Tour v487
INSP
INSPIRE MED SYS INC
$52.22 +4.00%
$59.22 (+13.40%)🌙
as of 08/03 06:02 PM
(8/3 14:19) ◀
|
Monday, August 3, 2026 (6:02pm)
January 2026
|
▶ (8/4 18:50)
◀ 8/3 18:02 ▶

Option Volume

Detail
ℹ
Current (08/03) 215
Calls: 165 (77%)
Puts: 50 (23%)
Prior (07/31) 26
Calls: 12 (46%)
Puts: 14 (54%)
Current vs Prior +726.92%
Calls: +1275.00% (Calls)
Puts: +257.14% (Puts)
Prior 7-Day Total 382
Calls: 108 (28%)
Puts: 274 (72%)
Prior 7-Day Average 54
Calls: 15 (28%)
Puts: 39 (72%)
Current vs Prior 7-Day Avg +293.98%
Calls: +969.44%
Puts: +27.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $60.9K
Calls: $40.9K (67%)
Puts: $20.0K (33%)
Prior (07/31) $8.0K
Calls: $7.2K (89%)
Puts: $858 (11%)
Current vs Prior +659.00%
Calls: +471.24%
Puts: +2227.39%
Prior 7-Day Total $83.7K
Calls: $32.0K (38%)
Puts: $51.6K (62%)
Prior 7-Day Average $12.0K
Calls: $4.6K (38%)
Puts: $7.4K (62%)
Current vs Prior 7-Day Avg +409.64%
Calls: +794.41%
Puts: +170.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.30
Prior (07/31) 1.17
Current vs Prior -74.03%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -74.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 3,414
Calls: 1,386 (41%)
Puts: 2,028 (59%)
Prior (07/31) 3,399
Calls: 1,380 (41%)
Puts: 2,019 (59%)
Current vs Prior +0.44%
Prior 7-Day Total 4,274
Calls: 2,233 (52%)
Puts: 2,041 (48%)
Prior 7-Day Average 610
Calls: 319 (38%)
Puts: 510 (62%)
Current vs Prior 7-Day Avg +459.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.94% | 22.75%
Prior 17.23% | 22.51%
Current vs Prior -13.30% | +1.09%
Prior 7-Day Avg 17.35% | 23.89%
Current vs 7-Day Avg -13.91% | -4.78%
Prior 7-Day Eod 17.23% | 22.51%
Current vs 7-Day Eod -13.30% | +1.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.07% | 16.71%
Calls: 24.76% | 14.08%
Puts: 15.38% | 19.35%
Prior 15.33% | 27.27%
Calls: 18.60% | 31.93%
Puts: 12.05% | 22.61%
Current vs Prior +30.92% | -38.72%
Prior 7-Day Avg 29.52% | 11.38%
Calls: 24.43% | 10.09%
Puts: 34.62% | 12.68%
Current vs 7-Day Avg -32.02% | +46.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($40.9K). Massive premium surge with dollar volume up 659% vs prior. Dollar volume significantly above 7-day average (410% higher). Unusually high activity with volume up 727% vs prior - elevated interest.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.73, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2111.9013.90$12.9015.5%30.90109
$45.00Aug 217.1011.10$9.1044.0%--0.7839
$50.00Aug 214.205.90$5.0533.7%20.63133
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.5015.80$14.1523.3%--0.8020
$60.00Aug 217.5011.60$9.5542.9%--0.70103
$55.00Aug 214.207.70$5.9558.8%--0.5540

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 187, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.752.00$1.8813.3%1270.2954
$55.00Aug 212.754.30$3.5343.9%110.4589
$65.00Aug 210.851.50$1.1855.1%90.2032
$40.00Aug 2111.9013.90$12.9015.5%30.90109
$50.00Aug 214.205.90$5.0533.7%20.63133
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.903.60$2.7561.8%180.37233
$40.00Aug 210.200.70$0.45111.1%100.08120
$45.00Aug 210.652.50$1.58117.1%70.2253

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. 6 found (best R:R 6.14, avg 2.95)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.70$4.30$0.706.14$60.70
$50.00$55.00Aug 21$1.52$3.48$1.522.29$51.52
$55.00$60.00Aug 21$1.65$3.35$1.652.03$56.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Aug 21$1.13$3.87$1.133.42$43.87
$50.00$45.00Aug 21$1.17$3.83$1.173.27$48.83
$55.00$50.00Aug 21$3.20$1.80$3.200.56$51.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 11.50, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$50.00Aug 21$4.05$4.05$0.954.26$49.05
$40.00$45.00Aug 21$3.80$3.80$1.203.17$43.80
$55.00$60.00Aug 21$1.65$1.65$3.350.49$56.65
$50.00$55.00Aug 21$1.52$1.52$3.480.44$51.52
$60.00$65.00Aug 21$0.70$0.70$4.300.16$60.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 21$4.60$4.60$0.4011.50$60.40
$60.00$55.00Aug 21$3.60$3.60$1.402.57$56.40
$55.00$50.00Aug 21$3.20$3.20$1.801.78$51.80
$50.00$45.00Aug 21$1.17$1.17$3.830.31$48.83
$45.00$40.00Aug 21$1.13$1.13$3.870.29$43.87

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. 6 found (cheapest 14.94% of stock, avg 21.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$5.05$2.75$7.80$42.20$57.8014.94%
$55.00Aug 21$3.53$5.95$9.48$45.52$64.4818.15%
$45.00Aug 21$9.10$1.58$10.68$34.32$55.6820.45%
$60.00Aug 21$1.88$9.55$11.43$48.57$71.4321.89%
$40.00Aug 21$12.90$0.45$13.35$26.65$53.3525.56%
$65.00Aug 21$1.18$14.15$15.33$49.67$80.3329.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.12% of stock, avg 7.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$40.00Aug 21$1.18$0.45$1.63$38.37$66.63
$60.00$40.00Aug 21$1.88$0.45$2.33$37.67$62.33
$65.00$45.00Aug 21$1.18$1.58$2.76$42.24$67.76
$60.00$45.00Aug 21$1.88$1.58$3.46$41.54$63.46
$65.00$50.00Aug 21$1.18$2.75$3.93$46.07$68.93
$55.00$40.00Aug 21$3.53$0.45$3.98$36.02$58.98
$60.00$50.00Aug 21$1.88$2.75$4.63$45.37$64.63
$55.00$45.00Aug 21$3.53$1.58$5.11$39.89$60.11
$55.00$50.00Aug 21$3.53$2.75$6.28$43.72$61.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.55, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.90$1.103.55$51.10$63.90
45/5055/60Aug 21$2.82$2.181.29$47.18$57.82
40/4555/60Aug 21$2.78$2.221.25$42.22$57.78
40/4550/55Aug 21$2.65$2.351.13$42.35$52.65
45/5060/65Aug 21$1.87$3.130.60$48.13$61.87
40/4560/65Aug 21$1.83$3.170.58$43.17$61.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 11.50, cheapest $0.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.95$4.054.26
$45.00$50.00$55.00Aug 21$2.53$2.470.98
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.40$4.6011.50
$55.00$60.00$65.00Aug 21$1.00$4.004.00
$45.00$50.00$55.00Aug 21$2.03$2.971.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.23, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.23$4.77
$60.00$65.001:2Aug 21-$0.48$4.52
$45.00$50.001:2Aug 21-$1.00$4.00
$50.00$55.001:2Aug 21-$2.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.41$4.59
$60.00$55.001:2Aug 21-$2.35$2.65
$65.00$60.001:2Aug 21-$4.95$0.05
$55.00$50.001:2Aug 21$0.45$4.55
$45.00$40.001:2Aug 21$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.27%, avg 3.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.750.455.3%5.27%10.59%1189
$60.00Aug 21$1.750.2914.9%3.35%18.25%12754
$65.00Aug 21$0.850.2024.5%1.63%26.10%932

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. 165 contracts (avg 190 vol/day, 89 traded recently)

INSP averages only 190 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 $60.00 08-21 call last traded $1.90 on 07/31 (now $1.75/$2.00) — try a limit near $1.88. Also watch the $40.00 08-21 call last traded $9.90 on 07/02 (now $11.90/$13.90) — try a limit near $11.90; the $25.00 01-15 call last traded $28.10 on 07/13 (now $26.00/$30.90) — try a limit near $28.10. Most tradeable put: the $75.00 12-17 put last traded $31.30 on 07/15 (now $28.00/$33.00) — try a limit near $30.50.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$4.20$5.90$5.05$4.15 07/30$4.25–$6.65$4.20133
$50.00Nov 20$8.50$11.60$10.05$10.70 07/20$8.90–$11.00$10.054
$50.00Dec 18$8.50$13.00$10.75$10.00 07/07$9.20–$11.80$10.0015
$50.00Jan 15$9.30$13.70$11.50$8.67 07/02$10.25–$12.55$9.304
$50.00Dec 17$16.00$21.00$18.50$19.40 07/20$16.50–$19.15$18.50--
$55.00Aug 21$2.75$4.30$3.53$2.60 07/31$2.33–$4.20$2.7589
$55.00Sep 18$3.10$5.20$4.15$4.65 07/29$3.58–$5.95$4.154
$55.00Nov 20$5.50$10.00$7.75$8.35 07/20$6.70–$9.25$7.759
$55.00Jan 15$7.30$11.50$9.40$9.60 07/22$8.35–$10.90$9.4028
$55.00Mar 19$8.70$13.50$11.10$10.30 07/27$9.85–$11.90$10.30--
$55.00Dec 17$14.00$19.00$16.50--$15.00–$17.50$14.001
$45.00Aug 21$7.10$11.10$9.10$8.45 07/17$7.35–$9.80$8.4539
$45.00Sep 18$8.80$12.00$10.40$8.33 07/30$8.55–$10.95$8.805
$45.00Nov 20$10.80$14.90$12.85$12.09 07/17$11.30–$13.85$12.0931
$45.00Dec 18$12.30$15.50$13.90--$12.00–$14.35$12.301
$45.00Jan 15$12.10$16.10$14.10$9.20 06/30$12.25–$15.15$12.105
$60.00Aug 21$1.75$2.00$1.88$1.90 07/31$1.67–$3.33$1.8854
$60.00Sep 18$2.20$4.20$3.20$2.50 07/31$2.75–$4.08$2.505
$60.00Dec 18$4.30$9.00$6.65--$5.75–$7.25$4.301
$60.00Jan 15$5.60$9.70$7.65$6.04 07/02$6.75–$8.60$6.0413
$40.00Aug 21$11.90$13.90$12.90$9.90 07/02$11.00–$13.45$11.90109
$40.00Nov 20$14.00$18.10$16.05$12.95 07/06$14.05–$16.80$14.005
$40.00Dec 18$14.50$18.50$16.50$12.50 07/01$14.80–$17.40$14.504
$40.00Jan 15$14.90$19.10$17.00--$15.05–$17.65$14.901
$40.00Dec 17$20.50$25.50$23.00$21.50 07/09$20.55–$23.75$21.501
$65.00Aug 21$0.85$1.50$1.18$1.20 07/29$0.98–$2.38$1.1832
$65.00Sep 18$1.60$3.70$2.65$1.85 07/31$1.83–$2.98$1.853
$65.00Nov 20$2.20$7.00$4.60$4.15 07/14$4.20–$5.75$4.156
$65.00Dec 18$2.70$7.50$5.10$3.45 06/09$4.40–$6.00$3.455
$65.00Jan 15$3.90$8.20$6.05--$5.35–$7.05$3.904
$65.00Mar 19$5.20$10.00$7.60$8.11 07/20$6.90–$8.70$7.605
$65.00Dec 17$11.00$16.00$13.50--$12.00–$14.25$11.001
$35.00Nov 20$18.30$20.90$19.60--$17.20–$20.60$18.301
$35.00Dec 17$23.00$28.00$25.50$23.06 07/31$23.00–$26.50$23.061
$70.00Aug 21$0.00$1.00$0.50$0.50 07/29$0.50–$1.85$0.50132
$70.00Sep 18$0.45$2.25$1.35$1.30 07/31$1.35–$2.48$1.301
$70.00Nov 20$1.20$6.00$3.60$4.40 07/21$2.85–$4.80$3.6027
$70.00Dec 18$1.60$5.00$3.30$3.00 06/26$3.25–$4.43$3.0011
$70.00Jan 15$2.55$7.00$4.78$5.70 07/20$4.18–$5.85$4.782
$30.00Aug 21$20.00$24.80$22.40--$19.55–$22.90$20.001
$30.00Dec 18$22.00$26.00$24.00--$21.30–$24.55$22.0010
$30.00Jan 15$22.00$26.80$24.40--$21.70–$24.75$22.004
$75.00Aug 21$0.00$2.65$1.33$0.70 07/28$0.30–$1.60$0.70135
$75.00Sep 18$0.00$2.95$1.48$0.95 07/31$1.40–$1.98$0.952
$75.00Nov 20$0.10$4.90$2.50$3.20 07/07$2.38–$3.90$2.506
$75.00Dec 18$0.50$4.00$2.25--$2.25–$3.55$0.5021
$75.00Jan 15$2.10$6.20$4.15$4.20 07/29$3.20–$4.65$4.154
$25.00Jan 15$26.00$30.90$28.45$28.10 07/13$25.70–$29.10$28.101
$25.00Dec 17$29.00$34.00$31.50--$29.00–$32.75$29.001
$80.00Aug 21$0.00$0.90$0.45$0.50 07/28$0.23–$0.68$0.4554
$80.00Nov 20$0.05$4.90$2.48$2.50 07/07$2.23–$3.22$2.483
$80.00Dec 18$0.10$4.90$2.50$2.65 07/22$2.10–$3.38$2.509
$80.00Jan 15$0.50$4.90$2.70$3.40 07/29$2.55–$3.80$2.701
$85.00Aug 21$0.00$2.55$1.27--$0.38–$1.30--3
$85.00Nov 20$0.00$4.80$2.40$1.92 07/06$1.78–$2.55$1.921
$85.00Dec 18$0.00$4.80$2.40$2.15 07/22$1.60–$2.70$2.151
$85.00Jan 15$1.80$4.30$3.05$2.20 07/31$2.05–$3.33$2.201
$90.00Aug 21$0.00$2.30$1.15--$0.38–$1.20--15
$90.00Dec 18$0.00$4.10$2.05--$1.55–$2.20--3
$90.00Jan 15$0.20$4.30$2.25$1.85 07/17$1.70–$2.85$1.8550
$95.00Aug 21$0.00$2.25$1.13$0.10 06/30$0.38–$1.20$0.1029
$95.00Dec 18$0.00$4.80$2.40--$1.43–$2.40--2
$95.00Jan 15$0.00$4.00$2.00$2.00 07/29$1.55–$2.33$2.0052
$100.00Aug 21$0.00$2.20$1.10--$0.38–$1.18--4
$100.00Dec 18$0.00$3.40$1.70$0.05 07/20$1.35–$1.70$0.0527
$100.00Jan 15$0.00$4.80$2.40$1.15 07/17$1.38–$2.40$1.1552
$105.00Aug 21$0.00$2.15$1.08--$0.38–$1.15--1
$105.00Jan 15$0.00$4.80$2.40$0.90 07/17$1.27–$2.40$0.903
$110.00Aug 21$0.00$2.15$1.08--$0.38–$1.13--1
$110.00Dec 18$0.00$4.80$2.40--$1.23–$2.40--1
$115.00Aug 21$0.00$2.15$1.08--$0.38–$1.13--2
$120.00Aug 21$0.00$2.15$1.08--$0.38–$1.13--4
$125.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--1
$125.00Dec 18$0.00$4.80$2.40--$1.15–$2.40--38
$130.00Dec 18$0.00$4.80$2.40--$0.65–$2.40--6
$135.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--1
$135.00Dec 18$0.00$4.80$2.40--$1.13–$2.40--2
$140.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--1
$140.00Dec 18$0.00$4.80$2.40--$1.10–$2.40--2
$145.00Dec 18$0.00$2.65$1.33--$0.88–$1.33--4
$150.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--5
$150.00Dec 18$0.00$4.80$2.40--$0.68–$2.40--1
$155.00Aug 21$0.00$1.75$0.88--$0.38–$1.10--4
$155.00Dec 18$0.00$2.65$1.33--$1.10–$1.33--4
$160.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--2
$160.00Dec 18$0.00$4.80$2.40--$0.78–$2.40--16
$170.00Aug 21$0.00$2.15$1.08--$0.38–$1.08--2
$180.00Dec 18$0.00$4.80$2.40--$0.68–$2.40--1
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$1.90$3.60$2.75$3.59 07/29$2.75–$5.95$2.75233
$50.00Sep 18$2.75$6.80$4.78$5.90 07/17$4.78–$6.40$4.781
$50.00Nov 20$6.70$8.90$7.80$8.39 07/27$7.80–$9.70$7.802
$50.00Dec 18$5.40$10.00$7.70--$7.70–$10.20$5.402
$50.00Jan 15$6.00$10.50$8.25--$8.25–$10.40$6.007
$55.00Aug 21$4.20$7.70$5.95$6.70 07/29$5.95–$9.15$5.9540
$55.00Nov 20$9.20$12.50$10.85$13.60 07/01$10.60–$12.60$10.851
$55.00Jan 15$8.80$13.50$11.15--$11.15–$13.50$8.802
$55.00Dec 17$14.00$19.00$16.50--$16.50–$18.00$14.001
$45.00Aug 21$0.65$2.50$1.58$2.53 07/29$1.58–$4.10$1.5853
$45.00Sep 18$0.90$4.90$2.90$4.32 07/17$2.90–$4.00$2.901
$45.00Nov 20$4.40$6.90$5.65$5.97 07/13$5.65–$7.40$5.6518
$45.00Dec 18$5.00$7.30$6.15$8.15 07/01$5.65–$7.70$6.1521
$45.00Jan 15$3.80$7.90$5.85$6.50 07/16$5.85–$7.80$5.8520
$45.00Dec 17$8.50$13.50$11.00$13.60 06/30$10.95–$12.00$11.00145
$60.00Aug 21$7.50$11.60$9.55--$9.55–$12.95$7.50103
$60.00Nov 20$10.80$15.50$13.15--$13.15–$15.90$10.801
$60.00Dec 18$11.20$16.00$13.60--$13.50–$16.10$11.2010
$60.00Jan 15$12.10$16.50$14.30--$14.30–$16.95$12.102
$40.00Aug 21$0.20$0.70$0.45$1.10 07/31$0.45–$1.98$0.45120
$40.00Sep 18$0.15$3.00$1.58$1.55 07/31$1.58–$2.53$1.551
$40.00Nov 20$1.40$4.90$3.15$5.05 07/09$3.15–$5.30$3.152
$40.00Dec 18$3.00$5.50$4.25$5.24 07/09$4.10–$5.70$4.252
$40.00Jan 15$2.00$6.00$4.00$5.00 07/30$3.93–$5.65$4.0034
$40.00Mar 19$2.70$7.40$5.05--$5.05–$6.70$2.701
$40.00Dec 17$6.00$11.00$8.50--$8.50–$9.50$6.001
$65.00Aug 21$12.50$15.80$14.15--$14.15–$17.25$12.5020
$65.00Nov 20$14.20$19.00$16.60--$16.60–$19.80$14.201
$65.00Dec 18$14.70$19.50$17.10--$16.95–$19.80$14.701
$65.00Jan 15$15.70$20.00$17.85--$17.85–$20.60$15.703
$65.00Dec 17$20.50$25.50$23.00--$23.00–$24.75$20.501
$35.00Aug 21$0.00$0.90$0.45$0.65 07/31$0.43–$1.65$0.455
$35.00Sep 18$0.00$2.80$1.40$0.94 07/30$0.68–$1.73$0.94202
$35.00Nov 20$0.60$4.00$2.30$2.46 07/15$2.30–$3.65$2.302
$35.00Dec 18$0.80$4.20$2.50$3.51 07/09$2.50–$3.70$2.5050
$35.00Jan 15$0.00$4.70$2.35$2.70 07/20$2.35–$3.98$2.35109
$35.00Dec 17$3.50$8.50$6.00$8.19 06/24$6.00–$7.05$6.001
$70.00Aug 21$16.30$20.00$18.15--$18.00–$21.65$16.301
$70.00Nov 20$18.00$22.80$20.40--$20.40–$23.95$18.0013
$70.00Dec 18$18.50$23.30$20.90--$20.85–$23.70$18.502
$70.00Jan 15$19.20$23.60$21.40--$21.40–$24.55$19.201
$30.00Aug 21$0.00$2.20$1.10$0.30 07/31$0.25–$1.30$0.3096
$30.00Sep 18$0.00$2.35$1.18$0.55 07/21$0.40–$1.40$0.554
$30.00Nov 20$0.00$3.20$1.60--$1.60–$2.25--2
$30.00Dec 18$0.00$3.40$1.70$2.50 07/02$1.70–$2.13$1.702
$30.00Jan 15$0.00$3.60$1.80--$1.75–$2.58--140
$30.00Feb 19$0.00$4.00$2.00$3.90 06/18$2.00–$3.00$2.001
$75.00Aug 21$21.10$25.10$23.10--$22.85–$26.45$21.1016
$75.00Nov 20$22.50$27.20$24.85--$24.55–$28.10$22.504
$75.00Dec 18$22.70$27.50$25.10--$24.55–$27.90$22.7020
$75.00Jan 15$23.40$28.00$25.70--$25.35–$28.60$23.402
$75.00Dec 17$28.00$33.00$30.50$31.30 07/15$30.00–$32.50$30.501
$25.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$1.23$0.0310
$25.00Sep 18$0.00$2.15$1.08$0.30 07/23$0.15–$1.27$0.301
$25.00Nov 20$0.10$2.60$1.35$1.50 06/26$0.85–$1.65$1.3549
$25.00Dec 18$0.00$2.90$1.45$1.00 07/28$1.00–$1.60$1.001
$25.00Jan 15$0.00$2.85$1.43$0.80 07/15$0.90–$2.00$0.8081
$25.00Feb 19$0.00$3.00$1.50$2.00 06/29$1.45–$2.03$1.501
$25.00Mar 19$0.00$3.00$1.50--$1.50–$2.10--1
$25.00Dec 17$0.50$5.40$2.95--$2.40–$3.53$0.501
$80.00Aug 21$25.50$30.40$27.95$29.70 07/15$27.75–$31.20$27.951
$80.00Nov 20$26.60$31.50$29.05--$28.85–$32.55$26.604
$80.00Dec 18$27.20$31.70$29.45--$28.75–$32.40$27.20151
$80.00Jan 15$27.50$32.40$29.95--$29.35–$32.90$27.502
$22.50Aug 21$0.00$2.15$1.08$0.55 07/02$0.03–$1.20$0.552
$22.50Nov 20$0.00$2.45$1.23$1.20 06/26$0.78–$1.50$1.201
$22.50Dec 18$0.00$2.70$1.35$0.59 07/16$0.43–$1.50$0.594
$22.50Jan 15$0.00$2.60$1.30--$0.88–$1.50--11
$22.50Feb 19$0.00$2.70$1.35$1.75 06/29$1.30–$1.90$1.353
$85.00Aug 21$30.50$35.40$32.95--$32.30–$36.05$30.504
$85.00Dec 18$31.50$36.40$33.95--$33.25–$36.85$31.5012
$85.00Jan 15$32.00$36.50$34.25--$33.65–$37.30$32.002
$90.00Aug 21$35.50$40.00$37.75--$37.00–$41.10$35.504
$90.00Dec 18$36.50$40.60$38.55--$37.85–$41.50$36.508
$95.00Aug 21$40.30$45.00$42.65--$41.95–$45.95$40.301
$95.00Dec 18$41.10$45.50$43.30--$42.75–$46.40$41.10149
$100.00Jan 15$46.00$50.90$48.45$57.85 06/18$47.60–$51.20$48.45--

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 165
Total Puts 50
Put/Call Ratio 0.30
Net Difference 115

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 14
Put/Call Ratio 1.17
Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 108
Total Puts 274
Average Put/Call Ratio 1.19
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