Tour v528
POOL
POOL CORP
$164.91 +1.98%
$167.58 (+1.62%)🌙
as of 09/25 06:49 PM
(9/24 18:59) ◀
|
Friday, September 25, 2026 (6:49pm)
January 2026
|
▶
◀ 9/25 18:49

Option Volume

Detail
ℹ
Current (09/25) 331
Calls: 70 (21%)
Puts: 261 (79%)
Prior (09/24) 1,647
Calls: 112 (7%)
Puts: 1,535 (93%)
Current vs Prior -79.90%
Calls: -37.50% (Calls)
Puts: -83.00% (Puts)
Prior 7-Day Total 6,138
Calls: 1,429 (23%)
Puts: 4,709 (77%)
Prior 7-Day Average 876
Calls: 204 (23%)
Puts: 672 (77%)
Current vs Prior 7-Day Avg -62.25%
Calls: -65.71%
Puts: -61.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $388.9K
Calls: $27.1K (7%)
Puts: $361.8K (93%)
Prior (09/24) $1.46M
Calls: $79.2K (5%)
Puts: $1.38M (95%)
Current vs Prior -73.39%
Calls: -65.75%
Puts: -73.83%
Prior 7-Day Total $5.47M
Calls: $942.6K (17%)
Puts: $4.53M (83%)
Prior 7-Day Average $781.6K
Calls: $134.7K (17%)
Puts: $646.9K (83%)
Current vs Prior 7-Day Avg -50.24%
Calls: -79.86%
Puts: -44.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 3.73
Prior (09/24) 13.71
Current vs Prior -72.79%
Prior 7-Day Average 2.83
Current vs Prior 7-Day Avg +31.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 5,078
Calls: 824 (16%)
Puts: 4,254 (84%)
Prior (09/24) 5,208
Calls: 657 (13%)
Puts: 4,551 (87%)
Current vs Prior -2.50%
Prior 7-Day Total 24,800
Calls: 4,991 (20%)
Puts: 19,809 (80%)
Prior 7-Day Average 3,542
Calls: 713 (20%)
Puts: 2,829 (80%)
Current vs Prior 7-Day Avg +43.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.22% | 14.01%
Prior 7.45% | 15.03%
Current vs Prior +10.27% | -6.78%
Prior 7-Day Avg 7.10% | 12.53%
Current vs 7-Day Avg +15.72% | +11.79%
Prior 7-Day Eod 7.45% | 15.03%
Current vs 7-Day Eod +10.27% | -6.78%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Prior 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.24% | 24.19%
Calls: 14.23% | 24.20%
Puts: 8.25% | 24.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($361.8K) vs calls ($27.1K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 80% vs prior. Extreme bearish P/C ratio of 3.73 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 6 found (avg delta 0.74, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 165.909.40$7.6545.8%10.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1624.5028.50$26.5015.1%90.9446
$185.00Oct 1619.8024.30$22.0520.4%20.89--
$175.00Oct 1610.8015.10$12.9533.2%30.78133
$170.00Oct 165.109.80$7.4563.1%70.66--
$165.00Oct 164.207.60$5.9057.6%120.52854

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 125, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 162.457.40$4.93100.4%150.484
$185.00Oct 160.251.30$0.78134.6%150.11140
$180.00Oct 160.101.20$0.65169.2%80.11417
$170.00Oct 162.153.50$2.8347.7%50.34--
$175.00Oct 160.852.20$1.5388.2%20.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 160.001.95$0.98199.0%250.18392
$165.00Oct 164.207.60$5.9057.6%120.52854
$150.00Oct 160.002.25$1.13199.1%100.15254
$190.00Oct 1624.5028.50$26.5015.1%90.9446
$170.00Oct 165.109.80$7.4563.1%70.66--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.23, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Oct 16$2.72$2.28$2.7266%0.84$162.72
$170.00$175.00Oct 16$1.30$3.70$1.3034%2.85$171.30
$165.00$170.00Oct 16$2.10$2.90$2.1048%1.38$167.10
$185.00$190.00Oct 16$0.50$4.50$0.5011%9.00$185.50
$175.00$180.00Oct 16$0.88$4.12$0.8821%4.68$175.88
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$1.55$3.45$1.5566%2.23$168.45
$150.00$145.00Oct 16$0.78$4.22$0.7815%5.41$149.22
$160.00$155.00Oct 16$1.87$3.13$1.8736%1.67$158.13
$165.00$160.00Oct 16$3.05$1.95$3.0552%0.64$161.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.60, avg 0.36)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$0.88$0.88$4.1279%0.21$175.88
$185.00$190.00Oct 16$0.50$0.50$4.5089%0.11$185.50
$165.00$170.00Oct 16$2.10$2.10$2.9052%0.72$167.10
$170.00$175.00Oct 16$1.30$1.30$3.7066%0.35$171.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$1.87$1.87$3.1364%0.60$158.13
$150.00$145.00Oct 16$0.78$0.78$4.2285%0.18$149.22

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.23% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Oct 16$2.83$7.45$10.28$159.72$180.286.23%
$160.00Oct 16$7.65$2.85$10.50$149.50$170.506.37%
$165.00Oct 16$4.93$5.90$10.83$154.17$175.836.57%
$175.00Oct 16$1.53$12.95$14.48$160.52$189.488.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.61% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$145.00Oct 16$0.65$0.35$1.00$144.00$181.00
$185.00$145.00Oct 16$0.78$0.35$1.13$143.87$186.13
$180.00$135.00Oct 16$0.65$0.93$1.58$133.42$181.58
$180.00$155.00Oct 16$0.65$0.98$1.63$153.37$181.63
$185.00$135.00Oct 16$0.78$0.93$1.71$133.29$186.71
$180.00$150.00Oct 16$0.65$1.13$1.78$148.22$181.78
$185.00$155.00Oct 16$0.78$0.98$1.76$153.24$186.76
$185.00$150.00Oct 16$0.78$1.13$1.91$148.09$186.91
$175.00$145.00Oct 16$1.53$0.35$1.88$143.12$176.88
$175.00$155.00Oct 16$1.53$0.98$2.51$152.49$177.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.34, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150185/190Oct 16$1.28$3.7275%0.34$148.72$186.28
145/150175/180Oct 16$1.66$3.3464%0.50$148.34$176.66
145/150170/175Oct 16$2.08$2.9252%0.71$147.92$172.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 7.06, cheapest $0.42)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.62$4.3833%7.06
$170.00$175.00$180.00Oct 16$0.42$4.5822%10.90
$165.00$170.00$175.00Oct 16$0.80$4.2027%5.25
$175.00$180.00$185.00Oct 16$1.01$3.9910%3.95
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$1.18$3.8234%3.24
$140.00$145.00$150.00Oct 16$0.71$4.2910%6.04
$135.00$140.00$145.00Oct 16$0.72$4.282%5.94
$150.00$155.00$160.00Oct 16$2.02$2.9821%1.48
$165.00$170.00$175.00Oct 16$3.95$1.0526%0.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-3.85, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Oct 16-$0.73$4.27
$170.00$175.001:2Oct 16-$0.23$4.77
$160.00$165.001:2Oct 16-$2.21$2.79
$190.00$200.001:2Oct 16-$0.12$9.88
$180.00$185.001:2Oct 16-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Oct 16-$3.85$6.15
$175.00$170.001:2Oct 16-$1.95$3.05
$145.00$140.001:2Oct 16-$0.21$4.79
$155.00$150.001:2Oct 16-$1.28$3.72
$170.00$165.001:2Oct 16-$4.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.30%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Oct 16$2.150.343.1%1.30%4.39%5--
$175.00Oct 16$0.850.216.1%0.52%6.63%2--
$165.00Oct 16$2.450.480.1%1.49%1.54%154
$185.00Oct 16$0.250.1112.2%0.15%12.33%15140
$180.00Oct 16$0.100.119.2%0.06%9.21%8417

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. 191 contracts (avg 431 vol/day, 189 traded recently)

POOL averages only 431 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 11-20 call last traded $6.37 on 09/18 (now $3.30/$5.00) — try a limit near $4.15. Also watch the $190.00 12-18 call last traded $4.99 on 09/18 (now $3.20/$6.20) — try a limit near $4.70; the $165.00 10-16 call last traded $17.60 on 09/09 (now $2.45/$7.40) — try a limit near $4.93. Most tradeable put: the $160.00 11-20 put last traded $7.50 on 09/18 (now $7.70/$8.40) — try a limit near $7.70.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$2.45$7.40$4.93$17.60 09/09$3.47–$29.75$4.934
$165.00Jan 15$10.70$17.70$14.20$16.02 09/18$12.15–$33.65$14.20--
$165.00May 21$17.00$21.30$19.15$24.55 09/15$18.55–$40.10$19.15--
$160.00Jan 15$13.80$20.40$17.10$27.44 09/09$15.45–$37.80$17.10--
$160.00May 21$21.00$26.70$23.85$40.00 08/25$21.65–$43.95$23.85--
$170.00Oct 16$2.15$3.50$2.83$5.70 09/18$2.83–$24.85$2.83--
$170.00Nov 20$7.80$11.40$9.60$11.25 09/15$8.20–$10.65$9.60--
$170.00Dec 18$9.40$13.90$11.65$25.83 08/25$8.95–$29.05$11.65--
$170.00Jan 15$8.40$14.50$11.45$14.20 09/15$10.90–$30.75$11.45--
$170.00May 21$14.80$21.10$17.95$21.46 09/15$17.30–$36.90$17.95--
$155.00Jan 15$16.20$19.80$18.00$28.09 09/10$17.15–$41.60$18.00--
$175.00Oct 16$0.85$2.20$1.53$3.30 09/18$1.53–$20.55$1.53--
$175.00Nov 20$5.90$9.30$7.60$7.20 09/18$6.35–$8.15$7.20--
$175.00Dec 18$7.40$10.80$9.10$15.61 09/02$7.90–$25.85$9.10--
$175.00Jan 15$6.30$12.40$9.35$14.30 09/11$8.25–$27.40$9.35--
$175.00May 21$12.80$19.20$16.00$18.20 09/15$16.00–$34.45$16.00--
$150.00Oct 16$12.00$20.50$16.25$19.00 09/15$14.05–$42.25$16.25--
$150.00Dec 18$18.00$25.00$21.50$38.32 07/24$18.55–$44.55$21.50--
$180.00Oct 16$0.10$1.20$0.65$2.25 09/18$0.65–$17.35$0.65417
$180.00Nov 20$3.30$5.00$4.15$6.37 09/18$3.65–$6.45$4.1519
$180.00Dec 18$3.20$9.20$6.20$8.00 09/18$6.20–$23.25$6.20--
$180.00Jan 15$4.60$10.40$7.50$16.00 09/08$7.50–$23.95$7.50--
$180.00May 21$11.10$17.10$14.10$23.90 09/09$12.50–$31.25$14.10--
$145.00Oct 16$17.60$24.80$21.20$23.41 09/15$17.80–$46.95$21.20--
$145.00May 21$27.10$35.80$31.45$53.50 08/17$29.20–$53.85$31.45--
$185.00Oct 16$0.25$1.30$0.78$1.26 09/18$0.65–$14.25$0.78140
$185.00Dec 18$1.95$7.90$4.93$6.50 09/18$4.08–$19.85$4.93--
$185.00Jan 15$3.20$9.20$6.20$17.60 09/04$5.65–$21.75$6.20--
$185.00May 21$9.80$15.50$12.65$18.70 09/10$12.35–$28.65$12.65--
$140.00Oct 16$21.50$29.60$25.55$27.41 09/15$24.05–$51.75$25.55--
$140.00Nov 20$23.00$28.10$25.55$29.60 09/15$24.80–$30.50$25.55--
$140.00Apr 16$28.70$36.20$32.45$44.50 09/08$31.15–$57.85$32.45--
$140.00May 21$31.80$38.90$35.35$52.71 08/31$32.35–$57.70$35.35--
$190.00Oct 16$0.05$0.50$0.28$0.90 09/18$0.28–$11.70$0.28214
$190.00Dec 18$3.20$6.20$4.70$4.99 09/18$3.33–$17.45$4.7030
$190.00Jan 15$3.00$8.20$5.60$27.80 08/05$4.80–$19.30$5.60--
$190.00May 21$9.50$14.10$11.80$24.60 08/25$11.40–$27.00$11.80--
$135.00Apr 16$32.60$39.80$36.20$56.20 08/31$34.35–$62.00$36.20--
$135.00May 21$34.30$42.40$38.35$56.71 08/31$35.40–$61.65$38.35--
$195.00Oct 16$0.00$0.35$0.18$0.63 09/18$0.18–$9.35$0.18--
$195.00Dec 18$1.10$5.00$3.05$6.28 09/11$2.58–$14.25$3.05--
$195.00Jan 15$0.90$7.10$4.00$5.97 09/15$3.55–$17.15$4.00--
$195.00May 21$7.10$12.30$9.70$25.65 08/20$9.70–$24.55$9.70--
$130.00May 21$37.90$45.10$41.50$55.27 09/09$39.45–$65.75$41.50--
$200.00Oct 16$0.00$0.40$0.20$0.98 09/15$0.20–$7.35$0.20--
$200.00Dec 18$0.35$3.10$1.73$3.30 09/15$1.73–$13.00$1.73--
$200.00Jan 15$2.15$5.60$3.88$4.80 09/18$2.73–$15.30$3.88--
$200.00May 21$5.40$11.40$8.40$17.79 09/03$7.25–$22.40$8.40--
$125.00Apr 16$40.60$47.70$44.15$46.97 09/15$41.95–$67.65$44.15--
$125.00May 21$41.80$49.90$45.85$58.55 09/08$43.90–$69.95$45.85--
$120.00May 21$45.70$53.90$49.80$60.20 09/10$47.10–$74.25$49.80--
$210.00Oct 16$0.00$0.55$0.28$0.14 09/18$0.18–$4.78$0.14--
$210.00Dec 18$0.00$6.10$3.05$8.02 08/28$1.93–$9.60$3.05--
$210.00Jan 15$1.00$6.50$3.75$9.40 08/27$1.75–$11.25$3.75--
$210.00May 21$3.50$9.50$6.50$13.00 09/08$5.50–$18.45$6.50--
$220.00Oct 16$0.00$8.60$4.30$0.73 09/08$0.03–$4.30$0.73--
$220.00Dec 18$0.00$9.70$4.85$5.00 08/31$2.17–$7.45$4.85--
$220.00Jan 15$0.00$7.70$3.85$2.30 09/18$1.55–$8.55$2.30--
$220.00May 21$2.50$7.80$5.15$10.40 09/08$4.80–$15.25$5.15--
$105.00Dec 18$56.40$64.90$60.65$64.50 09/15$57.65–$86.30$60.65--
$230.00Oct 16$0.00$0.05$0.03$0.85 09/01$0.03–$4.25$0.03--
$230.00Dec 18$0.00$5.50$2.75$1.75 09/10$1.35–$5.53$1.75--
$230.00Jan 15$0.00$1.95$0.98$3.40 09/08$0.98–$6.95$0.98--
$230.00Apr 16$1.55$6.90$4.23$8.00 09/08$2.95–$11.30$4.23--
$230.00May 21$2.35$5.40$3.88$5.02 09/15$3.88–$12.50$3.88--
$95.00May 21$67.60$75.60$71.60$75.26 09/18$68.60–$96.65$71.60--
$240.00Oct 16$0.00$8.60$4.30$0.64 09/08$0.35–$4.30$0.64--
$240.00Dec 18$0.00$9.20$4.60$2.25 09/01$0.75–$4.60$2.25--
$240.00May 21$2.10$4.20$3.15$6.60 09/08$3.15–$9.95$3.15--
$250.00Oct 16$0.00$8.60$4.30$1.45 09/01$0.28–$4.30$1.45--
$250.00Dec 18$0.00$5.40$2.70$1.27 09/09$0.75–$3.95$1.27--
$250.00Jan 15$0.00$9.20$4.60$4.70 08/03$1.50–$5.13$4.60--
$250.00May 21$1.40$3.70$2.55$15.80 08/07$2.55–$8.40$2.55--
$260.00Oct 16$0.00$8.60$4.30$1.05 07/27$0.03–$4.35$1.05--
$260.00Dec 18$0.00$9.00$4.50$3.80 08/11$0.25–$4.50$3.80--
$260.00May 21$1.00$3.20$2.10$4.87 09/09$2.10–$7.10$2.10--
$270.00Oct 16$0.00$8.60$4.30$0.15 08/25$0.63–$4.35$0.15--
$270.00Jan 15$0.00$5.70$2.85$2.25 08/20$0.75–$4.80$2.25--
$270.00Apr 16$0.00$5.60$2.80$4.40 08/21$1.40–$4.45$2.80--
$270.00May 21$0.55$2.45$1.50$7.10 09/09$1.50–$5.53$1.50--
$280.00Oct 16$0.00$0.05$0.03$0.10 08/04$0.03–$0.75$0.03--
$280.00Jan 15$0.00$5.30$2.65$3.00 08/07$0.85–$4.75$2.65--
$290.00Apr 16$0.00$9.10$4.55$2.90 08/21$1.33–$4.55$2.90--
$290.00May 21$0.05$2.25$1.15$6.40 07/23$1.15–$5.70$1.15--
$300.00Oct 16$0.00$8.60$4.30$0.40 07/29$0.75–$4.30$0.40--
$300.00Dec 18$0.00$8.70$4.35$0.60 08/26$0.33–$4.35$0.60--
$300.00May 21$0.00$1.65$0.83$2.85 08/26$0.63–$5.02$0.83--
$310.00Dec 18$0.00$8.70$4.35$1.64 08/17$0.38–$4.35$1.64--
$310.00Jan 15$0.00$5.20$2.60$0.95 08/11$1.05–$4.55$0.95--
$320.00Dec 18$0.00$8.70$4.35$1.68 08/17$0.75–$4.35$1.68--
$340.00Oct 16$0.00$1.60$0.80$0.01 08/04$0.05–$4.30$0.01--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$4.20$7.60$5.90$4.94 09/18$1.83–$6.05$4.94854
$165.00Nov 20$10.00$12.80$11.40$9.54 09/15$9.10–$13.00$10.0016
$165.00Dec 18$11.20$14.70$12.95$8.80 09/09$6.20–$15.40$11.2027
$165.00Jan 15$10.20$15.70$12.95$12.21 09/18$6.60–$15.40$12.21--
$165.00Apr 16$13.60$19.90$16.75$17.04 09/15$10.40–$17.70$16.759
$165.00May 21$15.80$21.50$18.65$15.03 09/09$11.30–$20.05$15.80--
$160.00Oct 16$2.50$3.20$2.85$2.95 09/18$1.20–$4.72$2.851.1K
$160.00Nov 20$7.70$8.40$8.05$7.50 09/18$6.40–$10.85$7.701.3K
$160.00Dec 18$5.30$12.20$8.75$8.98 09/15$4.25–$10.95$8.75--
$160.00Jan 15$7.50$13.00$10.25$10.35 09/15$4.80–$11.75$10.25--
$160.00Apr 16$11.40$17.40$14.40$15.65 09/15$8.80–$15.65$14.40--
$160.00May 21$13.10$20.90$17.00$12.50 09/03$10.55–$17.25$13.108
$170.00Oct 16$5.10$9.80$7.45$7.30 09/18$2.88–$10.25$7.30--
$170.00Nov 20$10.00$15.60$12.80$12.30 09/18$11.45–$15.60$12.3027
$170.00Dec 18$13.60$19.00$16.30$10.60 09/09$6.75–$16.35$13.60--
$170.00Jan 15$12.40$18.70$15.55$12.69 09/10$8.05–$16.75$12.69--
$170.00Apr 16$17.00$22.90$19.95$13.13 08/20$12.75–$21.95$17.00--
$170.00May 21$18.10$24.30$21.20$16.30 09/08$13.40–$22.95$18.10--
$155.00Oct 16$0.00$1.95$0.98$1.95 09/18$0.70–$3.25$0.98392
$155.00Nov 20$5.30$6.00$5.65$5.80 09/18$5.10–$7.55$5.65--
$155.00Dec 18$6.40$9.60$8.00$7.00 09/15$3.43–$9.25$7.00--
$155.00Jan 15$6.80$10.60$8.70$6.90 09/09$3.80–$9.40$6.90--
$155.00Apr 16$9.70$14.90$12.30$7.40 08/20$7.55–$13.60$9.70--
$155.00May 21$11.00$16.80$13.90$8.51 08/14$8.40–$14.95$11.00--
$175.00Oct 16$10.80$15.10$12.95$10.75 09/18$3.53–$14.30$10.80133
$175.00Dec 18$13.60$22.00$17.80$11.40 09/11$8.45–$19.65$13.60--
$175.00Jan 15$15.30$23.00$19.15$15.00 09/11$10.10–$19.80$15.30--
$175.00Apr 16$21.20$25.40$23.30$14.98 08/20$14.45–$24.35$21.20--
$175.00May 21$21.00$27.30$24.15$21.20 09/11$15.60–$25.95$21.20--
$150.00Oct 16$0.00$2.25$1.13$1.48 09/15$0.68–$3.73$1.13254
$150.00Dec 18$3.50$8.40$5.95$5.00 09/18$2.88–$6.35$5.00--
$150.00Apr 16$7.10$13.10$10.10$11.70 09/15$5.75–$11.00$10.10--
$150.00May 21$9.10$14.80$11.95$9.00 09/01$6.95–$12.90$9.10--
$180.00Oct 16$15.50$19.70$17.60$14.30 09/18$4.33–$18.80$15.50--
$180.00Dec 18$20.10$23.80$21.95$15.80 09/09$11.45–$22.80$20.10--
$180.00Jan 15$20.70$26.70$23.70$14.30 09/02$11.95–$24.40$20.70--
$180.00May 21$24.70$32.00$28.35$12.40 08/07$18.30–$29.45$24.70--
$180.00Nov 20$16.70$22.20$19.45--$19.45–$19.45—$16.702
$145.00Oct 16$0.05$0.65$0.35$0.91 09/18$0.35–$3.65$0.3526
$145.00Dec 18$2.75$6.60$4.68$3.38 09/10$1.95–$4.85$3.38--
$145.00Apr 16$5.60$11.30$8.45$8.74 09/15$5.10–$9.45$8.45--
$185.00Oct 16$19.80$24.30$22.05$19.48 09/15$7.30–$23.55$19.80--
$185.00Dec 18$20.60$27.40$24.00$12.45 08/21$12.25–$27.35$20.60--
$185.00Jan 15$24.50$30.00$27.25$15.60 08/31$14.00–$28.05$24.50--
$185.00Apr 16$25.80$31.70$28.75$24.89 09/11$18.40–$29.90$25.80--
$185.00May 21$27.40$33.80$30.60$21.82 09/04$21.10–$32.90$27.40--
$140.00Oct 16$0.05$0.50$0.28$0.35 09/18$0.25–$3.50$0.28--
$140.00Dec 18$1.10$5.60$3.35$2.50 09/10$1.75–$4.60$2.50--
$140.00Jan 15$3.60$6.50$5.05$2.25 08/18$2.45–$5.05$3.60--
$140.00May 21$8.50$9.60$9.05$9.10 09/15$5.20–$9.25$9.059
$190.00Oct 16$24.50$28.50$26.50$22.20 09/18$9.95–$28.15$24.5046
$190.00Dec 18$24.80$31.40$28.10$25.94 09/15$15.20–$29.60$25.94--
$190.00Jan 15$28.40$32.30$30.35$27.49 09/15$16.95–$30.35$28.40--
$190.00May 21$31.20$38.90$35.05$22.64 08/12$23.00–$35.55$31.203
$135.00Dec 18$0.75$3.30$2.03$2.04 09/03$1.35–$4.75$2.03--
$135.00Jan 15$2.10$4.30$3.20$2.25 09/08$2.03–$3.93$2.25--
$135.00Apr 16$2.70$7.80$5.25$5.09 09/10$3.70–$6.75$5.09--
$135.00Oct 16$0.05$1.80$0.93--$0.93–$0.93—$0.0510
$195.00Oct 16$25.70$34.20$29.95$18.95 09/08$12.55–$33.40$25.70--
$195.00Dec 18$28.80$37.50$33.15$18.30 08/20$18.50–$34.05$28.80--
$195.00Jan 15$30.30$38.00$34.15$18.94 08/20$19.75–$35.95$30.30--
$195.00May 21$36.70$40.30$38.50$25.56 08/20$26.10–$40.25$36.70--
$130.00Jan 15$0.65$4.10$2.38$1.80 09/08$2.05–$3.58$1.80--
$130.00Apr 16$3.50$6.50$5.00$3.50 08/25$3.45–$5.00$3.50--
$130.00May 21$4.60$8.00$6.30$5.90 09/18$3.95–$6.30$5.90--
$200.00Oct 16$31.10$39.10$35.10$32.15 09/15$14.45–$38.40$32.15--
$200.00Nov 20$32.50$40.00$36.25$34.67 09/18$34.10–$39.55$34.67--
$200.00Dec 18$34.20$41.60$37.90$20.30 08/20$20.95–$41.65$34.20--
$200.00Jan 15$33.80$41.90$37.85$30.50 09/10$22.85–$40.80$33.80--
$200.00May 21$37.00$46.00$41.50$32.01 09/03$28.40–$43.90$37.00--
$125.00Jan 15$0.60$4.20$2.40$2.05 09/15$1.35–$4.10$2.05--
$125.00Apr 16$2.45$4.30$3.38$4.00 09/15$2.00–$3.65$3.38--
$125.00May 21$3.60$6.60$5.10$3.96 09/11$3.38–$6.15$3.96--
$120.00Oct 16$0.00$8.60$4.30$0.25 08/06$0.95–$4.30$0.25--
$120.00Jan 15$0.00$7.60$3.80$1.55 09/15$0.83–$4.85$1.55--
$120.00May 21$2.80$5.80$4.30$2.80 08/21$1.65–$5.75$2.80--
$210.00Oct 16$41.10$49.10$45.10$26.01 09/04$22.50–$48.40$41.10--
$210.00Nov 20$41.90$50.00$45.95$43.00 09/18$41.90–$48.95$43.00--
$210.00Dec 18$42.60$50.70$46.65$44.01 09/18$27.50–$49.65$44.01--
$210.00Jan 15$42.80$50.90$46.85$29.95 08/18$28.85–$49.95$42.8012
$115.00Jan 15$0.00$9.40$4.70$0.55 09/02$1.08–$4.70$0.55--
$115.00Apr 16$0.00$6.40$3.20$1.40 09/03$2.05–$3.95$1.40--
$110.00Oct 16$0.00$6.80$3.40$0.15 07/31$0.40–$4.30$0.15--
$110.00Jan 15$0.00$5.40$2.70$0.38 08/27$0.35–$4.50$0.38--
$220.00Oct 16$50.70$59.40$55.05$41.80 09/09$30.00–$56.80$50.70--
$220.00Dec 18$52.00$60.20$56.10$50.21 09/15$34.20–$59.10$52.00--
$220.00Jan 15$52.20$60.30$56.25$53.52 09/15$36.15–$59.30$53.52--
$220.00Apr 16$53.30$61.40$57.35$52.41 09/15$39.50–$60.20$53.30--
$220.00May 21$55.00$62.30$58.65$54.47 09/15$41.55–$60.05$55.00--
$105.00Jan 15$0.00$8.90$4.45$0.95 07/23$0.95–$4.50$0.95--
$105.00May 21$1.15$10.00$5.58$1.60 09/11$1.73–$5.58$1.60--
$100.00Dec 18$0.00$5.20$2.60$0.24 09/10$0.95–$4.40$0.24--
$100.00Apr 16$0.00$5.70$2.85$1.00 09/11$0.65–$2.90$1.00--
$100.00May 21$0.00$10.00$5.00$1.40 09/18$0.83–$5.00$1.40--
$230.00Oct 16$60.70$69.40$65.05$51.60 09/08$40.15–$67.60$60.70--
$230.00Dec 18$61.70$69.70$65.70$56.30 09/11$43.00–$68.80$61.70--
$230.00Jan 15$62.90$69.80$66.35$45.33 08/17$44.25–$68.90$62.90--
$240.00Oct 16$70.90$79.30$75.10$56.17 09/04$49.60–$78.40$70.90--
$240.00Dec 18$71.50$79.60$75.55$73.82 09/18$51.65–$78.45$73.82--
$240.00Jan 15$71.50$79.50$75.50$73.10 09/18$51.70–$78.55$73.10--

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 70
Total Puts 261
Put/Call Ratio 3.73
Net Difference -191

Prior's Put/Call Breakdown

Total Calls 112
Total Puts 1,535
Put/Call Ratio 13.71
Net Difference -1,423

Prior 7-Day Put/Call Summary

Total Calls 1,429
Total Puts 4,709
Average Put/Call Ratio 2.83
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