Tour v482
INSP
INSPIRE MED SYS INC
$52.23 +4.01%
(7/31 18:01) ◀
|
Monday, August 3, 2026 (2:15pm)
January 2026
|
▶ (8/3 18:02)
◀ 8/3 14:19 ▶

Option Volume

Detail
ℹ
Current (08/03 2:15pm) 161
Calls: 140 (87%)
Puts: 21 (13%)
Prior (07/31) 25
Calls: 11 (44%)
Puts: 14 (56%)
Current vs Prior +544.00%
Calls: +1172.73% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 152
Calls: 91 (60%)
Puts: 61 (40%)
Prior 7-Day Average 76
Calls: 13 (60%)
Puts: 8 (40%)
Current vs Prior 7-Day Avg +111.84%
Calls: +976.92%
Puts: +140.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:15pm) $36.5K
Calls: $27.1K (74%)
Puts: $9.4K (26%)
Prior (07/31) $7.3K
Calls: $6.5K (88%)
Puts: $858 (12%)
Current vs Prior +399.07%
Calls: +319.45%
Puts: +998.83%
Prior 7-Day Total $75.5K
Calls: $22.7K (30%)
Puts: $52.8K (70%)
Prior 7-Day Average $37.8K
Calls: $3.2K (30%)
Puts: $7.5K (70%)
Current vs Prior 7-Day Avg -3.23%
Calls: +734.64%
Puts: +25.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:15pm) 0.15
Prior (07/31) 1.27
Current vs Prior -88.21%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -83.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:15pm) 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 20,544
Calls: 14,677 (71%)
Puts: 5,867 (29%)
Prior 7-Day Average 10,272
Calls: 7,338 (71%)
Puts: 2,933 (29%)
Current vs Prior 7-Day Avg -66.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.27% | 22.50%
Prior 20.00% | 25.07%
Current vs Prior -18.63% | -10.25%
Prior 7-Day Avg 18.41% | 24.18%
Current vs 7-Day Avg -11.61% | -6.96%
Prior 7-Day Eod 20.00% | 25.07%
Current vs 7-Day Eod -18.63% | -10.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.07% | 16.71%
Calls: 24.76% | 14.08%
Puts: 15.38% | 19.35%
Prior 31.89% | 8.73%
Calls: 25.40% | 6.45%
Puts: 38.38% | 11.02%
Current vs Prior -37.06% | +91.41%
Prior 7-Day Avg 31.89% | 8.73%
Calls: 25.40% | 6.45%
Puts: 38.38% | 11.02%
Current vs 7-Day Avg -37.06% | +91.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($27.1K). Massive premium surge with dollar volume up 399% vs prior. Unusually high activity with volume up 544% vs prior - elevated interest. Volume explosion - 112% above 7-day average (161 vs avg 76).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:10BULLISHBEARISHBEARISH

📈 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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.801.95$1.888.0%1230.2954
PUTS (0)
No puts meet the criteria

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 0.72, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2111.8014.00$12.9017.1%--0.88109
$45.00Aug 217.8010.00$8.9024.7%--0.7839
$50.00Aug 214.605.90$5.2524.8%--0.61133
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.0014.90$13.9513.6%--0.8120
$60.00Aug 218.8011.20$10.0024.0%--0.70103
$55.00Aug 215.606.20$5.9010.2%--0.5640

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 148, top 123)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.801.95$1.888.0%1230.2954
$65.00Aug 210.851.35$1.1045.5%60.1932
$55.00Aug 213.003.50$3.2515.4%50.4489
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.501.10$0.8075.0%60.12120
$45.00Aug 211.401.90$1.6530.3%60.2253
$50.00Aug 213.003.50$3.2515.4%20.39233

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 5.41, avg 2.91)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.78$4.22$0.785.41$60.78
$55.00$60.00Aug 21$1.37$3.63$1.372.65$56.37
$50.00$55.00Aug 21$2.00$3.00$2.001.50$52.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Aug 21$0.85$4.15$0.854.88$44.15
$50.00$45.00Aug 21$1.60$3.40$1.602.12$48.40
$55.00$50.00Aug 21$2.65$2.35$2.650.89$52.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 4.56, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$4.00$4.00$1.004.00$44.00
$45.00$50.00Aug 21$3.65$3.65$1.352.70$48.65
$50.00$55.00Aug 21$2.00$2.00$3.000.67$52.00
$55.00$60.00Aug 21$1.37$1.37$3.630.38$56.37
$60.00$65.00Aug 21$0.78$0.78$4.220.18$60.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Aug 21$4.10$4.10$0.904.56$55.90
$65.00$60.00Aug 21$3.95$3.95$1.053.76$61.05
$55.00$50.00Aug 21$2.65$2.65$2.351.13$52.35
$50.00$45.00Aug 21$1.60$1.60$3.400.47$48.40
$45.00$40.00Aug 21$0.85$0.85$4.150.20$44.15

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 16.27% of stock, avg 21.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$5.25$3.25$8.50$41.50$58.5016.27%
$55.00Aug 21$3.25$5.90$9.15$45.85$64.1517.52%
$45.00Aug 21$8.90$1.65$10.55$34.45$55.5520.20%
$60.00Aug 21$1.88$10.00$11.88$48.12$71.8822.75%
$40.00Aug 21$12.90$0.80$13.70$26.30$53.7026.23%
$65.00Aug 21$1.10$13.95$15.05$49.95$80.0528.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.64% of stock, avg 7.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$40.00Aug 21$1.10$0.80$1.90$38.10$66.90
$60.00$40.00Aug 21$1.88$0.80$2.68$37.32$62.68
$65.00$45.00Aug 21$1.10$1.65$2.75$42.25$67.75
$60.00$45.00Aug 21$1.88$1.65$3.53$41.47$63.53
$55.00$40.00Aug 21$3.25$0.80$4.05$35.95$59.05
$65.00$50.00Aug 21$1.10$3.25$4.35$45.65$69.35
$55.00$45.00Aug 21$3.25$1.65$4.90$40.10$59.90
$60.00$50.00Aug 21$1.88$3.25$5.13$44.87$65.13
$55.00$50.00Aug 21$3.25$3.25$6.50$43.50$61.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.18, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.43$1.572.18$51.57$63.43
45/5055/60Aug 21$2.97$2.031.46$47.03$57.97
40/4550/55Aug 21$2.85$2.151.33$42.15$52.85
45/5060/65Aug 21$2.38$2.620.91$47.62$62.38
40/4555/60Aug 21$2.22$2.780.80$42.78$57.22
40/4560/65Aug 21$1.63$3.370.48$43.37$61.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.29, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Aug 21$0.35$4.6513.29
$55.00$60.00$65.00Aug 21$0.59$4.417.47
$50.00$55.00$60.00Aug 21$0.63$4.376.94
$45.00$50.00$55.00Aug 21$1.65$3.352.03
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Aug 21$0.75$4.255.67
$45.00$50.00$55.00Aug 21$1.05$3.953.76
$50.00$55.00$60.00Aug 21$1.45$3.552.45

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 $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 21-$0.32$4.68
$55.00$60.001:2Aug 21-$0.51$4.49
$50.00$55.001:2Aug 21-$1.25$3.75
$45.00$50.001:2Aug 21-$1.60$3.40
$40.00$45.001:2Aug 21-$4.90$0.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.05$4.95
$55.00$50.001:2Aug 21-$0.60$4.40
$60.00$55.001:2Aug 21-$1.80$3.20
$45.00$40.001:2Aug 21$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.74%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.000.445.3%5.74%11.05%589
$60.00Aug 21$1.800.2914.9%3.45%18.32%12354
$65.00Aug 21$0.850.1924.4%1.63%26.08%632

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 $25.00 01-15 call last traded $28.10 on 07/13 (now $24.40/$27.60) — try a limit near $26.00. Also watch the $40.00 12-17 call last traded $21.50 on 07/09 (now $19.00/$23.00) — try a limit near $21.00; the $40.00 11-20 call last traded $12.95 on 07/06 (now $13.20/$16.20) — try a limit near $13.20. Most tradeable put: the $80.00 08-21 put last traded $29.70 on 07/15 (now $28.80/$32.10) — try a limit near $29.70.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.20$6.00$4.60$4.15 07/30$4.25–$6.65$4.15133
$50.00Nov 20$7.50$10.90$9.20$10.70 07/20$8.90–$11.00$9.204
$50.00Dec 18$7.70$11.30$9.50$10.00 07/07$9.20–$11.80$9.5015
$50.00Jan 15$9.00$11.70$10.35$8.67 07/02$10.25–$12.55$9.004
$50.00Dec 17$14.50$19.50$17.00$19.40 07/20$16.50–$19.15$17.00--
$55.00Aug 21$1.55$4.50$3.03$2.60 07/31$2.33–$4.20$2.6086
$55.00Sep 18$3.10$5.00$4.05$4.65 07/29$3.58–$5.95$4.054
$55.00Nov 20$5.50$8.90$7.20$8.35 07/20$6.70–$9.25$7.209
$55.00Jan 15$7.00$9.90$8.45$9.60 07/22$8.35–$10.90$8.4528
$55.00Mar 19$7.90$11.80$9.85$10.30 07/27$9.85–$11.90$9.85--
$55.00Dec 17$12.50$17.50$15.00--$15.00–$17.50$12.501
$45.00Aug 21$6.30$8.40$7.35$8.45 07/17$7.35–$9.80$7.3539
$45.00Sep 18$7.60$9.90$8.75$8.33 07/30$8.55–$10.95$8.335
$45.00Nov 20$9.90$13.40$11.65$12.09 07/17$11.30–$13.85$11.6531
$45.00Dec 18$11.00$14.00$12.50--$12.00–$14.35$11.001
$45.00Jan 15$11.30$14.40$12.85$9.20 06/30$12.25–$15.15$11.305
$60.00Aug 21$1.10$2.70$1.90$1.90 07/31$1.67–$3.33$1.9056
$60.00Sep 18$2.00$4.00$3.00$2.50 07/31$2.75–$4.08$2.504
$60.00Dec 18$4.40$7.80$6.10--$5.75–$7.25$4.401
$60.00Jan 15$5.40$8.40$6.90$6.04 07/02$6.75–$8.60$6.0413
$40.00Aug 21$10.00$12.40$11.20$9.90 07/02$11.00–$13.45$10.00109
$40.00Nov 20$13.20$16.20$14.70$12.95 07/06$14.05–$16.80$13.205
$40.00Dec 18$13.60$16.90$15.25$12.50 07/01$14.80–$17.40$13.604
$40.00Jan 15$13.70$17.40$15.55--$15.05–$17.65$13.701
$40.00Dec 17$19.00$23.00$21.00$21.50 07/09$20.55–$23.75$21.001
$65.00Aug 21$0.20$1.75$0.98$1.20 07/29$0.98–$2.38$0.9832
$65.00Sep 18$1.20$2.45$1.83$1.85 07/31$1.83–$2.98$1.832
$65.00Nov 20$2.65$6.10$4.38$4.15 07/14$4.20–$5.75$4.156
$65.00Dec 18$2.50$6.60$4.55$3.45 06/09$4.40–$6.00$3.455
$65.00Jan 15$4.00$7.10$5.55--$5.35–$7.05$4.004
$65.00Mar 19$5.10$8.70$6.90$8.11 07/20$6.90–$8.70$6.905
$65.00Dec 17$10.00$14.50$12.25--$12.00–$14.25$10.001
$35.00Nov 20$16.00$19.30$17.65--$17.20–$20.60$16.001
$35.00Dec 17$21.90$26.00$23.95$23.06 07/31$23.00–$26.50$23.06--
$70.00Aug 21$0.00$1.00$0.50$0.50 07/29$0.50–$1.85$0.50132
$70.00Sep 18$0.20$3.30$1.75$1.30 07/31$1.40–$2.48$1.30--
$70.00Nov 20$1.60$5.10$3.35$4.40 07/21$2.85–$4.80$3.3527
$70.00Dec 18$2.30$5.00$3.65$3.00 06/26$3.25–$4.43$3.0011
$70.00Jan 15$2.90$6.20$4.55$5.70 07/20$4.18–$5.85$4.552
$30.00Aug 21$18.40$21.50$19.95--$19.55–$22.90$18.401
$30.00Dec 18$20.10$23.30$21.70--$21.30–$24.55$20.1010
$30.00Jan 15$20.30$24.30$22.30--$21.70–$24.75$20.304
$75.00Aug 21$0.00$2.60$1.30$0.70 07/28$0.30–$1.60$0.70135
$75.00Sep 18$0.10$2.90$1.50$0.95 07/31$1.40–$1.98$0.951
$75.00Nov 20$1.20$4.10$2.65$3.20 07/07$2.38–$3.90$2.656
$75.00Dec 18$1.10$4.00$2.55--$2.35–$3.55$1.1021
$75.00Jan 15$2.30$5.00$3.65$4.20 07/29$3.20–$4.65$3.654
$25.00Jan 15$24.40$27.60$26.00$28.10 07/13$25.70–$29.10$26.001
$25.00Dec 17$27.50$32.00$29.75--$29.00–$32.75$27.501
$80.00Aug 21$0.00$1.20$0.60$0.50 07/28$0.23–$0.68$0.5054
$80.00Nov 20$1.00$3.50$2.25$2.50 07/07$2.23–$3.22$2.253
$80.00Dec 18$1.10$4.30$2.70$2.65 07/22$2.10–$3.38$2.659
$80.00Jan 15$1.95$4.20$3.08$3.40 07/29$2.55–$3.80$3.081
$85.00Aug 21$0.00$0.75$0.38--$0.38–$1.30--3
$85.00Nov 20$0.05$3.50$1.78$1.92 07/06$1.78–$2.55$1.781
$85.00Dec 18$0.90$3.80$2.35$2.15 07/22$1.60–$2.70$2.151
$85.00Jan 15$1.70$3.90$2.80$2.20 07/31$2.05–$3.33$2.201
$90.00Aug 21$0.00$0.90$0.45--$0.38–$1.20--15
$90.00Dec 18$0.15$3.60$1.88--$1.55–$2.20$0.153
$90.00Jan 15$1.30$3.50$2.40$1.85 07/17$1.70–$2.85$1.8550
$95.00Aug 21$0.00$1.00$0.50$0.10 06/30$0.38–$1.20$0.1029
$95.00Dec 18$0.00$3.30$1.65--$1.43–$1.85--2
$95.00Jan 15$0.10$3.50$1.80$2.00 07/29$1.55–$2.33$1.8052
$100.00Aug 21$0.00$0.95$0.48--$0.38–$1.18--4
$100.00Dec 18$0.10$3.10$1.60$0.05 07/20$1.35–$1.63$0.1027
$100.00Jan 15$0.00$3.30$1.65$1.15 07/17$1.38–$2.33$1.1552
$105.00Aug 21$0.00$0.80$0.40--$0.38–$1.15--1
$105.00Jan 15$0.00$3.10$1.55$0.90 07/17$1.27–$1.65$0.903
$110.00Aug 21$0.00$0.95$0.48--$0.38–$1.13--1
$110.00Dec 18$0.15$2.85$1.50--$1.23–$1.50$0.151
$115.00Aug 21$0.00$0.80$0.40--$0.38–$1.13--2
$120.00Aug 21$0.00$0.95$0.48--$0.38–$1.13--4
$125.00Aug 21$0.00$0.80$0.40--$0.38–$1.10--1
$125.00Dec 18$0.00$2.60$1.30--$1.15–$1.30--38
$130.00Dec 18$0.00$1.30$0.65--$0.65–$1.25--6
$135.00Aug 21$0.00$0.75$0.38--$0.38–$1.10--1
$135.00Dec 18$0.00$2.50$1.25--$1.13–$1.25--2
$140.00Aug 21$0.00$0.75$0.38--$0.38–$1.10--1
$140.00Dec 18$0.00$2.45$1.23--$1.10–$1.23--2
$145.00Dec 18$0.00$2.45$1.23--$0.88–$1.23--4
$150.00Aug 21$0.00$0.75$0.38--$0.38–$1.10--5
$150.00Dec 18$0.00$2.40$1.20--$0.68–$1.20--1
$155.00Aug 21$0.00$0.75$0.38--$0.38–$1.10--4
$155.00Dec 18$0.00$2.40$1.20--$1.10–$1.20--4
$160.00Aug 21$0.00$0.75$0.38--$0.38–$1.10--2
$160.00Dec 18$0.00$2.35$1.18--$0.78–$1.18--16
$170.00Aug 21$0.00$0.75$0.38--$0.38–$1.08--2
$180.00Dec 18$0.00$2.30$1.15--$0.68–$1.15--1
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.30$4.80$4.05$3.59 07/29$3.40–$6.60$3.59233
$50.00Sep 18$4.30$6.60$5.45$5.90 07/17$5.25–$6.40$5.451
$50.00Nov 20$7.00$10.10$8.55$8.39 07/27$7.95–$9.85$8.392
$50.00Dec 18$6.90$10.90$8.90--$8.05–$10.20$6.902
$50.00Jan 15$7.90$10.90$9.40--$8.85–$10.40$7.907
$55.00Aug 21$6.50$9.20$7.85$6.70 07/29$6.05–$9.75$6.7040
$55.00Nov 20$9.80$13.00$11.40$13.60 07/01$10.60–$13.00$11.401
$55.00Jan 15$10.80$13.90$12.35--$11.60–$13.50$10.802
$55.00Dec 17$15.00$19.50$17.25--$16.50–$18.00$15.001
$45.00Aug 21$1.75$3.50$2.63$2.53 07/29$2.08–$4.20$2.5353
$45.00Sep 18$2.50$4.90$3.70$4.32 07/17$2.90–$4.00$3.701
$45.00Nov 20$4.80$7.80$6.30$5.97 07/13$5.75–$7.40$5.9718
$45.00Dec 18$5.30$8.40$6.85$8.15 07/01$5.65–$7.70$6.8521
$45.00Jan 15$5.80$8.80$7.30$6.50 07/16$6.40–$7.80$6.5020
$45.00Dec 17$9.00$14.00$11.50$13.60 06/30$10.95–$12.00$11.50145
$60.00Aug 21$10.40$12.50$11.45--$9.95–$12.95$10.40103
$60.00Nov 20$12.70$16.30$14.50--$13.70–$15.90$12.701
$60.00Dec 18$13.50$16.80$15.15--$13.50–$16.10$13.5010
$60.00Jan 15$13.50$17.60$15.55--$14.55–$16.95$13.502
$40.00Aug 21$0.25$1.85$1.05$1.10 07/31$0.73–$2.28$1.05120
$40.00Sep 18$1.45$3.60$2.53$1.55 07/31$1.90–$2.53$1.55--
$40.00Nov 20$3.00$5.50$4.25$5.05 07/09$3.75–$5.30$4.252
$40.00Dec 18$4.20$6.50$5.35$5.24 07/09$4.10–$5.70$5.242
$40.00Jan 15$4.20$6.00$5.10$5.00 07/30$3.93–$5.65$5.0034
$40.00Mar 19$4.10$7.70$5.90--$5.60–$6.80$4.101
$40.00Dec 17$7.00$11.00$9.00--$8.50–$9.50$7.001
$65.00Aug 21$14.50$17.50$16.00--$14.15–$17.25$14.5020
$65.00Nov 20$16.50$20.40$18.45--$17.10–$19.85$16.501
$65.00Dec 18$16.60$20.60$18.60--$16.95–$19.80$16.601
$65.00Jan 15$17.70$20.80$19.25--$17.95–$20.60$17.703
$65.00Dec 17$21.50$26.50$24.00--$23.00–$24.75$21.501
$35.00Aug 21$0.00$1.40$0.70$0.65 07/31$0.43–$1.65$0.655
$35.00Sep 18$0.35$1.95$1.15$0.94 07/30$0.68–$1.73$0.94202
$35.00Nov 20$1.50$4.00$2.75$2.46 07/15$2.40–$3.65$2.462
$35.00Dec 18$1.25$4.10$2.68$3.51 07/09$2.65–$3.70$2.6850
$35.00Jan 15$2.05$4.70$3.38$2.70 07/20$2.93–$4.05$2.70109
$35.00Dec 17$4.00$9.00$6.50$8.19 06/24$6.50–$7.05$6.501
$70.00Aug 21$19.10$22.40$20.75--$18.00–$21.65$19.101
$70.00Nov 20$20.20$24.20$22.20--$21.05–$23.95$20.2013
$70.00Dec 18$21.10$24.60$22.85--$20.85–$23.70$21.102
$70.00Jan 15$21.10$25.20$23.15--$21.60–$24.55$21.101
$30.00Aug 21$0.00$1.00$0.50$0.30 07/31$0.25–$1.40$0.3096
$30.00Sep 18$0.00$1.35$0.68$0.55 07/21$0.40–$1.40$0.554
$30.00Nov 20$0.00$3.40$1.70--$1.65–$2.25--2
$30.00Dec 18$0.15$3.50$1.83$2.50 07/02$1.70–$2.13$1.832
$30.00Jan 15$0.75$2.75$1.75--$1.75–$2.70$0.75140
$30.00Feb 19$0.70$3.80$2.25$3.90 06/18$2.13–$3.00$2.251
$75.00Aug 21$23.80$27.20$25.50--$22.85–$26.45$23.8016
$75.00Nov 20$25.00$28.50$26.75--$24.55–$28.10$25.004
$75.00Dec 18$25.10$28.70$26.90--$24.55–$27.90$25.1020
$75.00Jan 15$25.30$29.30$27.30--$25.35–$28.60$25.302
$75.00Dec 17$29.00$34.00$31.50$31.30 07/15$30.00–$32.50$31.301
$25.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.05–$1.25$0.052
$25.00Sep 18$0.00$0.95$0.48$0.30 07/23$0.15–$1.27$0.301
$25.00Nov 20$0.30$1.90$1.10$1.50 06/26$0.85–$1.65$1.1049
$25.00Dec 18$0.00$3.00$1.50$1.00 07/28$1.00–$1.60$1.001
$25.00Jan 15$0.00$3.00$1.50$0.80 07/15$0.90–$2.00$0.8081
$25.00Feb 19$0.00$3.20$1.60$2.00 06/29$1.45–$2.03$1.601
$25.00Mar 19$0.00$3.20$1.60--$1.60–$2.10--1
$25.00Dec 17$0.50$5.40$2.95--$2.40–$3.53$0.501
$22.50Aug 21$0.00$0.05$0.03$0.55 07/02$0.03–$1.20$0.032
$22.50Nov 20$0.00$2.55$1.27$1.20 06/26$0.78–$1.50$1.201
$22.50Dec 18$0.00$2.80$1.40$0.59 07/16$0.43–$1.50$0.594
$22.50Jan 15$0.00$2.65$1.33--$0.88–$1.60--11
$22.50Feb 19$0.10$2.90$1.50$1.75 06/29$1.30–$1.90$1.503
$80.00Aug 21$28.80$32.10$30.45$29.70 07/15$27.75–$31.20$29.701
$80.00Nov 20$29.70$32.90$31.30--$28.85–$32.60$29.704
$80.00Dec 18$29.20$33.10$31.15--$28.75–$32.40$29.20151
$80.00Jan 15$30.50$33.50$32.00--$29.35–$32.90$30.502
$85.00Aug 21$33.60$36.90$35.25--$32.30–$36.05$33.604
$85.00Dec 18$33.90$37.80$35.85--$33.25–$36.85$33.9012
$85.00Jan 15$34.90$37.90$36.40--$33.65–$37.30$34.902
$90.00Aug 21$38.60$41.90$40.25--$37.00–$41.10$38.604
$90.00Dec 18$38.50$42.30$40.40--$37.85–$41.50$38.508
$95.00Aug 21$43.60$46.90$45.25--$41.95–$45.95$43.601
$95.00Dec 18$44.10$47.30$45.70--$42.75–$46.40$44.10149
$100.00Jan 15$48.30$52.30$50.30$57.85 06/18$47.60–$51.20$50.30--

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 140
Total Puts 21
Put/Call Ratio 0.15
Net Difference 119

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 14
Put/Call Ratio 1.27
Net Difference -3

Prior 7-Day Put/Call Summary

Total Calls 91
Total Puts 61
Average Put/Call Ratio 0.93
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