Tour v490
PODD
INSULET CORP
$166.82 -1.70%
$167.17 (+0.21%)🌙
as of 08/04 06:09 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:09pm)
January 2026
|
▶ (8/5 14:08)
◀ 8/4 18:09 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,180
Calls: 893 (41%)
Puts: 1,287 (59%)
Prior (08/03) 200
Calls: 119 (60%)
Puts: 81 (40%)
Current vs Prior +990.00%
Calls: +650.42% (Calls)
Puts: +1488.89% (Puts)
Prior 7-Day Total 2,031
Calls: 1,819 (90%)
Puts: 212 (10%)
Prior 7-Day Average 290
Calls: 259 (90%)
Puts: 30 (10%)
Current vs Prior 7-Day Avg +651.35%
Calls: +243.65%
Puts: +4149.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.12M
Calls: $518.6K (46%)
Puts: $604.3K (54%)
Prior (08/03) $215.4K
Calls: $120.0K (56%)
Puts: $95.4K (44%)
Current vs Prior +421.25%
Calls: +332.19%
Puts: +533.25%
Prior 7-Day Total $1.78M
Calls: $1.60M (90%)
Puts: $177.9K (10%)
Prior 7-Day Average $253.7K
Calls: $228.3K (90%)
Puts: $25.4K (10%)
Current vs Prior 7-Day Avg +342.66%
Calls: +127.19%
Puts: +2278.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.44
Prior (08/03) 0.68
Current vs Prior +111.73%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +152.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 7,989
Calls: 6,103 (76%)
Puts: 1,886 (24%)
Prior (08/03) 3,944
Calls: 3,820 (97%)
Puts: 124 (3%)
Current vs Prior +102.56%
Prior 7-Day Total 17,204
Calls: 16,436 (96%)
Puts: 768 (4%)
Prior 7-Day Average 2,457
Calls: 2,348 (95%)
Puts: 128 (5%)
Current vs Prior 7-Day Avg +225.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.48% | 16.60%
Prior 13.82% | 17.18%
Current vs Prior +4.76% | -3.33%
Prior 7-Day Avg 14.11% | 16.78%
Current vs 7-Day Avg +2.63% | -1.05%
Prior 7-Day Eod 13.82% | 17.18%
Current vs 7-Day Eod +4.76% | -3.33%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.62% | 11.20%
Calls: 14.55% | 11.59%
Puts: 10.69% | 10.81%
Prior 35.91% | 16.39%
Calls: 45.16% | 16.33%
Puts: 26.67% | 16.45%
Current vs Prior -64.86% | -31.67%
Prior 7-Day Avg 35.91% | 16.39%
Calls: 45.16% | 16.33%
Puts: 26.67% | 16.45%
Current vs 7-Day Avg -64.86% | -31.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 421% vs prior. Dollar volume significantly above 7-day average (343% higher). Unusually high activity with volume up 990% vs prior - elevated interest. Volume explosion - 652% above 7-day average (2,180 vs avg 290).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
💧 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. 14 found (avg delta 0.65, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1824.7031.30$28.0023.6%--0.7921
$150.00Aug 2117.2025.30$21.2538.1%--0.7923
$150.00Sep 1821.2024.50$22.8514.4%--0.7543
$155.00Aug 2113.2021.70$17.4548.7%10.7026
$155.00Sep 1816.0020.90$18.4526.6%60.6937
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2119.5026.20$22.8529.3%30.77--
$175.00Aug 2111.6019.60$15.6051.3%--0.5951
$175.00Sep 1813.2021.60$17.4048.3%30.568
$170.00Aug 218.1016.50$12.3068.3%30.534

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 2.2K, top 853)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.556.20$3.38167.2%3790.2347
$175.00Aug 214.1010.00$7.0583.7%3590.41333
$180.00Aug 214.509.20$6.8568.6%450.371.1K
$170.00Aug 215.4010.20$7.8061.5%210.47203
$170.00Sep 1810.8012.90$11.8517.7%190.51119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 212.958.10$5.5393.1%8530.3013
$145.00Aug 210.054.80$2.42196.3%3510.1614
$150.00Aug 210.605.80$3.20162.5%270.2117
$160.00Aug 215.8010.10$7.9554.1%90.3738
$140.00Aug 210.152.85$1.50180.0%80.1115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 32.4%, max 57.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1893.6%59.5%57.3%10168
$180.00Aug 21Sep 1882.7%56.7%45.8%461.2K
$160.00Aug 21Sep 1879.0%56.4%40.0%6179
$165.00Aug 21Sep 1874.3%53.6%38.8%17244
$190.00Aug 21Sep 1874.5%54.5%36.7%379111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1879.0%56.4%40.0%1045
$165.00Aug 21Sep 1874.3%53.6%38.8%760
$155.00Aug 21Sep 1875.5%55.6%35.7%85347
$135.00Aug 21Sep 1879.5%59.8%33.0%421
$175.00Aug 21Sep 1872.3%55.7%29.7%359

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 49.00, avg 6.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Sep 18$0.10$4.90$0.1049.00$190.10
$175.00$180.00Aug 21$0.20$4.80$0.2024.00$175.20
$190.00$195.00Aug 21$0.38$4.62$0.3812.16$190.38
$170.00$175.00Aug 21$0.75$4.25$0.755.67$170.75
$195.00$200.00Sep 18$0.90$4.10$0.904.56$195.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.17$4.83$0.1728.41$139.83
$140.00$135.00Sep 18$0.63$4.37$0.636.94$139.37
$150.00$145.00Aug 21$0.78$4.22$0.785.41$149.22
$145.00$140.00Aug 21$0.92$4.08$0.924.43$144.08
$150.00$145.00Sep 18$1.08$3.92$1.083.63$148.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 7.33, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Sep 18$4.40$4.40$0.607.33$154.40
$160.00$165.00Aug 21$4.25$4.25$0.755.67$164.25
$180.00$185.00Aug 21$4.20$4.20$0.805.25$184.20
$165.00$170.00Aug 21$4.05$4.05$0.954.26$169.05
$150.00$155.00Aug 21$3.80$3.80$1.203.17$153.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$175.00Aug 21$7.25$7.25$2.752.64$177.75
$175.00$170.00Aug 21$3.30$3.30$1.701.94$171.70
$175.00$165.00Sep 18$6.10$6.10$3.901.56$168.90
$170.00$165.00Aug 21$2.65$2.65$2.351.13$167.35
$160.00$155.00Aug 21$2.42$2.42$2.580.94$157.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.92, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$0.4593.6%59.5%
$155.00Aug 21Sep 18$1.0075.5%55.6%
$160.00Aug 21Sep 18$1.0579.0%56.4%
$180.00Aug 21Sep 18$1.5082.7%56.7%
$150.00Aug 21Sep 18$1.6068.6%55.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$1.1779.5%59.8%
$160.00Aug 21Sep 18$1.6079.0%56.4%
$140.00Aug 21Sep 18$1.6371.8%57.1%
$165.00Aug 21Sep 18$1.6574.3%53.6%
$155.00Aug 21Sep 18$1.7775.5%55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 12.05% of stock, avg 15.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$7.80$12.30$20.10$149.90$190.1012.05%
$165.00Aug 21$11.85$9.65$21.50$143.50$186.5012.89%
$175.00Aug 21$7.05$15.60$22.65$152.35$197.6513.58%
$155.00Aug 21$17.45$5.53$22.98$132.02$177.9813.78%
$160.00Aug 21$16.10$7.95$24.05$135.95$184.0514.42%
$150.00Aug 21$21.25$3.20$24.45$125.55$174.4514.66%
$185.00Aug 21$2.65$22.85$25.50$159.50$210.5015.29%
$165.00Sep 18$14.40$11.30$25.70$139.30$190.7015.41%
$155.00Sep 18$18.45$7.30$25.75$129.25$180.7515.44%
$160.00Sep 18$17.15$9.55$26.70$133.30$186.7016.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.04% of stock, avg 7.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$145.00Aug 21$2.65$2.42$5.07$139.93$190.07
$190.00$145.00Aug 21$3.38$2.42$5.80$139.20$195.80
$185.00$150.00Aug 21$2.65$3.20$5.85$144.15$190.85
$190.00$150.00Aug 21$3.38$3.20$6.58$143.42$196.58
$185.00$155.00Aug 21$2.65$5.53$8.18$146.82$193.18
$190.00$155.00Aug 21$3.38$5.53$8.91$146.09$198.91
$180.00$145.00Aug 21$6.85$2.42$9.27$135.73$189.27
$175.00$145.00Aug 21$7.05$2.42$9.47$135.53$184.47
$195.00$145.00Sep 18$5.05$4.50$9.55$135.45$204.55
$190.00$145.00Sep 18$5.15$4.50$9.65$135.35$199.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 28.41, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150165/170Aug 21$4.83$0.1728.41$145.17$169.83
155/160165/170Sep 18$4.80$0.2024.00$155.20$169.80
140/145150/155Aug 21$4.72$0.2816.86$140.28$154.72
150/155160/165Sep 18$4.47$0.538.43$150.53$164.47
135/140160/165Aug 21$4.42$0.587.62$135.58$164.42
135/140180/185Aug 21$4.37$0.636.94$135.63$184.37
155/160180/185Sep 18$4.32$0.686.35$155.68$184.32
150/155165/170Sep 18$4.27$0.735.85$150.73$169.27
155/160170/175Sep 18$4.25$0.755.67$155.75$174.25
135/140165/170Aug 21$4.22$0.785.41$135.78$169.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.20$4.8024.00
$160.00$165.00$170.00Sep 18$0.20$4.8024.00
$170.00$175.00$180.00Sep 18$0.50$4.509.00
$170.00$175.00$180.00Aug 21$0.55$4.458.09
$165.00$170.00$175.00Sep 18$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.09$4.9154.56
$150.00$155.00$160.00Sep 18$0.53$4.478.43
$145.00$150.00$155.00Sep 18$0.64$4.366.81
$165.00$170.00$175.00Aug 21$0.65$4.356.69
$135.00$140.00$145.00Sep 18$0.74$4.265.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-5.20, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$2.62$2.38
$195.00$200.001:2Sep 18-$3.25$1.75
$165.00$170.001:2Aug 21-$3.75$1.25
$185.00$190.001:2Sep 18-$4.02$0.98
$185.00$190.001:2Aug 21-$4.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Sep 18-$5.20$4.80
$145.00$140.001:2Aug 21-$0.58$4.42
$155.00$150.001:2Aug 21-$0.87$4.13
$140.00$135.001:2Aug 21-$1.16$3.84
$150.00$145.001:2Aug 21-$1.64$3.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.47%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$10.800.511.9%6.47%8.38%19119
$175.00Sep 18$6.100.454.9%3.66%8.56%763
$170.00Aug 21$5.400.471.9%3.24%5.14%21203
$180.00Aug 21$4.500.377.9%2.70%10.60%451.1K
$180.00Sep 18$4.200.407.9%2.52%10.42%1106
$175.00Aug 21$4.100.414.9%2.46%7.36%359333
$200.00Sep 18$2.800.2319.9%1.68%21.57%2143
$185.00Sep 18$2.650.3310.9%1.59%12.49%--20
$195.00Aug 21$1.500.2016.9%0.90%17.79%165
$190.00Aug 21$0.550.2313.9%0.33%14.22%37947

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. 168 contracts (avg 305 vol/day, 132 traded recently)

PODD averages only 305 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 $130.00 12-18 call last traded $47.65 on 07/29 (now $41.80/$47.40) — try a limit near $44.60. Also watch the $100.00 12-18 call last traded $66.60 on 07/17 (now $65.40/$74.40) — try a limit near $66.60; the $150.00 09-18 call last traded $21.16 on 07/30 (now $21.20/$24.50) — try a limit near $21.20. Most tradeable put: the $240.00 12-18 put last traded $94.60 on 06/18 (now $72.40/$77.10) — try a limit near $74.75.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$7.70$16.00$11.85$10.30 07/30$7.00–$15.00$10.30187
$165.00Sep 18$13.00$15.80$14.40$16.50 07/29$9.95–$16.25$14.4057
$165.00Dec 18$21.00$24.50$22.75$17.76 07/23$17.95–$25.30$21.007
$170.00Aug 21$5.40$10.20$7.80$9.08 07/31$6.15–$10.90$7.80203
$170.00Sep 18$10.80$12.90$11.85$10.30 07/30$8.25–$14.20$10.80119
$170.00Dec 18$16.40$24.50$20.45$23.77 07/28$16.80–$23.25$20.4530
$170.00Mar 19$24.80$29.20$27.00$26.90 07/21$22.80–$28.55$26.904
$160.00Aug 21$13.50$18.70$16.10$16.50 07/29$9.70–$16.75$16.10169
$160.00Sep 18$12.90$21.40$17.15$15.00 07/30$11.60–$19.05$15.0010
$160.00Dec 18$20.10$30.00$25.05$25.10 07/31$20.45–$27.90$25.0522
$160.00Mar 19$27.00$35.80$31.40$34.30 07/29$26.95–$34.40$31.402
$175.00Aug 21$4.10$10.00$7.05$6.28 07/31$4.80–$8.25$6.28333
$175.00Sep 18$6.10$13.60$9.85$11.45 07/28$6.30–$11.45$9.8563
$175.00Dec 18$16.30$22.90$19.60$20.00 07/29$15.40–$20.40$19.6010
$155.00Aug 21$13.20$21.70$17.45$22.00 07/28$12.30–$20.05$17.4526
$155.00Sep 18$16.00$20.90$18.45$20.65 07/20$14.35–$22.10$18.4537
$155.00Dec 18$24.00$33.00$28.50$23.60 07/14$22.75–$30.60$24.0014
$155.00Mar 19$29.00$37.80$33.40$34.00 07/31$29.55–$37.00$33.401
$180.00Aug 21$4.50$9.20$6.85$5.80 07/31$3.38–$7.15$5.801.1K
$180.00Sep 18$4.20$12.50$8.35$9.86 07/28$4.40–$9.80$8.35106
$180.00Dec 18$12.70$19.00$15.85$14.33 07/24$13.05–$18.50$14.3325
$180.00Mar 19$18.10$28.00$23.05$25.20 07/29$18.80–$24.25$23.052
$150.00Aug 21$17.20$25.30$21.25$18.00 07/22$15.60–$24.25$18.0023
$150.00Sep 18$21.20$24.50$22.85$21.16 07/30$17.10–$25.65$21.2043
$150.00Dec 18$26.00$35.50$30.75$34.46 07/29$25.70–$33.75$30.7539
$185.00Aug 21$0.10$5.20$2.65$4.00 07/30$2.65–$5.20$2.6548
$185.00Sep 18$2.65$9.90$6.28$8.12 07/16$4.15–$8.00$6.2820
$185.00Dec 18$11.40$19.40$15.40$15.78 07/27$11.55–$17.05$15.4080
$145.00Aug 21$22.40$27.70$25.05$11.70 06/23$18.95–$28.00$22.401
$145.00Sep 18$24.70$31.30$28.00$27.00 07/27$20.25–$29.85$27.0021
$145.00Dec 18$29.10$39.00$34.05$32.90 07/08$28.55–$37.15$32.9010
$190.00Aug 21$0.55$6.20$3.38$3.17 07/31$1.58–$4.25$3.1747
$190.00Sep 18$0.30$10.00$5.15$5.85 07/27$3.50–$7.20$5.1564
$190.00Dec 18$8.00$17.80$12.90$12.80 07/21$10.30–$14.85$12.8067
$190.00Mar 19$14.30$24.00$19.15$16.70 07/22$16.25–$21.20$16.702
$140.00Aug 21$24.70$30.30$27.50$14.55 06/23$21.85–$32.45$24.701
$140.00Sep 18$26.60$33.10$29.85$24.20 07/23$23.30–$33.70$26.605
$140.00Dec 18$35.00$40.80$37.90$29.95 06/08$31.45–$40.40$35.001
$195.00Aug 21$1.50$4.50$3.00$2.30 07/30$1.65–$4.25$2.3065
$195.00Sep 18$0.20$9.90$5.05$5.41 07/28$2.25–$6.55$5.0519
$195.00Dec 18$7.80$16.30$12.05$7.50 06/25$9.70–$14.65$7.8036
$135.00Sep 18$31.90$37.40$34.65$36.40 07/16$27.70–$38.10$34.653
$135.00Dec 18$38.90$45.20$42.05$43.95 07/29$34.75–$43.90$42.052
$200.00Aug 21$0.00$7.40$3.70$2.20 07/29$1.50–$4.18$2.2025
$200.00Sep 18$2.80$5.50$4.15$4.00 07/29$2.20–$4.23$4.00143
$200.00Dec 18$8.00$15.00$11.50$9.60 07/30$7.70–$11.90$9.601.8K
$130.00Sep 18$34.10$44.00$39.05$35.00 06/10$30.95–$42.45$35.00--
$130.00Dec 18$41.80$47.40$44.60$47.65 07/29$38.00–$47.55$44.60117
$125.00Dec 18$44.00$53.50$48.75$48.30 07/02$41.45–$51.40$48.301
$210.00Aug 21$0.80$3.50$2.15$1.85 07/20$1.25–$2.68$1.8582
$210.00Sep 18$0.85$3.70$2.28$3.30 07/16$2.15–$4.45$2.2811
$210.00Dec 18$4.20$12.70$8.45$8.00 07/21$6.55–$9.70$8.0075
$120.00Dec 18$48.00$57.80$52.90--$52.90–$52.90—$48.005
$115.00Dec 18$52.00$61.90$56.95--$56.95–$56.95—$52.001
$220.00Sep 18$0.05$2.00$1.02$2.03 07/16$0.73–$3.83$1.0264
$220.00Dec 18$3.70$8.30$6.00$5.85 07/15$5.20–$7.60$5.8549
$220.00Aug 21$0.00$0.70$0.35--$0.35–$0.35—--1
$110.00Dec 18$57.00$66.00$61.50$54.70 07/01$53.05–$64.55$57.002
$105.00Dec 18$60.20$70.00$65.10$57.45 07/01$57.20–$68.90$60.201
$105.00Sep 18$58.00$67.90$62.95--$62.95–$62.95—$58.001
$230.00Sep 18$0.50$2.50$1.50$1.05 06/26$0.98–$1.73$1.0511
$230.00Dec 18$1.20$8.00$4.60$5.51 07/28$4.10–$6.40$4.6041
$100.00Dec 18$65.40$74.40$69.90$66.60 07/17$62.20–$73.45$66.609
$100.00Sep 18$62.10$72.00$67.05--$67.05–$67.05—$62.101
$240.00Sep 18$0.00$9.40$4.70$0.83 07/22$0.73–$4.70$0.838
$240.00Dec 18$0.00$9.20$4.60$4.92 07/29$3.25–$5.15$4.6034
$240.00Mar 19$3.00$11.90$7.45$8.00 07/24$6.80–$10.30$7.451
$90.00Dec 18$74.80$83.80$79.30--$79.30–$79.30—$74.802
$85.00Dec 18$79.50$88.50$84.00--$84.00–$84.00—$79.501
$250.00Sep 18$0.00$9.20$4.60$0.60 07/02$0.95–$4.60$0.6017
$250.00Dec 18$0.10$7.00$3.55$2.80 07/30$2.25–$5.30$2.8039
$260.00Sep 18$0.00$9.00$4.50$0.60 07/07$0.85–$4.50$0.6024
$260.00Dec 18$0.05$7.30$3.68$2.04 06/23$2.40–$5.20$2.043
$270.00Dec 18$0.00$6.70$3.35$1.25 06/04$1.90–$3.38$1.253
$280.00Sep 18$0.00$8.80$4.40$0.50 06/05$0.53–$4.40$0.5039
$280.00Dec 18$0.00$6.00$3.00--$3.00–$3.00—--3
$290.00Sep 18$0.10$8.70$4.40$1.15 07/21$0.55–$4.40$1.154
$290.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--58
$300.00Sep 18$0.00$0.90$0.45$0.43 07/22$0.45–$0.45$0.43116
$300.00Dec 18$0.55$2.15$1.35$1.00 07/24$1.08–$2.42$1.0073
$310.00Sep 18$0.00$8.70$4.35--$4.35–$4.35—--4
$310.00Dec 18$0.00$9.50$4.75--$4.75–$4.75—--16
$320.00Dec 18$0.00$9.30$4.65$0.71 06/03$1.65–$4.78$0.7140
$320.00Sep 18$0.00$8.70$4.35--$4.35–$4.35—--1
$330.00Sep 18$0.00$8.60$4.30--$4.30–$4.30—--1
$330.00Dec 18$0.00$9.20$4.60--$4.60–$4.60—--6
$340.00Dec 18$0.00$9.10$4.55--$4.55–$4.55—--3
$350.00Dec 18$0.00$0.60$0.30$0.30 07/23$0.25–$1.15$0.3028
$360.00Dec 18$0.00$8.90$4.45--$4.45–$4.45—--1
$370.00Dec 18$0.00$8.90$4.45--$4.45–$4.45—--2
$390.00Sep 18$0.00$8.60$4.30--$4.30–$4.30—--1
$410.00Dec 18$0.00$8.70$4.35$0.15 06/29$0.95–$4.35$0.154
$410.00Sep 18$0.00$8.60$4.30--$4.30–$4.30—--1
$440.00Dec 18$0.00$8.70$4.35--$4.35–$4.35—--1
$470.00Dec 18$0.00$8.60$4.30--$4.30–$4.30—--1
$480.00Dec 18$0.00$7.20$3.60--$3.60–$3.60—--1
$490.00Dec 18$0.00$7.20$3.60--$3.60–$3.60—--19
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$5.40$13.90$9.65$11.80 07/30$7.20–$15.45$9.6512
$165.00Sep 18$7.30$15.30$11.30$12.60 07/30$10.35–$17.05$11.3048
$165.00Dec 18$14.20$20.70$17.45--$17.45–$17.45—$14.2021
$170.00Aug 21$8.10$16.50$12.30$12.50 07/27$10.65–$18.65$12.304
$170.00Dec 18$20.20$23.50$21.85$22.00 07/27$19.55–$26.50$21.853
$170.00Sep 18$10.40$16.20$13.30--$13.30–$13.30—$10.402
$160.00Aug 21$5.80$10.10$7.95$8.00 07/31$5.75–$12.55$7.9538
$160.00Dec 18$11.10$21.00$16.05$16.00 07/21$15.35–$20.25$16.0016
$160.00Sep 18$5.10$14.00$9.55--$9.55–$9.55—$5.107
$175.00Dec 18$23.10$26.20$24.65$28.10 06/26$23.15–$30.05$24.653
$175.00Aug 21$11.60$19.60$15.60--$15.60–$15.60—$11.6051
$175.00Sep 18$13.20$21.60$17.40--$17.40–$17.40—$13.208
$155.00Aug 21$2.95$8.10$5.53$4.65 07/29$4.50–$9.90$4.6513
$155.00Sep 18$4.20$10.40$7.30$9.90 07/22$5.75–$11.60$7.3034
$155.00Dec 18$9.10$19.00$14.05$17.60 07/24$12.10–$17.65$14.0548
$180.00Aug 21$14.50$22.50$18.50$26.40 06/26$16.45–$26.25$18.501
$180.00Sep 18$16.40$24.80$20.60$37.40 06/16$18.75–$28.45$20.602
$180.00Dec 18$22.80$31.40$27.10--$27.10–$27.10—$22.8010
$150.00Aug 21$0.60$5.80$3.20$4.00 07/28$3.10–$8.20$3.2017
$150.00Sep 18$2.65$8.50$5.58$7.17 07/21$4.18–$10.40$5.5838
$150.00Dec 18$7.00$16.90$11.95$10.81 07/28$11.15–$15.35$10.8118
$150.00Mar 19$11.50$21.00$16.25$15.96 07/28$15.45–$19.35$15.961
$185.00Dec 18$29.00$34.40$31.70--$31.70–$31.70—$29.002
$145.00Aug 21$0.05$4.80$2.42$3.47 07/30$2.20–$6.25$2.4214
$145.00Sep 18$2.30$6.70$4.50$4.60 07/27$3.22–$7.85$4.5066
$145.00Dec 18$5.70$15.00$10.35$10.84 07/21$10.20–$13.10$10.3512
$190.00Dec 18$29.10$39.00$34.05$39.00 07/07$32.20–$40.85$34.056
$140.00Aug 21$0.15$2.85$1.50$2.25 07/31$1.50–$4.55$1.5015
$140.00Sep 18$1.75$4.50$3.13$6.83 07/09$2.72–$5.95$3.1319
$140.00Dec 18$6.80$10.00$8.40$9.00 07/31$7.60–$11.65$8.4031
$195.00Sep 18$27.60$36.00$31.80$50.10 06/16$29.65–$40.00$31.808
$195.00Dec 18$35.50$40.60$38.05--$38.05–$38.05—$35.5021
$135.00Aug 21$0.00$2.65$1.33$1.88 07/30$1.15–$4.85$1.3311
$135.00Sep 18$0.50$4.50$2.50$3.09 07/21$2.20–$5.43$2.5010
$135.00Dec 18$6.20$8.70$7.45$8.78 06/26$6.45–$9.80$7.4522
$200.00Aug 21$31.00$39.00$35.00$41.27 07/22$32.20–$43.55$35.001
$200.00Sep 18$32.00$40.00$36.00$51.00 06/04$34.20–$44.20$36.002
$200.00Dec 18$38.30$45.60$41.95$49.02 06/26$39.50–$48.30$41.9538
$130.00Aug 21$0.00$0.95$0.48$1.05 07/27$0.48–$3.97$0.482
$130.00Sep 18$0.00$5.20$2.60$2.50 07/16$1.33–$4.38$2.50189
$130.00Dec 18$3.80$7.70$5.75$8.37 07/24$4.30–$8.10$5.75136
$130.00Mar 19$4.00$11.00$7.50$10.00 07/30$7.50–$10.90$7.502
$125.00Aug 21$0.00$1.85$0.93$1.25 07/20$0.93–$3.13$0.9359
$125.00Sep 18$0.00$10.00$5.00$1.42 07/28$1.27–$5.00$1.4218
$125.00Dec 18$0.00$10.00$5.00$5.38 07/30$4.50–$6.70$5.0093
$210.00Sep 18$40.90$49.00$44.95$52.00 07/07$42.75–$53.35$44.954
$210.00Dec 18$47.90$51.60$49.75--$49.75–$49.75—$47.9021
$120.00Aug 21$0.05$1.15$0.60$0.48 07/30$0.60–$3.58$0.4815
$120.00Sep 18$0.25$1.75$1.00$2.26 07/27$0.68–$4.30$1.0022
$120.00Dec 18$1.75$4.10$2.93$5.93 07/24$2.58–$6.20$2.93373
$120.00Mar 19$2.00$10.00$6.00$6.60 07/29$6.00–$7.95$6.0010
$115.00Sep 18$0.00$9.80$4.90$1.55 06/29$0.65–$4.90$1.553
$115.00Dec 18$0.00$8.60$4.30$2.75 07/02$2.30–$5.33$2.7569
$115.00Mar 19$1.00$10.00$5.50$6.80 07/20$5.50–$7.20$5.5010
$220.00Dec 18$52.20$62.00$57.10--$57.10–$57.10—$52.2017
$110.00Aug 21$0.00$1.20$0.60$0.58 07/22$0.40–$3.53$0.584
$110.00Sep 18$0.00$5.50$2.75$1.60 06/09$0.35–$2.75$1.608
$110.00Dec 18$0.00$6.80$3.40$5.41 06/12$1.55–$5.25$3.4010
$105.00Aug 21$0.00$1.50$0.75$3.10 07/21$0.73–$2.42$0.751
$105.00Mar 19$0.00$6.00$3.00$4.40 07/23$3.00–$5.25$3.001
$105.00Dec 18$0.00$7.90$3.95--$3.95–$3.95—--5
$230.00Dec 18$61.10$71.00$66.05$85.79 06/23$63.85–$73.35$66.053
$100.00Sep 18$0.00$3.40$1.70$0.85 06/09$0.23–$2.25$0.856
$100.00Dec 18$0.00$7.90$3.95$1.50 07/28$0.88–$3.95$1.5034
$95.00Dec 18$0.00$5.50$2.75$1.45 07/21$0.70–$3.68$1.4565
$95.00Sep 18$0.00$3.20$1.60--$1.60–$1.60—--5
$240.00Dec 18$72.40$77.10$74.75$94.60 06/18$72.20–$83.35$74.752
$90.00Dec 18$0.00$7.20$3.60$2.00 06/22$0.57–$3.63$2.0022
$250.00Dec 18$79.20$89.00$84.10$97.60 06/05$81.55–$92.85$84.10--
$80.00Dec 18$0.00$7.00$3.50$0.93 06/18$0.57–$3.50$0.932
$290.00Sep 18$118.10$128.00$123.05--$123.05–$123.05—$118.102

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 893
Total Puts 1,287
Put/Call Ratio 1.44
Net Difference -394

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 81
Put/Call Ratio 0.68
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 1,819
Total Puts 212
Average Put/Call Ratio 0.57
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