Tour v344
PCAR
PACCAR INC
$126.67 +2.86%
$126.58 (-0.07%)🌙
as of 07/16 06:51 PM
(7/15 18:59) ◀
|
Thursday, July 16, 2026 (6:51pm)
January 2026
|
▶ (7/17 19:08)
◀ 7/16 18:51 ▶

Option Volume

Detail
ℹ
Current (07/16) 599
Calls: 526 (88%)
Puts: 73 (12%)
Prior (07/15) 108
Calls: 83 (77%)
Puts: 25 (23%)
Current vs Prior +454.63%
Calls: +533.73% (Calls)
Puts: +192.00% (Puts)
Prior 7-Day Total 1,546
Calls: 1,040 (67%)
Puts: 506 (33%)
Prior 7-Day Average 220
Calls: 148 (67%)
Puts: 72 (33%)
Current vs Prior 7-Day Avg +171.22%
Calls: +254.04%
Puts: +0.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $775.5K
Calls: $729.7K (94%)
Puts: $45.8K (6%)
Prior (07/15) $50.8K
Calls: $43.4K (85%)
Puts: $7.4K (15%)
Current vs Prior +1427.62%
Calls: +1582.36%
Puts: +519.30%
Prior 7-Day Total $597.5K
Calls: $432.6K (72%)
Puts: $164.9K (28%)
Prior 7-Day Average $85.4K
Calls: $61.8K (72%)
Puts: $23.6K (28%)
Current vs Prior 7-Day Avg +808.54%
Calls: +1080.78%
Puts: +94.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.14
Prior (07/15) 0.30
Current vs Prior -53.92%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -75.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,074
Calls: 971 (90%)
Puts: 103 (10%)
Prior (07/15) 2,919
Calls: 2,264 (78%)
Puts: 655 (22%)
Current vs Prior -63.21%
Prior 7-Day Total 16,634
Calls: 13,292 (80%)
Puts: 3,342 (20%)
Prior 7-Day Average 2,376
Calls: 1,898 (80%)
Puts: 477 (20%)
Current vs Prior 7-Day Avg -54.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.76% | 10.46%4.76% | 10.46%
Prior 4.69% | 10.27%4.69% | 10.27%
Current vs Prior +1.43% | +1.83%+1.43% | +1.83%
Prior 7-Day Avg 5.46% | 9.91%5.46% | 9.91%
Current vs 7-Day Avg -12.82% | +5.57%-12.82% | +5.57%
Prior 7-Day Eod 4.69% | 10.27%4.69% | 10.27%
Current vs 7-Day Eod +1.43% | +1.83%+1.43% | +1.83%
Sentiment BEARISHBEARISH

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 94% of dollar volume in calls ($729.7K) vs puts ($45.8K). Massive premium surge with dollar volume up 1428% vs prior. Dollar volume significantly above 7-day average (809% higher). Unusually high activity with volume up 455% vs prior - elevated interest.

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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1716.1017.30$16.707.2%11.00--
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. 5 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1716.1017.30$16.707.2%11.00--
$120.00Jul 174.708.40$6.5556.5%270.94626
$118.60Aug 218.2012.20$10.2039.2%10.74--
$125.00Jul 171.302.90$2.1076.2%1030.62322
$125.00Aug 215.408.10$6.7540.0%50.55--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 210, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.302.90$2.1076.2%1030.62322
$130.00Jul 170.000.80$0.40200.0%570.18--
$120.00Jul 174.708.40$6.5556.5%270.94626
$130.00Aug 213.404.90$4.1536.1%130.42--
$125.00Aug 215.408.10$6.7540.0%50.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.000.05$0.03166.7%20.01--
$110.00Aug 210.001.80$0.90200.0%10.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 128.0%, max 208.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2173.4%36.9%99.1%108322
$130.00Jul 17Aug 2165.3%37.0%76.3%70--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21117.8%38.1%208.7%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.94, avg 1.24)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$1.70$3.30$1.701.94$126.70
$125.00$130.00Aug 21$2.60$2.40$2.600.92$127.60
$118.60$125.00Aug 21$3.45$2.95$3.450.86$122.05
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 8.09, avg 2.71)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$118.60$125.00Aug 21$3.45$3.45$2.951.17$122.05
$125.00$130.00Aug 21$2.60$2.60$2.401.08$127.60
$125.00$130.00Jul 17$1.70$1.70$3.300.52$126.70
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.09, cheapest $0.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.7565.3%37.0%
$125.00Jul 17Aug 21$4.6573.4%36.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.87117.8%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 13.21% of stock, avg 13.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$16.70$0.03$16.73$93.27$126.7313.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 3.99% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$110.00Aug 21$4.15$0.90$5.05$104.95$135.05

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 0.82, cheapest $2.75)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$2.75$2.250.82
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 $-1.55, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$1.55$3.45
$118.60$125.001:2Aug 21-$3.30$3.10
$110.00$120.001:2Jul 17$3.60$6.40
$125.00$130.001:2Jul 17$1.30$3.70
$120.00$125.001:2Jul 17$2.35$2.65
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.68%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$3.400.422.6%2.68%5.31%13--

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 $145.00 11-20 call last traded $2.20 on 07/06 (now $2.65/$4.50) — try a limit near $2.65. Also watch the $120.00 07-17 call last traded $5.60 on 07/10 (now $4.70/$8.40) — try a limit near $5.60; the $128.60 09-18 call last traded $5.50 on 07/06 (now $3.90/$7.80) — try a limit near $5.50. Most tradeable put: the $135.00 09-18 put last traded $25.10 on 05/29 (now $10.40/$12.90) — try a limit near $11.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$1.30$2.90$2.10$1.88 07/10$0.78–$3.08$1.88322
$125.00Aug 21$5.40$8.10$6.75$5.00 07/09$3.13–$6.90$5.40--
$125.00Sep 18$5.50$9.30$7.40$7.60 07/10$3.70–$8.90$7.40--
$125.00Nov 20$8.70$12.70$10.70$9.43 07/07$6.15–$11.20$9.43--
$125.00Dec 18$10.00$13.90$11.95$7.50 06/23$7.10–$11.95$10.00--
$128.60Aug 21$2.15$5.50$3.83$4.24 07/10$2.13–$4.90$3.83--
$128.60Sep 18$3.90$7.80$5.85$5.50 07/06$2.78–$6.35$5.5015
$128.60Dec 18$8.20$12.40$10.30$7.50 06/22$5.80–$10.30$8.20--
$128.60Jan 15$9.70$12.60$11.15$9.80 07/07$6.70–$11.15$9.80--
$123.60Aug 21$5.00$8.70$6.85$6.52 07/10$3.35–$7.80$6.52--
$123.60Sep 18$6.50$9.80$8.15$6.30 07/02$4.35–$8.80$6.50--
$123.60Dec 18$10.80$14.50$12.65$9.80 06/26$7.65–$12.65$10.80--
$130.00Jul 17$0.00$0.80$0.40$0.42 07/10$0.15–$0.90$0.40--
$130.00Aug 21$3.40$4.90$4.15$3.55 07/10$2.10–$4.15$3.55--
$130.00Sep 18$3.10$6.90$5.00$4.94 07/06$2.45–$5.45$4.94--
$130.00Nov 20$6.20$10.10$8.15$8.30 07/10$4.55–$8.40$8.15--
$130.00Dec 18$7.60$11.50$9.55$5.80 06/24$5.20–$9.55$7.60--
$130.00Feb 19$9.90$13.80$11.85$9.10 06/18$7.40–$11.85$9.90--
$130.00Jan 21$18.00$23.00$20.50$17.00 06/30$15.25–$20.50$18.00--
$130.60Jan 15$8.40$11.20$9.80$9.40 07/10$6.00–$10.20$9.40--
$120.60Jan 15$13.70$17.70$15.70$10.10 06/03$10.15–$15.70$13.70--
$120.00Jul 17$4.70$8.40$6.55$5.60 07/10$2.28–$6.60$5.60626
$120.00Aug 21$7.30$10.00$8.65$8.13 07/07$4.85–$8.90$8.13--
$120.00Sep 18$8.90$11.30$10.10$8.20 06/25$6.00–$11.00$8.90--
$120.00Nov 20$11.50$15.60$13.55$12.04 07/09$8.95–$13.55$12.04--
$120.00Feb 19$15.30$19.20$17.25$15.17 07/07$11.80–$17.25$15.30--
$120.00Jan 21$23.00$28.00$25.50$21.35 07/01$19.75–$25.50$23.00--
$133.60Aug 21$1.45$3.80$2.63$1.90 07/08$1.20–$3.15$1.90--
$133.60Sep 18$2.05$4.90$3.48$2.95 07/02$1.67–$4.95$2.95--
$133.60Dec 18$6.20$10.10$8.15$4.60 06/24$4.25–$8.15$6.20--
$133.60Jan 15$7.00$10.50$8.75$7.80 07/10$5.05–$8.75$7.80--
$133.60Jan 21$16.50$21.50$19.00$16.35 06/15$14.25–$19.00$16.50--
$118.60Aug 21$8.20$12.20$10.20$7.50 07/01$5.55–$10.20$8.20--
$118.60Jan 15$14.80$18.20$16.50$12.85 06/18$11.45–$16.50$14.80--
$118.60Jan 21$24.00$28.50$26.25$21.50 06/12$20.25–$26.25$24.00--
$135.00Jul 17$0.00$0.40$0.20$0.13 07/07$0.13–$1.10$0.13--
$135.00Aug 21$1.50$3.40$2.45$1.98 07/10$1.02–$2.75$1.98--
$135.00Sep 18$2.65$4.10$3.38$2.65 07/02$1.15–$4.55$2.65--
$135.00Nov 20$4.10$8.10$6.10$3.70 06/23$3.30–$6.30$4.10--
$135.00Dec 18$5.60$9.50$7.55$5.10 07/06$3.90–$7.55$5.60--
$135.00Mar 19$8.70$12.80$10.75$10.00 06/16$6.40–$10.75$10.00--
$135.60Jan 15$6.30$10.20$8.25$7.10 07/10$4.55–$8.25$7.10--
$115.60Jan 15$16.70$20.40$18.55$12.75 06/24$12.80–$18.55$16.70--
$115.00Jul 17$9.60$13.30$11.45$10.50 07/10$4.90–$11.45$10.50--
$115.00Aug 21$11.10$13.60$12.35$12.10 07/10$7.50–$12.95$12.10--
$115.00Sep 18$12.00$15.90$13.95$9.05 06/04$8.75–$13.95$12.00--
$115.00Nov 20$15.00$18.80$16.90$11.88 06/17$11.45–$16.90$15.00--
$138.60Aug 21$0.00$3.10$1.55$2.05 07/06$0.63–$1.98$1.55--
$138.60Sep 18$0.40$3.90$2.15$1.95 06/30$0.73–$3.50$1.95--
$138.60Dec 18$4.50$8.10$6.30$3.50 06/24$3.10–$6.30$4.50--
$138.60Jan 15$5.10$9.00$7.05$6.59 07/10$3.68–$7.05$6.59--
$138.60Jan 21$14.50$19.50$17.00$10.78 06/02$12.15–$17.00$14.50--
$113.60Aug 21$12.20$14.70$13.45$11.88 07/09$7.95–$13.95$12.20--
$113.60Sep 18$13.10$16.00$14.55$10.30 06/11$9.35–$15.10$13.10--
$113.60Jan 15$17.90$22.00$19.95$13.52 06/04$13.65–$19.95$17.90--
$140.00Jul 17$0.00$0.95$0.48$0.92 06/18$0.08–$1.13$0.48--
$140.00Aug 21$0.00$2.00$1.00$1.33 07/07$0.57–$1.53$1.00--
$140.00Sep 18$1.75$3.40$2.58$1.50 07/06$0.57–$3.13$1.75--
$140.00Nov 20$2.50$5.50$4.00$2.55 06/24$2.05–$4.35$2.55--
$140.00Dec 18$3.90$7.80$5.85$4.30 07/06$2.38–$5.85$4.30--
$140.00Mar 19$6.80$10.80$8.80$8.00 07/06$5.10–$8.80$8.00--
$140.00Jan 21$14.00$18.60$16.30$9.55 05/18$12.00–$16.30$14.00--
$140.60Jan 15$4.50$8.40$6.45$5.50 07/10$3.40–$6.45$5.50--
$110.00Jul 17$16.10$17.30$16.70$12.70 07/08$7.80–$16.70$16.10--
$110.00Aug 21$15.50$18.50$17.00$14.14 07/08$10.30–$17.00$15.50--
$110.00Sep 18$16.00$19.80$17.90$11.60 06/04$11.15–$17.90$16.00--
$110.00Nov 20$18.70$22.50$20.60$16.47 06/04$13.70–$20.60$18.70--
$110.00Mar 19$22.50$26.50$24.50$18.55 06/25$17.65–$24.50$22.50--
$143.60Aug 21$0.00$2.60$1.30$0.80 07/02$0.60–$1.35$0.80--
$143.60Sep 18$0.25$3.30$1.78$1.45 07/02$0.65–$2.50$1.45--
$143.60Dec 18$2.85$6.90$4.88$3.43 07/09$1.95–$4.88$3.43--
$143.60Jan 15$3.60$7.40$5.50$3.80 07/06$2.95–$5.50$3.80--
$108.60Sep 18$17.50$20.60$19.05$15.35 07/01$11.80–$19.05$17.50--
$108.60Jan 15$21.20$25.40$23.30$18.93 07/01$16.60–$23.30$21.20--
$108.60Jan 21$29.50$34.50$32.00$27.90 06/18$25.00–$32.00$29.50--
$145.00Aug 21$0.00$2.50$1.25$0.65 07/07$0.57–$1.40$0.65--
$145.00Nov 20$2.65$4.50$3.58$2.20 07/06$1.33–$3.58$2.657
$145.00Dec 18$2.50$5.90$4.20$2.60 07/06$1.78–$4.20$2.60--
$145.60Jan 15$3.10$6.80$4.95$3.40 07/06$2.17–$4.95$3.40--
$105.60Jan 15$23.70$26.80$25.25$19.85 06/12$18.65–$25.25$23.70--
$105.00Jul 17$19.70$22.90$21.30$14.60 06/18$11.95–$21.30$19.70--
$105.00Sep 18$20.50$23.80$22.15$8.94 06/01$14.65–$22.15$20.50--
$105.00Mar 19$26.30$29.80$28.05$23.87 06/18$20.70–$28.05$26.30--
$148.60Aug 21$0.00$2.35$1.18$1.00 06/08$0.63–$1.38$1.00--
$148.60Sep 18$0.00$1.65$0.83$0.60 05/13$0.33–$1.60$0.60--
$148.60Dec 18$1.90$4.90$3.40$2.10 07/06$1.45–$3.40$2.10--
$148.60Jan 15$2.50$6.00$4.25$2.60 07/06$1.85–$4.25$2.60--
$103.60Dec 18$24.80$27.90$26.35$23.10 06/25$19.35–$26.35$24.80--
$150.00Jul 17$0.00$0.95$0.48$0.62 06/18$0.05–$1.10$0.48--
$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$0.80$4.10$2.45$2.15 06/15$0.83–$2.45$2.15--
$150.00Dec 18$1.40$4.90$3.15$2.60 07/09$1.30–$3.15$2.60--
$150.00Feb 19$3.00$6.90$4.95$3.30 06/24$2.42–$4.95$3.30--
$150.00Mar 19$4.00$7.80$5.90$4.15 06/05$3.18–$5.90$4.15--
$150.60Jan 15$2.10$6.00$4.05$2.35 07/06$1.73–$4.05$2.35--
$100.00Jul 17$24.70$28.20$26.45$17.44 06/24$16.35–$26.45$24.70--
$100.00Sep 18$25.10$28.10$26.60$16.99 06/10$18.70–$26.60$25.10--
$153.60Aug 21$0.00$1.15$0.57$0.45 06/10$0.57–$1.25$0.45--
$153.60Sep 18$0.00$2.40$1.20$0.45 05/13$0.25–$1.48$0.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.60Jan 15$8.80$10.90$9.85$10.40 07/10$9.85–$14.70$9.85--
$125.00Jul 17$0.00$2.70$1.35$4.50 06/25$1.35–$8.75$1.35--
$125.00Mar 19$9.30$13.20$11.25$20.95 06/01$11.20–$15.85$11.25--
$125.00Sep 18$3.70$7.80$5.75--$5.75–$5.75—$3.7095
$128.60Jan 15$9.60$13.30$11.45$12.10 07/10$11.45–$16.60$11.45--
$123.60Aug 21$2.50$5.40$3.95$6.10 07/06$3.95–$9.75$3.95--
$123.60Sep 18$3.30$6.70$5.00$7.20 07/06$5.00–$10.50$5.00--
$123.60Jan 15$7.50$11.30$9.40$12.20 06/29$9.40–$13.45$9.40--
$130.00Mar 19$12.00$16.00$14.00$21.71 05/14$13.95–$18.90$14.00--
$130.60Jan 15$10.70$14.60$12.65$19.30 06/10$12.65–$17.90$12.65--
$120.60Jan 15$5.90$10.00$7.95$8.00 07/10$7.85–$11.60$7.95--
$120.00Jul 17$0.00$0.75$0.38$0.94 07/10$0.38–$5.15$0.38--
$120.00Aug 21$1.25$4.30$2.78$3.98 07/06$2.78–$7.40$2.78--
$120.00Sep 18$2.10$5.60$3.85$4.94 07/07$3.85–$8.20$3.85--
$120.00Dec 18$5.40$8.90$7.15$8.65 06/30$7.15–$10.80$7.15--
$120.00Mar 19$7.40$11.20$9.30$13.00 06/09$9.10–$12.90$9.30--
$120.00Jun 17$8.60$13.00$10.80$11.91 07/07$10.80–$14.45$10.80--
$118.60Aug 21$0.80$3.90$2.35$3.80 07/06$2.35–$6.55$2.35--
$118.60Sep 18$1.20$4.90$3.05$4.90 07/06$3.05–$7.40$3.05--
$118.60Jan 15$5.40$9.20$7.30$7.10 07/10$7.30–$10.50$7.10--
$135.00Sep 18$10.40$12.90$11.65$25.10 05/29$11.65–$19.05$11.653
$135.00Dec 18$12.50$16.70$14.60$22.20 06/10$14.60–$20.70$14.60--
$115.60Jan 15$4.40$8.00$6.20$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$0.03--
$115.00Aug 21$0.40$3.50$1.95$2.10 07/08$1.70–$5.35$1.95--
$115.00Sep 18$0.50$4.20$2.35$3.50 07/06$2.35–$5.70$2.35--
$115.00Nov 20$2.45$6.30$4.38$10.40 05/20$4.38–$7.80$4.38--
$115.00Dec 18$3.40$6.60$5.00$7.80 06/18$5.00–$8.45$5.00--
$113.60Aug 21$0.00$2.60$1.30$2.65 07/01$1.30–$4.40$1.30--
$113.60Sep 18$0.55$3.40$1.98$2.75 07/09$1.98–$5.00$1.98--
$113.60Dec 18$2.80$6.50$4.65$8.10 06/17$4.65–$7.95$4.65--
$113.60Jan 15$4.10$7.20$5.65$5.20 07/10$5.65–$8.20$5.20--
$110.60Jan 15$2.75$6.20$4.47$4.30 07/10$4.47–$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$1.80$0.90$1.90 07/06$0.43–$3.08$0.90--
$110.00Sep 18$0.00$3.40$1.70$1.85 07/09$1.05–$3.40$1.70--
$110.00Nov 20$1.40$5.20$3.30$6.78 06/04$2.78–$5.40$3.30--
$108.60Aug 21$0.00$1.35$0.68$0.87 07/06$0.25–$2.65$0.68--
$108.60Sep 18$0.00$3.10$1.55$1.80 07/08$0.90–$3.15$1.55--
$108.60Jan 15$1.85$6.00$3.93$3.70 07/10$3.33–$6.45$3.70--
$145.00Aug 21$16.90$21.00$18.95$21.10 07/06$18.95–$27.85$18.95--
$105.60Jan 15$1.65$4.90$3.28$3.00 07/10$3.03–$5.90$3.00--
$105.00Jul 17$0.00$0.75$0.38$0.23 07/09$0.10–$1.08$0.23--
$105.00Aug 21$0.00$2.40$1.20$0.43 07/06$0.13–$1.63$0.43--
$105.00Sep 18$0.00$2.75$1.38$1.00 07/09$0.65–$1.88$1.00--
$105.00Nov 20$0.35$4.10$2.22$2.24 07/10$1.45–$3.80$2.22--
$105.00Jun 17$3.10$8.00$5.55$6.20 07/10$5.55–$8.30$5.55--
$103.60Aug 21$0.00$2.35$1.18$1.05 06/29$0.13–$1.55$1.05--
$103.60Sep 18$0.00$2.65$1.33$0.90 07/09$0.57–$1.90$0.90--
$103.60Dec 18$0.55$4.10$2.32$2.68 07/09$2.32–$4.18$2.32--
$103.60Jan 15$1.05$4.80$2.93$2.60 07/10$2.28–$4.95$2.60--
$100.60Jan 15$0.60$3.90$2.25$2.15 07/10$2.25–$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$2.20$1.10$0.30 07/07$0.23–$1.13$0.30--
$100.00Sep 18$0.00$1.00$0.50$0.88 06/26$0.43–$1.27$0.50--
$100.00Nov 20$0.35$2.55$1.45$2.45 06/23$1.00–$2.65$1.45--
$100.00Dec 18$0.25$3.60$1.93$2.90 06/29$1.80–$3.53$1.93--
$100.00Jun 17$1.80$6.50$4.15$5.00 06/22$4.15–$6.85$4.15--
$98.60Aug 21$0.00$1.35$0.68$0.90 06/12$0.08–$1.10$0.68--
$98.60Sep 18$0.00$2.35$1.18$1.35 06/12$0.38–$1.23$1.18--
$98.60Jan 15$0.80$3.90$2.35$2.25 07/07$1.45–$3.95$2.25--
$95.60Jan 15$0.00$3.60$1.80$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$1.15$0.57$0.90 06/11$0.18–$1.08$0.57--
$95.00Sep 18$0.00$2.15$1.08$0.50 06/25$0.25–$1.15$0.50--
$95.00Nov 20$0.05$1.50$0.78$1.85 06/24$0.78–$2.53$0.78--
$95.00Dec 18$0.40$3.20$1.80$2.00 06/16$1.50–$2.65$1.80--
$95.00Jun 17$0.70$5.50$3.10$3.35 07/09$3.10–$5.50$3.10--
$93.60Aug 21$0.00$1.15$0.57$1.50 06/02$0.15–$1.08$0.57--
$93.60Sep 18$0.00$2.20$1.10$1.60 05/26$0.28–$1.15$1.10--
$93.60Dec 18$0.75$1.40$1.08$1.80 06/16$1.08–$2.60$1.081
$93.60Jan 15$0.00$3.40$1.70$1.40 07/10$0.78–$2.78$1.40--
$90.00Aug 21$0.00$1.15$0.57$1.20 05/29$0.13–$1.10$0.57--
$90.00Sep 18$0.00$2.15$1.08$1.25 05/22$0.20–$1.23$1.08--
$90.00Nov 20$0.00$1.30$0.65$1.65 06/08$0.53–$1.60$0.65--
$90.00Dec 18$0.55$0.80$0.68$1.60 06/17$0.68–$2.17$0.684
$90.00Mar 19$0.15$3.90$2.03$2.30 06/16$1.95–$2.93$2.03--
$88.60Aug 21$0.00$0.95$0.48$1.00 06/02$0.48–$1.20$0.48--
$88.60Sep 18$0.00$2.15$1.08$1.00 05/26$0.57–$1.30$1.00--
$88.60Dec 18$0.05$2.75$1.40$1.45 06/17$0.88–$2.35$1.40--
$88.60Jan 15$0.00$2.00$1.00$2.62 05/14$0.53–$2.50$1.00--
$85.60Jan 15$0.00$2.70$1.35$1.80 06/09$1.27–$2.38$1.35--
$85.00Aug 21$0.00$1.15$0.57$0.60 05/20$0.57–$1.18$0.57--
$85.00Sep 18$0.00$1.35$0.68$0.85 06/03$0.50–$1.23$0.68--
$85.00Nov 20$0.00$2.50$1.25$1.75 06/03$0.68–$1.60$1.25--
$85.00Dec 18$0.00$2.55$1.27$1.15 06/17$0.88–$1.73$1.15--
$85.00Feb 19$0.00$3.20$1.60$1.11 07/10$1.08–$2.65$1.11--
$85.00Mar 19$0.15$3.50$1.83$1.85 06/25$1.60–$2.58$1.83--
$85.00Jun 17$0.00$4.00$2.00$2.50 06/29$1.90–$2.75$2.00--
$83.60Aug 21$0.00$1.15$0.57$0.45 05/26$0.57–$1.15$0.45--
$83.60Sep 18$0.00$0.25$0.13$0.11 07/10$0.10–$0.50$0.11--
$83.60Dec 18$0.00$2.50$1.25$1.05 06/17$0.85–$1.70$1.05--
$83.60Jan 15$0.00$1.80$0.90$1.65 06/08$0.90–$1.92$0.90--
$80.60Jan 15$0.00$1.45$0.73$1.31 06/12$0.33–$1.80$0.73--
$80.00Aug 21$0.00$0.95$0.48$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$2.40$1.20$0.90 06/12$0.70–$1.60$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$2.35$1.18$0.95 06/11$0.57–$1.55$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 526
Total Puts 73
Put/Call Ratio 0.14
Net Difference 453

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,040
Total Puts 506
Average Put/Call Ratio 0.56
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