Tour v509
XOM
EXXONMOBIL HLDGS COR
$165.56 +2.54%
$165.58 (+0.01%)🌙
as of 08/18 06:06 PM
(8/18 15:07) ◀
|
Tuesday, August 18, 2026 (6:06pm)
January 2026
|
▶ (8/19 15:07)
◀ 8/18 18:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 72,460
Calls: 50,635 (70%)
Puts: 21,825 (30%)
Prior (08/17) 106,988
Calls: 60,683 (57%)
Puts: 46,305 (43%)
Current vs Prior -32.27%
Calls: -16.56% (Calls)
Puts: -52.87% (Puts)
Prior 7-Day Total 786,650
Calls: 640,422 (81%)
Puts: 146,228 (19%)
Prior 7-Day Average 112,378
Calls: 91,488 (81%)
Puts: 20,889 (19%)
Current vs Prior 7-Day Avg -35.52%
Calls: -44.65%
Puts: +4.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $37.35M
Calls: $29.19M (78%)
Puts: $8.16M (22%)
Prior (08/17) $49.22M
Calls: $33.50M (68%)
Puts: $15.72M (32%)
Current vs Prior -24.10%
Calls: -12.86%
Puts: -48.06%
Prior 7-Day Total $1.14B
Calls: $1.09B (95%)
Puts: $55.61M (5%)
Prior 7-Day Average $163.28M
Calls: $155.34M (95%)
Puts: $7.94M (5%)
Current vs Prior 7-Day Avg -77.12%
Calls: -81.21%
Puts: +2.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.43
Prior (08/17) 0.76
Current vs Prior -43.51%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -4.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 1,027,541
Calls: 599,789 (58%)
Puts: 427,752 (42%)
Prior (08/17) 960,143
Calls: 565,485 (59%)
Puts: 394,658 (41%)
Current vs Prior +7.02%
Prior 7-Day Total 6,292,141
Calls: 3,882,089 (62%)
Puts: 2,410,052 (38%)
Prior 7-Day Average 898,877
Calls: 554,584 (62%)
Puts: 344,293 (38%)
Current vs Prior 7-Day Avg +14.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.36% | 4.68%3.36% | 8.19%
Prior 3.47% | 4.76%3.47% | 8.32%
Current vs Prior -3.00% | -1.59%-3.00% | -1.53%
Prior 7-Day Avg 3.26% | 4.80%4.46% | 8.77%
Current vs 7-Day Avg +3.14% | -2.47%-24.51% | -6.60%
Prior 7-Day Eod 3.47% | 4.76%3.47% | 8.32%
Current vs 7-Day Eod -3.00% | -1.59%-3.00% | -1.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.72% | 5.34%
Calls: 6.22% | 5.97%
Puts: 9.23% | 4.71%
Prior 34.23% | 8.59%
Calls: 21.43% | 5.13%
Puts: 47.03% | 12.05%
Current vs Prior -77.45% | -37.83%
Prior 7-Day Avg 19.74% | 6.86%
Calls: 17.74% | 6.55%
Puts: 21.73% | 7.18%
Current vs 7-Day Avg -60.89% | -22.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($29.19M) vs puts ($8.16M). Extreme bullish P/C ratio of 0.43 - heavy call buying (50,635 calls vs 21,825 puts). P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 48 of results (avg 6.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1821.3521.60$21.481.2%1580.927.2K
$160.00Sep 188.859.05$8.952.2%5300.6813.2K
$155.00Sep 1812.5512.85$12.702.4%3680.809.3K
$165.00Sep 185.856.00$5.932.5%1.5K0.5311.2K
$165.00Aug 283.503.60$3.552.8%6140.541.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 181.551.62$1.594.4%2730.204.3K
$160.00Sep 182.822.95$2.894.5%3870.322.8K
$170.00Sep 187.407.85$7.635.9%1790.61693
$165.00Sep 184.755.05$4.906.1%1310.47764
$162.50Aug 281.731.84$1.796.1%2950.3467

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.62, cheapest $0.33)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.510.53$0.523.8%8.8K0.1915.8K
$185.00Sep 180.640.68$0.666.1%1860.103.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.310.35$0.3312.1%1.3K0.131.2K
$162.50Aug 210.700.77$0.749.5%5680.25206
$150.00Sep 180.800.86$0.837.2%6720.126.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2829.4531.20$30.335.8%21.004
$145.00Aug 2819.4522.00$20.7312.3%--1.0017
$140.00Sep 1124.4027.45$25.9211.8%101.00--
$135.00Sep 1829.0032.90$30.9512.6%--1.00707
$140.00Sep 1824.8527.50$26.1810.1%561.00549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2814.1016.00$15.0512.6%10.96--
$175.00Aug 219.0510.70$9.8816.7%--0.95181
$172.50Aug 216.708.15$7.4319.5%10.9132
$185.00Sep 1819.4020.75$20.086.7%--0.9060
$177.50Sep 411.3014.45$12.8824.5%120.851

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 44.7K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.510.53$0.523.8%8.8K0.1915.8K
$165.00Aug 212.172.30$2.245.8%3.5K0.568.0K
$167.50Aug 211.091.17$1.137.1%2.5K0.352.9K
$160.00Aug 286.607.05$6.826.6%2.1K0.775.2K
$165.00Sep 185.856.00$5.932.5%1.5K0.5311.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.310.35$0.3312.1%1.3K0.131.2K
$160.00Aug 281.041.13$1.098.3%9480.23254
$157.50Aug 210.100.14$0.1233.3%8740.052.5K
$165.00Aug 211.491.71$1.6013.7%7450.45294
$150.00Sep 180.800.86$0.837.2%6720.126.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 16.0%, max 17.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Aug 21Oct 232.3%27.5%17.6%1.3K4.4K
$165.00Aug 21Oct 231.8%27.1%17.5%3.5K8.0K
$170.00Aug 21Oct 233.4%29.1%14.6%8.9K15.8K
$167.50Aug 21Oct 232.6%28.5%14.4%2.5K2.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Aug 21Oct 232.3%27.5%17.6%570207
$165.00Aug 21Oct 231.8%27.1%17.5%747299
$170.00Aug 21Oct 233.4%29.1%14.6%8289
$167.50Aug 21Oct 232.6%28.5%14.4%1725

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 3.55, avg 5.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$165.00Sep 11$0.55$1.95$0.5562%3.55$163.05
$170.00$172.50Oct 2$0.48$2.02$0.4842%4.21$170.48
$155.00$157.50Sep 11$1.62$0.88$1.6283%0.54$156.62
$177.50$180.00Sep 25$0.15$2.35$0.1523%15.67$177.65
$162.50$165.00Oct 2$1.15$1.35$1.1560%1.17$163.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Aug 21$1.39$1.11$1.3981%0.80$168.61
$157.50$155.00Sep 4$0.27$2.23$0.2720%8.26$157.23
$152.50$150.00Oct 2$0.31$2.19$0.3119%7.06$152.19
$165.00$162.50Sep 25$1.00$1.50$1.0047%1.50$164.00
$152.50$150.00Sep 25$0.30$2.20$0.3018%7.33$152.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 4.00, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Oct 2$0.92$0.92$1.5869%0.58$175.92
$172.50$175.00Oct 2$1.05$1.05$1.4563%0.72$173.55
$175.00$177.50Sep 25$0.73$0.73$1.7772%0.41$175.73
$170.00$172.50Sep 11$0.92$0.92$1.5863%0.58$170.92
$177.50$180.00Sep 4$0.35$0.35$2.1585%0.16$177.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$138.00$137.00Aug 21$0.80$0.80$0.2091%4.00$137.20
$149.00$148.00Oct 2$0.72$0.72$0.2883%2.57$148.28
$136.00$135.00Aug 28$0.56$0.56$0.4493%1.27$135.44
$145.00$144.00Sep 4$0.31$0.31$0.6994%0.45$144.69
$157.50$155.00Oct 2$0.84$0.84$1.6671%0.51$156.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Aug 28$1.3131.8%28.6%
$167.50Aug 21Aug 28$1.2132.6%29.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Aug 28$1.2431.8%28.6%
$167.50Aug 21Aug 28$0.8732.6%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.32% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$2.24$1.60$3.84$161.16$168.842.32%
$167.50Aug 21$1.13$3.33$4.46$163.04$171.962.69%
$162.50Aug 21$3.93$0.74$4.67$157.83$167.172.82%
$170.00Aug 21$0.52$4.72$5.24$164.76$175.243.17%
$165.00Aug 28$3.55$2.84$6.39$158.61$171.393.86%
$160.00Aug 21$6.13$0.33$6.46$153.54$166.463.90%
$167.50Aug 28$2.34$4.20$6.54$160.96$174.043.95%
$162.50Aug 28$4.97$1.79$6.76$155.74$169.264.08%
$170.00Aug 28$1.49$5.83$7.32$162.68$177.324.42%
$172.50Aug 21$0.20$7.43$7.63$164.87$180.134.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.32% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$160.00Aug 21$0.20$0.33$0.53$159.47$173.03
$177.50$155.00Aug 28$0.28$0.41$0.69$154.31$178.19
$190.00$145.00Sep 18$0.38$0.45$0.83$144.17$190.83
$170.00$160.00Aug 21$0.52$0.33$0.85$159.15$170.85
$175.00$155.00Aug 28$0.48$0.41$0.89$154.11$175.89
$177.50$157.50Aug 28$0.28$0.67$0.95$156.55$178.45
$172.50$162.50Aug 21$0.20$0.74$0.94$161.56$173.44
$185.00$145.00Sep 18$0.66$0.45$1.11$143.89$186.11
$175.00$157.50Aug 28$0.48$0.67$1.15$156.35$176.15
$190.00$150.00Sep 18$0.38$0.83$1.21$148.79$191.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 0.89, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136172/175Aug 21$1.18$1.3283%0.89$134.82$173.68
135/136170/172Aug 21$1.38$1.1272%1.23$134.62$171.38
137/138172/175Aug 21$0.92$1.5882%0.58$137.08$173.42
148/149175/178Oct 2$1.64$0.8652%1.91$147.36$176.64
137/138170/172Aug 21$1.12$1.3872%0.81$136.88$171.12
135/136178/180Aug 28$0.71$1.7985%0.40$135.29$178.21
135/136170/172Aug 28$1.20$1.3063%0.92$134.80$171.20
135/136175/178Aug 28$0.76$1.7481%0.44$135.24$175.76
135/136172/175Aug 28$0.93$1.5773%0.59$135.07$173.43
155/158175/178Oct 2$1.76$0.7440%2.38$155.74$176.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 18$0.30$4.7020%15.67
$162.50$165.00$167.50Sep 4$0.06$2.4420%40.67
$167.50$170.00$172.50Sep 4$0.10$2.4018%24.00
$162.50$165.00$167.50Aug 28$0.21$2.2925%10.90
$135.00$140.00$145.00Sep 18$0.07$4.938%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Sep 11$0.07$2.4317%34.71
$140.00$145.00$150.00Sep 18$0.09$4.919%54.56
$160.00$162.50$165.00Sep 4$0.13$2.3719%18.23
$160.00$165.00$170.00Sep 18$0.72$4.2829%5.94
$160.00$162.50$165.00Oct 2$0.08$2.4212%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-1.15, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Aug 21-$0.55$1.95
$165.00$167.501:2Aug 21-$0.02$2.48
$170.00$175.001:2Sep 18-$0.58$4.42
$165.00$170.001:2Sep 18-$1.51$3.49
$175.00$180.001:2Sep 18-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$172.501:2Aug 28-$1.15$6.35
$175.00$167.501:2Sep 11-$0.25$7.25
$165.00$160.001:2Sep 18-$0.88$4.12
$160.00$155.001:2Sep 18-$0.29$4.71
$155.00$150.001:2Sep 18-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.30%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$172.50Oct 2$3.800.374.2%2.30%6.49%1417
$175.00Oct 2$2.950.315.7%1.78%7.48%8152
$167.50Oct 2$4.700.471.2%2.84%4.01%46
$170.00Sep 25$3.800.402.7%2.30%4.98%43347
$170.00Oct 2$3.700.422.7%2.23%4.92%9520
$170.00Sep 18$3.650.392.7%2.20%4.89%1.1K12.7K
$172.50Sep 25$2.900.344.2%1.75%5.94%--230
$177.50Oct 2$2.060.267.2%1.24%8.46%415
$175.00Sep 25$2.420.285.7%1.46%7.16%44129
$167.50Sep 25$4.100.471.2%2.48%3.65%92

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 50,635
Total Puts 21,825
Put/Call Ratio 0.43
Net Difference 28,810

Prior's Put/Call Breakdown

Total Calls 60,683
Total Puts 46,305
Put/Call Ratio 0.76
Net Difference 14,378

Prior 7-Day Put/Call Summary

Total Calls 640,422
Total Puts 146,228
Average Put/Call Ratio 0.45
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