Tour v308
POOL
POOL CORP
$207.97 +1.85%
(7/8 18:55) ◀
|
Thursday, July 9, 2026 (6:55pm)
January 2026
|
▶ (7/10 18:56)
◀ 7/9 18:55 ▶

Option Volume

Detail
ℹ
Current (07/09) 60
Calls: 30 (50%)
Puts: 30 (50%)
Prior (07/08) 137
Calls: 82 (60%)
Puts: 55 (40%)
Current vs Prior -56.20%
Calls: -63.41% (Calls)
Puts: -45.45% (Puts)
Prior 7-Day Total 1,374
Calls: 919 (67%)
Puts: 455 (33%)
Prior 7-Day Average 196
Calls: 131 (67%)
Puts: 65 (33%)
Current vs Prior 7-Day Avg -69.43%
Calls: -77.15%
Puts: -53.85%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (07/09) $42.5K
Calls: $28.6K (67%)
Puts: $13.9K (33%)
Prior (07/08) $119.8K
Calls: $59.0K (49%)
Puts: $60.8K (51%)
Current vs Prior -64.51%
Calls: -51.53%
Puts: -77.11%
Prior 7-Day Total $1.51M
Calls: $1.07M (71%)
Puts: $445.4K (29%)
Prior 7-Day Average $215.9K
Calls: $152.3K (71%)
Puts: $63.6K (29%)
Current vs Prior 7-Day Avg -80.31%
Calls: -81.22%
Puts: -78.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.00
Prior (07/08) 0.67
Current vs Prior +49.09%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +83.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 820
Calls: 524 (64%)
Puts: 296 (36%)
Prior (07/08) 1,165
Calls: 645 (55%)
Puts: 520 (45%)
Current vs Prior -29.61%
Prior 7-Day Total 7,803
Calls: 4,863 (62%)
Puts: 2,940 (38%)
Prior 7-Day Average 1,114
Calls: 694 (62%)
Puts: 420 (38%)
Current vs Prior 7-Day Avg -26.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.57% | 14.45%7.57% | 14.45%
Prior 7.88% | 14.94%7.88% | 14.94%
Current vs Prior -3.95% | -3.26%-3.95% | -3.26%
Prior 7-Day Avg 8.81% | 14.58%8.70% | 14.97%
Current vs 7-Day Avg -14.01% | -0.89%-12.96% | -3.50%
Prior 7-Day Eod 7.88% | 14.94%-- | --
Current vs 7-Day Eod -3.95% | -3.26%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.82% | 10.38%
Calls: 19.88% | 12.60%
Puts: 11.76% | 8.17%
Prior 15.82% | 10.38%
Calls: 19.88% | 12.60%
Puts: 11.76% | 8.17%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.82% | 10.38%
Calls: 19.88% | 12.60%
Puts: 11.76% | 8.17%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($28.6K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 56% vs prior. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
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 -- 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. 3 found (avg delta 0.60, highest 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 176.0014.00$10.0080.0%100.75193
$210.00Aug 2111.0012.60$11.8013.6%50.50--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 175.106.40$5.7522.6%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 56, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 176.0014.00$10.0080.0%100.75193
$210.00Aug 2111.0012.60$11.8013.6%50.50--
$240.00Aug 212.353.50$2.9339.2%40.1830
$210.00Jul 173.404.40$3.9025.6%30.45--
$220.00Jul 170.951.55$1.2548.0%30.19247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.502.25$1.8839.9%180.25152
$210.00Aug 2112.0014.50$13.2518.9%30.50--
$210.00Jul 175.106.40$5.7522.6%20.55--
$195.00Aug 215.707.50$6.6027.3%20.3118
$200.00Aug 217.4011.00$9.2039.1%20.3721

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.4%, max 0.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2143.3%43.2%0.4%3123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 5.02, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.87$8.13$1.874.35$231.87
$220.00$230.00Aug 21$2.60$7.40$2.602.85$222.60
$210.00$220.00Jul 17$2.65$7.35$2.652.77$212.65
$210.00$220.00Aug 21$4.40$5.60$4.401.27$214.40
$200.00$210.00Jul 17$6.10$3.90$6.100.64$206.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.83$4.17$0.835.02$199.17
$210.00$200.00Jul 17$3.87$6.13$3.871.58$206.13
$210.00$200.00Aug 21$4.05$5.95$4.051.47$205.95
$200.00$195.00Aug 21$2.60$2.40$2.600.92$197.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.56, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$6.10$6.10$3.901.56$206.10
$210.00$220.00Aug 21$4.40$4.40$5.600.79$214.40
$210.00$220.00Jul 17$2.65$2.65$7.350.36$212.65
$220.00$230.00Aug 21$2.60$2.60$7.400.35$222.60
$230.00$240.00Aug 21$1.87$1.87$8.130.23$231.87
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$2.60$2.60$2.401.08$197.40
$210.00$200.00Aug 21$4.05$4.05$5.950.68$205.95
$210.00$200.00Jul 17$3.87$3.87$6.130.63$206.13
$200.00$195.00Jul 17$0.83$0.83$4.170.20$199.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $6.88, cheapest $5.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$6.1541.3%43.2%
$210.00Jul 17Aug 21$7.9039.4%45.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$5.5543.3%43.2%
$200.00Jul 17Aug 21$7.3240.6%45.5%
$210.00Jul 17Aug 21$7.5039.4%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.64% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 17$3.90$5.75$9.65$200.35$219.654.64%
$200.00Jul 17$10.00$1.88$11.88$188.12$211.885.71%
$210.00Aug 21$11.80$13.25$25.05$184.95$235.0512.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.11% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$1.25$1.05$2.30$192.70$222.30
$220.00$200.00Jul 17$1.25$1.88$3.13$196.87$223.13
$210.00$195.00Jul 17$3.90$1.05$4.95$190.05$214.95
$210.00$200.00Jul 17$3.90$1.88$5.78$194.22$215.78
$240.00$195.00Aug 21$2.93$6.60$9.53$185.47$249.53
$230.00$195.00Aug 21$4.80$6.60$11.40$183.60$241.40
$240.00$200.00Aug 21$2.93$9.20$12.13$187.87$252.13
$220.00$195.00Aug 21$7.40$6.60$14.00$181.00$234.00
$230.00$200.00Aug 21$4.80$9.20$14.00$186.00$244.00
$240.00$210.00Aug 21$2.93$13.25$16.18$193.82$256.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.33, avg credit $5.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Aug 21$7.00$3.002.33$193.00$217.00
200/210220/230Aug 21$6.65$3.351.99$203.35$226.65
200/210230/240Aug 21$5.92$4.081.45$204.08$235.92
195/200220/230Aug 21$5.20$4.801.08$194.80$225.20
195/200230/240Aug 21$4.47$5.530.81$195.53$234.47
195/200210/220Jul 17$3.48$6.520.53$196.52$213.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 12.70, cheapest $0.73)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.73$9.2712.70
$210.00$220.00$230.00Aug 21$1.80$8.204.56
$200.00$210.00$220.00Jul 17$3.45$6.551.90
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. 9 found (best net $-1.06, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$1.06$8.94
$220.00$230.001:2Aug 21-$2.20$7.80
$210.00$220.001:2Aug 21-$3.00$7.00
$210.00$220.001:2Jul 17$1.40$8.60
$200.00$210.001:2Jul 17$2.20$7.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$5.15$4.85
$200.00$195.001:2Jul 17-$0.22$4.78
$200.00$195.001:2Aug 21-$4.00$1.00
$210.00$200.001:2Jul 17$1.99$8.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.29%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.000.501.0%5.29%6.27%5--
$220.00Aug 21$6.300.385.8%3.03%8.81%2--
$230.00Aug 21$3.800.2710.6%1.83%12.42%146
$210.00Jul 17$3.400.451.0%1.63%2.61%3--
$240.00Aug 21$2.350.1815.4%1.13%16.53%430
$220.00Jul 17$0.950.195.8%0.46%6.24%3247

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 397 vol/day, 200 traded recently)

POOL averages only 397 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 $180.00 01-15 call last traded $32.69 on 06/10 (now $36.70/$43.50) — try a limit near $36.70. Also watch the $240.00 08-21 call last traded $5.44 on 07/02 (now $2.35/$3.50) — try a limit near $2.93; the $230.00 08-21 call last traded $9.07 on 07/02 (now $3.80/$5.80) — try a limit near $4.80. Most tradeable put: the $195.00 08-21 put last traded $5.00 on 07/02 (now $5.70/$7.50) — try a limit near $5.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$3.40$4.40$3.90$11.81 07/01$2.75–$12.40$3.90--
$210.00Aug 21$11.00$12.60$11.80$12.80 06/29$7.50–$18.25$11.80--
$210.00Oct 16$12.20$18.40$15.30$20.36 07/01$11.05–$23.30$15.30--
$210.00Dec 18$19.60$24.20$21.90$25.60 06/30$15.35–$27.00$21.90--
$210.00Jan 15$19.50$26.00$22.75$29.26 07/02$17.40–$30.15$22.75--
$210.00May 21$27.00$36.50$31.75$38.50 07/02$23.00–$38.15$31.75--
$200.00Jul 17$6.00$14.00$10.00$20.00 07/02$6.25–$20.35$10.00193
$200.00Aug 21$15.60$18.00$16.80$24.56 07/02$11.30–$25.25$16.80--
$200.00Oct 16$18.30$25.50$21.90$26.68 06/30$14.60–$30.05$21.90--
$200.00Dec 18$22.70$31.90$27.30$16.44 06/05$19.60–$34.30$22.70--
$200.00Jan 15$24.40$31.90$28.15$30.80 06/25$21.15–$35.75$28.15--
$200.00May 21$32.00$41.00$36.50$22.90 05/26$27.75–$43.35$32.00--
$220.00Jul 17$0.95$1.55$1.25$6.84 07/02$1.02–$5.65$1.25247
$220.00Aug 21$6.30$8.50$7.40$12.52 07/02$5.00–$11.30$7.40--
$220.00Oct 16$10.70$13.40$12.05$15.00 06/30$8.05–$16.70$12.05--
$220.00Dec 18$14.60$19.80$17.20$20.80 06/30$12.45–$21.55$17.20--
$220.00May 21$24.00$29.90$26.95$32.15 07/02$20.00–$33.00$26.95--
$195.00Jul 17$10.00$18.00$14.00$20.34 07/01$7.65–$25.05$14.00--
$195.00Aug 21$19.00$21.20$20.10$21.60 06/25$13.50–$29.40$20.10--
$195.00Oct 16$20.50$28.40$24.45$23.70 06/24$16.80–$33.25$23.70--
$195.00Dec 18$25.50$34.00$29.75$23.68 06/10$21.50–$37.05$25.50--
$190.00Jul 17$14.60$23.00$18.80$29.10 07/02$10.30–$30.25$18.80--
$190.00Oct 16$24.40$31.50$27.95$32.10 06/30$19.20–$37.20$27.95--
$190.00Dec 18$28.50$37.00$32.75$39.00 07/01$24.10–$40.30$32.75--
$190.00Jan 15$29.70$39.00$34.35$33.40 06/18$25.60–$42.35$33.40--
$230.00Jul 17$0.25$2.10$1.18$1.88 07/02$0.55–$2.78$1.18--
$230.00Aug 21$3.80$5.80$4.80$9.07 07/02$3.23–$7.60$4.8046
$230.00Oct 16$5.50$9.90$7.70$12.50 07/02$5.35–$12.65$7.70--
$230.00Dec 18$11.90$16.20$14.05$18.30 07/02$10.00–$17.55$14.05--
$230.00Jan 15$13.40$18.00$15.70$9.10 06/09$11.80–$19.90$13.40--
$230.00May 21$20.30$26.20$23.25$13.96 05/20$17.40–$29.20$20.30--
$185.00Jul 17$19.40$27.70$23.55$24.69 06/25$13.00–$34.80$23.55--
$185.00Oct 16$27.00$34.50$30.75$31.88 06/25$21.75–$40.75$30.75--
$185.00Dec 18$31.60$40.00$35.80$23.50 06/05$26.85–$44.80$31.60--
$185.00Jan 15$33.50$42.00$37.75$45.20 07/02$28.25–$46.20$37.75--
$185.00May 21$40.00$49.00$44.50$27.00 05/21$34.00–$53.00$40.00--
$180.00Jul 17$24.50$32.60$28.55$32.50 06/30$15.75–$39.65$28.55--
$180.00Oct 16$30.30$39.50$34.90$39.40 06/30$25.10–$43.15$34.90--
$180.00Dec 18$36.30$43.70$40.00$32.40 06/16$29.65–$48.95$36.30--
$180.00Jan 15$36.70$43.50$40.10$32.69 06/10$30.95–$50.25$36.708
$180.00May 21$42.00$52.00$47.00$29.23 06/03$36.65–$55.95$42.00--
$240.00Jul 17$0.00$4.80$2.40$0.94 07/02$0.45–$2.40$0.94--
$240.00Aug 21$2.35$3.50$2.93$5.44 07/02$2.17–$5.95$2.9330
$240.00Oct 16$3.90$8.40$6.15$10.25 07/01$4.35–$10.55$6.15--
$240.00Dec 18$9.10$13.30$11.20$14.90 07/02$8.05–$13.65$11.20--
$240.00Jan 15$10.50$15.00$12.75$8.40 06/05$9.25–$17.15$10.50--
$175.00Jul 17$29.40$37.60$33.50$17.20 06/11$19.40–$44.60$29.40--
$175.00Oct 16$34.40$43.10$38.75$24.20 06/05$27.70–$48.55$34.40--
$175.00Dec 18$38.00$47.00$42.50$26.90 06/08$31.75–$52.35$38.00--
$175.00May 21$45.00$55.00$50.00$32.50 05/19$39.05–$58.55$45.00--
$170.00Jul 17$34.30$42.40$38.35$18.20 06/05$23.60–$49.55$34.30--
$170.00Oct 16$38.20$46.70$42.45$54.31 07/02$31.40–$53.75$42.45--
$170.00Jan 15$43.10$51.60$47.35$52.20 06/26$36.90–$56.75$47.35--
$250.00Jul 17$0.00$0.50$0.25$0.55 07/01$0.20–$4.38$0.25--
$250.00Aug 21$1.45$2.75$2.10$4.10 07/02$1.93–$3.85$2.10--
$250.00Oct 16$0.05$7.60$3.83$6.00 06/30$2.78–$7.70$3.83--
$250.00Dec 18$7.00$10.80$8.90$9.56 06/25$6.45–$10.90$8.90--
$250.00Jan 15$7.70$12.40$10.05$11.80 06/26$7.10–$14.70$10.05--
$250.00May 21$14.10$20.00$17.05$13.06 06/23$12.50–$22.50$14.10--
$165.00May 21$52.00$61.00$56.50$38.20 06/01$44.50–$66.05$52.00--
$160.00Oct 16$47.00$55.30$51.15$41.90 05/06$37.90–$62.35$47.00--
$160.00Jan 15$50.60$59.10$54.85$34.70 05/21$43.35–$65.80$50.60--
$260.00Jul 17$0.00$1.35$0.68$0.15 06/18$0.20–$1.25$0.15--
$260.00Aug 21$0.90$7.40$4.15$2.65 07/02$1.00–$4.15$2.65--
$260.00Oct 16$0.60$4.90$2.75$2.75 06/24$1.83–$5.93$2.75--
$260.00Jan 15$6.40$10.30$8.35$4.80 06/01$6.15–$10.85$6.40--
$260.00May 21$11.90$17.50$14.70$8.55 05/29$9.75–$19.50$11.90--
$155.00Oct 16$52.80$59.30$56.05$40.05 06/11$41.80–$66.90$52.80--
$150.00Dec 18$57.80$66.20$62.00$35.95 05/13$48.50–$73.15$57.80--
$150.00May 21$63.00$72.00$67.50$52.55 06/11$53.75–$77.15$63.00--
$270.00Jul 17$0.00$1.95$0.98$0.10 06/29$0.05–$1.50$0.10--
$270.00Aug 21$0.00$1.80$0.90$1.95 07/02$0.90–$2.40$0.90--
$270.00Oct 16$0.90$3.80$2.35$3.20 06/25$1.38–$5.30$2.35--
$270.00Dec 18$4.10$7.20$5.65$6.96 06/26$3.90–$6.85$5.65--
$270.00Jan 15$5.00$10.00$7.50$4.50 06/05$4.90–$9.90$5.00--
$270.00May 21$8.00$15.30$11.65$10.90 07/01$8.65–$16.05$10.90--
$140.00Dec 18$66.80$74.90$70.85$53.23 05/06$56.60–$82.10$66.80--
$140.00May 21$70.00$79.60$74.80$57.72 05/22$60.75–$84.70$70.00--
$280.00Oct 16$1.35$6.30$3.83$3.40 07/01$0.83–$3.83$3.40--
$280.00Dec 18$3.20$5.90$4.55$4.50 06/29$3.23–$6.50$4.50--
$135.00Oct 16$70.00$78.10$74.05$86.63 07/02$58.85–$85.75$74.05--
$135.00May 21$74.30$84.00$79.15$63.00 06/09$64.25–$89.90$74.30--
$130.00Jul 17$74.30$82.20$78.25$65.81 06/12$60.60–$89.65$74.30--
$130.00Dec 18$75.70$83.90$79.80$69.38 06/23$65.00–$91.30$75.70--
$290.00Jul 17$0.00$0.80$0.40$0.15 06/15$0.18–$0.50$0.15--
$290.00Oct 16$0.05$6.10$3.08$1.40 06/25$1.00–$3.73$1.40--
$290.00Dec 18$1.50$4.90$3.20$2.75 06/22$2.45–$5.75$2.75--
$290.00Jan 15$3.00$5.90$4.45$6.10 07/02$3.28–$6.15$4.45--
$290.00May 21$7.00$11.60$9.30$6.50 06/17$6.30–$12.75$7.00--
$300.00Jul 17$0.00$0.95$0.48$0.35 05/19$0.48–$1.23$0.35--
$300.00Oct 16$0.05$5.40$2.73$2.00 07/02$0.83–$2.98$2.00--
$300.00Dec 18$1.90$4.00$2.95$1.97 06/11$1.68–$4.95$1.97--
$300.00Jan 15$2.40$4.90$3.65$4.25 07/02$3.00–$5.00$3.65--
$310.00Jul 17$0.00$1.50$0.75$0.05 06/30$0.03–$0.75$0.05--
$310.00Oct 16$0.00$2.50$1.25$0.65 06/17$0.50–$1.65$0.65--
$310.00Dec 18$0.05$4.30$2.17$1.25 05/18$1.65–$4.00$1.25--
$100.00Dec 18$104.50$113.10$108.80$89.26 06/05$91.00–$119.85$104.50--
$100.00May 21$105.00$114.50$109.75$97.25 06/11$92.75–$121.00$105.00--
$320.00Jul 17$0.00$4.80$2.40$0.41 06/17$0.85–$2.40$0.41--
$320.00Dec 18$0.05$6.30$3.18$1.15 06/01$1.48–$3.80$1.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$5.10$6.40$5.75$3.00 07/02$2.75–$22.95$5.10--
$210.00Aug 21$12.00$14.50$13.25$10.44 06/30$6.85–$21.75$12.00--
$210.00Oct 16$13.30$19.60$16.45$22.25 06/24$11.65–$30.50$16.45--
$210.00Dec 18$19.60$25.40$22.50$21.82 06/25$15.85–$33.90$21.82--
$210.00May 21$27.40$33.30$30.35$39.29 06/09$26.45–$40.25$30.35--
$200.00Jul 17$1.50$2.25$1.88$1.25 07/02$1.25–$15.55$1.50152
$200.00Aug 21$7.40$11.00$9.20$6.60 07/01$5.40–$15.60$7.4021
$200.00Oct 16$9.60$14.80$12.20$10.70 07/01$7.35–$24.00$10.70--
$200.00Dec 18$15.60$19.90$17.75$14.83 06/30$12.10–$27.80$15.60--
$200.00Jan 15$16.70$21.30$19.00$37.50 05/14$15.50–$28.85$19.00--
$220.00Jul 17$9.50$17.40$13.45$9.30 06/30$6.15–$30.25$9.50--
$220.00Oct 16$19.00$26.40$22.70$18.00 07/02$17.40–$37.00$19.00--
$220.00Dec 18$26.10$30.60$28.35$25.70 06/30$20.65–$40.30$26.10--
$220.00Jan 15$27.20$32.00$29.60$43.60 06/09$24.45–$41.15$29.60--
$220.00May 21$31.00$41.00$36.00$30.96 07/01$30.90–$47.00$31.00--
$195.00Jul 17$0.75$1.35$1.05$1.09 07/02$0.83–$12.20$1.05105
$195.00Aug 21$5.70$7.50$6.60$5.00 07/02$3.55–$13.00$5.7018
$195.00Oct 16$6.70$12.70$9.70$12.61 06/25$6.95–$21.05$9.70--
$195.00Dec 18$13.50$17.70$15.60$22.50 06/10$10.00–$25.05$15.60--
$195.00May 21$18.00$25.80$21.90$35.48 05/26$18.65–$32.00$21.90--
$190.00Jul 17$0.15$2.30$1.22$0.90 07/02$0.65–$9.40$0.90--
$190.00Aug 21$1.60$6.40$4.00$3.60 07/02$3.40–$10.70$3.60--
$190.00Oct 16$7.10$11.60$9.35$7.10 07/02$6.70–$18.25$7.10--
$190.00Dec 18$11.70$15.60$13.65$17.70 06/17$10.30–$22.45$13.65--
$190.00Jan 15$12.70$16.90$14.80$12.95 07/02$12.35–$23.40$12.95--
$190.00May 21$18.20$26.00$22.10$32.30 05/22$17.00–$29.00$22.10--
$230.00Jul 17$18.10$26.10$22.10$14.71 07/02$12.30–$39.65$18.10--
$230.00Aug 21$22.70$31.00$26.85$22.00 06/30$18.30–$37.30$22.70--
$230.00Oct 16$25.60$33.40$29.50$25.81 07/01$23.75–$44.00$25.81--
$230.00Dec 18$30.30$39.00$34.65$54.06 05/22$26.85–$47.90$34.65--
$230.00Jan 15$32.40$39.10$35.75$31.02 07/02$29.85–$48.30$32.40--
$230.00May 21$39.00$45.00$42.00$54.42 06/12$36.90–$53.50$42.00--
$185.00Jul 17$0.15$1.05$0.60$0.91 07/02$0.45–$7.20$0.60--
$185.00Aug 21$3.30$5.10$4.20$4.41 06/29$3.05–$8.55$4.20--
$185.00Oct 16$2.95$9.20$6.07$8.65 06/25$5.35–$15.20$6.07--
$185.00Dec 18$10.00$13.70$11.85$11.40 06/26$7.95–$20.10$11.40--
$185.00Jan 15$11.00$15.00$13.00$22.43 05/26$10.95–$20.60$13.00--
$185.00May 21$14.00$21.40$17.70$22.00 06/24$15.80–$26.25$17.70--
$180.00Jul 17$0.00$4.80$2.40$0.47 06/30$0.60–$5.30$0.47--
$180.00Aug 21$2.50$4.10$3.30$3.90 06/25$2.48–$6.80$3.30--
$180.00Oct 16$1.50$8.90$5.20$5.00 07/02$3.65–$13.65$5.00--
$180.00Dec 18$5.90$12.00$8.95$14.45 06/18$8.00–$17.85$8.95--
$180.00Jan 15$7.50$13.20$10.35$22.60 05/21$8.55–$18.35$10.35--
$180.00May 21$14.40$19.40$16.90$27.23 06/03$13.75–$24.00$16.90--
$240.00Jul 17$27.90$35.90$31.90$25.50 07/01$22.25–$49.55$27.90--
$240.00Oct 16$33.70$41.90$37.80$42.97 06/24$30.20–$53.40$37.80--
$240.00Dec 18$37.50$46.00$41.75$55.15 06/16$32.95–$55.45$41.75--
$240.00Jan 15$39.40$47.00$43.20$54.32 06/12$36.05–$55.95$43.20--
$240.00May 21$43.10$53.00$48.05$59.55 06/16$41.20–$61.50$48.05--
$175.00Jul 17$0.00$2.40$1.20$0.20 07/02$0.40–$4.00$0.20--
$175.00Aug 21$1.85$2.55$2.20$2.95 06/30$1.55–$6.10$2.20--
$175.00Oct 16$2.05$6.50$4.28$6.00 06/25$2.55–$11.45$4.28--
$175.00Dec 18$7.20$10.50$8.85$12.75 06/18$6.70–$15.85$8.85--
$175.00Jan 15$8.30$11.60$9.95$9.50 06/26$7.45–$16.85$9.50--
$175.00May 21$10.00$19.50$14.75$24.60 06/02$11.75–$22.00$14.75--
$170.00Jul 17$0.00$2.05$1.02$0.40 07/01$0.10–$2.95$0.40--
$170.00Aug 21$1.35$3.90$2.63$1.30 07/01$0.98–$4.80$1.35--
$170.00Oct 16$0.20$5.50$2.85$6.37 06/22$2.70–$9.70$2.85--
$170.00Dec 18$6.00$9.10$7.55$16.90 05/19$6.65–$13.65$7.55--
$170.00Jan 15$6.80$10.20$8.50$18.46 05/14$6.40–$14.30$8.50--
$250.00Jul 17$38.00$45.90$41.95$51.50 06/17$31.15–$59.55$41.95--
$250.00Aug 21$39.90$48.00$43.95$43.00 06/25$35.00–$55.60$43.00--
$250.00Oct 16$41.90$50.50$46.20$47.20 06/25$37.10–$62.25$46.20--
$250.00Dec 18$45.90$54.00$49.95$50.70 06/25$41.45–$64.15$49.95--
$250.00Jan 15$46.40$53.30$49.85$56.11 06/24$42.95–$64.45$49.85--
$165.00Jul 17$0.00$4.80$2.40$0.67 07/02$0.33–$2.40$0.67--
$165.00Aug 21$1.00$2.90$1.95$2.01 06/24$0.78–$4.18$1.95--
$165.00Oct 16$1.85$4.00$2.93$4.53 06/25$1.68–$7.50$2.93--
$165.00Dec 18$3.10$8.20$5.65$9.25 06/22$4.82–$11.35$5.65--
$165.00Jan 15$4.00$8.90$6.45$7.05 06/29$5.40–$12.50$6.45--
$165.00May 21$7.00$16.00$11.50$19.42 05/21$8.85–$17.25$11.50--
$160.00Jul 17$0.00$4.80$2.40$0.10 07/01$0.08–$2.40$0.10--
$160.00Aug 21$0.00$2.60$1.30$2.23 06/30$1.08–$2.85$1.30--
$160.00Oct 16$1.85$2.80$2.33$1.85 07/02$1.58–$6.90$1.85--
$160.00Dec 18$4.00$6.70$5.35$7.00 06/24$4.22–$10.55$5.35--
$160.00Jan 15$4.80$7.60$6.20$10.55 06/12$4.60–$10.75$6.20--
$160.00May 21$7.60$12.70$10.15$17.39 06/02$8.05–$15.35$10.15--
$260.00Jul 17$48.50$55.90$52.20$60.00 06/18$40.55–$69.45$52.20--
$260.00Aug 21$49.10$57.50$53.30$59.80 06/18$42.95–$64.35$53.30--
$260.00Oct 16$50.60$59.00$54.80$79.00 05/22$45.25–$70.50$54.80--
$260.00Dec 18$53.20$61.90$57.55$85.37 05/14$49.20–$72.05$57.55--
$260.00May 21$58.00$67.00$62.50$85.00 05/20$54.80–$77.25$62.50--
$155.00Jul 17$0.00$1.00$0.50$0.05 07/01$0.03–$2.40$0.05--
$155.00Aug 21$0.00$4.80$2.40$1.90 06/22$0.95–$2.80$1.90--
$155.00Oct 16$0.00$2.55$1.27$2.68 06/25$0.98–$5.65$1.27--
$155.00Dec 18$2.40$6.50$4.45$10.40 06/08$3.38–$9.35$4.45--
$155.00Jan 15$0.95$7.40$4.18$11.50 06/08$3.97–$9.60$4.18--
$155.00May 21$4.00$14.00$9.00$16.58 05/19$6.00–$14.00$9.00--
$150.00Jul 17$0.00$0.15$0.08$1.05 06/30$0.08–$0.75$0.08--
$150.00Aug 21$0.00$2.95$1.48$1.59 06/30$0.95–$2.40$1.48--
$270.00Jul 17$58.00$65.90$61.95$69.05 06/17$50.35–$79.35$61.95--
$270.00Aug 21$58.80$67.00$62.90$68.49 06/18$52.10–$73.95$62.90--
$270.00Oct 16$59.80$68.00$63.90$76.23 06/16$53.85–$79.90$63.90--
$270.00Dec 18$62.10$70.50$66.30$59.70 07/01$57.05–$81.85$62.10--
$270.00Jan 15$62.70$71.00$66.85$72.93 06/24$57.85–$82.10$66.85--
$270.00May 21$66.00$75.00$70.50$82.90 06/16$62.50–$85.25$70.50--
$280.00Jul 17$68.00$75.90$71.95$84.50 06/15$60.35–$89.20$71.95--
$280.00Oct 16$69.00$77.30$73.15$77.80 06/18$62.85–$89.55$73.15--
$280.00Dec 18$70.90$79.30$75.10$100.00 05/21$65.15–$90.65$75.10--
$280.00May 21$74.00$84.00$79.00$93.00 06/10$70.35–$94.50$79.00--

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 30
Total Puts 30
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 82
Total Puts 55
Put/Call Ratio 0.67
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 919
Total Puts 455
Average Put/Call Ratio 0.55
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