Tour v490
PEN
PENUMBRA INC
$324.22 +0.37%
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:09pm)
January 2026
|
▶ (8/5 19:05)
◀ 8/4 18:09 ▶

Option Volume

Detail
ℹ
Current (08/04) 148
Calls: 23 (16%)
Puts: 125 (84%)
Prior (08/03) 482
Calls: 12 (2%)
Puts: 470 (98%)
Current vs Prior -69.29%
Calls: +91.67% (Calls)
Puts: -73.40% (Puts)
Prior 7-Day Total 2,577
Calls: 362 (14%)
Puts: 2,215 (86%)
Prior 7-Day Average 368
Calls: 51 (14%)
Puts: 316 (86%)
Current vs Prior 7-Day Avg -59.80%
Calls: -55.52%
Puts: -60.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.63M
Calls: $11.6K (1%)
Puts: $1.62M (99%)
Prior (08/03) $5.70M
Calls: $32.7K (1%)
Puts: $5.67M (99%)
Current vs Prior -71.31%
Calls: -64.64%
Puts: -71.35%
Prior 7-Day Total $33.69M
Calls: $133.4K (0%)
Puts: $33.56M (100%)
Prior 7-Day Average $4.81M
Calls: $19.1K (0%)
Puts: $4.79M (100%)
Current vs Prior 7-Day Avg -66.03%
Calls: -39.33%
Puts: -66.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 5.43
Prior (08/03) 39.17
Current vs Prior -86.12%
Prior 7-Day Average 4.49
Current vs Prior 7-Day Avg +20.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 12,210
Calls: 3,657 (30%)
Puts: 8,553 (70%)
Prior (08/03) 11,990
Calls: 3,647 (30%)
Puts: 8,343 (70%)
Current vs Prior +1.83%
Prior 7-Day Total 20,186
Calls: 3,784 (19%)
Puts: 16,402 (81%)
Prior 7-Day Average 2,883
Calls: 756 (24%)
Puts: 2,343 (76%)
Current vs Prior 7-Day Avg +323.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 4.01% | 10.80%
Prior 6.18% | 11.76%
Current vs Prior -35.08% | -8.24%
Prior 7-Day Avg 6.18% | 12.66%
Current vs 7-Day Avg -35.07% | -14.75%
Prior 7-Day Eod 6.18% | 11.76%
Current vs 7-Day Eod -35.08% | -8.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.34% | 79.37%
Calls: -- | --
Puts: 41.34% | 79.37%
Prior 41.34% | 81.02%
Calls: -- | --
Puts: 41.34% | 37.04%
Current vs Prior +0.00% | -2.04%
Prior 7-Day Avg 120.34% | 87.52%
Calls: 149.21% | 99.06%
Puts: 106.89% | 75.97%
Current vs 7-Day Avg -65.65% | -9.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 99% of dollar volume in puts ($1.62M) vs calls ($11.6K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 69% vs prior. Extreme bearish P/C ratio of 5.43 - 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. 2 found (avg delta 0.83, highest 0.89)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2121.0031.00$26.0038.5%--0.8918
$330.00Sep 1821.0031.00$26.0038.5%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 9, top 8)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.052.00$1.02191.2%80.119
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1821.0031.00$26.0038.5%10.77--

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. 4 found (best R:R 19.00, avg 7.96)

BULL CALL (0)
No bull call found
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Sep 18$1.00$19.00$1.0019.00$299.00
$280.00$270.00Sep 18$1.00$9.00$1.009.00$279.00
$330.00$300.00Sep 18$10.00$20.00$10.002.00$320.00
$350.00$290.00Aug 21$21.00$39.00$21.001.86$329.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.54, avg 0.30)

BEAR CALL (0)
No bear call found
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$290.00Aug 21$21.00$21.00$39.000.54$329.00
$330.00$300.00Sep 18$10.00$10.00$20.000.50$320.00
$280.00$270.00Sep 18$1.00$1.00$9.000.11$279.00
$300.00$280.00Sep 18$1.00$1.00$19.000.05$299.00

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. 1 found (cheapest 8.33% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$1.02$26.00$27.02$322.98$377.028.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 1.86% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$290.00Aug 21$1.02$5.00$6.02$283.98$356.02

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-6.00, 2 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$330.00$300.001:2Sep 18-$6.00$24.00
$300.00$280.001:2Sep 18-$14.00$6.00
$350.00$290.001:2Aug 21$16.00$44.00

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

No covered call setups found

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 196 vol/day, 138 traded recently)

PEN averages only 196 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 $300.00 12-18 call last traded $26.50 on 06/12 (now $22.00/$32.00) — try a limit near $26.50. Also watch the $310.00 12-18 call last traded $20.20 on 07/28 (now $13.00/$23.00) — try a limit near $18.00; the $310.00 03-19 call last traded $12.40 on 06/23 (now $13.00/$23.00) — try a limit near $13.00. Most tradeable put: the $380.00 03-19 put last traded $193.80 on 07/31 (now $180.00/$187.00) — try a limit near $183.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$1.00$11.00$6.00$8.30 07/22$1.50–$10.00$6.002
$320.00Dec 18$5.00$10.00$7.50$10.00 07/28$5.00–$17.50$7.508
$320.00Jan 15$5.00$14.00$9.50$15.10 07/31$3.53–$20.90$9.5015
$320.00Mar 19$5.00$15.00$10.00$6.80 07/14$7.00–$18.60$6.803
$320.00Jun 17$6.00$16.00$11.00$14.00 06/15$8.00–$155.00$11.001
$320.00Dec 17$10.00$20.00$15.00$20.00 06/09$11.00–$150.00$15.002
$320.00Oct 16$5.00$15.00$10.00--$10.00–$10.00$5.001
$320.00Nov 20$5.00$15.00$10.00--$10.00–$10.00$5.001
$330.00Sep 18$0.00$6.00$3.00$7.00 07/31$3.00–$15.10$3.002
$330.00Oct 16$0.00$5.00$2.50$5.00 06/04$2.50–$5.00$2.5012
$330.00Dec 18$0.00$8.00$4.00$6.00 06/04$3.00–$15.60$4.0084
$330.00Jan 15$0.00$7.00$3.50$7.30 07/31$1.85–$10.00$3.5017
$330.00Mar 19$1.00$11.00$6.00$5.00 07/15$5.00–$15.80$5.006
$330.00Aug 21$0.00$4.00$2.00--$1.50–$2.00--2
$310.00Aug 21$10.00$20.00$15.00$12.10 07/28$10.00–$16.70$12.101
$310.00Sep 18$12.00$22.00$17.00$12.50 06/23$8.50–$24.20$12.501
$310.00Dec 18$13.00$23.00$18.00$20.20 07/28$10.90–$21.30$18.003
$310.00Mar 19$13.00$23.00$18.00$12.40 06/23$12.00–$21.60$13.002
$310.00Oct 16$13.00$23.00$18.00--$16.00–$18.00$13.001
$310.00Nov 20$13.00$23.00$18.00--$16.00–$18.00$13.001
$310.00Jan 15$13.00$23.00$18.00--$16.00–$18.00$13.001
$340.00Aug 21$0.00$4.00$2.00$7.00 07/28$0.50–$15.00$2.003
$340.00Sep 18$0.00$4.30$2.15$4.20 07/31$1.75–$15.00$2.152
$340.00Oct 16$0.00$7.00$3.50$7.00 07/31$1.00–$5.00$3.5015
$340.00Dec 18$0.00$10.00$5.00$3.00 06/04$4.00–$15.00$3.0067
$340.00Jan 15$0.00$10.00$5.00$8.20 07/09$3.80–$15.00$5.0036
$340.00Nov 20$0.00$10.00$5.00--$5.00–$10.00--9
$340.00Mar 19$0.00$10.00$5.00--$5.00–$10.00--3
$340.00Jun 17$0.00$10.00$5.00--$5.00–$10.00--2
$340.00Dec 17$5.00$15.00$10.00--$10.00–$10.00—$5.003
$300.00Dec 18$22.00$32.00$27.00$26.50 06/12$19.40–$27.00$26.5056
$300.00Oct 16$22.00$32.00$27.00--$26.00–$27.00$22.001
$300.00Jan 15$22.00$32.00$27.00--$26.00–$27.00$22.001
$350.00Aug 21$0.05$2.00$1.02$0.15 07/29$0.15–$15.00$0.159
$350.00Oct 16$0.00$4.00$2.00$3.10 07/28$0.98–$5.00$2.0011
$350.00Nov 20$0.00$10.00$5.00$4.00 07/29$1.00–$15.00$4.007
$350.00Dec 18$0.00$4.00$2.00$7.00 07/31$1.75–$15.00$2.00531
$350.00Jan 15$0.00$10.00$5.00$6.70 06/24$1.75–$15.00$5.0018
$350.00Mar 19$0.00$10.00$5.00$6.00 07/06$5.00–$15.00$5.0014
$350.00Jun 17$0.00$10.00$5.00--$5.00–$10.00--1
$350.00Dec 17$4.00$14.00$9.00--$9.00–$10.00$4.001
$290.00Dec 18$32.00$42.00$37.00--$36.00–$37.00$32.0011
$290.00Jan 15$32.00$42.00$37.00--$36.00–$37.00$32.00101
$360.00Aug 21$0.00$0.20$0.10$0.10 07/29$0.10–$15.00$0.102
$360.00Oct 16$0.00$2.40$1.20$2.20 07/09$0.90–$5.00$1.204
$360.00Nov 20$0.00$10.00$5.00$3.90 07/29$1.00–$15.00$3.9013
$360.00Dec 18$0.00$5.50$2.75$5.60 07/31$1.50–$15.00$2.7536
$360.00Jan 15$0.00$10.00$5.00$1.13 07/24$1.50–$15.00$1.13154
$280.00Oct 16$41.00$51.00$46.00--$46.00–$46.00$41.0021
$280.00Dec 18$42.00$52.00$47.00--$46.00–$47.00$42.00126
$370.00Oct 16$0.00$2.00$1.00$1.03 07/24$0.38–$5.00$1.0031
$370.00Nov 20$0.00$10.00$5.00$5.30 07/27$1.00–$15.00$5.0020
$370.00Jan 15$0.00$10.00$5.00$4.90 07/20$1.25–$15.00$4.90119
$370.00Dec 18$0.00$4.00$2.00--$2.00–$2.00--55
$370.00Dec 17$2.00$12.00$7.00--$7.00–$7.00—$2.002
$270.00Oct 16$51.00$61.00$56.00--$56.00–$56.00$51.001
$380.00Oct 16$0.00$10.00$5.00$5.00 07/24$0.50–$15.00$5.0035
$380.00Dec 18$0.00$2.50$1.25$0.05 07/30$0.03–$1.25$0.05103
$380.00Jan 15$0.00$3.00$1.50$0.05 07/24$0.80–$9.95$0.05446
$380.00Nov 20$0.00$4.00$2.00--$2.00–$2.00--18
$380.00Dec 17$1.00$11.00$6.00--$6.00–$6.00—$1.001
$260.00Dec 18$61.00$71.00$66.00--$65.95–$66.00$61.0035
$390.00Aug 21$0.00$1.00$0.50$1.60 07/28$0.50–$15.00$0.501
$390.00Oct 16$0.00$10.00$5.00$3.46 07/24$0.25–$15.00$3.4634
$390.00Dec 18$0.00$1.50$0.75$0.35 07/24$0.25–$1.35$0.3572
$390.00Jan 15$0.00$3.00$1.50$5.00 07/20$0.40–$9.95$1.50117
$390.00Sep 18$0.00$5.30$2.65--$2.65–$2.65--1
$390.00Nov 20$0.00$3.00$1.50--$1.50–$1.50--5
$250.00Jan 15$72.00$82.00$77.00--$76.00–$77.00$72.001
$250.00Dec 17$72.00$82.00$77.00--$76.00–$77.00$72.001
$400.00Nov 20$0.00$2.00$1.00$2.90 07/27$0.50–$5.00$1.003
$400.00Dec 18$0.00$2.00$1.00$5.80 07/02$0.30–$5.00$1.0018
$400.00Jan 15$0.00$1.00$0.50$1.00 07/29$0.28–$5.00$0.50492
$400.00Oct 16$0.00$10.00$5.00--$5.00–$9.95--5
$400.00Dec 17$0.00$10.00$5.00--$5.00–$10.00--10
$240.00Dec 18$81.00$91.00$86.00--$86.00–$86.00$81.0010
$240.00Jan 15$82.00$91.00$86.50--$86.00–$86.50$82.009
$410.00Nov 20$0.00$2.00$1.00$4.40 07/29$0.50–$5.00$1.003
$410.00Dec 18$0.00$2.00$1.00$1.00 07/29$0.25–$5.00$1.005
$410.00Jan 15$0.00$2.00$1.00$0.45 07/15$0.25–$5.00$0.456
$410.00Sep 18$0.00$2.25$1.13--$1.13–$1.13--1
$410.00Oct 16$0.00$10.00$5.00--$5.00–$9.95--3
$410.00Mar 19$0.00$10.00$5.00--$5.00–$9.95--1
$230.00Dec 18$91.00$101.00$96.00--$96.00–$96.00$91.001
$420.00Nov 20$0.00$2.00$1.00$4.40 07/29$0.50–$5.00$1.004
$420.00Jan 15$0.00$1.00$0.50$2.00 07/27$0.33–$5.00$0.504
$420.00Oct 16$0.00$10.00$5.00--$5.00–$9.95--4
$420.00Dec 18$0.00$1.50$0.75--$0.75–$0.75--13
$430.00Nov 20$0.00$2.00$1.00$4.40 07/29$1.00–$15.00$1.003
$430.00Oct 16$0.00$10.00$5.00--$5.00–$9.95--3
$430.00Dec 18$0.00$1.50$0.75--$0.75–$0.75--3
$430.00Jan 15$0.00$1.00$0.50--$0.50–$0.50--1
$430.00Jun 17$0.00$10.00$5.00--$0.30–$5.00--3
$440.00Oct 16$0.00$10.00$5.00$5.00 07/20$1.00–$15.00$5.00102
$440.00Nov 20$0.00$2.00$1.00$4.40 07/29$1.00–$15.00$1.004
$440.00Dec 18$0.00$10.00$5.00--$5.00–$9.95--6
$440.00Mar 19$0.00$10.00$5.00--$5.00–$9.95--1
$200.00Dec 18$120.00$130.00$125.00--$124.00–$125.00$120.001
$200.00Jun 17$120.00$130.00$125.00--$125.00–$125.00—$120.001
$450.00Oct 16$0.00$0.10$0.05$0.05 07/24$0.05–$5.00$0.05247
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$52.00$62.00$57.00$69.00 07/30$57.00–$66.00$57.0035
$320.00Nov 20$79.00$89.00$84.00$91.00 07/28$84.00–$98.50$84.004
$320.00Dec 18$98.00$108.00$103.00$108.65 07/07$97.00–$124.40$103.00115
$320.00Jan 15$119.00$129.00$124.00$130.00 07/31$116.00–$145.70$124.0095
$320.00Jun 17$117.00$127.00$122.00--$122.00–$122.00—$117.002
$330.00Aug 21$2.00$12.00$7.00$24.19 07/20$7.00–$24.00$7.003
$330.00Sep 18$21.00$31.00$26.00$33.00 07/31$26.00–$47.70$26.00--
$330.00Nov 20$87.00$97.00$92.00$104.00 07/29$92.00–$102.00$92.0028
$330.00Dec 18$107.00$117.00$112.00$115.00 07/16$106.00–$127.70$112.0043
$330.00Jan 15$128.00$138.00$133.00$144.00 07/29$125.00–$145.95$133.0031
$330.00Mar 19$129.00$139.00$134.00$155.90 07/31$134.00–$151.40$134.0050
$330.00Jun 17$131.00$141.00$136.00$143.00 07/30$136.00–$176.80$136.002
$330.00Oct 16$61.00$71.00$66.00--$66.00–$75.00$61.0075
$310.00Aug 21$0.00$10.00$5.00$8.00 07/14$5.00–$15.00$5.001
$310.00Sep 18$11.00$21.00$16.00$34.10 07/24$16.00–$33.00$16.00--
$310.00Nov 20$72.00$81.00$76.50$84.00 07/08$76.50–$89.30$76.50123
$310.00Dec 18$92.00$102.00$97.00$90.00 07/20$91.00–$115.00$92.0056
$310.00Jan 15$109.00$119.00$114.00$115.00 07/21$107.00–$124.10$114.00152
$310.00Jun 17$109.00$119.00$114.00$126.20 07/20$114.00–$167.60$114.0012
$310.00Oct 16$48.00$58.00$53.00--$53.00–$54.00$48.008
$310.00Mar 19$106.00$116.00$111.00--$111.00–$125.00$106.005
$340.00Oct 16$71.00$81.00$76.00$83.00 07/29$76.00–$84.00$76.0014
$340.00Nov 20$96.00$106.00$101.00$101.00 07/09$101.00–$116.20$101.003
$340.00Jan 15$138.00$148.00$143.00$153.00 07/29$135.00–$152.00$143.0031
$340.00Aug 21$11.00$21.00$16.00--$16.00–$16.00$11.001
$340.00Dec 18$117.00$127.00$122.00--$122.00–$128.00$117.0015
$300.00Aug 21$0.00$10.00$5.00$3.00 07/27$4.90–$15.00$3.005
$300.00Sep 18$11.00$21.00$16.00$40.00 06/18$15.95–$29.00$16.0010
$300.00Oct 16$44.00$53.00$48.50$52.00 07/31$40.10–$56.00$48.50139
$300.00Nov 20$67.00$76.00$71.50$75.00 07/08$71.50–$82.20$71.50103
$300.00Dec 18$86.00$95.90$90.95$103.00 07/29$74.10–$97.30$90.95560
$300.00Jan 15$101.00$111.00$106.00$113.60 07/29$103.15–$124.10$106.002.0K
$300.00Mar 19$104.00$114.00$109.00$114.00 07/27$109.00–$125.00$109.0060
$300.00Jun 17$105.00$115.00$110.00$112.25 06/17$110.00–$163.80$110.00106
$300.00Dec 17$107.00$117.00$112.00$103.00 06/09$112.00–$165.00$107.001
$350.00Aug 21$21.00$31.00$26.00$42.00 07/20$26.00–$43.00$26.0018
$350.00Nov 20$106.00$116.00$111.00$118.60 07/29$111.00–$124.60$111.005
$350.00Dec 18$127.00$137.00$132.00$130.90 07/20$125.00–$148.10$130.9083
$350.00Jan 15$147.00$157.00$152.00$161.00 07/29$144.00–$158.95$152.0011
$350.00Sep 18$40.00$50.00$45.00--$45.00–$46.00$40.002
$350.00Oct 16$81.00$91.00$86.00--$86.00–$88.00$81.0055
$350.00Mar 19$148.00$158.00$153.00--$153.00–$162.00$148.001
$350.00Jun 17$150.00$160.00$155.00--$155.00–$162.00$150.002
$290.00Aug 21$0.00$10.00$5.00$13.80 07/07$4.75–$15.00$5.0040
$290.00Sep 18$11.00$21.00$16.00$35.00 06/18$15.00–$26.00$16.005
$290.00Nov 20$60.00$70.00$65.00$74.90 07/29$65.00–$76.30$65.007
$290.00Dec 18$78.00$88.00$83.00$88.00 07/24$79.00–$93.00$83.00200
$290.00Jan 15$92.00$102.00$97.00$102.50 07/29$93.45–$106.00$97.0045
$290.00Mar 19$95.00$105.00$100.00$104.20 07/27$100.00–$113.00$100.001
$290.00Jun 17$96.00$106.00$101.00$91.00 06/08$101.00–$160.50$96.0011
$290.00Dec 17$98.00$108.00$103.00$111.00 07/29$103.00–$161.70$103.004
$290.00Oct 16$39.00$49.00$44.00--$44.00–$46.00$39.0015
$360.00Aug 21$31.00$41.00$36.00$52.00 07/20$36.00–$55.50$36.002
$360.00Sep 18$50.00$60.00$55.00$77.40 07/20$54.80–$75.00$55.002
$360.00Oct 16$91.00$101.00$96.00$96.00 07/22$96.00–$104.10$96.0028
$360.00Nov 20$116.00$126.00$121.00$121.00 07/28$121.00–$134.50$121.0015
$360.00Dec 18$136.00$146.00$141.00$142.00 07/20$134.00–$157.90$141.0024
$360.00Jan 15$157.00$167.00$162.00$170.00 07/29$154.00–$168.80$162.0064
$360.00Mar 19$158.00$168.00$163.00$172.00 07/29$162.00–$175.60$163.002
$360.00Jun 17$159.00$169.00$164.00$171.00 07/20$164.00–$192.90$164.002
$280.00Aug 21$0.00$10.00$5.00$12.00 07/07$4.10–$15.00$5.004
$280.00Sep 18$10.00$20.00$15.00$16.76 07/23$10.18–$24.00$15.0026
$280.00Oct 16$34.00$44.00$39.00$39.10 06/23$39.00–$46.00$39.0037
$280.00Jan 15$82.00$92.00$87.00$93.00 07/29$84.65–$100.00$87.0051
$280.00Mar 19$86.00$96.00$91.00$94.90 07/27$91.00–$104.00$91.003
$280.00Jun 17$88.00$98.00$93.00$100.00 07/29$93.00–$157.70$93.0015
$280.00Dec 17$89.00$99.00$94.00$102.00 07/29$94.00–$158.60$94.0016
$280.00Dec 18$70.00$80.00$75.00--$75.00–$81.95$70.0015
$370.00Oct 16$101.00$111.00$106.00$107.00 07/28$106.00–$133.80$106.0036
$370.00Nov 20$125.00$135.00$130.00$134.80 07/28$130.00–$144.20$130.0017
$370.00Dec 18$146.00$156.00$151.00$158.00 07/22$144.00–$167.70$151.0041
$370.00Jan 15$167.00$177.00$172.00$176.00 07/30$162.40–$177.50$172.0078
$370.00Mar 19$167.00$177.00$172.00$182.00 07/29$172.00–$185.90$172.008
$370.00Sep 18$60.00$70.00$65.00--$65.00–$66.00$60.001
$370.00Jun 17$168.00$178.00$173.00--$173.00–$180.00$168.001
$270.00Aug 21$0.00$3.00$1.50$10.00 07/07$1.50–$15.00$1.506
$270.00Sep 18$9.00$19.00$14.00$16.00 07/08$11.58–$21.00$14.0023
$270.00Oct 16$30.00$40.00$35.00$35.00 07/21$35.00–$41.00$35.0010
$270.00Nov 20$48.00$58.00$53.00$61.00 07/23$53.00–$61.00$53.001
$270.00Jan 15$73.00$83.00$78.00$88.00 07/30$77.15–$89.00$78.0034
$270.00Mar 19$77.00$87.00$82.00$91.00 07/29$82.00–$95.00$82.0012
$270.00Jun 17$79.00$89.00$84.00$101.40 07/31$84.00–$153.90$84.0011
$270.00Dec 17$82.00$92.00$87.00$91.00 07/29$75.00–$154.10$87.0027
$270.00Dec 18$63.00$73.00$68.00--$68.00–$74.00$63.0017
$380.00Aug 21$51.00$61.00$56.00$70.30 07/13$56.00–$75.40$56.00--
$380.00Sep 18$70.00$80.00$75.00$97.30 07/20$75.00–$94.00$75.004
$380.00Oct 16$110.00$120.00$115.00$122.70 07/29$115.00–$143.75$115.0028
$380.00Nov 20$135.00$145.00$140.00$149.20 07/29$140.00–$157.70$140.0012
$380.00Dec 18$156.00$166.00$161.00$177.00 07/29$154.00–$177.50$161.0096
$380.00Jan 15$176.00$186.00$181.00$200.80 07/31$173.00–$195.00$181.00195
$380.00Mar 19$180.00$187.00$183.50$193.80 07/31$181.00–$216.25$183.5046
$380.00Jun 17$178.00$188.00$183.00$196.00 07/30$180.60–$228.40$183.003
$260.00Aug 21$0.00$10.00$5.00$2.00 07/13$0.85–$15.00$2.002
$260.00Sep 18$6.00$16.00$11.00$21.80 06/25$9.95–$20.00$11.003
$260.00Nov 20$42.00$52.00$47.00$55.20 07/23$46.00–$55.00$47.0028
$260.00Dec 18$55.00$65.00$60.00$68.30 07/30$58.20–$70.00$60.00160
$260.00Jan 15$65.00$75.00$70.00$72.00 07/28$70.00–$80.00$70.0014
$260.00Dec 17$73.00$83.00$78.00$78.00 06/03$50.00–$152.80$78.0010
$260.00Oct 16$26.00$36.00$31.00--$31.00–$32.00$26.0040
$390.00Aug 21$61.00$71.00$66.00$81.70 07/14$66.00–$85.30$66.009

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 23
Total Puts 125
Put/Call Ratio 5.43
Net Difference -102

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 470
Put/Call Ratio 39.17
Net Difference -458

Prior 7-Day Put/Call Summary

Total Calls 362
Total Puts 2,215
Average Put/Call Ratio 4.49
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