Tour v490
PODD
INSULET CORP
$165.22 -2.64%
(8/3 18:48) ◀
|
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) 987
Calls: 80 (8%)
Puts: 907 (92%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,270
Calls: 845 (67%)
Puts: 425 (33%)
Prior 7-Day Average 635
Calls: 120 (67%)
Puts: 60 (33%)
Current vs Prior 7-Day Avg +55.43%
Calls: -33.73%
Puts: +1393.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $595.3K
Calls: $66.7K (11%)
Puts: $528.6K (89%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $800.4K
Calls: $325.6K (41%)
Puts: $474.8K (59%)
Prior 7-Day Average $400.2K
Calls: $46.5K (41%)
Puts: $67.8K (59%)
Current vs Prior 7-Day Avg +48.76%
Calls: +43.36%
Puts: +679.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 11.34
Prior 1.00
Current vs Prior +1033.75%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +1104.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 7,989
Calls: 6,103 (76%)
Puts: 1,886 (24%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 14,996
Calls: 8,731 (58%)
Puts: 6,265 (42%)
Prior 7-Day Average 7,498
Calls: 4,365 (58%)
Puts: 3,132 (42%)
Current vs Prior 7-Day Avg +6.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.59% | 17.31%
Prior 12.25% | 16.48%
Current vs Prior +19.03% | +5.05%
Prior 7-Day Avg 10.15% | 15.31%
Current vs 7-Day Avg +43.67% | +13.04%
Prior 7-Day Eod 12.25% | 16.48%
Current vs 7-Day Eod +19.03% | +5.05%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.62% | 11.20%
Calls: 14.55% | 11.59%
Puts: 10.69% | 10.81%
Prior 13.66% | 6.48%
Calls: 12.09% | 6.90%
Puts: 15.23% | 6.06%
Current vs Prior -7.61% | +72.84%
Prior 7-Day Avg 13.66% | 6.48%
Calls: 12.09% | 6.90%
Puts: 15.23% | 6.06%
Current vs 7-Day Avg -7.61% | +72.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($528.6K) vs calls ($66.7K). Extreme bearish P/C ratio of 11.34 - heavy put buying. P/C ratio rising 1034% - increased hedging/bearish positioning. Call-heavy open interest (6,103 calls vs 1,886 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior NEUTRAL
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBULLISHBULLISH
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 4 of results (avg 9.6%, best 9.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1821.7023.80$22.759.2%--0.7343
$155.00Sep 1818.5020.30$19.409.3%60.7037
$150.00Aug 2119.3021.30$20.309.9%--0.7623
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2115.4017.00$16.209.9%--0.6151

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. 13 found (avg delta 0.65, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1825.3030.00$27.6517.0%--0.7821
$150.00Aug 2119.3021.30$20.309.9%--0.7623
$150.00Sep 1821.7023.80$22.759.2%--0.7343
$155.00Sep 1818.5020.30$19.409.3%60.7037
$155.00Aug 2115.5017.80$16.6513.8%--0.6926
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2121.9024.30$23.1010.4%30.73--
$175.00Aug 2115.4017.00$16.209.9%--0.6151
$175.00Sep 1817.0018.80$17.9010.1%30.578
$170.00Aug 2112.4013.80$13.1010.7%30.534

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 963, top 850)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 214.505.90$5.2026.9%220.331.1K
$165.00Aug 2110.2011.80$11.0014.5%70.54187
$175.00Sep 188.9010.30$9.6014.6%70.4463
$155.00Sep 1818.5020.30$19.409.3%60.7037
$170.00Sep 1810.3011.80$11.0513.6%60.49119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 215.006.50$5.7526.1%8500.3113
$140.00Sep 182.404.30$3.3556.7%80.1719
$140.00Aug 211.752.75$2.2544.4%70.1415
$150.00Aug 213.604.50$4.0522.2%70.2417
$160.00Aug 217.008.40$7.7018.2%60.3938

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 33.6%, max 60.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1873.6%46.3%59.1%663
$170.00Aug 21Sep 1878.4%55.4%41.4%9322
$165.00Aug 21Sep 1873.8%54.5%35.4%7244
$185.00Aug 21Sep 1875.4%57.3%31.5%368
$150.00Aug 21Sep 1873.3%56.1%30.5%--66
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1873.6%46.0%60.1%85047
$140.00Aug 21Sep 1879.1%56.9%39.2%1534
$135.00Aug 21Sep 1879.8%57.5%38.8%421
$165.00Aug 21Sep 1873.2%54.5%34.4%660
$150.00Aug 21Sep 1873.3%56.1%30.5%755

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 8.09, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.72$4.28$0.725.94$190.72
$180.00$185.00Aug 21$1.00$4.00$1.004.00$181.00
$185.00$190.00Sep 18$1.10$3.90$1.103.55$186.10
$185.00$190.00Aug 21$1.25$3.75$1.253.00$186.25
$170.00$175.00Sep 18$1.45$3.55$1.452.45$171.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.55$4.45$0.558.09$144.45
$140.00$135.00Aug 21$0.75$4.25$0.755.67$139.25
$140.00$135.00Sep 18$0.93$4.07$0.934.38$139.07
$150.00$145.00Aug 21$1.25$3.75$1.253.00$148.75
$145.00$140.00Sep 18$1.30$3.70$1.302.85$143.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Sep 18$4.90$4.90$0.1049.00$149.90
$150.00$155.00Aug 21$3.65$3.65$1.352.70$153.65
$150.00$155.00Sep 18$3.35$3.35$1.652.03$153.35
$155.00$160.00Sep 18$3.20$3.20$1.801.78$158.20
$160.00$165.00Aug 21$2.90$2.90$2.101.38$162.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Sep 18$4.70$4.70$0.3015.67$155.30
$185.00$175.00Aug 21$6.90$6.90$3.102.23$178.10
$175.00$170.00Aug 21$3.10$3.10$1.901.63$171.90
$170.00$165.00Aug 21$2.95$2.95$2.051.44$167.05
$175.00$165.00Sep 18$5.70$5.70$4.301.33$169.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $2.26, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.8078.4%55.4%
$160.00Aug 21Sep 18$2.3073.0%58.0%
$185.00Aug 21Sep 18$2.3075.4%57.3%
$150.00Aug 21Sep 18$2.4573.3%56.1%
$190.00Aug 21Sep 18$2.4573.0%57.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$0.9279.8%57.5%
$140.00Aug 21Sep 18$1.1079.1%56.9%
$175.00Aug 21Sep 18$1.7074.1%57.4%
$145.00Aug 21Sep 18$1.8573.7%57.0%
$150.00Aug 21Sep 18$2.0073.3%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 12.80% of stock, avg 15.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$11.00$10.15$21.15$143.85$186.1512.80%
$160.00Aug 21$13.90$7.70$21.60$138.40$181.6013.07%
$170.00Aug 21$9.25$13.10$22.35$147.65$192.3513.53%
$155.00Aug 21$16.65$5.75$22.40$132.60$177.4013.56%
$175.00Aug 21$6.80$16.20$23.00$152.00$198.0013.92%
$150.00Aug 21$20.30$4.05$24.35$125.65$174.3514.74%
$155.00Sep 18$19.40$5.80$25.20$129.80$180.2015.25%
$165.00Sep 18$13.80$12.20$26.00$139.00$191.0015.74%
$160.00Sep 18$16.20$10.50$26.70$133.30$186.7016.16%
$185.00Aug 21$4.20$23.10$27.30$157.70$212.3016.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.48% of stock, avg 8.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Aug 21$2.95$2.80$5.75$139.25$195.75
$185.00$145.00Aug 21$4.20$2.80$7.00$138.00$192.00
$190.00$150.00Aug 21$2.95$4.05$7.00$143.00$197.00
$180.00$145.00Aug 21$5.20$2.80$8.00$137.00$188.00
$185.00$150.00Aug 21$4.20$4.05$8.25$141.75$193.25
$190.00$155.00Aug 21$2.95$5.75$8.70$146.30$198.70
$180.00$150.00Aug 21$5.20$4.05$9.25$140.75$189.25
$175.00$145.00Aug 21$6.80$2.80$9.60$135.40$184.60
$185.00$155.00Aug 21$4.20$5.75$9.95$145.05$194.95
$190.00$145.00Sep 18$5.40$4.65$10.05$134.95$200.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 13.29, avg credit $3.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.65$0.3513.29$140.35$154.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
145/150155/160Sep 18$4.60$0.4011.50$145.40$159.60
165/170175/180Aug 21$4.55$0.4510.11$165.45$179.55
140/145155/160Sep 18$4.50$0.509.00$140.50$159.50
135/140150/155Aug 21$4.40$0.607.33$135.60$154.40
155/160170/175Aug 21$4.40$0.607.33$155.60$174.40
170/175185/190Aug 21$4.35$0.656.69$170.65$189.35
135/140150/155Sep 18$4.28$0.725.94$135.72$154.28
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.15$4.8532.33
$185.00$190.00$195.00Aug 21$0.53$4.478.43
$180.00$185.00$190.00Sep 18$0.55$4.458.09
$175.00$180.00$185.00Aug 21$0.60$4.407.33
$155.00$160.00$165.00Sep 18$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Sep 18$0.37$4.6312.51
$145.00$150.00$155.00Aug 21$0.45$4.5510.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.75, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$1.51$3.49
$185.00$190.001:2Aug 21-$1.70$3.30
$180.00$185.001:2Aug 21-$3.20$1.80
$175.00$180.001:2Aug 21-$3.60$1.40
$185.00$190.001:2Sep 18-$4.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.75$4.25
$160.00$155.001:2Sep 18-$1.10$3.90
$140.00$135.001:2Sep 18-$1.49$3.51
$175.00$165.001:2Sep 18-$6.50$3.50
$150.00$145.001:2Aug 21-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.23%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$10.300.492.9%6.23%9.13%6119
$175.00Sep 18$8.900.445.9%5.39%11.31%763
$170.00Aug 21$8.700.472.9%5.27%8.16%3203
$180.00Sep 18$7.600.398.9%4.60%13.55%--106
$175.00Aug 21$6.100.405.9%3.69%9.61%3333
$185.00Sep 18$5.700.3312.0%3.45%15.42%--20
$190.00Sep 18$4.600.2915.0%2.78%17.78%--64
$180.00Aug 21$4.500.338.9%2.72%11.67%221.1K
$195.00Sep 18$3.600.2818.0%2.18%20.20%--19
$185.00Aug 21$3.500.2812.0%2.12%14.09%348

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. 132 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 $200.00 12-18 call last traded $9.60 on 07/30 (now $11.20/$12.60) — try a limit near $11.20. Also watch the $170.00 03-19 call last traded $26.90 on 07/21 (now $26.80/$30.20) — try a limit near $26.90; the $165.00 08-21 call last traded $10.30 on 07/30 (now $11.90/$13.70) — try a limit near $11.90. Most tradeable put: the $160.00 08-21 put last traded $8.00 on 07/31 (now $4.80/$6.70) — try a limit near $5.75.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$10.10$11.70$10.90$9.08 07/31$6.15–$10.90$10.10184
$170.00Sep 18$12.00$14.70$13.35$10.30 07/30$8.25–$14.20$12.00118
$170.00Dec 18$20.50$24.80$22.65$23.77 07/28$16.80–$23.25$22.6530
$170.00Mar 19$26.80$30.20$28.50$26.90 07/21$22.80–$28.55$26.903
$165.00Aug 21$11.90$13.70$12.80$10.30 07/30$7.00–$15.00$11.90185
$165.00Sep 18$14.60$17.20$15.90$16.50 07/29$9.95–$16.25$15.90--
$165.00Dec 18$22.10$25.80$23.95$17.76 07/23$17.95–$25.30$22.10--
$175.00Aug 21$7.00$9.50$8.25$6.28 07/31$4.80–$8.25$7.00--
$175.00Sep 18$10.50$12.20$11.35$11.45 07/28$6.30–$11.45$11.35--
$175.00Dec 18$18.20$21.30$19.75$20.00 07/29$15.40–$20.40$19.7510
$160.00Aug 21$14.90$16.70$15.80$16.50 07/29$9.70–$16.75$15.80--
$160.00Sep 18$17.70$20.10$18.90$15.00 07/30$11.60–$19.05$17.70--
$160.00Dec 18$25.80$28.50$27.15$25.10 07/31$20.45–$27.90$25.80--
$160.00Mar 19$31.80$36.70$34.25$34.30 07/29$26.95–$34.40$34.25--
$180.00Aug 21$5.10$7.70$6.40$5.80 07/31$3.38–$7.15$5.801.1K
$180.00Sep 18$9.10$10.50$9.80$9.86 07/28$4.40–$9.80$9.80106
$180.00Dec 18$15.90$19.40$17.65$14.33 07/24$13.05–$18.50$15.90--
$180.00Mar 19$20.00$27.70$23.85$25.20 07/29$18.80–$24.25$23.85--
$155.00Aug 21$18.50$20.90$19.70$22.00 07/28$12.30–$20.05$19.70--
$155.00Sep 18$21.00$23.20$22.10$20.65 07/20$14.35–$22.10$21.00--
$155.00Dec 18$26.00$34.60$30.30$23.60 07/14$22.75–$30.60$26.00--
$155.00Mar 19$33.30$37.30$35.30$34.00 07/31$29.55–$37.00$34.00--
$185.00Aug 21$3.80$6.00$4.90$4.00 07/30$2.78–$5.30$4.0050
$185.00Sep 18$5.00$8.90$6.95$8.12 07/16$4.15–$8.00$6.95--
$185.00Dec 18$14.20$19.90$17.05$15.78 07/27$11.55–$17.05$15.78--
$150.00Aug 21$20.60$27.10$23.85$18.00 07/22$15.60–$24.25$20.60--
$150.00Sep 18$22.60$26.70$24.65$21.16 07/30$17.10–$25.65$22.60--
$150.00Dec 18$31.80$35.30$33.55$34.46 07/29$25.70–$33.75$33.55--
$190.00Aug 21$3.30$4.50$3.90$3.17 07/31$1.58–$4.25$3.3044
$190.00Sep 18$4.60$7.50$6.05$5.85 07/27$3.50–$7.20$5.85--
$190.00Dec 18$10.40$16.80$13.60$12.80 07/21$10.30–$14.85$12.80--
$190.00Mar 19$16.40$24.00$20.20$16.70 07/22$16.25–$21.20$16.70--
$145.00Aug 21$24.50$28.40$26.45$11.70 06/23$18.95–$28.00$24.50--
$145.00Sep 18$26.40$33.30$29.85$27.00 07/27$20.25–$29.85$27.00--
$145.00Dec 18$32.10$40.00$36.05$32.90 07/08$28.55–$37.15$32.90--
$195.00Aug 21$2.15$3.60$2.88$2.30 07/30$1.65–$4.25$2.3064
$195.00Sep 18$4.00$6.30$5.15$5.41 07/28$2.25–$6.55$5.15--
$195.00Dec 18$11.10$14.10$12.60$7.50 06/25$9.70–$14.65$11.10--
$140.00Aug 21$27.30$35.90$31.60$14.55 06/23$21.85–$32.45$27.30--
$140.00Sep 18$30.30$35.20$32.75$24.20 07/23$23.30–$33.70$30.30--
$140.00Dec 18$35.50$44.00$39.75$29.95 06/08$31.45–$40.40$35.50--
$200.00Aug 21$1.60$3.10$2.35$2.20 07/29$1.50–$4.18$2.20--
$200.00Sep 18$3.40$4.50$3.95$4.00 07/29$2.20–$4.23$3.95142
$200.00Dec 18$11.20$12.60$11.90$9.60 07/30$7.70–$11.90$11.201.8K
$135.00Sep 18$34.50$39.10$36.80$36.40 07/16$27.70–$38.10$36.40--
$135.00Dec 18$39.00$47.60$43.30$43.95 07/29$34.75–$43.90$43.30--
$130.00Sep 18$38.90$44.60$41.75$35.00 06/10$30.95–$42.45$38.90--
$130.00Dec 18$43.00$51.30$47.15$47.65 07/29$38.00–$47.55$47.15--
$210.00Aug 21$0.70$3.10$1.90$1.85 07/20$1.25–$2.68$1.85--
$210.00Sep 18$2.35$3.60$2.98$3.30 07/16$2.15–$4.45$2.98--
$210.00Dec 18$8.40$10.40$9.40$8.00 07/21$6.55–$9.70$8.40--
$125.00Dec 18$47.00$55.20$51.10$48.30 07/02$41.45–$51.40$48.30--
$220.00Sep 18$1.35$5.20$3.28$2.03 07/16$0.73–$3.83$2.03--
$220.00Dec 18$6.80$8.40$7.60$5.85 07/15$5.20–$7.60$6.80--
$110.00Dec 18$59.30$67.80$63.55$54.70 07/01$53.05–$64.55$59.30--
$230.00Sep 18$0.00$2.35$1.18$1.05 06/26$0.73–$1.73$1.05--
$230.00Dec 18$4.80$8.00$6.40$5.51 07/28$4.10–$6.40$5.51--
$105.00Dec 18$64.00$72.30$68.15$57.45 07/01$57.20–$68.90$64.00--
$100.00Dec 18$68.30$76.80$72.55$66.60 07/17$62.20–$73.45$68.30--
$240.00Sep 18$0.00$4.80$2.40$0.83 07/22$0.73–$4.58$0.83--
$240.00Dec 18$1.50$6.40$3.95$4.92 07/29$3.25–$5.15$3.95--
$240.00Mar 19$7.30$11.30$9.30$8.00 07/24$6.80–$10.30$8.00--
$250.00Sep 18$0.00$4.80$2.40$0.60 07/02$0.45–$2.40$0.60--
$250.00Dec 18$1.60$6.10$3.85$2.80 07/30$2.25–$5.30$2.80--
$260.00Sep 18$0.00$4.80$2.40$0.60 07/07$0.38–$2.40$0.60--
$260.00Dec 18$2.20$7.00$4.60$2.04 06/23$2.40–$5.20$2.20--
$270.00Dec 18$0.05$6.70$3.38$1.25 06/04$1.90–$3.40$1.25--
$280.00Sep 18$0.00$4.80$2.40$0.50 06/05$0.50–$2.40$0.50--
$290.00Sep 18$0.10$4.80$2.45$1.15 07/21$0.55–$2.45$1.15--
$300.00Sep 18$0.00$0.90$0.45$0.43 07/22$0.45–$0.45$0.43--
$300.00Dec 18$0.55$2.15$1.35$1.00 07/24$1.08–$2.42$1.00--
$320.00Dec 18$0.05$9.50$4.78$0.71 06/03$1.65–$4.78$0.71--
$350.00Dec 18$0.00$0.60$0.30$0.30 07/23$0.25–$1.15$0.30--
$410.00Dec 18$0.00$4.80$2.40$0.15 06/29$0.95–$2.40$0.15--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$9.80$11.50$10.65$12.50 07/27$10.65–$18.65$10.65--
$170.00Dec 18$19.10$22.00$20.55$22.00 07/27$19.55–$26.50$20.55--
$165.00Aug 21$6.60$9.00$7.80$11.80 07/30$7.20–$15.45$7.80--
$165.00Sep 18$9.00$11.70$10.35$12.60 07/30$10.35–$17.05$10.35--
$175.00Dec 18$21.30$25.00$23.15$28.10 06/26$23.15–$30.05$23.15--
$160.00Aug 21$4.80$6.70$5.75$8.00 07/31$5.75–$12.55$5.7537
$160.00Dec 18$13.40$17.40$15.40$16.00 07/21$15.35–$20.25$15.40--
$180.00Aug 21$15.10$17.80$16.45$26.40 06/26$16.45–$26.25$16.45--
$180.00Sep 18$17.80$19.80$18.80$37.40 06/16$18.75–$28.45$18.80--
$155.00Aug 21$4.00$5.00$4.50$4.65 07/29$4.50–$9.90$4.50--
$155.00Sep 18$3.80$7.70$5.75$9.90 07/22$5.75–$11.60$5.75--
$155.00Dec 18$9.00$15.20$12.10$17.60 07/24$12.10–$17.65$12.10--
$150.00Aug 21$2.40$3.80$3.10$4.00 07/28$3.10–$8.20$3.1017
$150.00Sep 18$2.15$6.20$4.18$7.17 07/21$4.18–$10.40$4.1838
$150.00Dec 18$9.60$13.90$11.75$10.81 07/28$11.15–$15.35$10.81--
$150.00Mar 19$12.90$18.10$15.50$15.96 07/28$15.45–$19.35$15.50--
$190.00Dec 18$30.10$34.30$32.20$39.00 07/07$32.20–$40.85$32.20--
$145.00Aug 21$1.65$2.75$2.20$3.47 07/30$2.20–$6.25$2.20--
$145.00Sep 18$3.20$4.90$4.05$4.60 07/27$3.22–$7.85$4.05--
$145.00Dec 18$9.10$11.40$10.25$10.84 07/21$10.20–$13.10$10.25--
$195.00Sep 18$28.10$31.30$29.70$50.10 06/16$29.65–$40.00$29.70--
$140.00Aug 21$0.45$2.65$1.55$2.25 07/31$1.55–$4.55$1.55--
$140.00Sep 18$2.30$4.30$3.30$6.83 07/09$2.72–$5.95$3.30--
$140.00Dec 18$6.80$10.20$8.50$9.00 07/31$7.60–$11.65$8.50--
$200.00Aug 21$30.30$35.30$32.80$41.27 07/22$32.20–$43.55$32.80--
$200.00Sep 18$31.70$38.00$34.85$51.00 06/04$34.20–$44.20$34.85--
$200.00Dec 18$38.00$41.00$39.50$49.02 06/26$39.50–$48.30$39.50--
$135.00Aug 21$0.10$2.20$1.15$1.88 07/30$1.15–$4.85$1.15--
$135.00Sep 18$1.00$4.60$2.80$3.09 07/21$2.20–$5.43$2.8010
$135.00Dec 18$4.60$8.30$6.45$8.78 06/26$6.45–$9.80$6.45--
$130.00Aug 21$0.00$1.75$0.88$1.05 07/27$0.88–$3.97$0.88--
$130.00Sep 18$0.80$2.65$1.73$2.50 07/16$1.33–$4.38$1.73--
$130.00Dec 18$2.40$7.70$5.05$8.37 07/24$4.30–$8.10$5.05--
$130.00Mar 19$7.30$11.00$9.15$10.00 07/30$8.90–$10.90$9.15--
$210.00Sep 18$40.50$46.40$43.45$52.00 07/07$42.75–$53.35$43.45--
$125.00Aug 21$0.00$1.85$0.93$1.25 07/20$0.93–$3.13$0.93--
$125.00Sep 18$0.35$2.25$1.30$1.42 07/28$1.27–$4.33$1.30--
$125.00Dec 18$3.60$7.60$5.60$5.38 07/30$4.50–$6.70$5.38--
$120.00Aug 21$0.10$5.00$2.55$0.48 07/30$0.65–$3.58$0.48--
$120.00Sep 18$0.20$1.15$0.68$2.26 07/27$0.68–$4.30$0.6822
$120.00Dec 18$2.40$7.40$4.90$5.93 07/24$2.58–$6.20$4.90--
$120.00Mar 19$4.40$7.90$6.15$6.60 07/29$6.15–$7.95$6.15--
$115.00Sep 18$0.00$1.70$0.85$1.55 06/29$0.65–$3.88$0.85--
$115.00Dec 18$1.70$6.40$4.05$2.75 07/02$2.23–$5.33$2.75--
$115.00Mar 19$4.20$8.70$6.45$6.80 07/20$6.00–$7.20$6.45--
$110.00Aug 21$0.00$1.35$0.68$0.58 07/22$0.40–$3.53$0.58--
$110.00Sep 18$0.00$1.90$0.95$1.60 06/09$0.35–$2.58$0.95--
$110.00Dec 18$0.85$3.20$2.03$5.41 06/12$1.55–$5.25$2.03--
$230.00Dec 18$61.60$66.80$64.20$85.79 06/23$63.85–$73.35$64.20--
$105.00Aug 21$0.00$4.80$2.40$3.10 07/21$0.55–$2.42$2.40--
$105.00Mar 19$0.60$6.00$3.30$4.40 07/23$3.03–$5.25$3.30--
$100.00Sep 18$0.00$4.50$2.25$0.85 06/09$0.23–$2.25$0.85--
$100.00Dec 18$0.05$6.50$3.28$1.50 07/28$0.88–$3.78$1.50--
$240.00Dec 18$70.10$74.30$72.20$94.60 06/18$72.20–$83.35$72.20--
$95.00Dec 18$0.00$3.20$1.60$1.45 07/21$0.70–$3.68$1.45--
$90.00Dec 18$0.10$5.70$2.90$2.00 06/22$0.57–$3.63$2.00--
$250.00Dec 18$77.80$86.30$82.05$97.60 06/05$81.55–$92.85$82.05--
$80.00Dec 18$0.05$3.50$1.78$0.93 06/18$0.38–$2.40$0.93--

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 80
Total Puts 907
Put/Call Ratio 11.34
Net Difference -827

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 845
Total Puts 425
Average Put/Call Ratio 0.94
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