Tour v531
POOL
POOL CORP
$154.14 -2.59%
$155.00 (+0.56%)🌙
as of 10/07 06:39 PM
(10/6 18:41) ◀
|
Wednesday, October 7, 2026 (6:39pm)
January 2026
|
▶
◀ 10/7 18:39

Option Volume

Detail
ℹ
Current (10/07) 677
Calls: 190 (28%)
Puts: 487 (72%)
Prior (10/06) 1,614
Calls: 223 (14%)
Puts: 1,391 (86%)
Current vs Prior -58.05%
Calls: -14.80% (Calls)
Puts: -64.99% (Puts)
Prior 7-Day Total 3,295
Calls: 1,206 (37%)
Puts: 2,089 (63%)
Prior 7-Day Average 549
Calls: 172 (37%)
Puts: 298 (63%)
Current vs Prior 7-Day Avg +23.28%
Calls: +10.28%
Puts: +63.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $374.4K
Calls: $79.2K (21%)
Puts: $295.2K (79%)
Prior (10/06) $1.04M
Calls: $129.7K (12%)
Puts: $912.8K (88%)
Current vs Prior -64.08%
Calls: -38.93%
Puts: -67.66%
Prior 7-Day Total $2.90M
Calls: $892.1K (31%)
Puts: $2.00M (69%)
Prior 7-Day Average $482.5K
Calls: $127.4K (31%)
Puts: $286.1K (69%)
Current vs Prior 7-Day Avg -22.40%
Calls: -37.83%
Puts: +3.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 2.56
Prior (10/06) 6.24
Current vs Prior -58.91%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +65.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 5,929
Calls: 725 (12%)
Puts: 5,204 (88%)
Prior (10/06) 6,379
Calls: 868 (14%)
Puts: 5,511 (86%)
Current vs Prior -7.05%
Prior 7-Day Total 34,092
Calls: 6,671 (20%)
Puts: 27,421 (80%)
Prior 7-Day Average 4,870
Calls: 953 (20%)
Puts: 3,917 (80%)
Current vs Prior 7-Day Avg +21.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.94% | 12.94%6.94% | 12.94%
Prior 6.38% | 12.42%6.38% | 12.42%
Current vs Prior +8.76% | +4.23%+8.76% | +4.23%
Prior 7-Day Avg 7.11% | 14.01%7.11% | 14.01%
Current vs 7-Day Avg -2.38% | -7.61%-2.38% | -7.61%
Prior 7-Day Eod 6.38% | 12.42%6.38% | 12.42%
Current vs 7-Day Eod +8.76% | +4.23%+8.76% | +4.23%
Sentiment BEARISHBEARISH

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 79% of dollar volume in puts ($295.2K) vs calls ($79.2K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 58% vs prior. Extreme bearish P/C ratio of 2.56 - 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. 8 found (avg delta 0.74, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 160.708.30$4.50168.9%180.53--
$155.00Nov 207.7011.00$9.3535.3%50.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1623.8026.70$25.2511.5%21.0066
$165.00Oct 167.8015.30$11.5564.9%230.91899
$180.00Nov 2025.2028.60$26.9012.6%10.84--
$160.00Oct 162.4510.00$6.23121.2%240.801.2K
$170.00Nov 2016.7021.90$19.3026.9%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 551, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 160.000.70$0.35200.0%470.08158
$175.00Oct 160.050.90$0.48177.1%380.08254
$155.00Oct 160.708.30$4.50168.9%180.53--
$160.00Oct 161.001.45$1.2336.6%110.2816
$160.00Nov 203.506.80$5.1564.1%60.4133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 160.807.20$4.00160.0%1590.49186
$140.00Nov 202.253.50$2.8843.4%740.228
$150.00Oct 160.151.95$1.05171.4%510.23340
$130.00Nov 201.101.40$1.2524.0%290.117
$160.00Oct 162.4510.00$6.23121.2%240.801.2K

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 4.2%, max 4.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2042.7%40.9%4.2%168849

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 3.95, avg 5.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$170.00Nov 20$2.02$7.98$2.0241%3.95$162.02
$160.00$165.00Oct 16$0.38$4.62$0.3828%12.16$160.38
$175.00$180.00Nov 20$0.55$4.45$0.5521%8.09$175.55
$170.00$175.00Nov 20$0.80$4.20$0.8026%5.25$170.80
$165.00$170.00Oct 16$0.50$4.50$0.5017%9.00$165.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$2.23$2.77$2.2380%1.24$157.77
$170.00$160.00Nov 20$5.90$4.10$5.9074%0.69$164.10
$140.00$135.00Nov 20$0.85$4.15$0.8522%4.88$139.15
$150.00$145.00Oct 16$0.62$4.38$0.6224%7.06$149.38
$145.00$140.00Nov 20$1.27$3.73$1.2729%2.94$143.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.25, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$4.20$4.20$0.8048%5.25$159.20
$155.00$160.00Oct 16$3.27$3.27$1.7347%1.89$158.27
$175.00$180.00Oct 16$0.28$0.28$4.7292%0.06$175.28
$165.00$170.00Oct 16$0.50$0.50$4.5083%0.11$165.50
$170.00$175.00Nov 20$0.80$0.80$4.2074%0.19$170.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$2.40$2.40$2.6061%0.92$147.60
$135.00$130.00Nov 20$0.78$0.78$4.2284%0.18$134.22
$140.00$135.00Oct 16$0.25$0.25$4.7593%0.05$139.75
$145.00$140.00Nov 20$1.27$1.27$3.7371%0.34$143.73
$150.00$145.00Oct 16$0.62$0.62$4.3876%0.14$149.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.90, cheapest $4.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 16Nov 20$4.8542.7%40.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 16Nov 20$4.9542.7%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.84% of stock, avg 8.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$1.23$6.23$7.46$152.54$167.464.84%
$155.00Oct 16$4.50$4.00$8.50$146.50$163.505.51%
$165.00Oct 16$0.85$11.55$12.40$152.60$177.408.04%
$155.00Nov 20$9.35$8.95$18.30$136.70$173.3011.87%
$160.00Nov 20$5.15$13.40$18.55$141.45$178.5512.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.47% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$140.00Oct 16$0.35$0.38$0.73$139.27$170.73
$170.00$145.00Oct 16$0.35$0.43$0.78$144.22$170.78
$175.00$140.00Oct 16$0.48$0.38$0.86$139.14$175.86
$175.00$145.00Oct 16$0.48$0.43$0.91$144.09$175.91
$165.00$140.00Oct 16$0.85$0.38$1.23$138.77$166.23
$165.00$145.00Oct 16$0.85$0.43$1.28$143.72$166.28
$170.00$150.00Oct 16$0.35$1.05$1.40$148.60$171.40
$175.00$150.00Oct 16$0.48$1.05$1.53$148.47$176.53
$160.00$140.00Oct 16$1.23$0.38$1.61$138.39$161.61
$160.00$145.00Oct 16$1.23$0.43$1.66$143.34$161.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.12, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140175/180Oct 16$0.53$4.4784%0.12$139.47$175.53
135/140165/170Oct 16$0.75$4.2576%0.18$139.25$165.75
130/135175/180Nov 20$1.33$3.6764%0.36$133.67$176.33
130/135170/175Nov 20$1.58$3.4258%0.46$133.42$171.58
140/145175/180Nov 20$1.82$3.1850%0.57$143.18$176.82
145/150175/180Oct 16$0.90$4.1068%0.22$149.10$175.90
135/140175/180Nov 20$1.40$3.6058%0.39$138.60$176.40
140/145170/175Nov 20$2.07$2.9344%0.71$142.93$172.07
135/140170/175Nov 20$1.65$3.3552%0.49$138.35$171.65
145/150165/170Oct 16$1.12$3.8859%0.29$148.88$166.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 70.43, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.25$4.7510%19.00
$165.00$170.00$175.00Oct 16$0.63$4.379%6.94
$155.00$160.00$165.00Oct 16$2.89$2.1136%0.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 20$0.07$4.9311%70.43
$135.00$140.00$145.00Nov 20$0.42$4.5814%10.90
$140.00$145.00$150.00Oct 16$0.57$4.4316%7.77
$160.00$170.00$180.00Nov 20$1.70$8.3025%4.88
$140.00$145.00$150.00Nov 20$1.13$3.8717%3.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.91, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Nov 20-$1.11$8.89
$155.00$160.001:2Nov 20-$0.95$4.05
$160.00$165.001:2Oct 16-$0.47$4.53
$170.00$175.001:2Oct 16-$0.61$4.39
$175.00$180.001:2Nov 20-$1.23$3.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Oct 16-$0.91$4.09
$160.00$155.001:2Oct 16-$1.77$3.23
$135.00$130.001:2Nov 20-$0.47$4.53
$145.00$140.001:2Oct 16-$0.33$4.67
$150.00$145.001:2Nov 20-$1.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.00%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Nov 20$7.700.520.6%5.00%5.55%5--
$170.00Nov 20$2.650.2610.3%1.72%12.01%2--
$175.00Nov 20$1.800.2113.5%1.17%14.70%3--
$160.00Nov 20$3.500.413.8%2.27%6.07%633
$180.00Nov 20$1.400.1616.8%0.91%17.69%423
$160.00Oct 16$1.000.283.8%0.65%4.45%1116
$155.00Oct 16$0.700.530.6%0.45%1.01%18--

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 436 vol/day, 197 traded recently)

POOL averages only 436 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 $160.00 10-16 call last traded $4.25 on 10/01 (now $1.00/$1.45) — try a limit near $1.23. Also watch the $180.00 11-20 call last traded $4.30 on 09/25 (now $1.40/$2.15) — try a limit near $1.78; the $170.00 05-21 call last traded $16.65 on 09/24 (now $9.30/$15.40) — try a limit near $12.35. Most tradeable put: the $200.00 11-20 put last traded $34.67 on 09/18 (now $43.40/$47.70) — try a limit near $43.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jan 15$8.30$14.60$11.45$28.09 09/10$11.45–$35.90$11.4512
$155.00May 21$14.90$23.00$18.95$23.65 10/02$18.95–$41.85$18.95--
$155.00Apr 16$13.50$19.60$16.55--$16.55–$16.55—$13.5075
$150.00Oct 16$3.00$10.40$6.70$19.00 09/15$6.70–$36.80$6.70--
$160.00Oct 16$1.00$1.45$1.23$4.25 10/01$1.23–$27.65$1.2316
$160.00Nov 20$3.50$6.80$5.15$9.30 10/02$5.15–$15.60$5.1533
$160.00Dec 18$4.90$10.80$7.85$11.60 10/01$7.85–$31.25$7.8528
$160.00Jan 15$6.30$12.40$9.35$27.44 09/09$9.35–$32.30$9.359
$160.00Apr 16$11.10$17.30$14.20$19.80 09/24$14.20–$36.95$14.20--
$160.00May 21$12.00$19.20$15.60$40.00 08/25$15.60–$38.45$15.60--
$145.00Oct 16$5.70$14.40$10.05$18.01 09/24$10.05–$41.60$10.05--
$145.00May 21$20.40$26.50$23.45$53.50 08/17$23.45–$48.55$23.45--
$165.00Oct 16$0.00$1.70$0.85$4.10 09/29$0.85–$23.15$0.8547
$165.00Nov 20$3.90$5.20$4.55$7.60 10/01$4.55–$12.50$4.55--
$165.00Dec 18$2.95$9.00$5.98$10.60 10/02$5.98–$27.45$5.98--
$165.00Jan 15$5.00$10.50$7.75$11.70 10/02$7.75–$28.80$7.7526
$165.00Apr 16$9.10$15.30$12.20$17.73 09/25$12.20–$33.25$12.20--
$165.00May 21$10.70$17.10$13.90$24.55 09/15$13.90–$35.45$13.90--
$140.00Oct 16$10.30$18.80$14.55$27.41 09/15$14.55–$46.25$14.55--
$140.00Nov 20$16.30$18.10$17.20$29.60 09/15$17.20–$30.50$17.20--
$140.00Apr 16$20.50$29.30$24.90$44.50 09/08$24.90–$51.35$24.90--
$140.00May 21$23.20$29.30$26.25$52.71 08/31$26.25–$52.95$26.25--
$170.00Oct 16$0.00$0.70$0.35$1.60 10/02$0.35–$19.85$0.35158
$170.00Nov 20$2.65$3.60$3.13$11.00 09/21$3.13–$10.65$3.13--
$170.00Dec 18$1.60$7.80$4.70$9.60 09/24$4.70–$24.75$4.70--
$170.00Jan 15$3.70$8.80$6.25$11.20 09/24$6.25–$24.55$6.25--
$170.00May 21$9.30$15.40$12.35$16.65 09/24$12.35–$32.65$12.3544
$135.00Apr 16$24.80$30.70$27.75$56.20 08/31$27.75–$55.35$27.75--
$135.00May 21$26.30$32.40$29.35$56.71 08/31$29.35–$56.90$29.35--
$175.00Oct 16$0.05$0.90$0.48$0.90 10/02$0.38–$15.45$0.48254
$175.00Nov 20$1.80$2.85$2.33$3.30 10/02$2.33–$8.15$2.33--
$175.00Dec 18$1.45$6.90$4.18$10.10 09/21$3.35–$21.05$4.18--
$175.00Jan 15$2.85$7.10$4.97$9.10 09/24$4.97–$22.30$4.97--
$175.00May 21$7.50$13.80$10.65$14.40 10/02$10.65–$29.85$10.65--
$130.00May 21$28.90$35.50$32.20$55.27 09/09$32.20–$60.60$32.20--
$180.00Oct 16$0.05$0.35$0.20$0.55 10/02$0.15–$12.35$0.20--
$180.00Nov 20$1.40$2.15$1.78$4.30 09/25$1.78–$6.45$1.7823
$180.00Dec 18$0.40$4.00$2.20$4.87 10/01$2.20–$17.90$2.20--
$180.00Jan 15$1.80$5.30$3.55$9.70 09/21$3.55–$19.65$3.55--
$180.00Apr 16$4.80$10.90$7.85$10.21 10/01$7.85–$24.20$7.85--
$180.00May 21$6.30$12.50$9.40$14.40 09/24$9.40–$26.60$9.40--
$125.00Nov 20$27.10$34.50$30.80$39.10 09/24$30.80–$44.45$30.80--
$125.00Apr 16$30.70$39.10$34.90$46.97 09/15$34.90–$64.25$34.90--
$125.00May 21$32.20$40.60$36.40$43.43 09/29$36.40–$64.80$36.40--
$185.00Oct 16$0.00$0.35$0.18$0.42 09/25$0.18–$10.70$0.18--
$185.00Nov 20$0.50$2.05$1.27$2.00 10/01$1.27–$5.80$1.27--
$185.00Dec 18$0.25$3.00$1.63$6.50 09/21$1.63–$16.15$1.63--
$185.00Jan 15$1.30$4.90$3.10$17.60 09/04$3.10–$18.00$3.10--
$185.00May 21$5.20$11.30$8.25$13.79 09/24$8.25–$24.70$8.25--
$120.00May 21$35.90$44.30$40.10$60.20 09/10$40.10–$69.00$40.10--
$190.00Oct 16$0.00$0.50$0.25$0.37 09/30$0.25–$8.40$0.25--
$190.00Nov 20$0.25$1.20$0.73$1.50 10/02$0.73–$4.65$0.73--
$190.00Dec 18$0.00$4.90$2.45$3.02 09/30$2.08–$12.90$2.45--
$190.00Jan 15$0.85$4.20$2.53$5.00 10/02$2.53–$14.80$2.53--
$190.00May 21$5.50$9.70$7.60$24.60 08/25$7.60–$22.10$7.60--
$195.00Oct 16$0.00$1.50$0.75$0.19 09/30$0.18–$5.35$0.19--
$195.00Nov 20$0.05$1.10$0.58$2.80 09/21$0.58–$4.30$0.58--
$195.00Dec 18$0.00$4.90$2.45$2.70 09/30$1.65–$12.15$2.45--
$195.00Jan 15$0.00$3.90$1.95$4.30 09/24$1.95–$12.75$1.95--
$195.00Apr 16$2.00$9.70$5.85$10.20 09/21$5.60–$18.80$5.85--
$195.00May 21$3.50$9.60$6.55$25.65 08/20$6.55–$20.05$6.55--
$200.00Oct 16$0.00$0.05$0.03$0.05 10/02$0.03–$4.35$0.03--
$200.00Nov 20$0.10$0.80$0.45$2.25 09/21$0.45–$3.65$0.45--
$200.00Dec 18$0.35$2.25$1.30$2.10 09/30$1.30–$8.95$1.30--
$200.00Jan 15$1.00$6.10$3.55$4.80 09/18$1.93–$11.60$3.55--
$200.00May 21$3.00$8.70$5.85$17.79 09/03$5.85–$19.15$5.85--
$105.00Dec 18$45.70$54.10$49.90$64.50 09/15$49.90–$81.15$49.90--
$210.00Oct 16$0.00$4.90$2.45$0.14 09/18$0.18–$4.30$0.14--
$210.00Nov 20$0.00$0.70$0.35$1.15 09/21$0.35–$3.45$0.35--
$210.00Dec 18$0.00$3.60$1.80$1.30 09/30$1.22–$6.38$1.30--
$210.00Jan 15$0.00$2.60$1.30$9.40 08/27$1.30–$7.50$1.30--
$210.00Apr 16$1.80$5.20$3.50$4.50 10/02$3.50–$13.40$3.50--
$210.00May 21$2.80$7.80$5.30$13.00 09/08$5.05–$15.10$5.30--
$95.00May 21$56.90$65.30$61.10$75.26 09/18$61.10–$91.60$61.10--
$220.00Oct 16$0.00$4.90$2.45$0.05 09/29$0.03–$4.30$0.05--
$220.00Dec 18$0.00$1.90$0.95$1.39 09/21$0.63–$5.45$0.95--
$220.00Jan 15$0.00$4.90$2.45$2.30 09/18$1.13–$6.85$2.30--
$220.00May 21$2.35$4.90$3.63$7.30 09/21$3.63–$14.00$3.63--
$230.00Oct 16$0.00$4.90$2.45$0.85 09/01$0.03–$4.25$0.85--
$230.00Dec 18$0.00$3.80$1.90$1.05 09/21$0.45–$4.55$1.05--
$230.00Jan 15$0.00$4.90$2.45$0.90 09/25$0.98–$5.20$0.90--
$230.00Apr 16$0.05$6.20$3.13$8.00 09/08$2.58–$9.20$3.13--
$230.00May 21$1.30$4.40$2.85$5.02 09/15$2.85–$10.40$2.85--
$240.00Oct 16$0.00$4.90$2.45$0.64 09/08$0.35–$4.30$0.64--
$240.00Dec 18$0.00$1.50$0.75$2.25 09/01$0.38–$4.60$0.75--
$240.00May 21$2.10$3.50$2.80$3.05 09/25$2.80–$8.25$2.80--
$250.00Oct 16$0.00$4.90$2.45$1.45 09/01$0.28–$4.30$1.45--
$250.00Dec 18$0.00$2.30$1.15$1.27 09/09$0.50–$3.95$1.15--
$250.00Apr 16$0.00$4.90$2.45$1.70 09/25$1.40–$5.23$1.70--
$250.00May 21$0.05$6.70$3.38$2.45 09/25$1.75–$7.50$2.45--
$260.00Dec 18$0.00$4.90$2.45$0.35 09/21$0.25–$4.50$0.35--
$260.00May 21$0.00$2.95$1.48$1.80 09/29$1.48–$6.40$1.48--
$270.00Oct 16$0.00$4.90$2.45$0.15 08/25$0.75–$4.35$0.15--
$270.00Dec 18$0.00$1.15$0.57$2.33 09/25$0.25–$4.50$0.57--
$270.00Jan 15$0.00$4.90$2.45$2.25 08/20$0.30–$4.80$2.25--
$270.00Apr 16$0.00$4.90$2.45$4.40 08/21$0.98–$4.43$2.45--
$270.00May 21$0.00$4.90$2.45$7.10 09/09$1.25–$4.58$2.45--
$280.00Jan 15$0.00$4.10$2.05$3.00 08/07$0.25–$4.75$2.05--
$290.00Apr 16$0.00$4.90$2.45$2.90 08/21$1.05–$4.55$2.45--
$300.00Dec 18$0.00$0.75$0.38$0.60 08/26$0.18–$4.35$0.38--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Oct 16$0.80$7.20$4.00$1.66 10/02$0.70–$4.00$1.66186
$155.00Nov 20$8.20$9.70$8.95$8.17 10/01$5.10–$8.95$8.20663
$155.00Dec 18$7.90$13.90$10.90$8.05 10/02$3.43–$10.90$8.05--
$155.00Jan 15$8.70$14.80$11.75$6.90 09/09$3.93–$11.75$8.703
$155.00Apr 16$13.00$19.20$16.10$12.88 09/24$8.20–$16.10$13.00--
$155.00May 21$14.80$21.10$17.95$14.82 09/29$9.40–$17.95$14.824
$150.00Oct 16$0.15$1.95$1.05$1.20 10/01$0.60–$3.73$1.05340
$150.00Nov 20$6.00$7.10$6.55$4.65 10/02$3.40–$6.55$6.00284
$150.00Dec 18$4.50$8.90$6.70$5.00 09/18$3.00–$7.10$5.0025
$150.00Jan 15$6.40$12.40$9.40$7.15 09/25$3.15–$9.40$7.15--
$150.00Apr 16$12.80$16.50$14.65$10.27 09/24$6.85–$14.65$12.80--
$150.00May 21$12.50$18.20$15.35$14.80 10/02$8.30–$15.35$14.8010
$160.00Oct 16$2.45$10.00$6.23$3.10 10/02$1.40–$6.23$3.101.2K
$160.00Nov 20$10.70$16.10$13.40$8.90 10/02$6.40–$13.40$10.701.3K
$160.00Dec 18$9.10$15.20$12.15$10.00 09/30$4.63–$12.30$10.00--
$160.00Jan 15$11.60$17.90$14.75$10.35 09/15$4.80–$14.75$11.60--
$160.00Apr 16$15.70$22.00$18.85$15.62 10/02$9.00–$18.85$15.70--
$160.00May 21$17.40$23.90$20.65$17.70 10/01$11.65–$20.65$17.7014
$145.00Oct 16$0.20$0.65$0.43$0.34 10/01$0.35–$3.55$0.34--
$145.00Nov 20$3.30$5.00$4.15$3.99 10/01$2.28–$4.22$3.99--
$145.00Dec 18$4.10$8.60$6.35$3.38 09/10$1.98–$6.35$4.1018
$145.00Apr 16$8.40$14.30$11.35$8.40 09/24$5.80–$11.35$8.40--
$165.00Oct 16$7.80$15.30$11.55$6.25 10/02$1.88–$11.55$7.80899
$165.00Nov 20$12.90$18.40$15.65$11.19 10/02$9.10–$15.65$12.90--
$165.00Dec 18$14.00$19.90$16.95$12.90 09/30$6.45–$16.95$14.00--
$165.00Jan 15$14.90$20.90$17.90$15.90 10/01$6.60–$17.90$15.90--
$165.00Apr 16$18.60$24.90$21.75$17.57 09/25$11.10–$21.75$18.60--
$165.00May 21$20.20$26.90$23.55$15.03 09/09$13.30–$23.55$20.20--
$140.00Oct 16$0.05$0.70$0.38$0.25 09/30$0.18–$2.95$0.25--
$140.00Nov 20$2.25$3.50$2.88$2.42 10/01$1.53–$3.53$2.428
$140.00Dec 18$2.65$6.50$4.58$4.00 10/01$1.90–$4.58$4.00--
$140.00Jan 15$3.60$7.50$5.55$4.10 09/29$2.83–$5.95$4.10--
$140.00May 21$8.60$12.00$10.30$9.40 09/25$5.95–$10.30$9.40110
$170.00Oct 16$11.80$17.70$14.75$8.83 10/02$3.40–$14.75$11.80--
$170.00Nov 20$16.70$21.90$19.30$13.79 10/02$11.45–$19.30$16.70--
$170.00Dec 18$16.00$23.60$19.80$15.90 10/02$7.60–$19.80$16.00--
$170.00Jan 15$16.80$24.60$20.70$16.00 09/24$8.35–$20.70$16.80--
$170.00Apr 16$22.10$27.90$25.00$20.68 09/24$12.90–$25.00$22.10--
$170.00May 21$22.00$29.80$25.90$24.50 10/02$15.30–$25.90$24.50--
$135.00Oct 16$0.00$0.25$0.13$0.13 10/01$0.13–$3.53$0.13--
$135.00Nov 20$1.80$2.25$2.03$1.74 10/01$1.18–$3.15$1.805
$135.00Dec 18$1.65$4.20$2.93$2.04 09/03$1.45–$4.75$2.04--
$135.00Jan 15$1.95$5.70$3.83$3.30 09/24$2.35–$3.93$3.30--
$135.00Apr 16$4.60$10.30$7.45$5.09 09/10$3.70–$7.45$5.09--
$175.00Oct 16$16.70$25.10$20.90$13.80 10/02$4.13–$20.90$16.70--
$175.00Nov 20$19.10$26.30$22.70$17.27 09/30$14.40–$22.70$19.10--
$175.00Dec 18$20.20$28.80$24.50$18.37 09/30$9.85–$24.50$20.20--
$175.00Jan 15$20.90$29.70$25.30$15.00 09/11$11.50–$25.30$20.90--
$175.00Apr 16$25.60$31.70$28.65$23.22 09/24$15.15–$28.65$25.60--
$175.00May 21$27.00$33.30$30.15$26.38 10/01$17.50–$30.15$27.00--
$130.00Dec 18$0.90$3.70$2.30$1.85 09/25$1.30–$5.10$1.85--
$130.00Jan 15$1.15$4.90$3.03$1.80 09/08$2.23–$3.58$1.80--
$130.00Apr 16$3.90$8.20$6.05$3.50 08/25$3.45–$6.05$3.90--
$130.00May 21$5.00$9.80$7.40$5.90 09/18$4.10–$7.40$5.901
$130.00Nov 20$1.10$1.40$1.25--$1.25–$1.25—$1.107
$180.00Oct 16$23.80$26.70$25.25$18.37 10/02$5.35–$25.25$23.8066
$180.00Nov 20$25.20$28.60$26.90$21.97 10/02$17.70–$26.90$25.20--
$180.00Dec 18$26.90$30.70$28.80$15.80 09/09$12.55–$28.80$26.90--
$180.00Jan 15$25.10$32.30$28.70$22.66 09/30$12.30–$28.70$25.10--
$180.00May 21$30.70$36.50$33.60$12.40 08/07$19.65–$33.60$30.70--
$125.00Nov 20$0.00$1.50$0.75$0.85 09/24$0.65–$2.95$0.75--
$125.00Jan 15$0.90$3.50$2.20$2.05 09/15$1.35–$4.10$2.05--
$125.00Apr 16$3.60$5.00$4.30$4.30 09/30$2.00–$4.30$4.30--
$125.00May 21$5.90$8.60$7.25$3.96 09/11$3.43–$7.25$5.90--
$185.00Oct 16$26.70$32.80$29.75$23.26 09/25$8.15–$29.75$26.70--
$185.00Nov 20$28.30$34.90$31.60$25.12 09/25$21.15–$31.60$28.302
$185.00Dec 18$28.90$37.40$33.15$12.45 08/21$13.45–$33.15$28.90--
$185.00Jan 15$29.50$36.80$33.15$27.00 10/02$15.55–$33.15$29.50--
$185.00Apr 16$31.70$39.40$35.55$24.89 09/11$20.25–$35.55$31.70--
$185.00May 21$33.20$41.80$37.50$30.76 09/24$22.80–$37.50$33.20--
$120.00Oct 16$0.00$1.90$0.95$0.25 08/06$0.28–$4.30$0.25--
$120.00Dec 18$0.00$2.45$1.23$0.79 10/01$0.75–$4.70$0.79--
$120.00Jan 15$0.40$2.35$1.38$1.55 09/15$0.83–$4.85$1.38--
$120.00May 21$2.40$6.80$4.60$2.80 08/21$2.40–$5.75$2.805
$190.00Oct 16$31.70$40.10$35.90$26.97 09/30$11.30–$35.90$31.70--
$190.00Nov 20$34.00$38.00$36.00$28.77 09/30$24.75–$36.00$34.00--
$190.00Dec 18$33.40$41.90$37.65$30.14 09/30$16.15–$37.65$33.40--
$190.00Jan 15$33.90$41.90$37.90$30.75 09/30$17.00–$37.90$33.90--
$190.00May 21$37.40$45.80$41.60$39.40 09/25$25.20–$41.60$39.40--
$115.00Jan 15$0.00$2.10$1.05$0.55 09/02$0.93–$4.70$0.55--
$115.00Apr 16$1.65$4.80$3.22$1.40 09/03$1.83–$3.95$1.65--
$195.00Oct 16$36.70$45.10$40.90$18.95 09/08$14.20–$40.90$36.70--
$195.00Nov 20$37.80$42.80$40.30$33.95 09/25$29.45–$40.30$37.80--
$195.00Dec 18$38.10$46.30$42.20$18.30 08/20$19.95–$42.20$38.10--
$195.00Jan 15$38.50$46.90$42.70$18.94 08/20$21.95–$42.70$38.50--
$195.00May 21$41.60$50.00$45.80$25.56 08/20$28.35–$45.80$41.60--
$110.00Jan 15$0.00$2.30$1.15$0.38 08/27$0.75–$4.50$0.38--
$200.00Oct 16$41.70$50.10$45.90$39.57 10/01$17.75–$45.90$41.70--
$200.00Nov 20$43.40$47.70$45.55$34.67 09/18$34.10–$45.55$43.406
$200.00Dec 18$42.80$50.50$46.65$39.23 09/30$23.90–$46.65$42.80--
$200.00Jan 15$43.10$51.50$47.30$40.00 09/24$24.60–$47.30$43.10--
$200.00May 21$45.80$53.30$49.55$42.70 09/30$30.80–$49.55$45.80--
$105.00Oct 16$0.00$4.90$2.45$0.15 09/21$0.28–$4.35$0.15--
$105.00Dec 18$0.00$2.05$1.02$0.24 10/01$0.33–$4.45$0.24--
$105.00May 21$1.25$3.40$2.33$1.60 09/11$1.58–$5.58$1.60--
$100.00Jan 15$0.00$1.10$0.55--$0.55–$0.55—--3
$210.00Oct 16$51.70$60.10$55.90$49.60 10/01$26.25–$55.90$51.70--
$210.00Nov 20$52.10$59.20$55.65$43.00 09/18$41.90–$55.65$52.10--
$210.00Dec 18$52.40$60.80$56.60$44.01 09/18$30.45–$56.60$52.40--
$210.00Jan 15$52.50$61.00$56.75$49.72 09/25$32.35–$56.75$52.50--

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 190
Total Puts 487
Put/Call Ratio 2.56
Net Difference -297

Prior's Put/Call Breakdown

Total Calls 223
Total Puts 1,391
Put/Call Ratio 6.24
Net Difference -1,168

Prior 7-Day Put/Call Summary

Total Calls 1,206
Total Puts 2,089
Average Put/Call Ratio 1.55
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