70$12.75$20.95 06/01$11.20–$15.85$12.75--
$125.60Jan 15$11.10$12.30$11.70$10.40 07/10$10.40–$14.70$11.103
$120.60Jan 15$7.20$10.00$8.60$8.00 07/10$7.85–$11.60$8.00--
$120.00Jul 17$0.00$0.85$0.43$0.94 07/10$0.43–$5.15$0.43353
$120.00Aug 21$3.30$5.90$4.60$3.98 07/06$3.22–$7.40$3.9844
$120.00Sep 18$2.65$6.90$4.78$4.94 07/07$4.35–$8.20$4.78--
$120.00Dec 18$6.00$10.20$8.10$8.65 06/30$7.30–$10.80$8.10--
$120.00Mar 19$8.10$12.00$10.05$13.00 06/09$9.10–$12.90$10.05--
$120.00Jun 17$9.80$14.50$12.15$11.91 07/07$10.80–$14.45$11.91--
$118.60Aug 21$1.25$5.40$3.33$3.80 07/06$2.65–$6.55$3.33--
$118.60Sep 18$2.05$5.90$3.98$4.90 07/06$3.78–$7.40$3.98--
$118.60Jan 15$6.30$9.50$7.90$7.10 07/10$7.30–$10.50$7.10--
$128.60Jan 15$11.30$14.60$12.95$12.10 07/10$12.00–$16.60$12.10--
$130.00Mar 19$13.50$17.60$15.55$21.71 05/14$13.95–$18.90$15.55--
$130.60Jan 15$13.10$15.20$14.15$19.30 06/10$12.75–$17.90$14.15--
$115.60Jan 15$5.10$8.00$6.55$5.90 07/10$6.05–$9.10$5.90--
$115.00Jul 17$0.00$0.05$0.03$0.40 07/07$0.03–$2.58$0.03162
$115.00Aug 21$0.95$3.90$2.42$2.10 07/08$1.70–$5.35$2.1032
$115.00Sep 18$1.00$4.80$2.90$3.50 07/06$2.53–$5.70$2.90--
$115.00Nov 20$3.20$7.40$5.30$10.40 05/20$4.70–$7.80$5.30--
$115.00Dec 18$3.90$8.10$6.00$7.80 06/18$5.35–$8.45$6.00--
$113.60Aug 21$0.50$3.60$2.05$2.65 07/01$1.33–$4.40$2.05--
$113.60Sep 18$0.50$4.40$2.45$2.75 07/09$2.23–$5.00$2.45--
$113.60Dec 18$3.50$7.60$5.55$8.10 06/17$4.85–$7.95$5.55--
$113.60Jan 15$4.30$8.40$6.35$5.20 07/10$5.65–$8.20$5.20--
$135.00Sep 18$11.90$15.60$13.75$25.10 05/29$12.75–$19.05$13.75--
$135.00Dec 18$14.50$18.80$16.65$22.20 06/10$15.10–$20.70$16.65--
$110.60Jan 15$3.10$7.30$5.20$4.30 07/10$4.63–$7.00$4.30--
$110.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$1.15$0.03--
$110.00Aug 21$0.00$2.00$1.00$1.90 07/06$0.43–$3.08$1.0061
$110.00Sep 18$0.05$2.95$1.50$1.85 07/09$1.05–$3.40$1.50--
$110.00Nov 20$1.55$5.70$3.63$6.78 06/04$2.78–$5.40$3.63--
$108.60Aug 21$0.00$2.15$1.08$0.87 07/06$0.25–$2.65$0.87--
$108.60Sep 18$0.00$2.70$1.35$1.80 07/08$0.90–$3.15$1.35--
$108.60Jan 15$2.60$6.50$4.55$3.70 07/10$3.33–$6.45$3.70--
$105.60Jan 15$2.30$5.40$3.85$3.00 07/10$3.03–$5.90$3.00--
$105.00Jul 17$0.00$0.45$0.23$0.23 07/09$0.10–$1.08$0.23--
$105.00Aug 21$0.00$1.15$0.57$0.43 07/06$0.13–$1.63$0.43--
$105.00Sep 18$0.00$2.10$1.05$1.00 07/09$0.65–$1.88$1.00--
$105.00Nov 20$0.55$4.40$2.48$2.24 07/10$1.45–$3.80$2.24--
$105.00Jun 17$4.00$8.50$6.25$6.20 07/10$5.65–$8.30$6.20--
$103.60Aug 21$0.00$1.15$0.57$1.05 06/29$0.13–$1.55$0.57--
$103.60Sep 18$0.00$2.15$1.08$0.90 07/09$0.57–$1.90$0.90--
$103.60Dec 18$1.20$4.10$2.65$2.68 07/09$2.33–$4.18$2.65--
$103.60Jan 15$1.30$4.90$3.10$2.60 07/10$2.28–$4.95$2.60--
$145.00Aug 21$20.00$24.10$22.05$21.10 07/06$20.00–$27.85$21.10--
$100.60Jan 15$0.60$4.40$2.50$2.15 07/10$2.35–$4.00$2.15--
$100.00Jul 17$0.00$0.30$0.15$0.15 07/06$0.05–$1.08$0.15--
$100.00Aug 21$0.00$2.15$1.08$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–$1.27$0.88--
$100.00Nov 20$0.00$3.60$1.80$2.45 06/23$1.00–$2.65$1.80--
$100.00Dec 18$0.40$3.20$1.80$2.90 06/29$1.80–$3.53$1.80--
$100.00Jun 17$2.50$7.00$4.75$5.00 06/22$4.28–$6.85$4.75--
$98.60Aug 21$0.00$1.45$0.73$0.90 06/12$0.08–$1.10$0.73--
$98.60Sep 18$0.00$2.30$1.15$1.35 06/12$0.38–$1.23$1.15--
$98.60Jan 15$0.20$4.50$2.35$2.25 07/07$1.45–$3.95$2.25--
$95.60Jan 15$0.35$3.80$2.07$1.70 07/07$1.00–$3.00$1.70--
$95.00Jul 17$0.00$0.25$0.13$0.66 06/29$0.05–$1.10$0.13--
$95.00Aug 21$0.00$1.65$0.83$0.90 06/11$0.18–$1.08$0.83--
$95.00Sep 18$0.00$2.20$1.10$0.50 06/25$0.25–$1.15$0.50--
$95.00Nov 20$0.60$1.70$1.15$1.85 06/24$1.00–$2.53$1.15--
$95.00Dec 18$0.00$3.00$1.50$2.00 06/16$1.50–$2.65$1.50--
$95.00Jun 17$1.25$6.00$3.63$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$1.15$0.57$1.60 05/26$0.28–$1.15$0.57--
$93.60Dec 18$0.00$3.20$1.60$1.80 06/16$1.10–$2.60$1.60--
$93.60Jan 15$0.10$2.95$1.53$1.40 07/10$0.78–$3.13$1.40--
$90.00Aug 21$0.00$1.35$0.68$1.20 05/29$0.13–$1.10$0.68--
$90.00Sep 18$0.00$1.25$0.63$1.25 05/22$0.20–$1.23$0.63--
$90.00Nov 20$0.00$1.65$0.83$1.65 06/08$0.53–$1.60$0.83--
$90.00Dec 18$0.00$1.60$0.80$1.60 06/17$0.80–$2.17$0.80--
$90.00Mar 19$0.65$4.10$2.38$2.30 06/16$1.95–$3.13$2.30--
$88.60Aug 21$0.00$1.75$0.88$1.00 06/02$0.60–$1.20$0.88--
$88.60Sep 18$0.00$1.15$0.57$1.00 05/26$0.57–$1.30$0.57--
$88.60Dec 18$0.40$1.35$0.88$1.45 06/17$0.88–$2.35$0.88--
$88.60Jan 15$0.15$1.75$0.95$2.62 05/14$0.53–$2.50$0.95--
$85.60Jan 15$0.00$2.80$1.40$1.80 06/09$1.27–$2.38$1.40--
$85.00Aug 21$0.00$1.15$0.57$0.60 05/20$0.57–$1.18$0.57--
$85.00Sep 18$0.00$2.00$1.00$0.85 06/03$0.50–$1.23$0.85--
$85.00Nov 20$0.00$1.35$0.68$1.75 06/03$0.68–$1.60$0.68--
$85.00Dec 18$0.00$2.30$1.15$1.15 06/17$0.88–$1.85$1.15--
$85.00Feb 19$0.00$2.80$1.40$1.11 07/10$1.08–$2.65$1.11--
$85.00Mar 19$0.90$2.30$1.60$1.85 06/25$1.60–$2.58$1.60--
$85.00Jun 17$0.00$5.00$2.50$2.50 06/29$1.90–$2.75$2.50--
$83.60Aug 21$0.00$1.15$0.57$0.45 05/26$0.57–$1.15$0.45--
$83.60Sep 18$0.00$0.30$0.15$0.11 07/10$0.10–$0.50$0.11--
$83.60Dec 18$0.00$2.65$1.33$1.05 06/17$0.85–$1.73$1.05--
$83.60Jan 15$0.00$2.70$1.35$1.65 06/08$1.02–$1.92$1.35--
$80.60Jan 15$0.00$2.60$1.30$1.31 06/12$0.33–$1.80$1.30--
$80.00Aug 21$0.00$1.20$0.60$0.35 05/26$0.48–$1.13$0.35--
$80.00Nov 20$0.00$2.35$1.18$0.85 06/11$0.73–$1.45$0.85--
$80.00Dec 18$0.00$1.40$0.70$0.90 06/12$0.70–$1.65$0.70--
$80.00Feb 19$0.00$2.45$1.23$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$1.15$0.57$0.95 06/11$0.57–$1.60$0.57--

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 83
Total Puts 25
Put/Call Ratio 0.30
Net Difference 58

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,179
Total Puts 536
Average Put/Call Ratio 0.55
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