Tour v490
POWI
POWER INTEGRATIONS I
$63.95 +5.88%
(8/3 18:48) ◀
|
Tuesday, August 4, 2026 (2:20pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:21 ▶

Option Volume

Detail
ℹ
Current (08/04 2:20pm) 908
Calls: 346 (38%)
Puts: 562 (62%)
Prior (05/07) 2,021
Calls: 647 (32%)
Puts: 1,374 (68%)
Current vs Prior -55.07%
Calls: -46.52% (Calls)
Puts: -59.10% (Puts)
Prior 7-Day Total 2,827
Calls: 1,390 (49%)
Puts: 1,437 (51%)
Prior 7-Day Average 1,413
Calls: 198 (49%)
Puts: 205 (51%)
Current vs Prior 7-Day Avg -35.76%
Calls: +74.24%
Puts: +173.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:20pm) $321.2K
Calls: $165.9K (52%)
Puts: $155.4K (48%)
Prior (05/07) $641.2K
Calls: $268.0K (42%)
Puts: $373.1K (58%)
Current vs Prior -49.90%
Calls: -38.12%
Puts: -58.36%
Prior 7-Day Total $1.14M
Calls: $703.1K (62%)
Puts: $433.3K (38%)
Prior 7-Day Average $568.2K
Calls: $100.5K (62%)
Puts: $61.9K (38%)
Current vs Prior 7-Day Avg -43.46%
Calls: +65.11%
Puts: +151.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:20pm) 1.62
Prior (05/07) 2.12
Current vs Prior -23.51%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +47.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:20pm) 7,076
Calls: 5,170 (73%)
Puts: 1,906 (27%)
Prior (05/07) 13,994
Calls: 12,788 (91%)
Puts: 1,206 (9%)
Current vs Prior -49.44%
Prior 7-Day Total 27,316
Calls: 24,953 (91%)
Puts: 2,363 (9%)
Prior 7-Day Average 13,658
Calls: 12,476 (91%)
Puts: 1,181 (9%)
Current vs Prior 7-Day Avg -48.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.75% | 24.94%
Prior 15.77% | 23.59%
Current vs Prior +12.55% | +5.73%
Prior 7-Day Avg 15.33% | 22.68%
Current vs 7-Day Avg +15.74% | +9.98%
Prior 7-Day Eod 15.77% | 23.59%
Current vs 7-Day Eod +12.55% | +5.73%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.90% | 12.85%
Calls: 18.18% | 9.79%
Puts: 15.62% | 15.91%
Prior 36.83% | 5.69%
Calls: 33.66% | 8.38%
Puts: 40.00% | 2.99%
Current vs Prior -54.11% | +125.83%
Prior 7-Day Avg 36.83% | 5.69%
Calls: 33.66% | 8.38%
Puts: 40.00% | 2.99%
Current vs 7-Day Avg -54.11% | +125.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 55% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (5,170 calls vs 1,906 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBEARISHBEARISH
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 3 of results (avg 7.8%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 189.309.90$9.606.2%10.6217
$65.00Sep 186.807.50$7.159.8%10.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2113.0014.00$13.507.4%--0.73100

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. 5 found (avg delta 0.63, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.208.00$7.6010.5%--0.64145
$60.00Sep 189.309.90$9.606.2%10.6217
$65.00Sep 186.807.50$7.159.8%10.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2113.0014.00$13.507.4%--0.73100
$70.00Aug 219.1010.20$9.6511.4%--0.6366

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 864, top 303)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.853.40$3.1317.6%2000.3788
$65.00Aug 214.505.40$4.9518.2%1000.50214
$75.00Aug 211.802.30$2.0524.4%50.2673
$60.00Sep 189.309.90$9.606.2%10.6217
$65.00Sep 186.807.50$7.159.8%10.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.002.40$2.2018.2%3030.23157
$60.00Aug 213.503.90$3.7010.8%2000.35158
$50.00Aug 211.051.65$1.3544.4%440.1449
$55.00Sep 183.504.10$3.8015.8%70.2739
$50.00Sep 182.252.65$2.4516.3%30.1920

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 18.3%, max 29.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18104.0%91.0%14.3%596
$65.00Aug 21Sep 18102.8%90.0%14.1%101214
$60.00Aug 21Sep 1898.6%88.9%11.0%1162
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 21Sep 18118.0%91.2%29.3%4769
$55.00Aug 21Sep 18106.2%86.5%22.8%310196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 8.09, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.55$4.45$0.558.09$75.55
$70.00$75.00Aug 21$1.08$3.92$1.083.63$71.08
$65.00$75.00Sep 18$3.10$6.90$3.102.23$68.10
$65.00$70.00Aug 21$1.82$3.18$1.821.75$66.82
$60.00$65.00Sep 18$2.45$2.55$2.451.04$62.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.85$4.15$0.854.88$54.15
$55.00$50.00Sep 18$1.35$3.65$1.352.70$53.65
$60.00$55.00Aug 21$1.50$3.50$1.502.33$58.50
$65.00$60.00Aug 21$2.70$2.30$2.700.85$62.30
$70.00$65.00Aug 21$3.25$1.75$3.250.54$66.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.35, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$2.65$2.65$2.351.13$62.65
$60.00$65.00Sep 18$2.45$2.45$2.550.96$62.45
$65.00$70.00Aug 21$1.82$1.82$3.180.57$66.82
$65.00$75.00Sep 18$3.10$3.10$6.900.45$68.10
$70.00$75.00Aug 21$1.08$1.08$3.920.28$71.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$3.85$3.85$1.153.35$71.15
$70.00$65.00Aug 21$3.25$3.25$1.751.86$66.75
$65.00$60.00Aug 21$2.70$2.70$2.301.17$62.30
$60.00$55.00Aug 21$1.50$1.50$3.500.43$58.50
$55.00$50.00Sep 18$1.35$1.35$3.650.37$53.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.78, cheapest $1.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$2.0098.6%88.9%
$75.00Aug 21Sep 18$2.00104.0%91.0%
$65.00Aug 21Sep 18$2.20102.8%90.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Sep 18$1.10118.0%91.2%
$55.00Aug 21Sep 18$1.60106.2%86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 17.67% of stock, avg 19.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$7.60$3.70$11.30$48.70$71.3017.67%
$65.00Aug 21$4.95$6.40$11.35$53.65$76.3517.75%
$70.00Aug 21$3.13$9.65$12.78$57.22$82.7819.98%
$75.00Aug 21$2.05$13.50$15.55$59.45$90.5524.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 4.46% of stock, avg 9.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$50.00Aug 21$1.50$1.35$2.85$47.15$82.85
$75.00$50.00Aug 21$2.05$1.35$3.40$46.60$78.40
$80.00$55.00Aug 21$1.50$2.20$3.70$51.30$83.70
$75.00$55.00Aug 21$2.05$2.20$4.25$50.75$79.25
$70.00$50.00Aug 21$3.13$1.35$4.48$45.52$74.48
$80.00$60.00Aug 21$1.50$3.70$5.20$54.80$85.20
$70.00$55.00Aug 21$3.13$2.20$5.33$49.67$75.33
$75.00$60.00Aug 21$2.05$3.70$5.75$54.25$80.75
$75.00$50.00Sep 18$4.05$2.45$6.50$43.50$81.50
$70.00$60.00Aug 21$3.13$3.70$6.83$53.17$76.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.17, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.80$1.203.17$66.20$78.80
50/5560/65Sep 18$3.80$1.203.17$51.20$63.80
60/6570/75Aug 21$3.78$1.223.10$61.22$73.78
50/5560/65Aug 21$3.50$1.502.33$51.50$63.50
55/6065/70Aug 21$3.32$1.681.98$56.68$68.32
60/6575/80Aug 21$3.25$1.751.86$61.75$78.25
50/5565/70Aug 21$2.67$2.331.15$52.33$67.67
55/6070/75Aug 21$2.58$2.421.07$57.42$72.58
50/5565/75Sep 18$4.45$5.550.80$50.55$69.45
55/6075/80Aug 21$2.05$2.950.69$57.95$77.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 8.43, cheapest $0.53)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.53$4.478.43
$65.00$70.00$75.00Aug 21$0.74$4.265.76
$60.00$65.00$70.00Aug 21$0.83$4.175.02
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.55$4.458.09
$65.00$70.00$75.00Aug 21$0.60$4.407.33
$50.00$55.00$60.00Aug 21$0.65$4.356.69
$55.00$60.00$65.00Aug 21$1.20$3.803.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Sep 18-$0.95$9.05
$75.00$80.001:2Aug 21-$0.95$4.05
$70.00$75.001:2Aug 21-$0.97$4.03
$65.00$70.001:2Aug 21-$1.31$3.69
$60.00$65.001:2Aug 21-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.50$4.50
$60.00$55.001:2Aug 21-$0.70$4.30
$65.00$60.001:2Aug 21-$1.00$4.00
$55.00$50.001:2Sep 18-$1.10$3.90
$70.00$65.001:2Aug 21-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.63%, avg 5.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$6.800.521.6%10.63%12.28%1--
$65.00Aug 21$4.500.501.6%7.04%8.68%100214
$75.00Sep 18$3.700.3517.3%5.79%23.06%--23
$70.00Aug 21$2.850.379.5%4.46%13.92%20088
$75.00Aug 21$1.800.2617.3%2.81%20.09%573
$80.00Aug 21$1.150.2025.1%1.80%26.90%--92

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. 148 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 $70.00 01-15 call last traded $12.50 on 07/24 (now $9.40/$12.00) — try a limit near $10.70.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$5.10$6.20$5.65$5.10 07/28$4.15–$16.60$5.10--
$60.00Sep 18$7.20$8.70$7.95$8.00 07/31$5.80–$18.55$7.95--
$60.00Oct 16$8.90$10.70$9.80$10.25 07/31$7.85–$19.85$9.80--
$60.00Jan 15$12.80$14.80$13.80$13.40 07/30$11.85–$24.10$13.40--
$60.00Jun 17$17.60$20.80$19.20$17.20 07/28$16.45–$29.50$17.60--
$65.00Aug 21$3.10$4.20$3.65$5.00 07/27$2.55–$13.70$3.65--
$65.00Oct 16$6.90$7.70$7.30$6.25 07/29$6.15–$17.55$6.90--
$65.00Dec 18$10.00$11.90$10.95$15.70 07/08$8.85–$20.70$10.95--
$65.00Jan 15$11.00$12.60$11.80$19.35 07/09$10.15–$21.55$11.80--
$65.00Jun 17$15.00$19.30$17.15$24.50 07/23$14.80–$27.20$17.15--
$55.00Aug 21$8.10$9.00$8.55$18.90 07/02$6.05–$21.00$8.55--
$55.00Sep 18$9.90$11.30$10.60$10.50 07/30$8.35–$22.30$10.50--
$55.00Oct 16$11.40$13.10$12.25$20.50 07/15$9.95–$23.90$12.25--
$55.00Nov 20$13.40$15.30$14.35$14.60 07/31$11.85–$25.50$14.35--
$55.00Jun 17$19.40$22.60$21.00$20.70 07/30$18.25–$32.00$20.70--
$70.00Aug 21$1.95$2.90$2.42$2.80 07/31$1.55–$10.60$2.42--
$70.00Sep 18$3.80$5.20$4.50$4.55 07/31$3.45–$12.55$4.50--
$70.00Oct 16$5.40$6.70$6.05$7.10 07/27$5.00–$14.85$6.05--
$70.00Nov 20$7.50$9.10$8.30$15.30 07/09$6.95–$17.25$8.30--
$70.00Dec 18$7.70$10.30$9.00$14.80 07/13$7.75–$18.15$9.00--
$70.00Jan 15$9.40$12.00$10.70$12.50 07/24$8.75–$19.55$10.7021
$70.00Jun 17$14.40$18.00$16.20$15.80 07/31$13.20–$25.20$15.80--
$50.00Oct 16$14.40$16.00$15.20$15.10 07/30$12.20–$27.40$15.10--
$50.00Jan 15$17.70$19.90$18.80$27.53 07/09$15.75–$30.00$18.80--
$50.00Jun 17$20.50$25.20$22.85$30.75 07/23$20.25–$34.75$22.85--
$75.00Aug 21$1.25$2.05$1.65$1.85 07/31$1.33–$8.05$1.65--
$75.00Sep 18$2.80$3.50$3.15$3.10 07/30$2.47–$10.05$3.10--
$75.00Oct 16$4.20$5.30$4.75$4.68 07/31$3.90–$12.55$4.68--
$75.00Nov 20$6.20$7.70$6.95$6.46 07/28$5.55–$15.15$6.46--
$75.00Dec 18$7.20$9.60$8.40$12.10 07/08$7.20–$16.15$8.40--
$75.00Jan 15$8.10$10.70$9.40$9.30 07/31$7.60–$17.50$9.30--
$75.00Jun 17$13.00$16.40$14.70$14.05 07/30$12.00–$23.35$14.05--
$45.00Oct 16$16.20$20.10$18.15$28.16 07/15$15.85–$31.55$18.15--
$45.00Nov 20$18.20$21.40$19.80$29.10 07/23$17.00–$32.65$19.80--
$45.00Jan 15$19.30$23.30$21.30$36.70 06/09$18.50–$33.60$21.30--
$80.00Aug 21$0.80$1.45$1.13$1.30 07/31$0.98–$6.10$1.13--
$80.00Oct 16$3.40$4.00$3.70$3.73 07/31$3.00–$10.35$3.70--
$80.00Nov 20$5.00$6.60$5.80$7.53 07/27$4.08–$13.25$5.80--
$80.00Jan 15$7.00$9.40$8.20$8.08 07/31$6.70–$15.05$8.08--
$80.00Jun 17$11.00$15.40$13.20$13.88 07/31$11.60–$21.70$13.20--
$40.00Oct 16$20.10$24.20$22.15$32.30 07/15$19.25–$35.70$22.15--
$40.00Jan 15$22.50$26.50$24.50$34.22 07/17$21.90–$37.30$24.50--
$85.00Aug 21$0.55$2.85$1.70$0.95 07/31$0.75–$4.60$0.95--
$85.00Sep 18$1.60$2.60$2.10$2.05 07/30$1.55–$6.55$2.05--
$85.00Oct 16$2.70$4.00$3.35$4.58 07/27$2.60–$9.05$3.35--
$85.00Nov 20$4.40$5.30$4.85$7.90 07/15$3.63–$11.60$4.85--
$85.00Jan 15$5.10$8.40$6.75$6.90 07/31$5.60–$13.85$6.75--
$35.00Oct 16$24.40$28.40$26.40$27.00 07/27$23.30–$40.00$26.40--
$35.00Jun 17$28.50$33.00$30.75$40.48 07/20$27.75–$43.75$30.75--
$90.00Aug 21$0.40$2.40$1.40$0.37 07/29$0.83–$3.95$0.40--
$90.00Sep 18$1.25$2.15$1.70$5.35 07/22$1.05–$5.10$1.70--
$90.00Oct 16$2.20$3.60$2.90$6.00 07/15$2.15–$7.50$2.90--
$90.00Nov 20$3.70$5.00$4.35$8.20 07/14$3.10–$10.25$4.35--
$90.00Jan 15$5.30$6.40$5.85$10.95 07/09$5.00–$12.35$5.85--
$95.00Aug 21$0.00$2.45$1.23$0.58 07/27$0.53–$3.05$0.58--
$95.00Oct 16$0.60$2.40$1.50$2.23 07/28$1.40–$6.90$1.50--
$95.00Nov 20$2.20$3.90$3.05$6.80 07/23$2.50–$9.25$3.05--
$95.00Jan 15$3.00$5.90$4.45$10.06 07/10$4.45–$10.85$4.45--
$100.00Aug 21$0.00$2.35$1.18$0.25 07/29$0.38–$2.65$0.25--
$100.00Oct 16$1.40$2.45$1.93$1.88 07/28$1.50–$5.70$1.88--
$100.00Nov 20$2.65$3.60$3.13$3.10 07/31$2.25–$7.75$3.10--
$100.00Jan 15$4.20$4.80$4.50$3.70 07/29$3.88–$9.70$4.20--
$105.00Aug 21$0.05$0.75$0.40$0.85 07/24$0.35–$1.95$0.40--
$105.00Oct 16$0.75$2.00$1.38$6.40 07/06$1.38–$5.05$1.38--
$105.00Nov 20$0.55$4.00$2.28$5.90 07/13$1.50–$7.15$2.28--
$105.00Jan 15$2.60$4.60$3.60$4.30 07/31$3.60–$8.90$3.60--
$110.00Aug 21$0.00$2.20$1.10$0.15 07/28$0.23–$2.33$0.15--
$110.00Oct 16$0.00$2.55$1.27$3.80 07/21$1.15–$4.08$1.27--
$110.00Nov 20$0.70$3.80$2.25$6.10 07/06$2.05–$6.40$2.25--
$110.00Jan 15$1.40$4.00$2.70$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$2.45$1.23$2.81 07/20$0.85–$4.10$1.23--
$115.00Nov 20$0.40$4.00$2.20$4.75 07/15$1.45–$5.85$2.20--
$115.00Jan 15$2.90$3.80$3.35$2.10 07/29$2.35–$7.35$2.90--
$115.00Jun 17$6.60$9.90$8.25$9.82 07/27$7.70–$13.20$8.25--
$120.00Aug 21$0.00$0.10$0.05$0.10 07/27$0.05–$1.65$0.05--
$120.00Oct 16$0.00$3.00$1.50$1.55 07/29$0.98–$3.25$1.50--
$120.00Nov 20$1.45$2.35$1.90$6.15 07/06$1.70–$5.35$1.90--
$120.00Jan 15$0.75$3.80$2.28$5.48 07/08$1.85–$7.05$2.28--
$125.00Oct 16$0.00$1.40$0.70$0.85 07/30$0.65–$3.58$0.70--
$125.00Nov 20$0.00$2.30$1.15$7.70 06/24$0.98–$5.05$1.15--
$125.00Jan 15$1.30$3.40$2.35$5.20 07/14$1.75–$6.55$2.35--
$130.00Oct 16$0.25$0.95$0.60$1.70 07/16$0.55–$2.75$0.60--
$130.00Nov 20$0.40$2.15$1.27$1.50 07/31$1.27–$4.20$1.27--
$130.00Jan 15$2.15$2.80$2.47$2.55 07/31$1.75–$6.00$2.47--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$4.80$5.90$5.35$4.80 07/31$2.85–$7.40$4.80--
$60.00Sep 18$6.70$8.20$7.45$8.22 07/30$3.80–$9.25$7.45--
$60.00Oct 16$8.20$9.70$8.95$7.00 07/24$5.85–$10.85$8.20--
$60.00Nov 20$10.10$11.70$10.90$10.30 07/30$7.35–$12.50$10.30--
$60.00Jan 15$11.90$14.40$13.15$9.60 07/20$9.45–$14.30$11.90--
$60.00Jun 17$15.90$19.20$17.55$16.20 07/30$13.50–$18.40$16.20--
$65.00Aug 21$7.80$8.90$8.35$8.30 07/30$3.95–$11.05$8.30--
$65.00Oct 16$11.30$12.50$11.90$11.40 07/31$7.75–$14.20$11.40--
$65.00Nov 20$13.30$14.70$14.00$15.20 07/29$9.75–$15.65$14.00--
$65.00Jan 15$14.90$17.00$15.95$12.00 07/06$11.65–$17.60$14.90--
$55.00Aug 21$2.70$3.70$3.20$2.82 07/31$1.67–$4.60$2.82--
$55.00Sep 18$4.40$5.80$5.10$4.80 07/30$2.80–$6.60$4.80--
$55.00Oct 16$5.80$7.50$6.65$6.40 07/27$3.53–$8.05$6.40--
$55.00Nov 20$7.50$9.10$8.30$7.80 07/30$5.75–$9.75$7.80--
$55.00Dec 18$8.40$10.50$9.45$9.37 07/30$6.50–$10.40$9.37--
$55.00Jan 15$9.20$11.20$10.20$9.00 07/31$7.35–$11.10$9.20--
$55.00Jun 17$12.20$15.60$13.90$13.20 07/31$11.20–$15.20$13.20--
$70.00Aug 21$11.50$12.60$12.05$14.45 07/29$6.10–$15.00$12.05--
$70.00Sep 18$13.30$14.70$14.00$15.85 07/29$8.10–$16.45$14.00--
$70.00Oct 16$14.70$16.50$15.60$10.85 07/14$10.00–$18.00$14.70--
$70.00Nov 20$16.80$18.00$17.40$11.88 07/22$12.15–$19.65$16.80--
$70.00Dec 18$17.50$19.90$18.70$16.90 07/27$13.15–$20.35$17.50--
$70.00Jan 15$17.60$20.30$18.95$17.75 07/07$14.25–$21.20$17.75--
$50.00Aug 21$1.45$2.20$1.83$1.80 07/30$0.95–$2.80$1.80--
$50.00Sep 18$2.80$4.00$3.40$2.95 07/30$1.85–$4.15$2.95--
$50.00Nov 20$5.40$6.80$6.10$5.05 07/27$3.70–$7.15$5.40--
$50.00Jan 15$6.90$8.90$7.90$6.80 07/31$5.05–$8.65$6.90--
$50.00Jun 17$10.30$13.20$11.75$10.70 07/30$8.55–$12.25$10.70--
$75.00Aug 21$14.30$18.20$16.25$16.20 07/30$8.55–$19.20$16.20--
$75.00Sep 18$17.30$18.60$17.95$20.93 07/29$10.55–$20.30$17.95--
$75.00Oct 16$18.60$20.30$19.45$18.00 07/31$12.70–$22.10$18.60--
$75.00Nov 20$20.50$21.80$21.15$14.55 07/22$14.90–$23.55$20.50--
$75.00Jan 15$21.90$24.50$23.20$18.70 07/16$17.15–$25.10$21.90--
$45.00Aug 21$0.75$3.00$1.88$0.65 07/21$0.55–$2.08$0.75--
$45.00Sep 18$1.70$2.60$2.15$1.79 07/24$1.20–$2.50$1.79--
$45.00Oct 16$2.55$2.95$2.75$2.65 07/31$2.03–$3.75$2.65--
$45.00Jan 15$4.90$6.50$5.70$5.10 07/31$3.65–$6.40$5.10--
$45.00Jun 17$7.70$10.80$9.25$7.00 07/10$6.75–$9.60$7.70--
$80.00Aug 21$19.90$21.90$20.90$17.00 07/24$11.70–$23.80$19.90--
$80.00Sep 18$19.90$24.10$22.00$24.80 07/29$13.40–$24.80$22.00--
$80.00Nov 20$24.10$26.20$25.15$19.75 07/13$18.05–$28.05$24.10--
$80.00Jan 15$25.80$28.30$27.05$21.15 07/17$20.25–$29.10$25.80--
$40.00Aug 21$0.00$2.65$1.33$0.46 07/30$0.35–$1.70$0.46--
$40.00Nov 20$2.15$3.90$3.03$1.90 07/14$1.58–$3.53$2.15--
$85.00Oct 16$26.90$28.50$27.70$18.90 07/06$19.15–$30.35$26.90--
$85.00Nov 20$28.40$29.90$29.15$23.80 07/13$21.40–$31.60$28.40--
$85.00Jan 15$29.90$32.50$31.20$23.40 07/06$23.10–$32.90$29.90--
$35.00Aug 21$0.00$2.35$1.18$0.25 07/29$0.10–$1.23$0.25--
$35.00Sep 18$0.00$1.15$0.57$1.15 07/29$0.45–$1.43$0.57--
$35.00Oct 16$0.05$2.40$1.22$0.80 07/08$0.53–$2.07$0.80--
$35.00Nov 20$0.25$3.00$1.63$1.30 07/20$1.13–$2.50$1.30--
$35.00Dec 18$1.50$3.10$2.30$2.10 07/31$1.55–$2.98$2.10--
$35.00Jan 15$2.00$4.70$3.35$2.45 07/27$1.80–$3.93$2.45--
$90.00Oct 16$29.70$33.70$31.70$18.20 06/18$22.80–$35.05$29.70--
$90.00Nov 20$32.50$34.50$33.50$26.10 07/14$24.95–$36.00$32.50--
$90.00Jan 15$33.30$36.40$34.85$27.75 07/06$26.70–$37.45$33.30--
$30.00Oct 16$0.05$0.95$0.50$0.60 07/31$0.40–$1.40$0.50--
$30.00Dec 18$0.05$2.75$1.40$1.25 07/31$1.05–$1.83$1.25--
$30.00Jan 15$0.20$3.80$2.00$1.50 07/31$1.40–$2.25$1.50--
$95.00Nov 20$35.60$38.70$37.15$26.25 06/26$28.80–$40.30$35.60--
$25.00Oct 16$0.00$0.70$0.35$0.30 07/31$0.25–$1.25$0.30--
$100.00Jan 15$41.70$44.40$43.05$28.50 06/22$34.85–$45.80$41.70--
$110.00Oct 16$48.50$52.50$50.50$32.60 06/18$39.00–$53.80$48.50--

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 346
Total Puts 562
Put/Call Ratio 1.62
Net Difference -216

Prior's Put/Call Breakdown

Total Calls 647
Total Puts 1,374
Put/Call Ratio 2.12
Net Difference -727

Prior 7-Day Put/Call Summary

Total Calls 1,390
Total Puts 1,437
Average Put/Call Ratio 1.10
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