Tour v346
PCAR
PACCAR INC
$126.20 -0.37%
(7/16 18:51) ◀
|
Friday, July 17, 2026 (7:08pm)
January 2026
|
▶
◀ 7/17 19:08

Option Volume

Detail
ℹ
Current (07/17) 974
Calls: 957 (98%)
Puts: 17 (2%)
Prior (07/16) 599
Calls: 526 (88%)
Puts: 73 (12%)
Current vs Prior +62.60%
Calls: +81.94% (Calls)
Puts: -76.71% (Puts)
Prior 7-Day Total 1,994
Calls: 1,467 (74%)
Puts: 527 (26%)
Prior 7-Day Average 284
Calls: 209 (74%)
Puts: 75 (26%)
Current vs Prior 7-Day Avg +241.93%
Calls: +356.65%
Puts: -77.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $878.2K
Calls: $869.0K (99%)
Puts: $9.2K (1%)
Prior (07/16) $775.5K
Calls: $729.7K (94%)
Puts: $45.8K (6%)
Current vs Prior +13.25%
Calls: +19.09%
Puts: -79.88%
Prior 7-Day Total $1.30M
Calls: $1.11M (85%)
Puts: $192.3K (15%)
Prior 7-Day Average $186.4K
Calls: $158.9K (85%)
Puts: $27.5K (15%)
Current vs Prior 7-Day Avg +371.12%
Calls: +446.74%
Puts: -66.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.02
Prior (07/16) 0.14
Current vs Prior -87.20%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -96.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,382
Calls: 2,370 (99%)
Puts: 12 (1%)
Prior (07/16) 1,074
Calls: 971 (90%)
Puts: 103 (10%)
Current vs Prior +121.79%
Prior 7-Day Total 14,981
Calls: 11,688 (78%)
Puts: 3,293 (22%)
Prior 7-Day Average 2,140
Calls: 1,669 (78%)
Puts: 470 (22%)
Current vs Prior 7-Day Avg +11.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.72% | 10.14%3.72% | 10.14%
Prior 4.76% | 10.46%4.76% | 10.46%
Current vs Prior +113.06% | +13.63%-21.77% | -3.04%
Prior 7-Day Avg 5.25% | 10.01%5.25% | 10.01%
Current vs 7-Day Avg +93.28% | +18.77%-29.03% | +1.35%
Prior 7-Day Eod 4.76% | 10.46%4.76% | 10.46%
Current vs 7-Day Eod +113.06% | +13.63%-21.77% | -3.04%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($869.0K) vs puts ($9.2K). Dollar volume significantly above 7-day average (371% higher). Above-average activity with volume up 63% vs prior. Volume explosion - 243% above 7-day average (974 vs avg 284).

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. 4 found (avg delta 0.87, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1714.9016.60$15.7510.8%51.0041
$125.00Jul 170.501.60$1.05104.8%421.00313
$120.00Jul 175.307.50$6.4034.4%3930.91601
$125.00Aug 215.006.90$5.9531.9%40.5762
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 474, top 393)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 175.307.50$6.4034.4%3930.91601
$125.00Jul 170.501.60$1.05104.8%421.00313
$130.00Jul 170.001.00$0.50200.0%60.20963
$130.00Aug 211.555.70$3.63114.3%60.4180
$110.00Jul 1714.9016.60$15.7510.8%51.0041
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.002.15$1.08199.1%50.09--
$120.00Aug 211.803.40$2.6061.5%50.29--

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 1339.7%, max 1365.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21465.3%32.9%1313.6%121.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21502.2%34.3%1365.7%10--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 17.52, avg 7.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Aug 21$0.27$4.73$0.2717.52$140.27
$125.00$130.00Jul 17$0.55$4.45$0.558.09$125.55
$135.00$140.00Aug 21$0.58$4.42$0.587.62$135.58
$130.00$135.00Aug 21$2.05$2.95$2.051.44$132.05
$125.00$130.00Aug 21$2.32$2.68$2.321.16$127.32
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 14.38, avg 2.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 17$9.35$9.35$0.6514.38$119.35
$125.00$130.00Aug 21$2.32$2.32$2.680.87$127.32
$130.00$135.00Aug 21$2.05$2.05$2.950.69$132.05
$135.00$140.00Aug 21$0.58$0.58$4.420.13$135.58
$125.00$130.00Jul 17$0.55$0.55$4.450.12$125.55
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 $3.18, cheapest $1.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.13465.3%32.9%
$125.00Jul 17Aug 21$4.90-999.0%30.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.52502.2%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.93% of stock, avg 5.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$6.40$1.08$7.48$112.52$127.485.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.25% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Jul 17$0.50$1.08$1.58$118.42$131.58
$145.00$120.00Aug 21$0.73$2.60$3.33$116.67$148.33
$140.00$120.00Aug 21$1.00$2.60$3.60$116.40$143.60
$135.00$120.00Aug 21$1.58$2.60$4.18$115.82$139.18
$130.00$120.00Aug 21$3.63$2.60$6.23$113.77$136.23

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. 4 found (best R:R 17.52, cheapest $0.27)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.27$4.7317.52
$135.00$140.00$145.00Aug 21$0.31$4.6915.13
$130.00$135.00$140.00Aug 21$1.47$3.532.40
$120.00$125.00$130.00Jul 17$4.80$0.200.04
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. 7 found (best net $-0.42, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.42$4.58
$140.00$145.001:2Aug 21-$0.46$4.54
$125.00$130.001:2Aug 21-$1.31$3.69
$110.00$120.001:2Jul 17$2.95$7.05
$125.00$130.001:2Jul 17$0.05$4.95
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. 3 found (best yield 1.23%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$1.550.413.0%1.23%4.24%680
$140.00Aug 21$0.750.1610.9%0.59%11.53%1--
$135.00Aug 21$0.650.257.0%0.52%7.49%253

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, 198 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 $14.90/$16.60) — try a limit near $14.90. Also watch the $125.00 11-20 call last traded $9.43 on 07/07 (now $8.60/$11.20) — try a limit near $9.43; the $125.00 08-21 call last traded $5.00 on 07/09 (now $5.00/$6.90) — try a limit near $5.00. Most tradeable put: the $130.60 01-15 put last traded $19.30 on 06/10 (now $11.10/$15.00) — try a limit near $13.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.50$1.60$1.05$1.88 07/10$0.78–$3.08$1.05313
$125.00Aug 21$5.00$6.90$5.95$5.00 07/09$3.13–$6.90$5.0062
$125.00Sep 18$5.80$9.40$7.60$7.60 07/10$3.70–$8.90$7.60--
$125.00Nov 20$8.60$11.20$9.90$9.43 07/07$6.15–$11.20$9.4320
$125.00Dec 18$10.00$13.70$11.85$7.50 06/23$7.10–$11.95$10.00--
$128.60Aug 21$3.60$5.60$4.60$4.24 07/10$2.13–$4.90$4.24--
$128.60Sep 18$4.10$7.20$5.65$5.50 07/06$2.78–$6.35$5.50--
$128.60Dec 18$8.20$11.90$10.05$7.50 06/22$5.80–$10.30$8.20--
$128.60Jan 15$9.70$12.80$11.25$9.80 07/07$6.70–$11.25$9.80--
$123.60Aug 21$4.80$8.20$6.50$6.52 07/10$3.35–$7.80$6.50--
$123.60Sep 18$6.50$10.10$8.30$6.30 07/02$4.35–$8.80$6.50--
$123.60Dec 18$10.60$14.70$12.65$9.80 06/26$7.65–$12.65$10.60--
$130.00Jul 17$0.00$1.00$0.50$0.42 07/10$0.15–$0.90$0.42963
$130.00Aug 21$1.55$5.70$3.63$3.55 07/10$2.10–$4.15$3.5580
$130.00Sep 18$3.60$6.50$5.05$4.94 07/06$2.45–$5.45$4.9433
$130.00Nov 20$6.20$9.90$8.05$8.30 07/10$4.55–$8.40$8.05--
$130.00Dec 18$7.60$11.70$9.65$5.80 06/24$5.20–$9.65$7.60--
$130.00Feb 19$10.00$13.90$11.95$9.10 06/18$7.40–$11.95$10.00--
$130.00Jan 21$18.00$23.00$20.50$17.00 06/30$15.50–$20.50$18.00--
$130.60Jan 15$8.80$12.20$10.50$9.40 07/10$6.00–$10.50$9.40125
$120.60Jan 15$13.40$17.50$15.45$10.10 06/03$10.15–$15.70$13.40--
$120.00Jul 17$5.30$7.50$6.40$5.60 07/10$2.28–$6.60$5.60601
$120.00Aug 21$7.80$10.10$8.95$8.13 07/07$5.10–$8.95$8.13--
$120.00Sep 18$8.30$11.80$10.05$8.20 06/25$6.00–$11.00$8.30--
$120.00Nov 20$12.10$15.00$13.55$12.04 07/09$8.95–$13.55$12.10--
$120.00Feb 19$15.10$19.00$17.05$15.17 07/07$11.80–$17.25$15.17--
$120.00Jan 21$23.00$27.50$25.25$21.35 07/01$19.75–$25.50$23.00--
$120.00Dec 18$13.70$16.30$15.00--$15.00–$15.00—$13.704
$133.60Aug 21$1.05$3.90$2.48$1.90 07/08$1.20–$3.15$1.90--
$133.60Sep 18$2.25$5.70$3.98$2.95 07/02$1.67–$4.95$2.95--
$133.60Dec 18$6.00$10.00$8.00$4.60 06/24$4.25–$8.15$6.00--
$133.60Jan 15$7.50$11.00$9.25$7.80 07/10$5.05–$9.25$7.808
$133.60Jan 21$16.50$20.50$18.50$16.35 06/15$14.25–$19.00$16.50--
$118.60Aug 21$8.60$11.50$10.05$7.50 07/01$5.55–$10.20$8.60--
$118.60Jan 15$14.60$18.50$16.55$12.85 06/18$11.45–$16.55$14.60--
$118.60Jan 21$23.50$28.50$26.00$21.50 06/12$20.25–$26.25$23.50--
$135.00Jul 17$0.00$1.20$0.60$0.13 07/07$0.13–$1.10$0.13--
$135.00Aug 21$0.65$2.50$1.58$1.98 07/10$1.02–$2.75$1.5853
$135.00Sep 18$2.40$4.30$3.35$2.65 07/02$1.15–$4.55$2.65--
$135.00Nov 20$4.50$8.20$6.35$3.70 06/23$3.30–$6.35$4.50--
$135.00Dec 18$5.50$9.50$7.50$5.10 07/06$3.90–$7.55$5.50--
$135.00Mar 19$8.20$12.40$10.30$10.00 06/16$6.40–$10.75$10.00--
$135.60Jan 15$6.80$10.00$8.40$7.10 07/10$4.55–$8.40$7.10--
$115.60Jan 15$16.60$20.50$18.55$12.75 06/24$12.80–$18.55$16.60--
$115.00Jul 17$10.20$12.40$11.30$10.50 07/10$4.90–$11.45$10.50--
$115.00Aug 21$10.80$14.80$12.80$12.10 07/10$7.55–$12.95$12.10--
$115.00Sep 18$12.30$15.30$13.80$9.05 06/04$8.90–$13.95$12.30--
$115.00Nov 20$14.70$18.30$16.50$11.88 06/17$11.45–$16.90$14.70--
$138.60Aug 21$0.35$2.35$1.35$2.05 07/06$0.63–$1.98$1.35--
$138.60Sep 18$0.95$3.80$2.38$1.95 06/30$0.73–$3.50$1.95--
$138.60Dec 18$4.10$8.20$6.15$3.50 06/24$3.10–$6.30$4.10--
$138.60Jan 15$5.00$9.20$7.10$6.59 07/10$3.68–$7.10$6.59--
$138.60Jan 21$14.50$19.50$17.00$10.78 06/02$12.50–$17.00$14.50--
$113.60Aug 21$12.50$15.90$14.20$11.88 07/09$7.95–$14.20$12.50--
$113.60Sep 18$13.00$16.80$14.90$10.30 06/11$9.35–$15.10$13.00--
$113.60Jan 15$17.90$21.80$19.85$13.52 06/04$14.35–$19.95$17.90--
$140.00Jul 17$0.00$2.15$1.08$0.92 06/18$0.08–$1.13$0.92--
$140.00Aug 21$0.75$1.25$1.00$1.33 07/07$0.57–$1.53$1.00--
$140.00Sep 18$1.70$2.50$2.10$1.50 07/06$0.57–$3.13$1.70--
$140.00Nov 20$2.95$5.50$4.22$2.55 06/24$2.05–$4.35$2.95--
$140.00Dec 18$4.10$7.70$5.90$4.30 07/06$2.38–$5.90$4.30--
$140.00Mar 19$6.30$10.40$8.35$8.00 07/06$5.10–$8.80$8.00--
$140.00Jan 21$14.00$18.50$16.25$9.55 05/18$12.00–$16.30$14.00--
$140.60Jan 15$4.20$8.30$6.25$5.50 07/10$3.40–$6.45$5.50--
$110.00Jul 17$14.90$16.60$15.75$12.70 07/08$7.95–$16.70$14.9041
$110.00Aug 21$15.00$19.00$17.00$14.14 07/08$10.30–$17.00$15.00--
$110.00Sep 18$16.30$19.20$17.75$11.60 06/04$11.15–$17.90$16.30--
$110.00Nov 20$18.30$22.00$20.15$16.47 06/04$13.70–$20.60$18.30--
$110.00Mar 19$22.70$26.00$24.35$18.55 06/25$17.65–$24.50$22.70--
$143.60Aug 21$0.00$2.55$1.27$0.80 07/02$0.60–$1.35$0.80--
$143.60Sep 18$0.00$3.40$1.70$1.45 07/02$0.65–$2.50$1.45--
$143.60Dec 18$2.65$6.60$4.63$3.43 07/09$1.95–$4.88$3.43--
$143.60Jan 15$3.30$7.40$5.35$3.80 07/06$2.95–$5.50$3.80--
$108.60Sep 18$17.00$20.40$18.70$15.35 07/01$11.80–$19.05$17.00--
$108.60Jan 15$21.30$25.30$23.30$18.93 07/01$16.90–$23.30$21.30--
$108.60Jan 21$29.00$34.00$31.50$27.90 06/18$25.25–$32.00$29.00--
$145.00Aug 21$0.00$1.45$0.73$0.65 07/07$0.57–$1.40$0.65--
$145.00Nov 20$2.20$4.10$3.15$2.20 07/06$1.33–$3.58$2.20--
$145.00Dec 18$2.35$6.30$4.33$2.60 07/06$1.78–$4.33$2.60--
$145.60Jan 15$2.80$7.00$4.90$3.40 07/06$2.17–$4.95$3.40--
$105.60Jan 15$23.50$27.40$25.45$19.85 06/12$19.05–$25.45$23.50--
$105.00Jul 17$19.20$22.80$21.00$14.60 06/18$11.95–$21.30$19.20--
$105.00Sep 18$20.20$23.60$21.90$8.94 06/01$14.75–$22.15$20.20--
$105.00Mar 19$25.60$29.50$27.55$23.87 06/18$21.30–$28.05$25.60--
$148.60Aug 21$0.00$2.35$1.18$1.00 06/08$0.63–$1.38$1.00--
$148.60Sep 18$0.00$2.80$1.40$0.60 05/13$0.33–$1.60$0.60--
$148.60Dec 18$1.45$5.10$3.28$2.10 07/06$1.45–$3.40$2.10--
$148.60Jan 15$2.05$6.10$4.07$2.60 07/06$1.85–$4.25$2.60--
$103.60Dec 18$24.10$28.20$26.15$23.10 06/25$19.65–$26.35$24.10--
$150.00Jul 17$0.00$0.75$0.38$0.62 06/18$0.05–$1.08$0.38--
$150.00Aug 21$0.00$2.30$1.15$0.75 06/04$0.53–$1.33$0.75--
$150.00Sep 18$0.00$2.70$1.35$0.55 05/13$0.30–$1.65$0.55--
$150.00Nov 20$0.70$4.10$2.40$2.15 06/15$0.83–$2.45$2.15--
$150.00Dec 18$1.45$4.90$3.18$2.60 07/09$1.30–$3.18$2.60--
$150.00Feb 19$2.70$6.70$4.70$3.30 06/24$2.42–$4.95$3.30--
$150.00Mar 19$3.50$7.40$5.45$4.15 06/05$3.18–$5.90$4.15--
$150.60Jan 15$1.60$5.70$3.65$2.35 07/06$1.73–$4.05$2.35--
$100.00Jul 17$24.90$27.80$26.35$17.44 06/24$16.35–$26.45$24.90--
$100.00Sep 18$24.90$28.70$26.80$16.99 06/10$18.70–$26.80$24.90--
$153.60Aug 21$0.00$2.20$1.10$0.45 06/10$0.57–$1.25$0.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.60Jan 15$8.50$12.50$10.50$10.40 07/10$9.85–$14.50$10.40--
$125.00Jul 17$0.00$2.25$1.13$4.50 06/25$1.13–$8.55$1.13--
$125.00Mar 19$9.50$13.70$11.60$20.95 06/01$11.20–$15.50$11.60--
$128.60Jan 15$10.00$12.30$11.15$12.10 07/10$11.15–$16.15$11.15--
$128.60Sep 18$5.70$9.10$7.40--$7.40–$7.40—$5.702
$123.60Aug 21$2.50$5.40$3.95$6.10 07/06$3.95–$9.75$3.95--
$123.60Sep 18$3.40$6.60$5.00$7.20 07/06$5.00–$10.50$5.00--
$123.60Jan 15$7.50$11.50$9.50$12.20 06/29$9.40–$13.00$9.50--
$130.00Mar 19$12.10$16.20$14.15$21.71 05/14$13.95–$18.50$14.15--
$130.60Jan 15$11.10$15.00$13.05$19.30 06/10$12.65–$17.55$13.0510
$120.60Jan 15$6.30$9.70$8.00$8.00 07/10$7.85–$11.45$8.00--
$120.00Jul 17$0.00$2.15$1.08$0.94 07/10$0.38–$5.10$0.94--
$120.00Aug 21$1.80$3.40$2.60$3.98 07/06$2.60–$7.40$2.60--
$120.00Sep 18$2.05$5.10$3.58$4.94 07/07$3.58–$8.10$3.58--
$120.00Dec 18$5.60$8.20$6.90$8.65 06/30$6.90–$10.35$6.90--
$120.00Mar 19$7.60$11.50$9.55$13.00 06/09$9.10–$12.45$9.55--
$120.00Jun 17$9.40$12.10$10.75$11.91 07/07$10.75–$14.45$10.75--
$118.60Aug 21$0.20$4.10$2.15$3.80 07/06$2.15–$6.30$2.15--
$118.60Sep 18$1.20$5.20$3.20$4.90 07/06$3.05–$7.35$3.20--
$118.60Jan 15$5.50$8.90$7.20$7.10 07/10$7.20–$10.35$7.10--
$135.00Sep 18$9.70$12.30$11.00$25.10 05/29$11.00–$18.85$11.00--
$135.00Dec 18$12.80$16.90$14.85$22.20 06/10$14.60–$20.25$14.85--
$115.60Jan 15$4.30$8.30$6.30$5.90 07/10$6.05–$8.80$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$3.40$1.90$2.10 07/08$1.70–$4.70$1.90--
$115.00Sep 18$0.50$2.65$1.58$3.50 07/06$1.58–$5.50$1.58--
$115.00Nov 20$2.45$6.10$4.28$10.40 05/20$4.28–$7.60$4.28--
$115.00Dec 18$3.70$7.50$5.60$7.80 06/18$5.00–$8.10$5.60--
$113.60Aug 21$0.00$3.10$1.55$2.65 07/01$1.30–$4.40$1.55--
$113.60Sep 18$0.20$3.70$1.95$2.75 07/09$1.95–$5.00$1.95--
$113.60Dec 18$2.90$7.00$4.95$8.10 06/17$4.65–$7.45$4.95--
$113.60Jan 15$3.60$7.70$5.65$5.20 07/10$5.65–$7.95$5.20--
$110.60Jan 15$2.65$6.20$4.43$4.30 07/10$4.43–$6.90$4.30--
$110.00Jul 17$0.00$0.05$0.03$0.08 07/10$0.03–$0.95$0.03--
$110.00Aug 21$0.00$1.15$0.57$1.90 07/06$0.43–$2.72$0.57--
$110.00Sep 18$0.00$1.85$0.93$1.85 07/09$0.93–$3.40$0.93--
$110.00Nov 20$1.10$4.80$2.95$6.78 06/04$2.78–$5.40$2.95--
$108.60Aug 21$0.00$2.65$1.33$0.87 07/06$0.25–$2.30$0.87--
$108.60Sep 18$0.00$1.65$0.83$1.80 07/08$0.83–$3.15$0.83--
$108.60Jan 15$2.05$5.60$3.83$3.70 07/10$3.33–$6.45$3.70--
$145.00Aug 21$17.80$20.30$19.05$21.10 07/06$18.95–$27.85$19.05--
$105.60Jan 15$1.30$4.90$3.10$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$2.40$1.20$0.43 07/06$0.13–$1.35$0.43--
$105.00Sep 18$0.00$1.05$0.53$1.00 07/09$0.53–$1.85$0.53--
$105.00Nov 20$0.50$4.30$2.40$2.24 07/10$1.45–$3.80$2.24--
$105.00Jun 17$3.20$8.00$5.60$6.20 07/10$5.55–$8.30$5.60--
$103.60Aug 21$0.00$2.35$1.18$1.05 06/29$0.13–$1.18$1.05--
$103.60Sep 18$0.00$1.95$0.98$0.90 07/09$0.57–$1.90$0.90--
$103.60Dec 18$0.35$4.00$2.17$2.68 07/09$2.17–$4.18$2.17--
$103.60Jan 15$1.25$4.50$2.88$2.60 07/10$2.28–$4.95$2.60--
$100.60Jan 15$0.75$4.40$2.58$2.15 07/10$2.25–$3.95$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$2.40$1.20$0.88 06/26$0.43–$1.27$0.88--
$100.00Nov 20$0.00$3.40$1.70$2.45 06/23$1.00–$2.53$1.70--
$100.00Dec 18$0.40$3.60$2.00$2.90 06/29$1.80–$3.53$2.00--
$100.00Jun 17$2.00$6.70$4.35$5.00 06/22$4.15–$6.85$4.35--
$98.60Aug 21$0.00$2.20$1.10$0.90 06/12$0.08–$1.10$0.90--
$98.60Sep 18$0.00$2.35$1.18$1.35 06/12$0.38–$1.23$1.18--
$98.60Jan 15$0.45$3.80$2.13$2.25 07/07$1.45–$3.70$2.13--
$95.60Jan 15$0.05$3.60$1.83$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$2.25$1.13$0.50 06/25$0.25–$1.15$0.50--
$95.00Nov 20$0.55$1.40$0.98$1.85 06/24$0.78–$2.53$0.98--
$95.00Dec 18$0.00$3.20$1.60$2.00 06/16$1.50–$2.65$1.60--
$95.00Jun 17$0.65$4.70$2.68$3.35 07/09$2.68–$5.50$2.68--
$93.60Aug 21$0.00$2.15$1.08$1.50 06/02$0.15–$1.08$1.08--
$93.60Sep 18$0.00$2.20$1.10$1.60 05/26$0.28–$1.15$1.10--
$93.60Dec 18$0.60$1.30$0.95$1.80 06/16$0.95–$2.60$0.95--
$93.60Jan 15$0.00$3.40$1.70$1.40 07/10$0.78–$2.78$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$2.15$1.08$1.25 05/22$0.20–$1.23$1.08--
$90.00Nov 20$0.00$2.50$1.25$1.65 06/08$0.53–$1.60$1.25--
$90.00Dec 18$0.50$1.05$0.78$1.60 06/17$0.68–$2.17$0.78--
$90.00Mar 19$0.30$3.80$2.05$2.30 06/16$1.95–$2.93$2.05--
$88.60Aug 21$0.00$2.15$1.08$1.00 06/02$0.48–$1.20$1.00--
$88.60Sep 18$0.00$2.15$1.08$1.00 05/26$0.57–$1.25$1.00--
$88.60Dec 18$0.00$2.70$1.35$1.45 06/17$0.88–$2.00$1.35--
$88.60Jan 15$0.00$2.95$1.48$2.62 05/14$0.53–$2.50$1.48--
$85.60Jan 15$0.00$2.75$1.38$1.80 06/09$1.27–$2.38$1.38--
$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$2.30$1.15$1.75 06/03$0.68–$1.60$1.15--
$85.00Dec 18$0.00$2.55$1.27$1.15 06/17$0.88–$1.73$1.15--
$85.00Feb 19$0.00$3.00$1.50$1.11 07/10$1.08–$2.65$1.11--
$85.00Mar 19$0.00$3.40$1.70$1.85 06/25$1.60–$2.58$1.70--
$85.00Jun 17$0.00$3.50$1.75$2.50 06/29$1.75–$2.75$1.75--
$83.60Aug 21$0.00$2.15$1.08$0.45 05/26$0.57–$1.13$0.45--
$83.60Sep 18$0.00$0.25$0.13$0.11 07/10$0.10–$0.43$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$2.70$1.35$1.65 06/08$0.90–$1.92$1.35--
$80.60Jan 15$0.00$2.55$1.27$1.31 06/12$0.33–$1.80$1.27--
$80.00Aug 21$0.00$2.15$1.08$0.35 05/26$0.48–$1.13$0.35--
$80.00Nov 20$0.00$2.20$1.10$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$2.70$1.35$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–$1.90$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 957
Total Puts 17
Put/Call Ratio 0.02
Net Difference 940

Prior's Put/Call Breakdown

Total Calls 526
Total Puts 73
Put/Call Ratio 0.14
Net Difference 453

Prior 7-Day Put/Call Summary

Total Calls 1,467
Total Puts 527
Average Put/Call Ratio 0.50
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