Tour v492
POWI
POWER INTEGRATIONS I
$61.95 -4.06%
$61.88 (-0.12%)🌙
as of 08/05 06:11 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:11pm)
January 2026
|
▶ (8/6 19:05)
◀ 8/5 18:11 ▶

Option Volume

Detail
ℹ
Current (08/05) 614
Calls: 395 (64%)
Puts: 219 (36%)
Prior (08/04) 965
Calls: 401 (42%)
Puts: 564 (58%)
Current vs Prior -36.37%
Calls: -1.50% (Calls)
Puts: -61.17% (Puts)
Prior 7-Day Total 2,362
Calls: 1,360 (58%)
Puts: 1,002 (42%)
Prior 7-Day Average 337
Calls: 194 (58%)
Puts: 143 (42%)
Current vs Prior 7-Day Avg +81.96%
Calls: +103.31%
Puts: +52.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $318.2K
Calls: $174.8K (55%)
Puts: $143.3K (45%)
Prior (08/04) $341.2K
Calls: $213.6K (63%)
Puts: $127.6K (37%)
Current vs Prior -6.75%
Calls: -18.16%
Puts: +12.36%
Prior 7-Day Total $1.04M
Calls: $580.8K (56%)
Puts: $456.5K (44%)
Prior 7-Day Average $148.2K
Calls: $83.0K (56%)
Puts: $65.2K (44%)
Current vs Prior 7-Day Avg +114.71%
Calls: +110.72%
Puts: +119.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.55
Prior (08/04) 1.41
Current vs Prior -60.58%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -55.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,834
Calls: 940 (51%)
Puts: 894 (49%)
Prior (08/04) 7,076
Calls: 5,170 (73%)
Puts: 1,906 (27%)
Current vs Prior -74.08%
Prior 7-Day Total 10,189
Calls: 7,336 (72%)
Puts: 2,853 (28%)
Prior 7-Day Average 1,455
Calls: 1,048 (69%)
Puts: 475 (31%)
Current vs Prior 7-Day Avg +26.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.82% | 23.16%
Prior 14.17% | 23.70%
Current vs Prior +11.63% | -2.24%
Prior 7-Day Avg 18.16% | 25.57%
Current vs 7-Day Avg -12.91% | -9.43%
Prior 7-Day Eod 14.17% | 23.70%
Current vs 7-Day Eod +11.63% | -2.24%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.77% | 14.92%
Calls: 12.90% | 17.14%
Puts: 14.63% | 12.70%
Prior 16.90% | 12.85%
Calls: 18.18% | 9.79%
Puts: 15.62% | 15.91%
Current vs Prior -18.52% | +16.11%
Prior 7-Day Avg 22.60% | 17.76%
Calls: 24.78% | 19.05%
Puts: 20.41% | 16.48%
Current vs 7-Day Avg -39.07% | -16.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (115% higher). Volume explosion - 82% above 7-day average (614 vs avg 337). Bullish P/C ratio of 0.55. P/C ratio dropping 61% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 6 found (avg delta 0.64, highest 0.77)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 217.5011.00$9.2537.8%10.771
$55.00Sep 189.3012.90$11.1032.4%110.70--
$60.00Aug 214.607.40$6.0046.7%1030.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.3012.50$10.4040.4%60.69--
$65.00Aug 214.607.50$6.0547.9%30.57--
$65.00Sep 187.7011.10$9.4036.2%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 393, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.104.40$3.2570.8%1470.44269
$60.00Aug 214.607.40$6.0046.7%1030.61--
$75.00Aug 210.252.00$1.13154.9%150.19--
$55.00Sep 189.3012.90$11.1032.4%110.70--
$65.00Sep 184.008.30$6.1569.9%20.491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.005.60$3.8094.7%750.39358
$45.00Aug 210.001.05$0.53198.1%120.076
$50.00Aug 210.001.45$0.73198.6%100.11--
$70.00Aug 218.3012.50$10.4040.4%60.69--
$55.00Aug 210.353.30$1.83161.2%40.23458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 11.6%, max 12.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Sep 1892.8%84.0%10.5%121
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1894.1%83.5%12.7%78358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 24.00, avg 4.11)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$75.00Aug 21$2.12$7.88$2.123.72$67.12
$55.00$65.00Sep 18$4.95$5.05$4.951.02$59.95
$60.00$65.00Aug 21$2.75$2.25$2.750.82$62.75
$55.00$60.00Aug 21$3.25$1.75$3.250.54$58.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.20$4.80$0.2024.00$49.80
$55.00$50.00Aug 21$1.10$3.90$1.103.55$53.90
$60.00$55.00Aug 21$1.97$3.03$1.971.54$58.03
$65.00$60.00Aug 21$2.25$2.75$2.251.22$62.75
$65.00$60.00Sep 18$3.25$1.75$3.250.54$61.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.69, avg 1.47)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$3.25$3.25$1.751.86$58.25
$60.00$65.00Aug 21$2.75$2.75$2.251.22$62.75
$55.00$65.00Sep 18$4.95$4.95$5.050.98$59.95
$65.00$75.00Aug 21$2.12$2.12$7.880.27$67.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Aug 21$4.35$4.35$0.656.69$65.65
$65.00$60.00Sep 18$3.25$3.25$1.751.86$61.75
$65.00$60.00Aug 21$2.25$2.25$2.750.82$62.75
$60.00$55.00Aug 21$1.97$1.97$3.030.65$58.03
$55.00$50.00Aug 21$1.10$1.10$3.900.28$53.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.61, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Sep 18$1.8592.8%84.0%
$65.00Aug 21Sep 18$2.9086.1%87.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$2.3594.1%83.5%
$65.00Aug 21Sep 18$3.3586.1%87.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 15.01% of stock, avg 18.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$3.25$6.05$9.30$55.70$74.3015.01%
$60.00Aug 21$6.00$3.80$9.80$50.20$69.8015.82%
$55.00Aug 21$9.25$1.83$11.08$43.92$66.0817.89%
$65.00Sep 18$6.15$9.40$15.55$49.45$80.5525.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.68% of stock, avg 7.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$45.00Aug 21$1.13$0.53$1.66$43.34$76.66
$75.00$50.00Aug 21$1.13$0.73$1.86$48.14$76.86
$75.00$55.00Aug 21$1.13$1.83$2.96$52.04$77.96
$65.00$45.00Aug 21$3.25$0.53$3.78$41.22$68.78
$65.00$50.00Aug 21$3.25$0.73$3.98$46.02$68.98
$75.00$60.00Aug 21$1.13$3.80$4.93$55.07$79.93
$65.00$55.00Aug 21$3.25$1.83$5.08$49.92$70.08
$65.00$60.00Aug 21$3.25$3.80$7.05$52.95$72.05
$65.00$60.00Sep 18$6.15$6.15$12.30$47.70$77.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.35, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.85$1.153.35$51.15$63.85
45/5055/60Aug 21$3.45$1.552.23$46.55$58.45
45/5060/65Aug 21$2.95$2.051.44$47.05$62.95
55/6065/75Aug 21$4.09$5.910.69$55.91$69.09
50/5565/75Aug 21$3.22$6.780.47$51.78$68.22
45/5065/75Aug 21$2.32$7.680.30$47.68$67.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 16.86, cheapest $0.28)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.50$4.509.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.28$4.7216.86
$50.00$55.00$60.00Aug 21$0.87$4.134.75
$45.00$50.00$55.00Aug 21$0.90$4.104.56
$60.00$65.00$70.00Aug 21$2.10$2.901.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.20, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Sep 18-$1.20$8.80
$60.00$65.001:2Aug 21-$0.50$4.50
$55.00$60.001:2Aug 21-$2.75$2.25
$65.00$75.001:2Aug 21$0.99$9.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.33$4.67
$65.00$60.001:2Aug 21-$1.55$3.45
$70.00$65.001:2Aug 21-$1.70$3.30
$65.00$60.001:2Sep 18-$2.90$2.10
$60.00$55.001:2Aug 21$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.46%, avg 3.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$4.000.494.9%6.46%11.38%21
$65.00Aug 21$2.100.444.9%3.39%8.31%147269
$75.00Aug 21$0.250.1921.1%0.40%21.47%15--

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. 149 contracts (avg 417 vol/day, 148 traded recently)

POWI averages only 417 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 $55.00 08-21 call last traded $18.90 on 07/02 (now $7.50/$11.00) — try a limit near $9.25. Also watch the $80.00 10-16 call last traded $3.73 on 07/31 (now $2.70/$4.20) — try a limit near $3.45; the $65.00 10-16 call last traded $6.25 on 07/29 (now $6.10/$9.60) — try a limit near $6.25. Most tradeable put: the $65.00 10-16 put last traded $11.40 on 07/31 (now $9.10/$12.20) — try a limit near $10.65.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$4.60$7.40$6.00$5.10 07/28$4.15–$16.60$5.10--
$60.00Sep 18$6.10$10.30$8.20$8.00 07/31$5.80–$18.55$8.00--
$60.00Oct 16$8.50$11.80$10.15$10.25 07/31$7.85–$19.85$10.15--
$60.00Jan 15$12.10$16.90$14.50$13.40 07/30$11.85–$24.10$13.40--
$60.00Jun 17$17.10$21.90$19.50$17.20 07/28$16.45–$29.50$17.20--
$65.00Aug 21$2.10$4.40$3.25$5.00 07/27$2.55–$13.70$3.25269
$65.00Oct 16$6.10$9.60$7.85$6.25 07/29$6.15–$17.55$6.2511
$65.00Dec 18$9.20$13.40$11.30$15.70 07/08$8.85–$20.70$11.30--
$65.00Jan 15$10.40$14.50$12.45$19.35 07/09$10.15–$21.55$12.45--
$65.00Jun 17$15.10$20.00$17.55$24.50 07/23$14.80–$27.20$17.55--
$65.00Sep 18$4.00$8.30$6.15--$6.15–$6.15—$4.001
$55.00Aug 21$7.50$11.00$9.25$18.90 07/02$6.05–$21.00$9.251
$55.00Sep 18$9.30$12.90$11.10$10.50 07/30$8.35–$22.30$10.50--
$55.00Oct 16$10.00$14.70$12.35$20.50 07/15$9.95–$23.90$12.35--
$55.00Nov 20$12.50$17.30$14.90$14.60 07/31$11.85–$25.50$14.60--
$55.00Jun 17$19.00$23.90$21.45$20.70 07/30$18.25–$32.00$20.70--
$70.00Aug 21$0.60$3.90$2.25$2.80 07/31$1.55–$10.60$2.25--
$70.00Sep 18$2.40$6.30$4.35$4.55 07/31$3.45–$12.55$4.35--
$70.00Oct 16$4.50$7.90$6.20$7.10 07/27$5.00–$14.85$6.20--
$70.00Nov 20$6.60$11.40$9.00$15.30 07/09$6.95–$17.25$9.00--
$70.00Dec 18$7.50$12.20$9.85$14.80 07/13$7.75–$18.15$9.85--
$70.00Jan 15$8.70$12.80$10.75$12.50 07/24$8.75–$19.55$10.75--
$70.00Jun 17$15.50$17.10$16.30$15.80 07/31$13.20–$25.20$15.80--
$50.00Oct 16$13.70$17.60$15.65$15.10 07/30$12.20–$27.40$15.10--
$50.00Jan 15$17.00$21.80$19.40$27.53 07/09$15.75–$30.00$19.40--
$50.00Jun 17$21.50$26.50$24.00$30.75 07/23$20.25–$34.75$24.00--
$75.00Aug 21$0.25$2.00$1.13$1.85 07/31$1.13–$8.05$1.13--
$75.00Sep 18$1.00$4.00$2.50$3.10 07/30$2.47–$10.05$2.50--
$75.00Oct 16$3.20$6.20$4.70$4.68 07/31$3.90–$12.55$4.68--
$75.00Nov 20$5.70$10.00$7.85$6.46 07/28$5.55–$15.15$6.46--
$75.00Dec 18$6.00$10.80$8.40$12.10 07/08$7.20–$16.15$8.40--
$75.00Jan 15$7.00$11.10$9.05$9.30 07/31$7.60–$17.50$9.05--
$75.00Jun 17$12.00$17.00$14.50$14.05 07/30$12.00–$23.35$14.05--
$45.00Oct 16$17.60$21.40$19.50$28.16 07/15$15.85–$31.55$19.50--
$45.00Nov 20$18.50$23.30$20.90$29.10 07/23$17.00–$32.65$20.90--
$45.00Jan 15$20.30$25.00$22.65$36.70 06/09$18.50–$33.60$22.65--
$80.00Aug 21$0.00$3.40$1.70$1.30 07/31$0.98–$6.10$1.30--
$80.00Oct 16$2.70$4.20$3.45$3.73 07/31$3.00–$10.35$3.45548
$80.00Nov 20$4.10$8.90$6.50$7.53 07/27$4.08–$13.25$6.50--
$80.00Jan 15$6.00$9.30$7.65$8.08 07/31$6.70–$15.05$7.65--
$80.00Jun 17$11.00$15.60$13.30$13.88 07/31$11.60–$21.70$13.30--
$40.00Oct 16$21.50$25.40$23.45$32.30 07/15$19.25–$35.70$23.45--
$40.00Jan 15$23.30$28.00$25.65$34.22 07/17$21.90–$37.30$25.65--
$85.00Aug 21$0.00$1.00$0.50$0.95 07/31$0.50–$4.60$0.5087
$85.00Sep 18$0.45$4.20$2.33$2.05 07/30$1.55–$6.55$2.05--
$85.00Oct 16$1.30$4.00$2.65$4.58 07/27$2.60–$9.05$2.65--
$85.00Nov 20$3.20$6.90$5.05$7.90 07/15$3.63–$11.60$5.05--
$85.00Jan 15$5.00$8.80$6.90$6.90 07/31$5.60–$13.85$6.90--
$35.00Oct 16$25.20$30.00$27.60$27.00 07/27$23.30–$40.00$27.00--
$35.00Jun 17$30.00$35.00$32.50$40.48 07/20$27.75–$43.75$32.50--
$90.00Aug 21$0.00$2.75$1.38$0.37 07/29$0.83–$3.95$0.3723
$90.00Sep 18$0.00$4.80$2.40$5.35 07/22$1.05–$5.10$2.40--
$90.00Oct 16$1.00$3.70$2.35$6.00 07/15$2.15–$7.50$2.35--
$90.00Nov 20$2.00$6.70$4.35$8.20 07/14$3.10–$10.25$4.35--
$90.00Jan 15$4.00$7.90$5.95$10.95 07/09$5.00–$12.35$5.95--
$95.00Aug 21$0.00$1.00$0.50$0.58 07/27$0.50–$3.05$0.50--
$95.00Oct 16$0.05$4.90$2.48$2.23 07/28$1.40–$6.90$2.23--
$95.00Nov 20$2.10$4.90$3.50$6.80 07/23$2.50–$9.25$3.50--
$95.00Jan 15$3.00$7.20$5.10$10.06 07/10$4.45–$10.85$5.10--
$100.00Aug 21$0.00$0.95$0.48$0.25 07/29$0.38–$2.65$0.25--
$100.00Oct 16$0.05$3.80$1.92$1.88 07/28$1.50–$5.70$1.88--
$100.00Nov 20$1.00$4.90$2.95$3.10 07/31$2.25–$7.75$2.95--
$100.00Jan 15$2.65$6.60$4.63$3.70 07/29$3.88–$9.70$3.70--
$105.00Aug 21$0.05$0.75$0.40$0.85 07/24$0.18–$1.95$0.40--
$105.00Oct 16$0.00$4.80$2.40$6.40 07/06$1.38–$5.05$2.40--
$105.00Nov 20$0.70$4.90$2.80$5.90 07/13$1.50–$7.15$2.80--
$105.00Jan 15$3.80$4.90$4.35$4.30 07/31$3.60–$8.90$4.30--
$110.00Aug 21$0.00$0.95$0.48$0.15 07/28$0.23–$2.33$0.15--
$110.00Oct 16$0.00$3.20$1.60$3.80 07/21$1.15–$4.08$1.60--
$110.00Nov 20$0.05$4.90$2.48$6.10 07/06$2.05–$6.40$2.48--
$110.00Jan 15$1.50$4.50$3.00$2.44 07/29$2.70–$8.35$2.44--
$115.00Aug 21$0.00$1.15$0.57$1.24 07/07$0.25–$1.95$0.57--
$115.00Oct 16$0.00$4.80$2.40$2.81 07/20$0.85–$4.10$2.40--
$115.00Nov 20$0.20$4.90$2.55$4.75 07/15$1.45–$5.85$2.55--
$115.00Jan 15$1.00$4.60$2.80$2.10 07/29$2.35–$7.35$2.10--
$115.00Jun 17$5.50$9.90$7.70$9.82 07/27$7.70–$13.20$7.70--
$120.00Aug 21$0.00$0.10$0.05$0.10 07/27$0.05–$1.65$0.05--
$120.00Oct 16$0.00$4.80$2.40$1.55 07/29$0.98–$3.25$1.55--
$120.00Nov 20$0.10$4.90$2.50$6.15 07/06$1.70–$5.35$2.50--
$120.00Jan 15$0.50$4.40$2.45$5.48 07/08$1.85–$7.05$2.45--
$125.00Oct 16$0.00$1.60$0.80$0.85 07/30$0.65–$3.58$0.80--
$125.00Nov 20$0.00$4.80$2.40$7.70 06/24$0.98–$5.05$2.40--
$125.00Jan 15$0.95$4.60$2.78$5.20 07/14$1.75–$6.55$2.78--
$130.00Oct 16$0.25$1.00$0.63$1.70 07/16$0.55–$2.75$0.63--
$130.00Nov 20$0.15$4.90$2.53$1.50 07/31$1.27–$4.20$1.50--
$130.00Jan 15$0.70$4.40$2.55$2.55 07/31$1.75–$6.00$2.55--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.00$5.60$3.80$4.80 07/31$2.73–$7.40$3.80358
$60.00Sep 18$4.40$7.90$6.15$8.22 07/30$3.80–$9.25$6.15--
$60.00Oct 16$6.30$9.50$7.90$7.00 07/24$5.85–$10.85$7.00--
$60.00Nov 20$7.50$12.20$9.85$10.30 07/30$7.35–$12.50$9.85--
$60.00Jan 15$9.50$14.30$11.90$9.60 07/20$9.45–$14.30$9.60--
$60.00Jun 17$13.50$18.50$16.00$16.20 07/30$13.50–$18.40$16.00--
$65.00Aug 21$4.60$7.50$6.05$8.30 07/30$3.95–$11.05$6.05--
$65.00Oct 16$9.10$12.20$10.65$11.40 07/31$7.75–$14.20$10.6572
$65.00Nov 20$10.70$15.50$13.10$15.20 07/29$9.75–$15.65$13.10--
$65.00Jan 15$12.50$17.30$14.90$12.00 07/06$11.65–$17.60$12.50--
$55.00Aug 21$0.35$3.30$1.83$2.82 07/31$1.67–$4.60$1.83458
$55.00Sep 18$2.40$5.40$3.90$4.80 07/30$2.80–$6.60$3.90--
$55.00Oct 16$4.10$8.00$6.05$6.40 07/27$3.53–$8.05$6.05--
$55.00Nov 20$5.00$9.60$7.30$7.80 07/30$5.75–$9.75$7.30--
$55.00Dec 18$6.10$10.90$8.50$9.37 07/30$6.50–$10.40$8.50--
$55.00Jan 15$7.00$11.00$9.00$9.00 07/31$7.35–$11.10$9.00--
$55.00Jun 17$11.00$15.40$13.20$13.20 07/31$11.20–$15.20$13.20--
$70.00Aug 21$8.30$12.50$10.40$14.45 07/29$6.10–$15.00$10.40--
$70.00Sep 18$10.50$14.50$12.50$15.85 07/29$8.10–$16.45$12.50--
$70.00Oct 16$11.80$15.50$13.65$10.85 07/14$10.00–$18.00$11.80--
$70.00Nov 20$14.00$18.80$16.40$11.88 07/22$12.15–$19.65$14.00--
$70.00Dec 18$15.00$19.50$17.25$16.90 07/27$13.15–$20.35$16.90--
$70.00Jan 15$16.00$20.10$18.05$17.75 07/07$14.25–$21.20$17.75--
$50.00Aug 21$0.00$1.45$0.73$1.80 07/30$0.73–$2.80$0.73--
$50.00Sep 18$1.00$3.70$2.35$2.95 07/30$1.85–$4.15$2.35--
$50.00Nov 20$3.00$7.80$5.40$5.05 07/27$3.70–$7.15$5.05--
$50.00Jan 15$4.50$9.30$6.90$6.80 07/31$5.05–$8.65$6.80--
$50.00Jun 17$8.50$13.50$11.00$10.70 07/30$8.55–$12.25$10.70--
$75.00Aug 21$12.80$16.50$14.65$16.20 07/30$8.55–$19.20$14.65--
$75.00Sep 18$13.80$18.50$16.15$20.93 07/29$10.55–$20.30$16.15--
$75.00Oct 16$16.30$19.40$17.85$18.00 07/31$12.70–$22.10$17.85--
$75.00Nov 20$17.50$22.30$19.90$14.55 07/22$14.90–$23.55$17.50--
$75.00Jan 15$19.50$23.80$21.65$18.70 07/16$17.15–$25.10$19.50--
$45.00Aug 21$0.00$1.05$0.53$0.65 07/21$0.53–$2.00$0.536
$45.00Sep 18$0.00$4.80$2.40$1.79 07/24$1.20–$2.50$1.79--
$45.00Oct 16$0.25$3.30$1.78$2.65 07/31$1.78–$3.75$1.78--
$45.00Jan 15$2.50$7.10$4.80$5.10 07/31$3.65–$6.40$4.80--
$45.00Jun 17$6.50$10.40$8.45$7.00 07/10$6.75–$9.60$7.00--
$80.00Aug 21$17.20$21.00$19.10$17.00 07/24$11.70–$23.80$17.20--
$80.00Sep 18$18.30$23.00$20.65$24.80 07/29$13.40–$24.80$20.65--
$80.00Nov 20$21.10$25.90$23.50$19.75 07/13$18.05–$28.05$21.10--
$80.00Jan 15$23.00$27.30$25.15$21.15 07/17$20.25–$29.10$23.00--
$40.00Aug 21$0.00$0.20$0.10$0.46 07/30$0.10–$1.70$0.10--
$40.00Nov 20$0.25$4.90$2.58$1.90 07/14$1.58–$3.53$1.90--
$85.00Oct 16$23.80$27.90$25.85$18.90 07/06$19.15–$30.35$23.80--
$85.00Nov 20$25.00$29.80$27.40$23.80 07/13$21.40–$31.60$25.00--
$85.00Jan 15$27.00$31.80$29.40$23.40 07/06$23.10–$32.90$27.00--
$35.00Aug 21$0.00$1.15$0.57$0.25 07/29$0.03–$1.23$0.25--
$35.00Sep 18$0.00$4.80$2.40$1.15 07/29$0.45–$2.40$1.15--
$35.00Oct 16$0.00$3.90$1.95$0.80 07/08$0.53–$2.07$0.80--
$35.00Nov 20$0.10$4.90$2.50$1.30 07/20$1.35–$2.50$1.30--
$35.00Dec 18$0.00$4.80$2.40$2.10 07/31$1.55–$2.98$2.10--
$35.00Jan 15$1.00$2.85$1.93$2.45 07/27$1.80–$3.93$1.93--
$90.00Oct 16$28.20$32.20$30.20$18.20 06/18$22.80–$35.05$28.20--
$90.00Nov 20$29.60$34.50$32.05$26.10 07/14$24.95–$36.00$29.60--
$90.00Jan 15$31.00$35.70$33.35$27.75 07/06$26.70–$37.45$31.00--
$30.00Oct 16$0.00$2.00$1.00$0.60 07/31$0.38–$1.40$0.60--
$30.00Dec 18$0.00$4.80$2.40$1.25 07/31$1.05–$2.40$1.25--
$30.00Jan 15$0.00$2.40$1.20$1.50 07/31$1.20–$2.25$1.20--
$95.00Nov 20$33.60$38.50$36.05$26.25 06/26$28.80–$40.30$33.60--
$25.00Oct 16$0.00$0.70$0.35$0.30 07/31$0.25–$1.25$0.30--
$100.00Jan 15$39.50$44.30$41.90$28.50 06/22$34.85–$45.80$39.50--
$110.00Oct 16$46.20$51.00$48.60$32.60 06/18$39.00–$53.80$46.20--

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 395
Total Puts 219
Put/Call Ratio 0.55
Net Difference 176

Prior's Put/Call Breakdown

Total Calls 401
Total Puts 564
Put/Call Ratio 1.41
Net Difference -163

Prior 7-Day Put/Call Summary

Total Calls 1,360
Total Puts 1,002
Average Put/Call Ratio 1.24
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