Tour v309
POOL
POOL CORP
$210.44 +1.19%
$210.12 (-0.15%)🌙
as of 07/10 06:56 PM
(7/9 18:55) ◀
|
Friday, July 10, 2026 (6:56pm)
January 2026
|
▶ (7/13 18:54)
◀ 7/10 18:56 ▶

Option Volume

Detail
ℹ
Current (07/10) 177
Calls: 21 (12%)
Puts: 156 (88%)
Prior (07/09) 60
Calls: 30 (50%)
Puts: 30 (50%)
Current vs Prior +195.00%
Calls: -30.00% (Calls)
Puts: +420.00% (Puts)
Prior 7-Day Total 1,241
Calls: 804 (65%)
Puts: 437 (35%)
Prior 7-Day Average 177
Calls: 114 (65%)
Puts: 62 (35%)
Current vs Prior 7-Day Avg -0.16%
Calls: -81.72%
Puts: +149.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $70.7K
Calls: $11.4K (16%)
Puts: $59.3K (84%)
Prior (07/09) $42.5K
Calls: $28.6K (67%)
Puts: $13.9K (33%)
Current vs Prior +66.42%
Calls: -60.04%
Puts: +326.45%
Prior 7-Day Total $1.41M
Calls: $973.1K (69%)
Puts: $435.7K (31%)
Prior 7-Day Average $201.3K
Calls: $139.0K (69%)
Puts: $62.2K (31%)
Current vs Prior 7-Day Avg -64.85%
Calls: -91.78%
Puts: -4.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 7.43
Prior (07/09) 1.00
Current vs Prior +642.86%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +1059.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 1,220
Calls: 42 (3%)
Puts: 1,178 (97%)
Prior (07/09) 820
Calls: 524 (64%)
Puts: 296 (36%)
Current vs Prior +48.78%
Prior 7-Day Total 7,742
Calls: 4,659 (60%)
Puts: 3,083 (40%)
Prior 7-Day Average 1,106
Calls: 665 (60%)
Puts: 440 (40%)
Current vs Prior 7-Day Avg +10.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.63% | 14.49%6.63% | 14.49%
Prior 7.57% | 14.45%7.57% | 14.45%
Current vs Prior -12.47% | +0.31%-12.47% | +0.31%
Prior 7-Day Avg 8.57% | 14.68%8.42% | 14.84%
Current vs 7-Day Avg -22.65% | -1.29%-21.26% | -2.35%
Prior 7-Day Eod 7.57% | 14.45%-- | --
Current vs 7-Day Eod -12.47% | +0.31%-- | --
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

Strong bearish conviction with 84% of dollar volume in puts ($59.3K) vs calls ($11.4K). Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 195% vs prior - elevated interest. Extreme bearish P/C ratio of 7.43 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.65, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.2013.90$12.5521.5%20.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 176.8012.40$9.6058.3%30.77391

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 169, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.902.25$1.5885.4%110.23--
$210.00Aug 2111.2013.90$12.5521.5%20.52--
$250.00Jul 170.054.80$2.42196.3%10.15--
$220.00Aug 217.009.60$8.3031.3%10.40--
$230.00Aug 214.306.50$5.4040.7%10.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 211.602.45$2.0341.9%1140.11120
$190.00Aug 213.805.50$4.6536.6%60.23--
$200.00Aug 216.608.10$7.3520.4%60.3422
$210.00Aug 2110.8013.50$12.1522.2%60.4821
$170.00Jul 170.001.70$0.85200.0%40.0654

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 31.8%, max 35.8%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2160.3%44.4%35.8%9--
$185.00Jul 17Aug 2159.4%46.6%27.7%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 39.00, avg 8.28)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.27$8.73$1.276.87$231.27
$220.00$230.00Aug 21$2.90$7.10$2.902.45$222.90
$210.00$220.00Aug 21$4.25$5.75$4.251.35$214.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 17$0.25$9.75$0.2539.00$179.75
$195.00$190.00Jul 17$0.22$4.78$0.2221.73$194.78
$190.00$185.00Jul 17$0.48$4.52$0.489.42$189.52
$190.00$185.00Aug 21$0.85$4.15$0.854.88$189.15
$185.00$175.00Aug 21$1.77$8.23$1.774.65$183.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.38, avg 0.40)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$4.25$4.25$5.750.74$214.25
$220.00$230.00Aug 21$2.90$2.90$7.100.41$222.90
$230.00$240.00Aug 21$1.27$1.27$8.730.15$231.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Jul 17$5.80$5.80$4.201.38$214.20
$210.00$200.00Aug 21$4.80$4.80$5.200.92$205.20
$200.00$190.00Aug 21$2.70$2.70$7.300.37$197.30
$210.00$195.00Jul 17$2.70$2.70$12.300.22$207.30
$185.00$175.00Aug 21$1.77$1.77$8.230.22$183.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.56, cheapest $3.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$6.7242.0%44.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$3.4059.4%46.6%
$190.00Jul 17Aug 21$3.7760.3%44.4%
$210.00Jul 17Aug 21$8.3534.6%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.31% of stock, avg 8.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$1.58$9.60$11.18$208.82$231.185.31%
$210.00Aug 21$12.55$12.15$24.70$185.30$234.7011.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.15% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Jul 17$1.58$0.85$2.43$167.57$222.43
$220.00$190.00Jul 17$1.58$0.88$2.46$187.54$222.46
$220.00$195.00Jul 17$1.58$1.10$2.68$192.32$222.68
$220.00$180.00Jul 17$1.58$1.10$2.68$177.32$222.68
$250.00$170.00Jul 17$2.42$0.85$3.27$166.73$253.27
$250.00$190.00Jul 17$2.42$0.88$3.30$186.70$253.30
$250.00$195.00Jul 17$2.42$1.10$3.52$191.48$253.52
$250.00$180.00Jul 17$2.42$1.10$3.52$176.48$253.52
$220.00$210.00Jul 17$1.58$3.80$5.38$204.62$225.38
$240.00$175.00Aug 21$4.13$2.03$6.16$168.84$246.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.35, avg credit $5.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$7.70$2.303.35$202.30$227.70
190/200210/220Aug 21$6.95$3.052.28$193.05$216.95
200/210230/240Aug 21$6.07$3.931.54$203.93$236.07
175/185210/220Aug 21$6.02$3.981.51$178.98$216.02
190/200220/230Aug 21$5.60$4.401.27$194.40$225.60
185/190210/220Aug 21$5.10$4.901.04$184.90$215.10
175/185220/230Aug 21$4.67$5.330.88$180.33$224.67
190/200230/240Aug 21$3.97$6.030.66$196.03$233.97
185/190220/230Aug 21$3.75$6.250.60$186.25$223.75
175/185230/240Aug 21$3.04$6.960.44$181.96$233.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.41, cheapest $1.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.35$8.656.41
$220.00$230.00$240.00Aug 21$1.63$8.375.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$2.10$7.903.76
$180.00$185.00$190.00Jul 17$1.18$3.823.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.26, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Jul 17-$3.26$26.74
$220.00$230.001:2Aug 21-$2.50$7.50
$230.00$240.001:2Aug 21-$2.86$7.14
$210.00$220.001:2Aug 21-$4.05$5.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Aug 21-$0.26$9.74
$180.00$170.001:2Jul 17-$0.60$9.40
$200.00$190.001:2Aug 21-$1.95$8.05
$210.00$200.001:2Aug 21-$2.55$7.45
$195.00$190.001:2Jul 17-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.33%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$7.000.404.5%3.33%7.87%1--
$230.00Aug 21$4.300.299.3%2.04%11.34%1--
$240.00Aug 21$2.650.2314.1%1.26%15.31%134
$220.00Jul 17$0.900.234.5%0.43%4.97%11--

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, 199 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 $240.00 08-21 call last traded $5.44 on 07/02 (now $2.65/$5.60) — try a limit near $4.13. Most tradeable put: the $200.00 08-21 put last traded $6.60 on 07/01 (now $6.60/$8.10) — try a limit near $6.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$3.50$5.20$4.35$11.81 07/01$2.75–$12.40$4.35--
$210.00Aug 21$11.20$13.90$12.55$12.80 06/29$7.50–$18.25$12.55--
$210.00Oct 16$13.20$22.40$17.80$20.36 07/01$11.05–$23.30$17.80--
$210.00Dec 18$19.70$27.00$23.35$25.60 06/30$15.35–$27.00$23.35--
$210.00Jan 15$21.30$28.70$25.00$29.26 07/02$17.40–$30.15$25.00--
$210.00May 21$28.00$38.00$33.00$38.50 07/02$23.00–$38.15$33.00--
$220.00Jul 17$0.90$2.25$1.58$6.84 07/02$1.02–$5.65$1.58--
$220.00Aug 21$7.00$9.60$8.30$12.52 07/02$5.00–$11.30$8.30--
$220.00Oct 16$9.70$15.50$12.60$15.00 06/30$8.05–$16.70$12.60--
$220.00Dec 18$16.60$21.20$18.90$20.80 06/30$12.45–$21.55$18.90--
$220.00May 21$24.50$31.70$28.10$32.15 07/02$21.30–$33.00$28.10--
$200.00Jul 17$7.70$16.00$11.85$20.00 07/02$6.25–$20.35$11.85--
$200.00Aug 21$17.10$19.60$18.35$24.56 07/02$11.30–$25.25$18.35--
$200.00Oct 16$19.00$27.80$23.40$26.68 06/30$14.60–$30.05$23.40--
$200.00Dec 18$24.80$32.90$28.85$16.44 06/05$19.60–$34.30$24.80--
$200.00Jan 15$26.40$34.90$30.65$30.80 06/25$21.15–$35.75$30.65--
$200.00May 21$33.00$43.00$38.00$22.90 05/26$27.95–$43.35$33.00--
$195.00Jul 17$12.40$19.50$15.95$20.34 07/01$7.65–$25.05$15.95--
$195.00Aug 21$19.00$22.90$20.95$21.60 06/25$13.50–$29.40$20.95--
$195.00Oct 16$22.00$29.40$25.70$23.70 06/24$16.80–$33.25$23.70--
$195.00Dec 18$26.90$36.00$31.45$23.68 06/10$21.50–$37.05$26.90--
$230.00Jul 17$0.30$1.70$1.00$1.88 07/02$0.55–$2.78$1.00--
$230.00Aug 21$4.30$6.50$5.40$9.07 07/02$3.23–$7.60$5.40--
$230.00Oct 16$5.00$11.90$8.45$12.50 07/02$5.35–$12.65$8.45--
$230.00Dec 18$12.90$17.50$15.20$18.30 07/02$10.00–$17.55$15.20--
$230.00Jan 15$14.40$21.30$17.85$9.10 06/09$11.80–$19.90$14.40--
$230.00May 21$21.70$27.50$24.60$13.96 05/20$17.40–$29.20$21.70--
$190.00Jul 17$19.80$25.00$22.40$29.10 07/02$10.80–$30.25$22.40--
$190.00Oct 16$25.30$34.00$29.65$32.10 06/30$19.20–$37.20$29.65--
$190.00Dec 18$29.90$38.50$34.20$39.00 07/01$24.10–$40.30$34.20--
$190.00Jan 15$31.80$40.70$36.25$33.40 06/18$25.60–$42.35$33.40--
$185.00Jul 17$23.80$29.80$26.80$24.69 06/25$13.40–$34.80$24.69--
$185.00Oct 16$28.60$36.00$32.30$31.88 06/25$21.75–$40.75$31.88--
$185.00Dec 18$33.60$42.00$37.80$23.50 06/05$26.85–$44.80$33.60--
$185.00Jan 15$35.10$43.60$39.35$45.20 07/02$28.25–$46.20$39.35--
$185.00May 21$41.00$51.00$46.00$27.00 05/21$34.50–$53.00$41.00--
$240.00Jul 17$0.00$2.50$1.25$0.94 07/02$0.45–$2.40$0.94--
$240.00Aug 21$2.65$5.60$4.13$5.44 07/02$2.17–$5.95$4.1334
$240.00Oct 16$2.40$9.20$5.80$10.25 07/01$4.35–$10.55$5.80--
$240.00Dec 18$10.00$14.30$12.15$14.90 07/02$8.05–$13.65$12.15--
$240.00Jan 15$11.40$16.10$13.75$8.40 06/05$9.25–$17.15$11.40--
$180.00Jul 17$26.90$34.70$30.80$32.50 06/30$16.55–$39.65$30.80--
$180.00Oct 16$32.60$39.60$36.10$39.40 06/30$25.10–$43.15$36.10--
$180.00Dec 18$36.90$45.00$40.95$32.40 06/16$29.65–$48.95$36.90--
$180.00Jan 15$38.30$46.60$42.45$32.69 06/10$30.95–$50.25$38.30--
$180.00May 21$44.00$54.00$49.00$29.23 06/03$36.65–$55.95$44.00--
$175.00Jul 17$33.60$39.30$36.45$17.20 06/11$20.35–$44.60$33.60--
$175.00Oct 16$36.40$44.80$40.60$24.20 06/05$28.25–$48.55$36.40--
$175.00Dec 18$40.50$48.80$44.65$26.90 06/08$32.55–$52.35$40.50--
$175.00May 21$47.00$57.00$52.00$32.50 05/19$39.50–$58.55$47.00--
$250.00Jul 17$0.05$4.80$2.42$0.55 07/01$0.20–$4.38$0.55--
$250.00Aug 21$1.95$2.40$2.17$4.10 07/02$1.93–$3.85$2.17--
$250.00Oct 16$0.45$7.00$3.73$6.00 06/30$2.78–$7.70$3.73--
$250.00Dec 18$7.70$11.80$9.75$9.56 06/25$6.45–$10.90$9.56--
$250.00Jan 15$9.00$13.40$11.20$11.80 06/26$7.10–$14.70$11.20--
$250.00May 21$13.00$22.30$17.65$13.06 06/23$12.50–$22.50$13.06--
$170.00Jul 17$38.60$43.90$41.25$18.20 06/05$24.80–$49.55$38.60--
$170.00Oct 16$40.30$48.80$44.55$54.31 07/02$31.40–$53.75$44.55--
$170.00Jan 15$45.20$53.40$49.30$52.20 06/26$36.90–$56.75$49.30--
$165.00May 21$54.00$63.00$58.50$38.20 06/01$44.50–$66.05$54.00--
$260.00Jul 17$0.00$2.00$1.00$0.15 06/18$0.20–$1.00$0.15--
$260.00Aug 21$0.35$1.60$0.98$2.65 07/02$0.98–$4.15$0.98--
$260.00Oct 16$1.50$10.00$5.75$2.75 06/24$1.83–$5.93$2.75--
$260.00Jan 15$7.00$12.20$9.60$4.80 06/01$6.15–$10.85$7.00--
$260.00May 21$13.00$18.80$15.90$8.55 05/29$10.95–$19.50$13.00--
$160.00Oct 16$48.70$57.20$52.95$41.90 05/06$38.85–$62.35$48.70--
$160.00Jan 15$52.60$61.00$56.80$34.70 05/21$43.45–$65.80$52.60--
$155.00Oct 16$53.20$61.60$57.40$40.05 06/11$42.65–$66.90$53.20--
$270.00Jul 17$0.00$1.95$0.98$0.10 06/29$0.05–$1.50$0.10--
$270.00Aug 21$0.65$1.80$1.23$1.95 07/02$0.90–$2.40$1.23--
$270.00Oct 16$0.50$4.20$2.35$3.20 06/25$1.38–$5.30$2.35--
$270.00Dec 18$4.60$7.90$6.25$6.96 06/26$3.90–$6.85$6.25--
$270.00Jan 15$5.50$9.20$7.35$4.50 06/05$4.90–$9.90$5.50--
$270.00May 21$10.90$16.40$13.65$10.90 07/01$8.65–$16.05$10.90--
$150.00Dec 18$59.90$68.30$64.10$35.95 05/13$48.50–$73.15$59.90--
$150.00May 21$64.00$74.00$69.00$52.55 06/11$54.60–$77.15$64.00--
$280.00Oct 16$0.50$6.40$3.45$3.40 07/01$0.83–$3.83$3.40--
$280.00Dec 18$3.50$6.50$5.00$4.50 06/29$3.23–$6.50$4.50--
$140.00Dec 18$68.70$77.00$72.85$53.23 05/06$56.75–$82.10$68.70--
$140.00May 21$72.00$82.00$77.00$57.72 05/22$61.45–$84.70$72.00--
$135.00Oct 16$72.00$80.40$76.20$86.63 07/02$59.85–$85.75$76.20--
$135.00May 21$76.00$86.00$81.00$63.00 06/09$64.70–$89.90$76.00--
$290.00Jul 17$0.00$1.90$0.95$0.15 06/15$0.18–$0.95$0.15--
$290.00Oct 16$0.05$7.80$3.93$1.40 06/25$1.00–$3.93$1.40--
$290.00Dec 18$2.75$5.30$4.03$2.75 06/22$2.45–$5.75$2.75--
$290.00Jan 15$3.40$6.40$4.90$6.10 07/02$3.28–$6.15$4.90--
$290.00May 21$7.60$15.00$11.30$6.50 06/17$6.30–$12.75$7.60--
$290.00Aug 21$0.00$2.40$1.20--$1.20–$1.20—--3
$130.00Jul 17$76.40$84.70$80.55$65.81 06/12$62.85–$89.65$76.40--
$130.00Dec 18$78.00$86.00$82.00$69.38 06/23$65.65–$91.30$78.00--
$300.00Jul 17$0.00$0.95$0.48$0.35 05/19$0.48–$1.23$0.35--
$300.00Oct 16$0.05$5.30$2.68$2.00 07/02$0.83–$2.98$2.00--
$300.00Dec 18$1.10$4.80$2.95$1.97 06/11$1.68–$4.95$1.97--
$300.00Jan 15$2.65$5.30$3.97$4.25 07/02$3.00–$5.00$3.97--
$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$0.30$4.50$2.40$1.25 05/18$1.70–$4.00$1.25--
$320.00Jul 17$0.00$4.80$2.40$0.41 06/17$0.85–$2.40$0.41--
$320.00Dec 18$0.05$5.60$2.83$1.15 06/01$1.48–$3.80$1.15--
$100.00Dec 18$106.50$115.40$110.95$89.26 06/05$92.15–$119.85$106.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$3.00$4.60$3.80$3.00 07/02$2.75–$21.35$3.00--
$210.00Aug 21$10.80$13.50$12.15$10.44 06/30$6.85–$21.75$10.8021
$210.00Oct 16$12.10$18.80$15.45$22.25 06/24$11.65–$28.80$15.45--
$210.00Dec 18$19.60$24.20$21.90$21.82 06/25$15.85–$33.90$21.82--
$210.00May 21$26.80$32.90$29.85$39.29 06/09$26.45–$39.50$29.85--
$220.00Jul 17$6.80$12.40$9.60$9.30 06/30$6.15–$29.80$9.30391
$220.00Oct 16$17.40$25.70$21.55$18.00 07/02$17.40–$35.70$18.00--
$220.00Dec 18$25.10$29.70$27.40$25.70 06/30$20.65–$40.30$25.70--
$220.00Jan 15$26.20$33.00$29.60$43.60 06/09$24.45–$41.15$29.60--
$220.00May 21$32.20$38.40$35.30$30.96 07/01$30.90–$45.80$32.20--
$200.00Jul 17$0.90$1.55$1.23$1.25 07/02$1.23–$12.90$1.23--
$200.00Aug 21$6.60$8.10$7.35$6.60 07/01$5.40–$15.60$6.6022
$200.00Oct 16$7.60$14.10$10.85$10.70 07/01$7.35–$22.70$10.70--
$200.00Dec 18$15.00$19.30$17.15$14.83 06/30$12.10–$27.80$15.00--
$200.00Jan 15$16.10$20.70$18.40$37.50 05/14$15.50–$28.85$18.40--
$195.00Jul 17$0.45$1.75$1.10$1.09 07/02$0.83–$10.20$1.09--
$195.00Aug 21$5.00$6.80$5.90$5.00 07/02$3.55–$13.00$5.00--
$195.00Oct 16$5.60$12.50$9.05$12.61 06/25$6.95–$19.05$9.05--
$195.00Dec 18$12.90$17.10$15.00$22.50 06/10$10.00–$25.05$15.00--
$195.00May 21$17.00$25.50$21.25$35.48 05/26$18.65–$30.65$21.25--
$230.00Jul 17$15.80$23.60$19.70$14.71 07/02$12.30–$38.75$15.80--
$230.00Aug 21$23.90$26.30$25.10$22.00 06/30$18.30–$37.30$23.90--
$230.00Oct 16$24.00$32.00$28.00$25.81 07/01$23.75–$43.85$25.81--
$230.00Dec 18$29.10$38.00$33.55$54.06 05/22$26.85–$47.55$33.55--
$230.00Jan 15$31.40$39.00$35.20$31.02 07/02$29.85–$48.25$31.40--
$230.00May 21$38.20$44.30$41.25$54.42 06/12$36.90–$52.00$41.25--
$190.00Jul 17$0.00$1.75$0.88$0.90 07/02$0.65–$8.15$0.88--
$190.00Aug 21$3.80$5.50$4.65$3.60 07/02$3.40–$10.70$3.80--
$190.00Oct 16$3.90$10.30$7.10$7.10 07/02$6.70–$17.40$7.10--
$190.00Dec 18$9.80$17.00$13.40$17.70 06/17$10.30–$22.45$13.40--
$190.00Jan 15$12.20$16.50$14.35$12.95 07/02$12.35–$23.40$12.95--
$190.00May 21$17.80$23.30$20.55$32.30 05/22$17.00–$28.20$20.55--
$185.00Jul 17$0.05$0.75$0.40$0.91 07/02$0.40–$5.75$0.40--
$185.00Aug 21$2.90$4.70$3.80$4.41 06/29$3.05–$8.55$3.80--
$185.00Oct 16$2.30$8.80$5.55$8.65 06/25$5.35–$14.25$5.55--
$185.00Dec 18$9.50$13.30$11.40$11.40 06/26$7.95–$20.10$11.40--
$185.00Jan 15$10.50$14.60$12.55$22.43 05/26$10.95–$20.60$12.55--
$185.00May 21$13.00$22.70$17.85$22.00 06/24$15.80–$25.40$17.85--
$240.00Jul 17$25.60$32.20$28.90$25.50 07/01$22.25–$48.40$25.60--
$240.00Oct 16$31.40$39.50$35.45$42.97 06/24$30.20–$52.20$35.45--
$240.00Dec 18$36.70$45.00$40.85$55.15 06/16$32.95–$55.25$40.85--
$240.00Jan 15$38.40$46.00$42.20$54.32 06/12$36.05–$55.95$42.20--
$240.00May 21$42.50$52.00$47.25$59.55 06/16$41.20–$59.50$47.25--
$180.00Jul 17$0.00$2.20$1.10$0.47 06/30$0.60–$4.20$0.47570
$180.00Aug 21$2.20$3.70$2.95$3.90 06/25$2.48–$6.80$2.95--
$180.00Oct 16$1.30$7.40$4.35$5.00 07/02$3.65–$12.20$4.35--
$180.00Dec 18$8.10$11.70$9.90$14.45 06/18$8.00–$17.85$9.90--
$180.00Jan 15$9.00$12.90$10.95$22.60 05/21$8.55–$18.35$10.95--
$180.00May 21$14.10$19.20$16.65$27.23 06/03$13.75–$23.00$16.65--
$175.00Jul 17$0.00$1.90$0.95$0.20 07/02$0.40–$3.05$0.20--
$175.00Aug 21$1.60$2.45$2.03$2.95 06/30$1.55–$6.10$2.03120
$175.00Oct 16$0.05$5.90$2.98$6.00 06/25$2.55–$10.75$2.98--
$175.00Dec 18$4.40$10.20$7.30$12.75 06/18$6.70–$15.85$7.30--
$175.00Jan 15$5.30$11.30$8.30$9.50 06/26$7.45–$16.85$8.30--
$175.00May 21$9.70$19.00$14.35$24.60 06/02$11.75–$21.15$14.35--
$250.00Jul 17$35.60$42.00$38.80$51.50 06/17$31.15–$59.25$38.80--
$250.00Aug 21$37.80$44.60$41.20$43.00 06/25$35.00–$55.60$41.20--
$250.00Oct 16$40.10$48.60$44.35$47.20 06/25$37.10–$60.70$44.35--
$250.00Dec 18$44.10$52.00$48.05$50.70 06/25$41.45–$63.25$48.05--
$250.00Jan 15$45.20$50.40$47.80$56.11 06/24$42.95–$64.00$47.80--
$170.00Jul 17$0.00$1.70$0.85$0.40 07/01$0.10–$2.25$0.4054
$170.00Aug 21$0.95$2.75$1.85$1.30 07/01$0.98–$4.80$1.30--
$170.00Oct 16$0.05$7.30$3.68$6.37 06/22$2.70–$9.40$3.68--
$170.00Dec 18$5.70$8.80$7.25$16.90 05/19$6.65–$13.65$7.25--
$170.00Jan 15$6.50$9.90$8.20$18.46 05/14$6.40–$14.30$8.20--
$165.00Jul 17$0.00$1.70$0.85$0.67 07/02$0.33–$2.40$0.67--
$165.00Aug 21$0.00$3.90$1.95$2.01 06/24$0.78–$4.18$1.95--
$165.00Oct 16$1.20$10.00$5.60$4.53 06/25$1.68–$7.50$4.53--
$165.00Dec 18$3.70$7.70$5.70$9.25 06/22$4.82–$11.35$5.70--
$165.00Jan 15$3.60$9.30$6.45$7.05 06/29$5.40–$12.50$6.45--
$165.00May 21$6.10$16.00$11.05$19.42 05/21$8.85–$16.90$11.05--
$260.00Jul 17$45.50$52.00$48.75$60.00 06/18$40.55–$69.25$48.75--
$260.00Aug 21$47.00$55.30$51.15$59.80 06/18$42.95–$64.35$51.15--
$260.00Oct 16$48.80$57.20$53.00$79.00 05/22$45.25–$69.75$53.00--
$260.00Dec 18$52.00$60.40$56.20$85.37 05/14$49.20–$71.70$56.20--
$260.00May 21$56.10$66.00$61.05$85.00 05/20$54.80–$76.05$61.05--
$160.00Jul 17$0.00$4.80$2.40$0.10 07/01$0.08–$2.40$0.10--
$160.00Aug 21$0.00$3.00$1.50$2.23 06/30$1.08–$2.85$1.50--
$160.00Oct 16$1.95$2.80$2.38$1.85 07/02$1.58–$6.45$1.95--
$160.00Dec 18$4.00$6.50$5.25$7.00 06/24$4.22–$10.55$5.25--
$160.00Jan 15$4.60$7.40$6.00$10.55 06/12$4.60–$10.75$6.00--
$160.00May 21$8.40$12.50$10.45$17.39 06/02$8.05–$15.00$10.45--
$155.00Jul 17$0.00$1.00$0.50$0.05 07/01$0.03–$2.40$0.05--
$155.00Aug 21$0.00$2.55$1.27$1.90 06/22$0.95–$2.80$1.27--
$155.00Oct 16$0.00$3.90$1.95$2.68 06/25$0.98–$5.65$1.95--
$155.00Dec 18$2.45$6.00$4.22$10.40 06/08$3.38–$9.35$4.22--
$155.00Jan 15$1.65$8.30$4.98$11.50 06/08$3.97–$9.60$4.98--
$155.00May 21$3.00$12.30$7.65$16.58 05/19$6.00–$13.15$7.65--
$270.00Jul 17$55.40$63.70$59.55$69.05 06/17$50.35–$78.20$59.55--
$270.00Aug 21$56.60$65.00$60.80$68.49 06/18$52.10–$73.95$60.80--
$270.00Oct 16$57.80$66.30$62.05$76.23 06/16$53.85–$79.40$62.05--
$270.00Dec 18$60.40$68.10$64.25$59.70 07/01$57.05–$80.55$60.40--
$270.00Jan 15$61.30$69.40$65.35$72.93 06/24$57.85–$81.15$65.35--
$270.00May 21$64.00$74.00$69.00$82.90 06/16$62.50–$84.40$69.00--
$150.00Jul 17$0.00$0.15$0.08$1.05 06/30$0.08–$0.73$0.08--
$150.00Aug 21$0.00$2.40$1.20$1.59 06/30$0.95–$2.40$1.20--
$280.00Jul 17$65.40$73.90$69.65$84.50 06/15$60.35–$88.30$69.65--
$280.00Oct 16$67.20$75.60$71.40$77.80 06/18$62.85–$88.55$71.40--
$280.00Dec 18$69.70$75.90$72.80$100.00 05/21$65.15–$89.65$72.80--
$280.00May 21$72.00$82.00$77.00$93.00 06/10$70.35–$93.35$77.00--

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 21
Total Puts 156
Put/Call Ratio 7.43
Net Difference -135

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 804
Total Puts 437
Average Put/Call Ratio 0.64
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