Tour v492
PODD
INSULET CORP
$132.17 -20.77%
(8/4 18:09) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:11)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 3,002
Calls: 1,352 (45%)
Puts: 1,650 (55%)
Prior (08/04) 987
Calls: 80 (8%)
Puts: 907 (92%)
Current vs Prior +204.15%
Calls: +1590.00% (Calls)
Puts: +81.92% (Puts)
Prior 7-Day Total 2,257
Calls: 925 (41%)
Puts: 1,332 (59%)
Prior 7-Day Average 752
Calls: 132 (41%)
Puts: 190 (59%)
Current vs Prior 7-Day Avg +299.03%
Calls: +923.14%
Puts: +767.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $3.62M
Calls: $798.3K (22%)
Puts: $2.82M (78%)
Prior (08/04) $595.3K
Calls: $66.7K (11%)
Puts: $528.6K (89%)
Current vs Prior +508.56%
Calls: +1097.09%
Puts: +434.32%
Prior 7-Day Total $1.40M
Calls: $392.3K (28%)
Puts: $1.00M (72%)
Prior 7-Day Average $465.2K
Calls: $56.0K (28%)
Puts: $143.3K (72%)
Current vs Prior 7-Day Avg +678.72%
Calls: +1324.42%
Puts: +1870.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 1.22
Prior (08/04) 11.34
Current vs Prior -89.24%
Prior 7-Day Average 2.29
Current vs Prior 7-Day Avg -46.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 9,951
Calls: 6,824 (69%)
Puts: 3,127 (31%)
Prior (08/04) 7,989
Calls: 6,103 (76%)
Puts: 1,886 (24%)
Current vs Prior +24.56%
Prior 7-Day Total 22,985
Calls: 14,834 (65%)
Puts: 8,151 (35%)
Prior 7-Day Average 7,661
Calls: 4,944 (65%)
Puts: 2,717 (35%)
Current vs Prior 7-Day Avg +29.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.97% | 14.60%
Prior 8.05% | 14.15%
Current vs Prior +36.26% | +3.22%
Prior 7-Day Avg 11.63% | 15.98%
Current vs 7-Day Avg -5.68% | -8.61%
Prior 7-Day Eod 8.05% | 14.15%
Current vs 7-Day Eod +36.26% | +3.22%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.19% | 20.95%
Calls: 16.67% | 18.18%
Puts: 13.70% | 23.73%
Prior 35.91% | 16.39%
Calls: 45.16% | 16.33%
Puts: 26.67% | 16.45%
Current vs Prior -57.70% | +27.82%
Prior 7-Day Avg 24.78% | 11.44%
Calls: 28.62% | 11.61%
Puts: 20.95% | 11.25%
Current vs 7-Day Avg -38.71% | +83.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($2.82M) vs calls ($798.3K). Massive premium surge with dollar volume up 509% vs prior. Dollar volume significantly above 7-day average (679% higher). Unusually high activity with volume up 204% 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 2 of results (avg 8.7%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 187.107.70$7.408.1%1100.483
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1819.6021.50$20.559.2%20.7438

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.700.80$0.7513.3%130.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2119.1025.90$22.5030.2%70.94--
$110.00Sep 1820.6027.30$23.9528.0%10.87--
$115.00Sep 1819.2024.30$21.7523.4%10.82--
$125.00Aug 219.7010.80$10.2510.7%30.72--
$125.00Sep 1812.5014.20$13.3512.7%140.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.6026.60$23.6025.4%8540.87854
$150.00Aug 2116.5022.60$19.5531.2%100.8440
$155.00Sep 1820.7027.90$24.3029.6%--0.7834
$145.00Aug 2113.4015.10$14.2511.9%20.77356
$150.00Sep 1819.6021.50$20.559.2%20.7438

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 2.1K, top 854)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.951.45$1.2041.7%3540.1623
$135.00Sep 187.107.70$7.408.1%1100.483
$130.00Aug 216.607.80$7.2016.7%980.59--
$135.00Aug 214.305.50$4.9024.5%720.46--
$140.00Aug 212.503.40$2.9530.5%540.331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.6026.60$23.6025.4%8540.87854
$125.00Aug 212.453.00$2.7320.1%960.2859
$130.00Aug 214.305.00$4.6515.1%720.412
$135.00Aug 216.807.80$7.3013.7%490.5414
$120.00Aug 211.351.60$1.4816.9%370.1718

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 14.8%, max 21.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1860.7%50.2%20.9%8--
$140.00Aug 21Sep 1852.7%43.8%20.5%796
$155.00Aug 21Sep 1861.2%52.0%17.7%4157
$150.00Aug 21Sep 1855.7%48.7%14.4%38666
$135.00Aug 21Sep 1854.7%48.1%13.7%1823
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1860.7%50.0%21.4%2613
$140.00Aug 21Sep 1852.7%43.8%20.5%247
$155.00Aug 21Sep 1861.2%52.0%17.7%854888
$115.00Aug 21Sep 1854.7%47.6%14.9%233
$150.00Aug 21Sep 1855.7%48.7%14.4%1278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 21.73, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.22$4.78$0.2221.73$150.22
$150.00$155.00Sep 18$0.45$4.55$0.4510.11$150.45
$145.00$150.00Aug 21$0.70$4.30$0.706.14$145.70
$140.00$145.00Sep 18$0.70$4.30$0.706.14$140.70
$140.00$145.00Aug 21$1.05$3.95$1.053.76$141.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.25$4.75$0.2519.00$114.75
$115.00$110.00Sep 18$0.70$4.30$0.706.14$114.30
$120.00$115.00Aug 21$0.73$4.27$0.735.85$119.27
$120.00$115.00Sep 18$1.08$3.92$1.083.63$118.92
$135.00$130.00Sep 18$1.10$3.90$1.103.55$133.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 6.69, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$125.00Sep 18$8.40$8.40$1.605.25$123.40
$110.00$125.00Aug 21$12.25$12.25$2.754.45$122.25
$125.00$130.00Aug 21$3.05$3.05$1.951.56$128.05
$130.00$135.00Sep 18$3.05$3.05$1.951.56$133.05
$125.00$130.00Sep 18$2.90$2.90$2.101.38$127.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$4.35$4.35$0.656.69$135.65
$155.00$150.00Aug 21$4.05$4.05$0.954.26$150.95
$150.00$145.00Sep 18$3.80$3.80$1.203.17$146.20
$155.00$150.00Sep 18$3.75$3.75$1.253.00$151.25
$145.00$140.00Aug 21$3.55$3.55$1.452.45$141.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.04, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.4560.7%50.2%
$155.00Aug 21Sep 18$1.7261.2%52.0%
$150.00Aug 21Sep 18$1.9555.7%48.7%
$140.00Aug 21Sep 18$2.0052.7%43.8%
$145.00Aug 21Sep 18$2.3554.3%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$0.7061.2%52.0%
$150.00Aug 21Sep 18$1.0055.7%48.7%
$110.00Aug 21Sep 18$1.0560.7%50.0%
$115.00Aug 21Sep 18$1.5054.7%47.6%
$135.00Aug 21Sep 18$1.5554.1%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 8.97% of stock, avg 14.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$7.20$4.65$11.85$118.15$141.858.97%
$135.00Aug 21$4.90$7.30$12.20$122.80$147.209.23%
$125.00Aug 21$10.25$2.73$12.98$112.02$137.989.82%
$140.00Aug 21$2.95$10.70$13.65$126.35$153.6510.33%
$145.00Aug 21$1.90$14.25$16.15$128.85$161.1512.22%
$135.00Sep 18$7.40$8.85$16.25$118.75$151.2512.29%
$140.00Sep 18$4.95$13.20$18.15$121.85$158.1513.73%
$130.00Sep 18$10.45$7.75$18.20$111.80$148.2013.77%
$125.00Sep 18$13.35$5.40$18.75$106.25$143.7514.19%
$150.00Aug 21$1.20$19.55$20.75$129.25$170.7515.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.12% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Aug 21$0.98$0.50$1.48$108.52$156.48
$150.00$110.00Aug 21$1.20$0.50$1.70$108.30$151.70
$155.00$115.00Aug 21$0.98$0.75$1.73$113.27$156.73
$150.00$115.00Aug 21$1.20$0.75$1.95$113.05$151.95
$145.00$110.00Aug 21$1.90$0.50$2.40$107.60$147.40
$155.00$120.00Aug 21$0.98$1.48$2.46$117.54$157.46
$145.00$115.00Aug 21$1.90$0.75$2.65$112.35$147.65
$150.00$120.00Aug 21$1.20$1.48$2.68$117.32$152.68
$145.00$120.00Aug 21$1.90$1.48$3.38$116.62$148.38
$140.00$110.00Aug 21$2.95$0.50$3.45$106.55$143.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 24.00, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.80$0.2024.00$125.20$139.80
135/140150/155Sep 18$4.80$0.2024.00$135.20$154.80
120/125135/140Sep 18$4.52$0.489.42$120.48$139.52
115/120130/135Sep 18$4.13$0.874.75$115.87$134.13
135/140145/150Aug 21$4.10$0.904.56$135.90$149.10
140/145150/155Sep 18$4.00$1.004.00$141.00$154.00
115/120125/130Sep 18$3.98$1.023.90$116.02$128.98
125/130135/140Aug 21$3.87$1.133.42$126.13$138.87
115/120125/130Aug 21$3.78$1.223.10$116.22$128.78
140/145150/155Aug 21$3.77$1.233.07$141.23$153.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.48$4.529.42
$130.00$135.00$140.00Sep 18$0.60$4.407.33
$145.00$150.00$155.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Sep 18$0.25$4.7519.00
$120.00$125.00$130.00Sep 18$0.28$4.7216.86
$110.00$115.00$120.00Sep 18$0.38$4.6212.16
$110.00$115.00$120.00Aug 21$0.48$4.529.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-4.95, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Sep 18-$4.95$5.05
$145.00$150.001:2Aug 21-$0.50$4.50
$150.00$155.001:2Aug 21-$0.76$4.24
$140.00$145.001:2Aug 21-$0.85$4.15
$135.00$140.001:2Aug 21-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.02$4.98
$125.00$120.001:2Aug 21-$0.23$4.77
$115.00$110.001:2Aug 21-$0.25$4.75
$130.00$125.001:2Aug 21-$0.81$4.19
$115.00$110.001:2Sep 18-$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.37%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$7.100.482.1%5.37%7.51%1103
$135.00Aug 21$4.300.462.1%3.25%5.39%72--
$140.00Sep 18$4.100.385.9%3.10%9.03%255
$145.00Sep 18$3.900.329.7%2.95%12.66%1221
$140.00Aug 21$2.500.335.9%1.89%7.82%541
$150.00Sep 18$2.500.2613.5%1.89%15.38%3243
$155.00Sep 18$2.000.2117.3%1.51%18.79%2931
$145.00Aug 21$1.350.239.7%1.02%10.73%211
$150.00Aug 21$0.950.1613.5%0.72%14.21%35423
$155.00Aug 21$0.600.1217.3%0.45%17.73%1226

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 1,352
Total Puts 1,650
Put/Call Ratio 1.22
Net Difference -298

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 925
Total Puts 1,332
Average Put/Call Ratio 2.29
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