Tour v490
PEN
PENUMBRA INC
$323.48 +0.14%
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 146
Calls: 23 (16%)
Puts: 123 (84%)
Prior (05/05) 61
Calls: 25 (41%)
Puts: 36 (59%)
Current vs Prior +139.34%
Calls: -8.00% (Calls)
Puts: +241.67% (Puts)
Prior 7-Day Total 1,222
Calls: 451 (37%)
Puts: 771 (63%)
Prior 7-Day Average 174
Calls: 64 (37%)
Puts: 110 (63%)
Current vs Prior 7-Day Avg -16.37%
Calls: -64.30%
Puts: +11.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $1.61M
Calls: $8.3K (1%)
Puts: $1.60M (99%)
Prior (05/05) $243.3K
Calls: $14.1K (6%)
Puts: $229.2K (94%)
Current vs Prior +562.96%
Calls: -40.99%
Puts: +600.13%
Prior 7-Day Total $4.12M
Calls: $309.4K (8%)
Puts: $3.81M (92%)
Prior 7-Day Average $588.3K
Calls: $44.2K (8%)
Puts: $544.1K (92%)
Current vs Prior 7-Day Avg +174.22%
Calls: -81.17%
Puts: +194.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 5.35
Prior (05/05) 1.44
Current vs Prior +271.38%
Prior 7-Day Average 3.34
Current vs Prior 7-Day Avg +60.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 12,210
Calls: 3,657 (30%)
Puts: 8,553 (70%)
Prior (05/05) 7,807
Calls: 3,424 (44%)
Puts: 4,383 (56%)
Current vs Prior +56.40%
Prior 7-Day Total 48,340
Calls: 21,986 (45%)
Puts: 26,354 (55%)
Prior 7-Day Average 6,905
Calls: 3,140 (45%)
Puts: 3,764 (55%)
Current vs Prior 7-Day Avg +76.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 3.71% | 13.31%
Prior 4.02% | 5.89%
Current vs Prior -7.67% | +125.96%
Prior 7-Day Avg 4.70% | 6.21%
Current vs 7-Day Avg -21.04% | +114.21%
Prior 7-Day Eod 4.02% | 5.89%
Current vs 7-Day Eod -7.67% | +125.96%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.34% | 79.37%
Calls: -- | --
Puts: 41.34% | 79.37%
Prior 133.51% | 88.60%
Calls: 149.21% | 94.74%
Puts: 117.81% | 82.46%
Current vs Prior -69.04% | -10.42%
Prior 7-Day Avg 101.72% | 80.85%
Calls: 101.59% | 77.99%
Puts: 101.85% | 83.72%
Current vs 7-Day Avg -59.36% | -1.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 99% of dollar volume in puts ($1.60M) vs calls ($8.3K). Massive premium surge with dollar volume up 563% vs prior. Dollar volume significantly above 7-day average (174% higher). Unusually high activity with volume up 139% vs prior - elevated interest.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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 0.87, highest 0.95)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2121.0031.00$26.0038.5%--0.9518
$330.00Sep 1818.1048.10$33.1090.6%10.79--

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.050.50$0.28160.7%80.059
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1818.1048.10$33.1090.6%10.79--

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. 3 found (best R:R 4.26, avg 2.29)

BULL CALL (0)
No bull call found
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Sep 18$1.90$8.10$1.904.26$278.10
$350.00$290.00Aug 21$21.00$39.00$21.001.86$329.00
$330.00$300.00Sep 18$17.10$12.90$17.100.75$312.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.33, avg 0.70)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$300.00Sep 18$17.10$17.10$12.901.33$312.90
$350.00$290.00Aug 21$21.00$21.00$39.000.54$329.00
$280.00$270.00Sep 18$1.90$1.90$8.100.23$278.10

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 8.12% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$0.28$26.00$26.28$323.72$376.288.12%

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

No strangle setups found

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 $-15.90, 1 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$280.001:2Sep 18-$15.90$4.10
$350.00$290.001:2Aug 21$16.00$44.00
$330.00$300.001:2Sep 18$1.10$28.90

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, 139 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 $16.10/$35.90) — try a limit near $26.00. Also watch the $310.00 03-19 call last traded $12.40 on 06/23 (now $8.10/$27.90) — try a limit near $12.40; the $310.00 09-18 call last traded $12.50 on 06/23 (now $6.10/$25.90) — try a limit near $12.50. Most tradeable put: the $380.00 01-15 put last traded $200.80 on 07/31 (now $189.00/$195.90) — try a limit near $192.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$0.00$20.00$10.00$8.30 07/22$1.50–$10.00$8.301
$320.00Dec 18$0.00$20.00$10.00$10.00 07/28$5.00–$17.50$10.008
$320.00Jan 15$0.00$20.00$10.00$15.10 07/31$3.53–$20.90$10.0015
$320.00Mar 19$0.00$20.00$10.00$6.80 07/14$7.00–$18.60$6.803
$320.00Jun 17$0.00$20.00$10.00$14.00 06/15$8.00–$155.00$10.001
$320.00Dec 17$4.00$24.00$14.00$20.00 06/09$11.00–$150.00$14.002
$320.00Oct 16$0.00$20.00$10.00--$10.00–$10.00—--1
$320.00Nov 20$0.00$20.00$10.00--$10.00–$10.00—--1
$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–$10.00$2.5012
$330.00Dec 18$0.00$20.00$10.00$6.00 06/04$3.00–$15.60$6.0084
$330.00Jan 15$0.00$15.90$7.95$7.30 07/31$1.85–$10.00$7.3017
$330.00Mar 19$0.00$20.00$10.00$5.00 07/15$5.00–$15.80$5.006
$330.00Aug 21$0.00$3.00$1.50--$1.50–$1.50—--2
$310.00Aug 21$4.10$23.90$14.00$12.10 07/28$10.00–$16.70$12.101
$310.00Sep 18$6.10$25.90$16.00$12.50 06/23$8.50–$24.20$12.501
$310.00Dec 18$6.10$25.90$16.00$20.20 07/28$10.90–$21.30$16.003
$310.00Mar 19$8.10$27.90$18.00$12.40 06/23$12.00–$21.60$12.402
$310.00Oct 16$6.10$25.90$16.00--$16.00–$16.00—$6.101
$310.00Nov 20$6.10$25.90$16.00--$16.00–$16.00—$6.101
$310.00Jan 15$6.10$25.90$16.00--$16.00–$16.00—$6.101
$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$6.00$3.00$7.00 07/31$1.00–$10.00$3.0015
$340.00Dec 18$0.00$20.00$10.00$3.00 06/04$4.00–$15.00$3.0067
$340.00Jan 15$0.00$20.00$10.00$8.20 07/09$3.80–$15.00$8.2036
$340.00Nov 20$0.00$20.00$10.00--$10.00–$10.00—--9
$340.00Mar 19$0.00$20.00$10.00--$10.00–$10.00—--3
$340.00Jun 17$0.00$20.00$10.00--$10.00–$10.00—--2
$300.00Dec 18$16.10$35.90$26.00$26.50 06/12$19.40–$26.30$26.0056
$300.00Oct 16$16.10$35.90$26.00--$26.00–$26.00—$16.101
$300.00Jan 15$16.10$35.90$26.00--$26.00–$26.00—$16.101
$350.00Aug 21$0.00$0.30$0.15$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–$10.00$2.0011
$350.00Nov 20$0.00$20.00$10.00$4.00 07/29$1.00–$15.00$4.007
$350.00Dec 18$0.00$6.00$3.00$7.00 07/31$1.75–$15.00$3.00531
$350.00Jan 15$0.00$20.00$10.00$6.70 06/24$1.75–$15.00$6.7018
$350.00Mar 19$0.00$20.00$10.00$6.00 07/06$5.00–$15.00$6.0014
$350.00Jun 17$0.00$20.00$10.00--$10.00–$10.00—--1
$350.00Dec 17$0.00$20.00$10.00--$10.00–$10.00—--1
$290.00Dec 18$26.10$45.90$36.00--$36.00–$36.00—$26.1011
$290.00Jan 15$26.10$45.90$36.00--$36.00–$36.00—$26.10101
$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$20.00$10.00$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$20.00$10.00$1.13 07/24$1.50–$15.00$1.13154
$280.00Oct 16$36.10$55.90$46.00--$46.00–$46.00—$36.1021
$280.00Dec 18$36.10$55.90$46.00--$46.00–$46.00—$36.10126
$370.00Oct 16$0.00$2.00$1.00$1.03 07/24$0.38–$5.00$1.0031
$370.00Nov 20$0.00$20.00$10.00$5.30 07/27$1.00–$15.00$5.3020
$370.00Jan 15$0.00$20.00$10.00$4.90 07/20$1.25–$15.00$4.90119
$370.00Dec 18$0.00$4.00$2.00--$2.00–$2.00—--55
$270.00Oct 16$46.10$65.90$56.00--$56.00–$56.00—$46.101
$380.00Oct 16$0.00$19.90$9.95$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
$260.00Dec 18$56.10$75.80$65.95--$65.95–$65.95—$56.1035
$390.00Aug 21$0.00$1.00$0.50$1.60 07/28$0.50–$15.00$0.501
$390.00Oct 16$0.00$19.90$9.95$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$66.10$85.90$76.00--$76.00–$76.00—$66.101
$250.00Dec 17$66.00$86.00$76.00--$76.00–$76.00—$66.001
$400.00Nov 20$0.00$2.00$1.00$2.90 07/27$0.50–$10.00$1.003
$400.00Dec 18$0.00$2.00$1.00$5.80 07/02$0.30–$10.00$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$19.90$9.95--$9.95–$9.95—--5
$400.00Dec 17$0.00$20.00$10.00--$10.00–$10.00—--10
$240.00Dec 18$76.10$95.90$86.00--$86.00–$86.00—$76.1010
$240.00Jan 15$76.10$95.90$86.00--$86.00–$86.00—$76.109
$410.00Nov 20$0.00$2.00$1.00$4.40 07/29$0.50–$10.00$1.003
$410.00Dec 18$0.00$2.00$1.00$1.00 07/29$0.25–$10.00$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$19.90$9.95--$9.95–$9.95—--3
$410.00Mar 19$0.00$19.90$9.95--$9.95–$9.95—--1
$230.00Dec 18$86.10$105.90$96.00--$96.00–$96.00—$86.101
$420.00Nov 20$0.00$2.00$1.00$4.40 07/29$0.50–$10.00$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$19.90$9.95--$9.95–$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$19.90$9.95--$9.95–$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$0.60$0.30--$0.30–$0.30—--1
$440.00Oct 16$0.00$19.90$9.95$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$19.90$9.95--$9.95–$9.95—--6
$440.00Mar 19$0.00$19.90$9.95--$9.95–$9.95—--1
$200.00Dec 18$114.00$134.00$124.00--$124.00–$124.00—$114.001
$450.00Oct 16$0.00$0.10$0.05$0.05 07/24$0.05–$10.00$0.05247
$450.00Aug 21$0.00$19.90$9.95--$9.95–$9.95—--1
$450.00Nov 20$0.00$19.90$9.95--$9.95–$9.95—--7
$450.00Dec 18$0.00$19.90$9.95--$9.95–$9.95—--1
$450.00Jan 15$0.00$19.90$9.95--$9.95–$9.95—--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Oct 16$62.00$68.00$65.00$69.00 07/30$58.00–$66.00$65.0027
$320.00Nov 20$78.10$97.90$88.00$91.00 07/28$84.00–$98.50$88.004
$320.00Dec 18$100.10$119.90$110.00$108.65 07/07$97.00–$124.40$108.65115
$320.00Jan 15$118.10$137.90$128.00$130.00 07/31$116.00–$145.70$128.0095
$330.00Aug 21$0.00$19.90$9.95$24.19 07/20$9.95–$24.00$9.953
$330.00Sep 18$18.10$37.90$28.00$33.00 07/31$27.80–$47.70$28.00--
$330.00Nov 20$86.10$105.90$96.00$104.00 07/29$94.00–$102.00$96.0028
$330.00Dec 18$108.10$127.80$117.95$115.00 07/16$106.00–$127.70$115.0043
$330.00Jan 15$128.10$147.90$138.00$144.00 07/29$124.00–$145.95$138.0031
$330.00Mar 19$132.10$151.80$141.95$155.90 07/31$132.00–$151.40$141.9550
$330.00Jun 17$139.00$154.00$146.50$143.00 07/30$136.00–$176.80$143.003
$330.00Oct 16$72.00$78.00$75.00--$75.00–$75.00—$72.0075
$310.00Aug 21$0.00$20.00$10.00$8.00 07/14$5.00–$15.00$8.001
$310.00Sep 18$6.10$25.90$16.00$34.10 07/24$16.00–$33.00$16.00--
$310.00Nov 20$70.10$89.90$80.00$84.00 07/08$79.00–$89.30$80.00123
$310.00Dec 18$94.10$113.90$104.00$90.00 07/20$91.00–$115.00$94.1056
$310.00Jan 15$108.10$127.90$118.00$115.00 07/21$106.00–$124.10$115.00152
$310.00Jun 17$112.00$132.00$122.00$126.20 07/20$118.00–$167.60$122.0012
$310.00Oct 16$44.10$63.90$54.00--$54.00–$54.00—$44.108
$310.00Mar 19$122.00$128.00$125.00--$125.00–$125.00—$122.002
$340.00Oct 16$68.10$87.90$78.00$83.00 07/29$77.00–$84.00$78.0014
$340.00Nov 20$96.10$115.90$106.00$101.00 07/09$103.00–$116.20$101.003
$340.00Jan 15$138.10$157.90$148.00$153.00 07/29$134.00–$152.00$148.0031
$340.00Aug 21$6.10$25.90$16.00--$16.00–$16.00—$6.101
$340.00Dec 18$118.10$137.90$128.00--$128.00–$128.00—$118.1015
$300.00Aug 21$0.00$20.00$10.00$3.00 07/27$4.90–$15.00$3.005
$300.00Sep 18$6.10$25.80$15.95$40.00 06/18$15.95–$30.00$15.9510
$300.00Oct 16$40.10$51.00$45.55$52.00 07/31$40.10–$56.00$45.55129
$300.00Nov 20$66.10$85.90$76.00$75.00 07/08$74.00–$82.20$75.00103
$300.00Dec 18$86.10$100.70$93.40$103.00 07/29$74.10–$97.30$93.40560
$300.00Jan 15$104.10$123.90$114.00$113.60 07/29$103.15–$124.10$113.602.0K
$300.00Mar 19$106.10$125.90$116.00$114.00 07/27$111.75–$125.00$114.0060
$300.00Jun 17$108.00$128.00$118.00$112.25 06/17$112.05–$163.80$112.25106
$300.00Dec 17$108.00$128.00$118.00$103.00 06/09$116.00–$165.00$108.001
$350.00Aug 21$16.10$35.90$26.00$42.00 07/20$26.00–$43.00$26.0018
$350.00Nov 20$106.10$125.90$116.00$118.60 07/29$113.00–$124.60$116.005
$350.00Dec 18$128.10$147.90$138.00$130.90 07/20$125.00–$148.10$130.9083
$350.00Jan 15$148.10$167.90$158.00$161.00 07/29$144.00–$158.95$158.0011
$350.00Sep 18$36.10$55.90$46.00--$46.00–$46.00—$36.102
$350.00Oct 16$78.10$97.90$88.00--$88.00–$88.00—$78.1055
$350.00Mar 19$152.10$171.90$162.00--$162.00–$162.00—$152.101
$350.00Jun 17$152.00$172.00$162.00--$162.00–$162.00—$152.002
$290.00Aug 21$0.00$20.00$10.00$13.80 07/07$4.75–$15.00$10.0040
$290.00Sep 18$6.10$25.90$16.00$35.00 06/18$15.00–$28.00$16.005
$290.00Nov 20$60.00$77.90$68.95$74.90 07/29$65.00–$76.30$68.957
$290.00Dec 18$80.10$99.90$90.00$88.00 07/24$79.00–$93.00$88.00200
$290.00Jan 15$96.10$115.90$106.00$102.50 07/29$93.45–$106.00$102.5012
$290.00Mar 19$98.10$117.90$108.00$104.20 07/27$102.05–$113.00$104.201
$290.00Jun 17$98.00$118.00$108.00$91.00 06/08$103.05–$160.50$98.0011
$290.00Dec 17$100.00$120.00$110.00$111.00 07/29$108.00–$161.70$110.004
$290.00Oct 16$36.10$55.90$46.00--$46.00–$46.00—$36.1015
$360.00Aug 21$26.10$45.90$36.00$52.00 07/20$36.00–$55.50$36.002
$360.00Sep 18$46.10$65.90$56.00$77.40 07/20$54.80–$75.00$56.002
$360.00Oct 16$88.10$107.90$98.00$96.00 07/22$97.00–$104.10$96.0028
$360.00Nov 20$116.10$135.90$126.00$121.00 07/28$122.00–$134.50$121.0015
$360.00Dec 18$138.10$157.90$148.00$142.00 07/20$134.00–$157.90$142.0024
$360.00Jan 15$158.10$177.90$168.00$170.00 07/29$152.00–$168.80$168.0064
$360.00Mar 19$160.10$179.90$170.00$172.00 07/29$160.00–$175.60$170.002
$360.00Jun 17$160.00$180.00$170.00$171.00 07/20$164.00–$192.90$170.002
$280.00Aug 21$0.00$19.90$9.95$12.00 07/07$4.10–$15.00$9.954
$280.00Sep 18$6.10$25.80$15.95$16.76 07/23$10.18–$24.00$15.9526
$280.00Oct 16$30.10$49.90$40.00$39.10 06/23$40.00–$46.00$39.1036
$280.00Jan 15$86.10$105.90$96.00$93.00 07/29$84.65–$100.00$93.0051
$280.00Mar 19$88.10$107.90$98.00$94.90 07/27$92.35–$104.00$94.903
$280.00Jun 17$90.00$110.00$100.00$100.00 07/29$94.00–$157.70$100.0015
$280.00Dec 17$90.00$110.00$100.00$102.00 07/29$94.00–$158.60$100.0016
$280.00Dec 18$72.10$91.80$81.95--$81.95–$81.95—$72.1015
$370.00Oct 16$98.10$117.90$108.00$107.00 07/28$106.00–$133.80$107.0035
$370.00Nov 20$124.10$143.90$134.00$134.80 07/28$132.00–$144.20$134.0017
$370.00Dec 18$148.10$167.90$158.00$158.00 07/22$144.00–$167.70$158.0041
$370.00Jan 15$166.10$185.90$176.00$176.00 07/30$162.00–$177.50$176.0077
$370.00Mar 19$170.10$189.90$180.00$182.00 07/29$170.00–$185.90$180.004
$370.00Sep 18$56.10$75.90$66.00--$66.00–$66.00—$56.101
$370.00Jun 17$170.00$190.00$180.00--$180.00–$180.00—$170.001
$270.00Aug 21$0.00$19.90$9.95$10.00 07/07$3.95–$15.00$9.956
$270.00Sep 18$4.10$23.90$14.00$16.00 07/08$11.58–$21.00$14.0023
$270.00Oct 16$26.10$45.90$36.00$35.00 07/21$36.00–$41.00$35.009
$270.00Nov 20$46.10$65.90$56.00$61.00 07/23$53.00–$61.00$56.001
$270.00Jan 15$76.10$95.90$86.00$88.00 07/30$77.15–$89.00$86.0021
$270.00Mar 19$80.10$99.90$90.00$91.00 07/29$82.75–$95.00$90.0012
$270.00Jun 17$80.00$100.00$90.00$101.40 07/31$84.80–$153.90$90.0011
$270.00Dec 17$82.00$102.00$92.00$91.00 07/29$75.00–$154.10$91.0027
$270.00Dec 18$64.10$83.90$74.00--$74.00–$74.00—$64.1017
$380.00Aug 21$46.10$65.90$56.00$70.30 07/13$56.00–$75.40$56.00--
$380.00Sep 18$66.10$85.90$76.00$97.30 07/20$76.00–$94.00$76.004
$380.00Oct 16$108.10$127.90$118.00$122.70 07/29$116.00–$143.75$118.0039
$380.00Nov 20$134.10$153.90$144.00$149.20 07/29$142.00–$157.70$144.0012
$380.00Dec 18$158.10$177.90$168.00$177.00 07/29$154.00–$177.50$168.0096
$380.00Jan 15$189.00$195.90$192.45$200.80 07/31$172.00–$195.00$192.45200
$380.00Mar 19$192.00$200.00$196.00$193.80 07/31$178.00–$216.25$193.8024
$380.00Jun 17$180.00$200.00$190.00$196.00 07/30$180.60–$228.40$190.001
$260.00Aug 21$0.00$19.90$9.95$2.00 07/13$0.85–$15.00$2.002
$260.00Sep 18$4.10$23.90$14.00$21.80 06/25$9.95–$20.00$14.003
$260.00Nov 20$40.10$59.80$49.95$55.20 07/23$46.00–$55.00$49.9528
$260.00Dec 18$56.10$75.90$66.00$68.30 07/30$58.20–$70.00$66.00160
$260.00Jan 15$68.10$87.90$78.00$72.00 07/28$70.00–$80.00$72.0011
$260.00Dec 17$74.00$94.00$84.00$78.00 06/03$50.00–$152.80$78.0010
$260.00Oct 16$22.10$41.90$32.00--$32.00–$32.00—$22.1040
$390.00Aug 21$56.10$75.90$66.00$81.70 07/14$66.00–$85.30$66.009
$390.00Sep 18$76.10$95.90$86.00$107.20 07/20$83.90–$104.00$86.007

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 123
Put/Call Ratio 5.35
Net Difference -100

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 36
Put/Call Ratio 1.44
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 451
Total Puts 771
Average Put/Call Ratio 3.34
Ratio Trend Rising

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