Tour v346
POOL
POOL CORP
$201.17 -3.25%
(7/16 18:53) ◀
|
Friday, July 17, 2026 (7:10pm)
January 2026
|
▶
◀ 7/17 19:10

Option Volume

Detail
ℹ
Current (07/17) 296
Calls: 146 (49%)
Puts: 150 (51%)
Prior (07/16) 359
Calls: 173 (48%)
Puts: 186 (52%)
Current vs Prior -17.55%
Calls: -15.61% (Calls)
Puts: -19.35% (Puts)
Prior 7-Day Total 2,007
Calls: 898 (45%)
Puts: 1,109 (55%)
Prior 7-Day Average 286
Calls: 128 (45%)
Puts: 158 (55%)
Current vs Prior 7-Day Avg +3.24%
Calls: +13.81%
Puts: -5.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $279.2K
Calls: $95.2K (34%)
Puts: $184.0K (66%)
Prior (07/16) $529.8K
Calls: $200.4K (38%)
Puts: $329.4K (62%)
Current vs Prior -47.31%
Calls: -52.49%
Puts: -44.16%
Prior 7-Day Total $1.48M
Calls: $903.5K (61%)
Puts: $576.8K (39%)
Prior 7-Day Average $211.5K
Calls: $129.1K (61%)
Puts: $82.4K (39%)
Current vs Prior 7-Day Avg +32.00%
Calls: -26.25%
Puts: +123.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.03
Prior (07/16) 1.08
Current vs Prior -4.44%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -30.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 1,684
Calls: 1,251 (74%)
Puts: 433 (26%)
Prior (07/16) 1,819
Calls: 1,362 (75%)
Puts: 457 (25%)
Current vs Prior -7.42%
Prior 7-Day Total 8,701
Calls: 4,235 (49%)
Puts: 4,466 (51%)
Prior 7-Day Average 1,243
Calls: 605 (49%)
Puts: 638 (51%)
Current vs Prior 7-Day Avg +35.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.23% | 13.55%5.23% | 13.55%
Prior 6.40% | 13.68%6.40% | 13.68%
Current vs Prior +111.76% | +19.70%-18.17% | -1.00%
Prior 7-Day Avg 7.12% | 14.36%7.12% | 14.36%
Current vs 7-Day Avg +90.28% | +14.08%-26.47% | -5.66%
Prior 7-Day Eod 6.40% | 13.68%6.40% | 13.68%
Current vs 7-Day Eod +111.76% | +19.70%-18.17% | -1.00%
Sentiment BEARISHBULLISH

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 bearish flow with 66% put dollar volume ($184.0K). Slightly bearish P/C ratio of 1.03. Call-heavy open interest (1,251 calls vs 433 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 7 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 179.5015.00$12.2544.9%20.88--
$185.00Jul 1713.1020.20$16.6542.6%10.82--
$200.00Jul 170.253.40$1.83172.1%80.79192
$190.00Aug 2116.3018.40$17.3512.1%10.68--
$200.00Aug 2110.1012.50$11.3021.2%470.53396
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1717.3019.80$18.5513.5%611.00223
$210.00Jul 177.809.60$8.7020.7%30.75--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 255, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2110.1012.50$11.3021.2%470.53396
$210.00Jul 170.004.70$2.35200.0%400.30147
$210.00Aug 216.908.10$7.5016.0%100.40110
$220.00Aug 213.205.10$4.1545.8%100.2773
$200.00Jul 170.253.40$1.83172.1%80.79192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1717.3019.80$18.5513.5%611.00223
$200.00Jul 170.001.10$0.55200.0%190.27--
$185.00Aug 213.805.60$4.7038.3%80.2623
$185.00Jul 170.004.80$2.40200.0%60.1978
$175.00Aug 211.953.30$2.6351.3%50.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2029.1%, max 3773.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 211594.7%44.6%3476.9%980
$190.00Jul 17Aug 21795.7%43.9%1712.3%3--
$210.00Jul 17Aug 21826.9%46.1%1695.1%50257
$220.00Jul 17Aug 21538.4%43.8%1129.1%16303
$200.00Jul 17Aug 21248.2%42.0%490.4%55588
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 211901.4%49.1%3773.2%572
$185.00Jul 17Aug 211458.7%45.1%3137.7%14101
$180.00Jul 17Aug 211248.4%45.0%2673.8%5--
$190.00Jul 17Aug 21795.7%43.9%1712.3%535
$200.00Jul 17Aug 21248.2%42.0%490.4%20--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 22.26, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.43$9.57$0.4322.26$230.43
$220.00$230.00Aug 21$1.67$8.33$1.674.99$221.67
$210.00$220.00Jul 17$2.27$7.73$2.273.41$212.27
$210.00$220.00Aug 21$3.35$6.65$3.351.99$213.35
$200.00$210.00Aug 21$3.80$6.20$3.801.63$203.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.65$4.35$0.656.69$174.35
$180.00$175.00Aug 21$0.70$4.30$0.706.14$179.30
$185.00$180.00Aug 21$1.37$3.63$1.372.65$183.63
$190.00$185.00Aug 21$1.45$3.55$1.452.45$188.55
$185.00$180.00Jul 17$1.52$3.48$1.522.29$183.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 65.67, avg 5.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Jul 17$4.40$4.40$0.607.33$189.40
$190.00$200.00Aug 21$6.05$6.05$3.951.53$196.05
$200.00$210.00Aug 21$3.80$3.80$6.200.61$203.80
$210.00$220.00Aug 21$3.35$3.35$6.650.50$213.35
$210.00$220.00Jul 17$2.27$2.27$7.730.29$212.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Jul 17$9.85$9.85$0.1565.67$210.15
$210.00$200.00Jul 17$8.15$8.15$1.854.41$201.85
$200.00$190.00Aug 21$4.00$4.00$6.000.67$196.00
$185.00$180.00Jul 17$1.52$1.52$3.480.44$183.48
$190.00$185.00Aug 21$1.45$1.45$3.550.41$188.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.45, cheapest $0.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$0.481594.7%44.6%
$220.00Jul 17Aug 21$4.07538.4%43.8%
$190.00Jul 17Aug 21$5.10795.7%43.9%
$210.00Jul 17Aug 21$5.15826.9%46.1%
$200.00Jul 17Aug 21$9.47248.2%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.581901.4%49.1%
$185.00Jul 17Aug 21$2.301458.7%45.1%
$180.00Jul 17Aug 21$2.451248.4%45.0%
$190.00Jul 17Aug 21$5.32795.7%43.9%
$200.00Jul 17Aug 21$9.60248.2%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.18% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$1.83$0.55$2.38$197.62$202.381.18%
$210.00Jul 17$2.35$8.70$11.05$198.95$221.055.49%
$190.00Jul 17$12.25$0.83$13.08$176.92$203.086.50%
$220.00Jul 17$0.08$18.55$18.63$201.37$238.639.26%
$185.00Jul 17$16.65$2.40$19.05$165.95$204.059.47%
$200.00Aug 21$11.30$10.15$21.45$178.55$221.4510.66%
$190.00Aug 21$17.35$6.15$23.50$166.50$213.5011.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.26% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$195.00Jul 17$2.00$0.53$2.53$192.47$232.53
$230.00$200.00Jul 17$2.00$0.55$2.55$197.45$232.55
$230.00$190.00Jul 17$2.00$0.83$2.83$187.17$232.83
$210.00$195.00Jul 17$2.35$0.53$2.88$192.12$212.88
$210.00$200.00Jul 17$2.35$0.55$2.90$197.10$212.90
$210.00$190.00Jul 17$2.35$0.83$3.18$186.82$213.18
$230.00$170.00Jul 17$2.00$1.40$3.40$166.60$233.40
$210.00$170.00Jul 17$2.35$1.40$3.75$166.25$213.75
$230.00$185.00Jul 17$2.00$2.40$4.40$180.60$234.40
$240.00$175.00Aug 21$2.05$2.63$4.68$170.32$244.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 2.88, avg credit $4.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/200Aug 21$7.42$2.582.88$177.58$197.42
190/200210/220Aug 21$7.35$2.652.77$192.65$217.35
175/180190/200Aug 21$6.75$3.252.08$173.25$196.75
170/175190/200Aug 21$6.70$3.302.03$168.30$196.70
190/200220/230Aug 21$5.67$4.331.31$194.33$225.67
185/190200/210Aug 21$5.25$4.751.11$184.75$205.25
180/185200/210Aug 21$5.17$4.831.07$179.83$205.17
185/190210/220Aug 21$4.80$5.200.92$185.20$214.80
180/185210/220Aug 21$4.72$5.280.89$180.28$214.72
175/180200/210Aug 21$4.50$5.500.82$175.50$204.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.45$9.5521.22
$220.00$230.00$240.00Aug 21$1.24$8.767.06
$210.00$220.00$230.00Aug 21$1.68$8.324.95
$190.00$200.00$210.00Aug 21$2.25$7.753.44
$210.00$220.00$230.00Jul 17$4.19$5.811.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$180.00$185.00$190.00Aug 21$0.08$4.9261.50
$190.00$195.00$200.00Jul 17$0.32$4.6814.63
$175.00$180.00$185.00Aug 21$0.67$4.336.46
$200.00$210.00$220.00Jul 17$1.70$8.304.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.80, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.80$9.20
$220.00$230.001:2Aug 21-$0.81$9.19
$230.00$240.001:2Aug 21-$1.62$8.38
$200.00$210.001:2Jul 17-$2.87$7.13
$200.00$210.001:2Aug 21-$3.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Jul 17-$1.92$8.08
$200.00$190.001:2Aug 21-$2.15$7.85
$200.00$195.001:2Jul 17-$0.51$4.49
$195.00$190.001:2Jul 17-$1.13$3.87
$175.00$170.001:2Aug 21-$1.33$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.43%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$6.900.404.4%3.43%7.82%10110
$220.00Aug 21$3.200.279.4%1.59%10.95%1073
$230.00Aug 21$1.750.1814.3%0.87%15.20%780
$240.00Aug 21$1.000.1419.3%0.50%19.80%2--

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 355 vol/day, 199 traded recently)

POOL averages only 355 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 $210.00 08-21 call last traded $13.21 on 07/10 (now $6.90/$8.10) — try a limit near $7.50. Also watch the $200.00 08-21 call last traded $18.80 on 07/07 (now $10.10/$12.50) — try a limit near $11.30; the $250.00 12-18 call last traded $9.56 on 06/25 (now $5.80/$7.70) — try a limit near $6.75. Most tradeable put: the $220.00 07-17 put last traded $11.00 on 07/10 (now $17.30/$19.80) — try a limit near $17.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.25$3.40$1.83$10.70 07/09$1.83–$20.35$1.83192
$200.00Aug 21$10.10$12.50$11.30$18.80 07/07$11.30–$25.25$11.30396
$200.00Oct 16$14.70$18.20$16.45$26.24 07/06$15.75–$30.05$16.45--
$200.00Dec 18$19.40$23.60$21.50$16.44 06/05$19.60–$34.30$19.40--
$200.00Jan 15$20.80$25.30$23.05$30.80 06/25$22.10–$35.75$23.05--
$200.00May 21$27.40$37.00$32.20$38.00 07/07$29.30–$43.35$32.20--
$195.00Jul 17$4.70$9.80$7.25$17.10 07/07$7.25–$25.05$7.25--
$195.00Aug 21$12.90$15.30$14.10$21.60 06/25$13.50–$29.40$14.10--
$195.00Oct 16$18.30$20.80$19.55$23.70 06/24$17.80–$33.25$19.55--
$195.00Dec 18$22.00$26.10$24.05$23.68 06/10$21.50–$37.05$23.68--
$210.00Jul 17$0.00$4.70$2.35$3.80 07/09$1.63–$12.40$2.35147
$210.00Aug 21$6.90$8.10$7.50$13.21 07/10$7.50–$18.25$7.50110
$210.00Oct 16$10.50$13.70$12.10$18.20 07/07$12.10–$23.30$12.10--
$210.00Dec 18$14.90$19.20$17.05$23.98 07/10$15.35–$27.00$17.05--
$210.00Jan 15$17.90$20.70$19.30$29.26 07/02$18.25–$30.15$19.30--
$210.00May 21$23.00$28.70$25.85$38.50 07/02$25.30–$38.15$25.85--
$190.00Jul 17$9.50$15.00$12.25$29.10 07/02$11.40–$30.25$12.25--
$190.00Oct 16$21.20$23.40$22.30$32.10 06/30$20.65–$37.20$22.30--
$190.00Dec 18$24.80$28.80$26.80$38.50 07/06$24.10–$40.30$26.80--
$190.00Jan 15$25.90$33.40$29.65$33.40 06/18$27.20–$42.35$29.65--
$185.00Jul 17$13.10$20.20$16.65$24.69 06/25$13.90–$34.80$16.65--
$185.00Oct 16$21.00$26.80$23.90$31.88 06/25$23.50–$40.75$23.90--
$185.00Dec 18$26.60$31.80$29.20$23.50 06/05$27.95–$44.80$26.60--
$185.00Jan 15$29.10$33.30$31.20$45.20 07/02$29.75–$46.20$31.20--
$185.00May 21$35.80$40.20$38.00$27.00 05/21$36.75–$53.00$35.80--
$220.00Jul 17$0.00$0.15$0.08$1.40 07/10$0.08–$5.65$0.08230
$220.00Aug 21$3.20$5.10$4.15$8.50 07/10$4.15–$11.30$4.1573
$220.00Oct 16$6.90$10.20$8.55$12.04 07/08$8.55–$16.70$8.55--
$220.00Dec 18$11.20$17.30$14.25$17.20 07/08$12.45–$21.55$14.25--
$220.00Jan 15$14.00$17.10$15.55$20.96 07/07$14.80–$24.20$15.55--
$220.00May 21$19.10$24.90$22.00$32.15 07/02$21.75–$33.00$22.00--
$180.00Jul 17$19.50$25.10$22.30$31.40 07/07$17.10–$39.65$22.30--
$180.00Oct 16$27.30$30.10$28.70$40.50 07/06$25.40–$43.15$28.70--
$180.00Dec 18$30.30$34.70$32.50$32.40 06/16$30.75–$48.95$32.40--
$180.00Jan 15$30.60$39.00$34.80$41.05 07/09$32.60–$50.25$34.80--
$180.00May 21$37.00$46.80$41.90$29.23 06/03$39.00–$55.95$37.00--
$175.00Jul 17$24.50$30.20$27.35$17.20 06/11$21.75–$44.60$24.50--
$175.00Oct 16$28.10$33.80$30.95$24.20 06/05$30.10–$48.55$28.10--
$175.00Dec 18$32.90$39.20$36.05$26.90 06/08$34.15–$52.35$32.90--
$175.00May 21$40.00$46.10$43.05$32.50 05/19$41.65–$58.55$40.00--
$230.00Jul 17$0.00$4.00$2.00$0.80 07/07$0.20–$2.78$0.80--
$230.00Aug 21$1.75$3.20$2.48$5.50 07/10$2.48–$7.60$2.4880
$230.00Oct 16$3.70$7.50$5.60$8.85 07/08$5.60–$12.65$5.60--
$230.00Dec 18$8.40$13.70$11.05$18.30 07/02$10.00–$17.55$11.05--
$230.00Jan 15$9.40$13.90$11.65$9.10 06/09$11.65–$19.90$9.40--
$230.00May 21$15.00$21.50$18.25$25.16 07/10$17.45–$29.20$18.25--
$170.00Jul 17$30.10$35.10$32.60$18.20 06/05$27.75–$49.55$30.10--
$170.00Oct 16$32.20$40.60$36.40$54.31 07/02$33.65–$53.75$36.40--
$170.00Jan 15$37.80$45.40$41.60$52.20 06/26$38.80–$56.75$41.60--
$165.00May 21$46.00$56.00$51.00$38.20 06/01$47.75–$66.05$46.00--
$240.00Jul 17$0.00$0.05$0.03$0.50 07/07$0.03–$2.40$0.03--
$240.00Aug 21$1.00$3.10$2.05$3.10 07/10$1.95–$5.95$2.05--
$240.00Oct 16$2.80$5.50$4.15$6.44 07/08$3.85–$10.55$4.15--
$240.00Dec 18$7.70$9.70$8.70$14.90 07/02$8.05–$13.65$8.70--
$240.00Jan 15$7.20$11.20$9.20$13.98 07/07$9.20–$17.15$9.20--
$160.00Jan 15$44.20$52.90$48.55$34.70 05/21$45.85–$65.80$44.20--
$155.00Oct 16$44.80$53.50$49.15$40.05 06/11$45.85–$66.90$44.80--
$155.00Dec 18$50.10$55.40$52.75$56.80 07/08$48.00–$68.80$52.75--
$250.00Jul 17$0.00$4.80$2.40$0.20 07/10$0.03–$2.42$0.20--
$250.00Aug 21$0.60$1.85$1.23$2.80 07/06$1.23–$3.85$1.23--
$250.00Oct 16$2.70$3.90$3.30$6.40 07/07$3.30–$7.70$3.30--
$250.00Dec 18$5.80$7.70$6.75$9.56 06/25$6.45–$10.90$6.7523
$250.00Jan 15$5.40$9.10$7.25$11.80 06/26$7.25–$14.70$7.25--
$250.00May 21$10.50$19.00$14.75$13.06 06/23$14.05–$22.50$13.06--
$150.00Dec 18$51.40$59.90$55.65$35.95 05/13$52.35–$73.15$51.40--
$150.00May 21$57.00$66.00$61.50$52.55 06/11$57.50–$77.15$57.00--
$260.00Jul 17$0.00$1.35$0.68$0.15 06/18$0.05–$1.00$0.15--
$260.00Aug 21$0.00$1.50$0.75$2.65 07/02$0.75–$4.15$0.75--
$260.00Oct 16$0.00$3.90$1.95$4.70 07/07$1.83–$5.93$1.95--
$260.00Dec 18$4.40$6.00$5.20$10.10 07/06$5.20–$8.65$5.20--
$260.00Jan 15$4.00$10.00$7.00$4.80 06/01$6.20–$10.85$4.80--
$260.00May 21$7.00$13.60$10.30$8.55 05/29$10.30–$19.50$8.55--
$140.00May 21$64.00$74.00$69.00$57.72 05/22$64.35–$84.70$64.00--
$135.00Oct 16$63.30$71.70$67.50$86.63 07/02$62.80–$85.75$67.50--
$135.00May 21$68.00$78.00$73.00$63.00 06/09$68.10–$89.90$68.00--
$270.00Jul 17$0.00$1.95$0.98$0.10 06/29$0.05–$1.50$0.10--
$270.00Aug 21$0.00$4.80$2.40$1.95 07/02$0.80–$3.00$1.95--
$270.00Oct 16$0.55$5.50$3.03$3.20 06/25$1.38–$4.47$3.03--
$270.00Dec 18$2.40$6.40$4.40$6.96 06/26$4.10–$6.85$4.40--
$270.00Jan 15$3.50$5.80$4.65$4.50 06/05$4.65–$9.90$4.50--
$270.00May 21$6.90$11.60$9.25$10.90 07/01$9.25–$16.05$9.25--
$130.00Jul 17$69.60$74.80$72.20$65.81 06/12$66.25–$89.65$69.60--
$130.00Dec 18$69.40$77.60$73.50$69.38 06/23$68.70–$91.30$69.40--
$280.00Oct 16$0.50$5.40$2.95$3.40 07/01$0.83–$5.25$2.95--
$280.00Dec 18$1.75$5.60$3.68$4.50 06/29$3.38–$6.50$3.68--
$290.00Jul 17$0.00$0.05$0.03$0.15 06/15$0.03–$0.95$0.03--
$290.00Aug 21$0.00$2.30$1.15$0.65 07/10$0.75–$2.40$0.65--
$290.00Oct 16$0.05$5.00$2.53$1.40 06/25$0.90–$3.93$1.40--
$290.00Dec 18$0.05$7.30$3.68$2.75 06/22$2.65–$5.75$2.75--
$290.00Jan 15$1.35$5.70$3.53$6.10 07/02$2.88–$6.15$3.53--
$290.00May 21$4.50$13.00$8.75$6.50 06/17$6.30–$12.75$6.50--
$300.00Jul 17$0.00$0.95$0.48$0.20 07/08$0.48–$1.23$0.20--
$300.00Oct 16$0.05$7.30$3.68$2.00 07/02$0.93–$5.03$2.00--
$300.00Dec 18$0.05$6.90$3.48$1.97 06/11$1.98–$4.95$1.97--
$300.00Jan 15$0.05$7.30$3.68$4.25 07/02$3.00–$5.00$3.68--
$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$0.00$4.80$2.40$2.25 07/08$1.70–$4.00$2.25--
$320.00Jul 17$0.00$4.80$2.40$0.41 06/17$0.85–$2.40$0.41--
$320.00Dec 18$0.00$4.80$2.40$1.15 06/01$1.50–$3.93$1.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.00$1.10$0.55$1.50 07/09$0.25–$10.30$0.55--
$200.00Aug 21$9.00$11.30$10.15$7.50 07/10$5.40–$15.60$9.00--
$200.00Oct 16$13.20$16.10$14.65$10.70 07/01$7.35–$19.10$13.20--
$200.00Dec 18$17.30$22.60$19.95$19.30 07/08$12.10–$23.30$19.30--
$200.00Jan 15$18.30$23.00$20.65$18.90 07/09$15.50–$25.25$18.90--
$195.00Jul 17$0.00$1.05$0.53$0.80 07/10$0.53–$7.60$0.53--
$195.00Aug 21$6.80$9.10$7.95$7.70 07/09$3.55–$13.00$7.70--
$195.00Oct 16$10.80$13.80$12.30$12.61 06/25$6.95–$16.50$12.30--
$195.00Dec 18$14.90$19.10$17.00$22.50 06/10$10.00–$20.60$17.00--
$195.00May 21$21.50$27.50$24.50$35.48 05/26$18.65–$29.40$24.50--
$210.00Jul 17$7.80$9.60$8.70$3.90 07/10$2.75–$16.60$7.80--
$210.00Aug 21$14.80$17.10$15.95$12.20 07/10$6.85–$21.75$14.80--
$210.00Oct 16$18.50$21.90$20.20$22.25 06/24$11.65–$25.95$20.20--
$210.00Dec 18$22.70$27.00$24.85$21.82 06/25$15.85–$28.90$22.70--
$210.00May 21$29.10$34.90$32.00$39.29 06/09$26.45–$37.35$32.00--
$190.00Jul 17$0.00$1.65$0.83$0.50 07/10$0.25–$5.35$0.50--
$190.00Aug 21$5.10$7.20$6.15$4.60 07/10$3.40–$10.70$5.1035
$190.00Oct 16$6.40$14.00$10.20$8.10 07/06$6.70–$14.20$8.10--
$190.00Dec 18$10.00$16.80$13.40$17.70 06/17$10.30–$18.25$13.40--
$190.00Jan 15$12.00$18.10$15.05$13.98 07/07$12.35–$19.75$13.98--
$190.00May 21$19.90$23.40$21.65$32.30 05/22$17.00–$25.50$21.65--
$185.00Jul 17$0.00$4.80$2.40$0.40 07/10$0.18–$3.35$0.4078
$185.00Aug 21$3.80$5.60$4.70$3.75 07/10$3.05–$8.55$3.8023
$185.00Oct 16$4.00$10.10$7.05$8.65 06/25$5.28–$12.05$7.05--
$185.00Dec 18$10.90$14.80$12.85$11.40 06/26$7.95–$15.90$11.40--
$185.00Jan 15$11.80$17.30$14.55$22.43 05/26$10.95–$17.95$14.55--
$185.00May 21$17.10$25.30$21.20$22.00 06/24$15.80–$23.60$21.20--
$220.00Jul 17$17.30$19.80$18.55$11.00 07/10$6.15–$25.85$17.30223
$220.00Oct 16$25.20$28.40$26.80$20.64 07/06$17.40–$32.25$25.20--
$220.00Dec 18$28.90$33.10$31.00$25.70 06/30$20.65–$35.40$28.90--
$220.00Jan 15$29.90$34.40$32.15$43.60 06/09$24.45–$37.80$32.15--
$220.00May 21$35.00$40.80$37.90$30.96 07/01$30.90–$43.00$35.00--
$180.00Jul 17$0.00$1.75$0.88$1.01 07/10$0.10–$2.40$0.88--
$180.00Aug 21$2.75$3.90$3.33$2.87 07/06$2.48–$6.80$2.87--
$180.00Oct 16$4.80$8.40$6.60$5.20 07/06$3.65–$10.15$5.20--
$180.00Dec 18$9.20$13.10$11.15$14.45 06/18$8.00–$14.00$11.15--
$180.00Jan 15$9.20$14.00$11.60$10.86 07/07$8.55–$15.80$10.86--
$180.00May 21$14.00$20.20$17.10$27.23 06/03$13.75–$20.95$17.10--
$175.00Jul 17$0.00$1.70$0.85$0.20 07/02$0.40–$2.40$0.20--
$175.00Aug 21$1.95$3.30$2.63$1.90 07/10$1.55–$6.10$1.95--
$175.00Oct 16$4.50$7.00$5.75$4.20 07/06$2.55–$8.35$4.50--
$175.00Dec 18$7.70$11.10$9.40$8.40 07/07$6.70–$12.25$8.40--
$175.00Jan 15$8.50$13.80$11.15$9.50 06/26$7.45–$13.75$9.50--
$175.00May 21$12.00$21.40$16.70$24.60 06/02$11.75–$20.15$16.70--
$230.00Jul 17$24.80$29.80$27.30$25.73 07/08$12.30–$34.30$25.73--
$230.00Aug 21$27.60$36.10$31.85$29.93 07/08$18.30–$37.30$29.93--
$230.00Oct 16$31.50$36.40$33.95$25.81 07/01$23.75–$39.80$31.50--
$230.00Dec 18$36.00$39.60$37.80$54.06 05/22$26.85–$43.55$37.80--
$230.00Jan 15$36.80$41.20$39.00$39.55 07/08$29.85–$44.85$39.00--
$230.00May 21$41.50$50.00$45.75$54.42 06/12$36.90–$49.75$45.75--
$170.00Jul 17$0.00$2.80$1.40$0.76 07/10$0.03–$1.67$0.7657
$170.00Aug 21$1.40$2.55$1.98$2.05 07/08$0.98–$4.80$1.9815
$170.00Oct 16$0.20$8.80$4.50$6.37 06/22$2.70–$7.05$4.50--
$170.00Dec 18$4.90$12.20$8.55$8.30 07/08$6.65–$10.70$8.30--
$170.00Jan 15$6.00$10.60$8.30$18.46 05/14$6.40–$11.90$8.30--
$165.00Jul 17$0.00$4.80$2.40$0.67 07/02$0.03–$2.40$0.67--
$165.00Aug 21$1.00$2.55$1.78$1.50 07/08$0.78–$4.18$1.50--
$165.00Oct 16$1.00$6.50$3.75$3.61 07/08$1.68–$5.75$3.61--
$165.00Dec 18$5.70$7.60$6.65$9.25 06/22$4.82–$9.05$6.65--
$165.00Jan 15$6.00$10.80$8.40$7.05 06/29$5.40–$10.30$7.05--
$165.00May 21$8.00$14.50$11.25$19.42 05/21$8.85–$15.65$11.25--
$240.00Jul 17$35.00$40.60$37.80$25.50 07/01$22.25–$44.15$35.00--
$240.00Oct 16$38.30$46.60$42.45$42.97 06/24$30.20–$47.85$42.45--
$240.00Dec 18$44.10$47.10$45.60$55.15 06/16$32.95–$51.10$45.60--
$240.00Jan 15$44.40$48.50$46.45$41.24 07/07$36.05–$52.30$44.40--
$240.00May 21$47.00$54.10$50.55$59.55 06/16$41.20–$57.25$50.55--
$160.00Jul 17$0.00$4.80$2.40$0.10 07/01$0.08–$2.40$0.10--
$160.00Aug 21$0.00$1.60$0.80$2.23 06/30$0.80–$2.85$0.80--
$160.00Oct 16$1.00$5.40$3.20$2.25 07/09$1.58–$5.50$2.25--
$160.00Dec 18$3.50$7.00$5.25$4.90 07/10$4.22–$7.85$4.90--
$160.00Jan 15$3.40$7.90$5.65$5.75 07/07$4.60–$9.15$5.65--
$160.00May 21$6.00$16.00$11.00$17.39 06/02$8.05–$13.50$11.00--
$155.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$2.40$0.03--
$155.00Aug 21$0.00$4.80$2.40$1.90 06/22$0.95–$2.80$1.90--
$155.00Oct 16$0.05$6.00$3.03$2.68 06/25$0.98–$4.68$2.68--
$155.00Dec 18$3.50$7.10$5.30$10.40 06/08$3.38–$7.05$5.30--
$155.00Jan 15$2.35$8.20$5.28$11.50 06/08$3.97–$7.80$5.28--
$155.00May 21$7.50$15.00$11.25$16.58 05/19$6.00–$12.85$11.25--
$250.00Jul 17$44.80$52.70$48.75$51.50 06/17$31.15–$54.70$48.75--
$250.00Aug 21$45.80$54.10$49.95$43.00 06/25$35.00–$55.60$45.80--
$250.00Oct 16$47.10$55.70$51.40$47.20 06/25$37.10–$56.60$47.20--
$250.00Dec 18$50.30$55.90$53.10$50.70 06/25$41.45–$59.40$50.70--
$250.00Jan 15$51.00$56.40$53.70$56.11 06/24$42.95–$60.00$53.70--
$150.00Jul 17$0.00$1.05$0.53$1.05 06/30$0.08–$0.53$0.53--
$150.00Aug 21$0.00$2.40$1.20$1.59 06/30$0.38–$2.40$1.20--
$150.00Oct 16$0.05$7.80$3.93$2.32 06/25$1.00–$3.93$2.32--
$150.00Dec 18$2.80$7.40$5.10$3.01 07/10$3.25–$5.85$3.01--
$150.00Jan 15$3.30$7.80$5.55$6.00 06/22$3.30–$6.50$5.55--
$150.00May 21$4.00$10.00$7.00$14.50 06/01$5.90–$10.50$7.00--
$260.00Jul 17$54.80$62.70$58.75$60.00 06/18$40.55–$64.75$58.75--
$260.00Aug 21$55.60$63.50$59.55$49.70 07/06$42.95–$64.35$55.60--
$260.00Oct 16$56.30$64.50$60.40$79.00 05/22$45.25–$65.80$60.40--
$260.00Dec 18$59.00$64.30$61.65$85.37 05/14$49.20–$67.90$61.65--
$260.00May 21$63.90$69.00$66.45$85.00 05/20$54.80–$72.50$66.45--
$270.00Jul 17$64.80$72.90$68.85$69.05 06/17$50.35–$75.25$68.85--
$270.00Aug 21$65.20$73.20$69.20$68.49 06/18$52.10–$73.95$68.49--
$270.00Oct 16$65.80$74.10$69.95$76.23 06/16$53.85–$75.25$69.95--
$270.00Dec 18$67.40$76.00$71.70$59.70 07/01$57.05–$76.85$67.40--
$270.00Jan 15$68.10$76.30$72.20$72.93 06/24$57.85–$77.50$72.20--
$95.00May 21$0.10$2.45$1.28--$1.28–$1.28—$0.102

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 146
Total Puts 150
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 173
Total Puts 186
Put/Call Ratio 1.08
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 898
Total Puts 1,109
Average Put/Call Ratio 1.48
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