Tour v492
POWI
POWER INTEGRATIONS I
$61.99 -4.00%
(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) 572
Calls: 387 (68%)
Puts: 185 (32%)
Prior (05/07) 2,021
Calls: 647 (32%)
Puts: 1,374 (68%)
Current vs Prior -71.70%
Calls: -40.19% (Calls)
Puts: -86.54% (Puts)
Prior 7-Day Total 3,735
Calls: 1,736 (46%)
Puts: 1,999 (54%)
Prior 7-Day Average 1,245
Calls: 248 (46%)
Puts: 285 (54%)
Current vs Prior 7-Day Avg -54.06%
Calls: +56.05%
Puts: -35.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $323.3K
Calls: $188.7K (58%)
Puts: $134.6K (42%)
Prior (05/07) $641.2K
Calls: $268.0K (42%)
Puts: $373.1K (58%)
Current vs Prior -49.58%
Calls: -29.61%
Puts: -63.92%
Prior 7-Day Total $1.46M
Calls: $869.0K (60%)
Puts: $588.6K (40%)
Prior 7-Day Average $485.9K
Calls: $124.1K (60%)
Puts: $84.1K (40%)
Current vs Prior 7-Day Avg -33.46%
Calls: +51.98%
Puts: +60.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.48
Prior (05/07) 2.12
Current vs Prior -77.49%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -62.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 7,836
Calls: 5,398 (69%)
Puts: 2,438 (31%)
Prior (05/07) 13,994
Calls: 12,788 (91%)
Puts: 1,206 (9%)
Current vs Prior -44.00%
Prior 7-Day Total 34,392
Calls: 30,123 (88%)
Puts: 4,269 (12%)
Prior 7-Day Average 11,464
Calls: 10,041 (88%)
Puts: 1,423 (12%)
Current vs Prior 7-Day Avg -31.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.62% | 24.28%
Prior 14.90% | 21.77%
Current vs Prior +11.52% | +11.54%
Prior 7-Day Avg 16.14% | 23.43%
Current vs 7-Day Avg +2.95% | +3.61%
Prior 7-Day Eod 14.90% | 21.77%
Current vs 7-Day Eod +11.52% | +11.54%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.77% | 14.92%
Calls: 12.90% | 17.14%
Puts: 14.63% | 12.70%
Prior 23.55% | 18.58%
Calls: 25.88% | 20.59%
Puts: 21.21% | 16.57%
Current vs Prior -41.53% | -19.70%
Prior 7-Day Avg 30.19% | 12.13%
Calls: 29.77% | 14.48%
Puts: 30.61% | 9.78%
Current vs 7-Day Avg -54.39% | +22.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (387 calls vs 185 puts). P/C ratio dropping 77% - sentiment shifting bullish. Call-heavy open interest (5,398 calls vs 2,438 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
14:05BULLISHBULLISHBULLISH

📈 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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2110.1011.10$10.609.4%--0.6766

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. 7 found (avg delta 0.63, highest 0.76)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 1810.8012.20$11.5012.2%110.714
$60.00Sep 188.009.50$8.7517.1%--0.6118
$60.00Aug 215.806.60$6.2012.9%1010.60148
$65.00Sep 185.707.20$6.4523.3%20.511
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2113.2015.90$14.5518.6%--0.76100
$70.00Aug 2110.1011.10$10.609.4%--0.6766
$65.00Aug 216.607.40$7.0011.4%10.5593

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 355, top 146)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 213.504.20$3.8518.2%1460.45269
$60.00Aug 215.806.60$6.2012.9%1010.60148
$75.00Aug 211.352.00$1.6838.7%150.2378
$55.00Sep 1810.8012.20$11.5012.2%110.714
$65.00Sep 185.707.20$6.4523.3%20.511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.804.40$4.1014.6%630.40358
$50.00Aug 211.201.45$1.3318.8%100.1568
$60.00Sep 185.906.70$6.3012.7%30.408
$55.00Aug 212.102.85$2.4830.2%20.26458
$65.00Aug 216.607.40$7.0011.4%10.5593

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.7%, max 20.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 18106.7%89.0%20.0%15101
$60.00Aug 21Sep 1898.8%87.0%13.6%101166
$65.00Aug 21Sep 1898.2%88.6%10.9%148270
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 21Sep 18113.7%96.8%17.5%1090
$55.00Aug 21Sep 18107.5%92.2%16.7%2504
$60.00Aug 21Sep 1898.8%87.0%13.6%66366
$65.00Aug 21Sep 1898.2%88.6%10.9%293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.50$4.50$0.509.00$75.50
$70.00$75.00Aug 21$0.85$4.15$0.854.88$70.85
$65.00$70.00Aug 21$1.32$3.68$1.322.79$66.32
$65.00$75.00Sep 18$2.95$7.05$2.952.39$67.95
$60.00$65.00Sep 18$2.30$2.70$2.301.17$62.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$1.15$3.85$1.153.35$53.85
$55.00$50.00Sep 18$1.50$3.50$1.502.33$53.50
$60.00$55.00Aug 21$1.62$3.38$1.622.09$58.38
$60.00$55.00Sep 18$1.90$3.10$1.901.63$58.10
$65.00$60.00Aug 21$2.90$2.10$2.900.72$62.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.76, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Sep 18$2.75$2.75$2.251.22$57.75
$60.00$65.00Aug 21$2.35$2.35$2.650.89$62.35
$60.00$65.00Sep 18$2.30$2.30$2.700.85$62.30
$65.00$75.00Sep 18$2.95$2.95$7.050.42$67.95
$65.00$70.00Aug 21$1.32$1.32$3.680.36$66.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$3.95$3.95$1.053.76$71.05
$70.00$65.00Aug 21$3.60$3.60$1.402.57$66.40
$65.00$60.00Sep 18$3.00$3.00$2.001.50$62.00
$65.00$60.00Aug 21$2.90$2.90$2.101.38$62.10
$60.00$55.00Sep 18$1.90$1.90$3.100.61$58.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.14, cheapest $1.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.82106.7%89.0%
$60.00Aug 21Sep 18$2.5598.8%87.0%
$65.00Aug 21Sep 18$2.6098.2%88.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Sep 18$1.57113.7%96.8%
$55.00Aug 21Sep 18$1.92107.5%92.2%
$60.00Aug 21Sep 18$2.2098.8%87.0%
$65.00Aug 21Sep 18$2.3098.2%88.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 16.62% of stock, avg 22.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$6.20$4.10$10.30$49.70$70.3016.62%
$65.00Aug 21$3.85$7.00$10.85$54.15$75.8517.50%
$70.00Aug 21$2.53$10.60$13.13$56.87$83.1321.18%
$60.00Sep 18$8.75$6.30$15.05$44.95$75.0524.28%
$65.00Sep 18$6.45$9.30$15.75$49.25$80.7525.41%
$55.00Sep 18$11.50$4.40$15.90$39.10$70.9025.65%
$75.00Aug 21$1.68$14.55$16.23$58.77$91.2326.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 4.05% of stock, avg 9.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$50.00Aug 21$1.18$1.33$2.51$47.49$82.51
$75.00$50.00Aug 21$1.68$1.33$3.01$46.99$78.01
$80.00$55.00Aug 21$1.18$2.48$3.66$51.34$83.66
$70.00$50.00Aug 21$2.53$1.33$3.86$46.14$73.86
$75.00$55.00Aug 21$1.68$2.48$4.16$50.84$79.16
$70.00$55.00Aug 21$2.53$2.48$5.01$49.99$75.01
$65.00$50.00Aug 21$3.85$1.33$5.18$44.82$70.18
$80.00$60.00Aug 21$1.18$4.10$5.28$54.72$85.28
$75.00$60.00Aug 21$1.68$4.10$5.78$54.22$80.78
$65.00$55.00Aug 21$3.85$2.48$6.33$48.67$71.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.56, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.10$0.904.56$65.90$79.10
50/5560/65Sep 18$3.80$1.203.17$51.20$63.80
60/6570/75Aug 21$3.75$1.253.00$61.25$73.75
50/5560/65Aug 21$3.50$1.502.33$51.50$63.50
60/6575/80Aug 21$3.40$1.602.13$61.60$78.40
55/6065/70Aug 21$2.94$2.061.43$57.06$67.94
50/5565/70Aug 21$2.47$2.530.98$52.53$67.47
55/6070/75Aug 21$2.47$2.530.98$57.53$72.47
55/6065/75Sep 18$4.85$5.150.94$55.15$69.85
50/5565/75Sep 18$4.45$5.550.80$50.55$69.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 13.29, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.35$4.6513.29
$55.00$60.00$65.00Sep 18$0.45$4.5510.11
$65.00$70.00$75.00Aug 21$0.47$4.539.64
$60.00$65.00$70.00Aug 21$1.03$3.973.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.35$4.6513.29
$50.00$55.00$60.00Sep 18$0.40$4.6011.50
$50.00$55.00$60.00Aug 21$0.47$4.539.64
$60.00$65.00$70.00Aug 21$0.70$4.306.14
$55.00$60.00$65.00Sep 18$1.10$3.903.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Sep 18-$0.55$9.45
$75.00$80.001:2Aug 21-$0.68$4.32
$70.00$75.001:2Aug 21-$0.83$4.17
$65.00$70.001:2Aug 21-$1.21$3.79
$60.00$65.001:2Aug 21-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.18$4.82
$60.00$55.001:2Aug 21-$0.86$4.14
$65.00$60.001:2Aug 21-$1.20$3.80
$55.00$50.001:2Sep 18-$1.40$3.60
$60.00$55.001:2Sep 18-$2.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.20%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$5.700.514.9%9.20%14.05%21
$65.00Aug 21$3.500.454.9%5.65%10.50%146269
$75.00Sep 18$3.000.3321.0%4.84%25.83%--23
$70.00Aug 21$2.150.3212.9%3.47%16.39%--230
$75.00Aug 21$1.350.2321.0%2.18%23.17%1578
$80.00Aug 21$0.850.1729.1%1.37%30.42%--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. 161 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 $50.00 06-17 call last traded $30.75 on 07/23 (now $25.10/$26.80) — try a limit near $25.95. Also watch the $45.00 01-15 call last traded $36.70 on 06/09 (now $22.90/$26.00) — try a limit near $24.45; the $40.00 01-15 call last traded $34.22 on 07/17 (now $26.10/$29.90) — try a limit near $28.00. Most tradeable put: the $110.00 10-16 put last traded $32.60 on 06/18 (now $44.80/$48.90) — try a limit near $44.80.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.20$5.70$4.45$5.00 07/27$2.55–$13.70$4.45214
$65.00Oct 16$8.00$11.30$9.65$6.25 07/29$6.15–$17.55$8.0011
$65.00Dec 18$11.10$15.30$13.20$15.70 07/08$8.85–$20.70$13.20--
$65.00Jan 15$12.10$16.10$14.10$19.35 07/09$10.15–$21.55$14.1026
$65.00Jun 17$17.00$21.70$19.35$24.50 07/23$14.80–$27.20$19.354
$65.00Nov 20$10.00$13.70$11.85--$11.85–$11.85—$10.0012
$60.00Aug 21$6.60$10.20$8.40$5.10 07/28$4.15–$16.60$6.60145
$60.00Sep 18$8.60$12.20$10.40$8.00 07/31$5.80–$18.55$8.6017
$60.00Oct 16$9.80$13.90$11.85$10.25 07/31$7.85–$19.85$10.2519
$60.00Jan 15$14.00$18.20$16.10$13.40 07/30$11.85–$24.10$14.004
$60.00Jun 17$19.00$23.80$21.40$17.20 07/28$16.45–$29.50$19.003
$60.00Nov 20$12.10$16.30$14.20--$14.20–$14.20—$12.101
$70.00Aug 21$1.20$4.80$3.00$2.80 07/31$1.55–$10.60$2.8088
$70.00Sep 18$3.70$7.80$5.75$4.55 07/31$3.45–$12.55$4.557
$70.00Oct 16$6.00$8.00$7.00$7.10 07/27$5.00–$14.85$7.0029
$70.00Nov 20$8.60$11.90$10.25$15.30 07/09$6.95–$17.25$10.2556
$70.00Dec 18$9.80$13.10$11.45$14.80 07/13$7.75–$18.15$11.457
$70.00Jan 15$10.50$14.30$12.40$12.50 07/24$8.75–$19.55$12.4023
$70.00Jun 17$15.50$20.30$17.90$15.80 07/31$13.20–$25.20$15.8056
$55.00Aug 21$9.70$13.50$11.60$18.90 07/02$6.05–$21.00$11.601
$55.00Sep 18$11.10$15.30$13.20$10.50 07/30$8.35–$22.30$11.104
$55.00Oct 16$13.30$16.80$15.05$20.50 07/15$9.95–$23.90$15.0554
$55.00Nov 20$14.70$18.80$16.75$14.60 07/31$11.85–$25.50$14.705
$55.00Jun 17$21.00$25.80$23.40$20.70 07/30$18.25–$32.00$21.003
$75.00Aug 21$1.20$4.50$2.85$1.85 07/31$1.33–$8.05$1.8573
$75.00Sep 18$3.20$6.40$4.80$3.10 07/30$2.47–$10.05$3.2023
$75.00Oct 16$4.60$7.60$6.10$4.68 07/31$3.90–$12.55$4.6886
$75.00Nov 20$6.50$10.60$8.55$6.46 07/28$5.55–$15.15$6.5023
$75.00Dec 18$7.80$12.10$9.95$12.10 07/08$7.20–$16.15$9.951
$75.00Jan 15$8.60$12.70$10.65$9.30 07/31$7.60–$17.50$9.3050
$75.00Jun 17$14.00$18.70$16.35$14.05 07/30$12.00–$23.35$14.051
$50.00Oct 16$16.00$19.80$17.90$15.10 07/30$12.20–$27.40$16.0033
$50.00Jan 15$19.50$23.30$21.40$27.53 07/09$15.75–$30.00$21.4020
$50.00Jun 17$25.10$26.80$25.95$30.75 07/23$20.25–$34.75$25.951
$50.00Nov 20$17.80$22.00$19.90--$19.90–$19.90—$17.809
$80.00Aug 21$0.05$3.30$1.67$1.30 07/31$0.98–$6.10$1.3092
$80.00Oct 16$3.60$5.30$4.45$3.73 07/31$3.00–$10.35$3.73548
$80.00Nov 20$5.10$8.80$6.95$7.53 07/27$4.08–$13.25$6.9533
$80.00Jan 15$7.50$11.40$9.45$8.08 07/31$6.70–$15.05$8.0846
$80.00Jun 17$13.00$16.40$14.70$13.88 07/31$11.60–$21.70$13.883
$45.00Oct 16$19.80$23.40$21.60$28.16 07/15$15.85–$31.55$21.604
$45.00Nov 20$21.20$25.10$23.15$29.10 07/23$17.00–$32.65$23.151
$45.00Jan 15$22.90$26.00$24.45$36.70 06/09$18.50–$33.60$24.457
$85.00Aug 21$0.05$1.35$0.70$0.95 07/31$0.70–$4.60$0.7087
$85.00Sep 18$0.75$4.70$2.73$2.05 07/30$1.55–$6.55$2.0511
$85.00Oct 16$3.60$4.50$4.05$4.58 07/27$2.60–$9.05$4.0558
$85.00Nov 20$4.00$8.20$6.10$7.90 07/15$3.63–$11.60$6.1079
$85.00Jan 15$6.10$10.20$8.15$6.90 07/31$5.60–$13.85$6.90228
$40.00Oct 16$24.00$27.70$25.85$32.30 07/15$19.25–$35.70$25.856
$40.00Jan 15$26.10$29.90$28.00$34.22 07/17$21.90–$37.30$28.0019
$90.00Aug 21$0.00$2.20$1.10$0.37 07/29$0.83–$3.95$0.3723
$90.00Sep 18$0.95$2.95$1.95$5.35 07/22$1.05–$5.10$1.954
$90.00Oct 16$1.30$4.90$3.10$6.00 07/15$2.15–$7.50$3.1033
$90.00Nov 20$3.50$7.20$5.35$8.20 07/14$3.10–$10.25$5.3562
$90.00Jan 15$5.00$9.20$7.10$10.95 07/09$5.00–$12.35$7.1026
$35.00Oct 16$28.30$32.50$30.40$27.00 07/27$23.30–$40.00$28.305
$35.00Jun 17$31.80$36.50$34.15$40.48 07/20$27.75–$43.75$34.1512
$95.00Aug 21$0.00$2.65$1.33$0.58 07/27$0.53–$3.05$0.5824
$95.00Oct 16$0.50$3.90$2.20$2.23 07/28$1.40–$6.90$2.2042
$95.00Nov 20$2.50$5.90$4.20$6.80 07/23$2.50–$9.25$4.2058
$95.00Jan 15$4.70$8.30$6.50$10.06 07/10$4.45–$10.85$6.5057
$30.00Oct 16$32.90$37.00$34.95--$34.95–$34.95—$32.9019
$100.00Aug 21$0.00$2.50$1.25$0.25 07/29$0.38–$2.65$0.2512
$100.00Oct 16$0.70$3.40$2.05$1.88 07/28$1.50–$5.70$1.88105
$100.00Nov 20$1.80$5.90$3.85$3.10 07/31$2.25–$7.75$3.1027
$100.00Jan 15$4.00$7.50$5.75$3.70 07/29$3.88–$9.70$4.00231
$25.00Oct 16$37.70$41.70$39.70--$39.70–$39.70—$37.7014
$105.00Aug 21$0.10$0.25$0.18$0.85 07/24$0.18–$1.95$0.1813
$105.00Oct 16$0.05$3.30$1.67$6.40 07/06$1.38–$5.05$1.6789
$105.00Nov 20$1.00$4.90$2.95$5.90 07/13$1.50–$7.15$2.9520
$105.00Jan 15$3.60$6.40$5.00$4.30 07/31$3.60–$8.90$4.3096
$110.00Aug 21$0.00$2.30$1.15$0.15 07/28$0.23–$2.33$0.1512
$110.00Oct 16$0.25$2.90$1.58$3.80 07/21$1.15–$4.08$1.581.0K
$110.00Nov 20$0.70$4.70$2.70$6.10 07/06$2.05–$6.40$2.7043
$110.00Jan 15$2.50$6.40$4.45$2.44 07/29$2.70–$8.35$2.5027
$115.00Aug 21$0.00$1.15$0.57$1.24 07/07$0.25–$1.95$0.5725
$115.00Oct 16$0.00$2.40$1.20$2.81 07/20$0.85–$4.10$1.201
$115.00Nov 20$1.05$4.50$2.78$4.75 07/15$1.45–$5.85$2.783
$115.00Jan 15$2.00$6.00$4.00$2.10 07/29$2.35–$7.35$2.104
$115.00Jun 17$7.00$11.50$9.25$9.82 07/27$7.70–$13.20$9.251
$120.00Aug 21$0.00$0.10$0.05$0.10 07/27$0.05–$1.65$0.05351
$120.00Oct 16$0.00$3.30$1.65$1.55 07/29$0.98–$3.25$1.552
$120.00Nov 20$0.20$4.30$2.25$6.15 07/06$1.70–$5.35$2.2524
$120.00Jan 15$1.50$5.60$3.55$5.48 07/08$1.85–$7.05$3.5522
$125.00Oct 16$0.00$1.30$0.65$0.85 07/30$0.65–$3.58$0.6577
$125.00Nov 20$0.05$4.10$2.07$7.70 06/24$0.98–$5.05$2.073
$125.00Jan 15$1.05$5.30$3.18$5.20 07/14$1.75–$6.55$3.1810
$130.00Oct 16$0.25$1.20$0.73$1.70 07/16$0.55–$2.75$0.73160
$130.00Nov 20$0.45$2.30$1.38$1.50 07/31$1.27–$4.20$1.383
$130.00Jan 15$1.20$4.90$3.05$2.55 07/31$1.75–$6.00$2.5567
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.50$5.90$4.70$8.30 07/30$3.95–$11.05$4.7093
$65.00Oct 16$7.90$12.10$10.00$11.40 07/31$7.75–$14.20$10.0072
$65.00Nov 20$10.10$13.70$11.90$15.20 07/29$9.75–$15.65$11.90107
$65.00Jan 15$12.20$16.10$14.15$12.00 07/06$11.65–$17.60$12.203
$60.00Aug 21$1.75$3.70$2.73$4.80 07/31$2.73–$7.40$2.73158
$60.00Sep 18$3.90$6.20$5.05$8.22 07/30$3.80–$9.25$5.058
$60.00Oct 16$5.70$8.80$7.25$7.00 07/24$5.85–$10.85$7.0024
$60.00Nov 20$7.40$11.30$9.35$10.30 07/30$7.35–$12.50$9.3522
$60.00Jan 15$9.20$13.20$11.20$9.60 07/20$9.45–$14.30$9.602
$60.00Jun 17$13.00$18.00$15.50$16.20 07/30$13.50–$18.40$15.5027
$70.00Aug 21$6.70$10.90$8.80$14.45 07/29$6.10–$15.00$8.8066
$70.00Sep 18$9.20$13.30$11.25$15.85 07/29$8.10–$16.45$11.252
$70.00Oct 16$10.80$14.40$12.60$10.85 07/14$10.00–$18.00$10.8559
$70.00Nov 20$13.30$17.30$15.30$11.88 07/22$12.15–$19.65$13.3040
$70.00Dec 18$14.90$18.10$16.50$16.90 07/27$13.15–$20.35$16.503
$70.00Jan 15$15.30$19.30$17.30$17.75 07/07$14.25–$21.20$17.3015
$55.00Aug 21$0.85$3.10$1.98$2.82 07/31$1.67–$4.60$1.98157
$55.00Sep 18$2.15$4.90$3.53$4.80 07/30$2.80–$6.60$3.5339
$55.00Oct 16$3.60$6.80$5.20$6.40 07/27$3.53–$8.05$5.205
$55.00Nov 20$5.00$9.20$7.10$7.80 07/30$5.75–$9.75$7.1039
$55.00Dec 18$5.90$10.00$7.95$9.37 07/30$6.50–$10.40$7.951
$55.00Jan 15$6.60$10.80$8.70$9.00 07/31$7.35–$11.10$8.702
$55.00Jun 17$10.10$14.90$12.50$13.20 07/31$11.20–$15.20$12.5040
$75.00Aug 21$10.60$14.70$12.65$16.20 07/30$8.55–$19.20$12.65100
$75.00Sep 18$12.80$16.90$14.85$20.93 07/29$10.55–$20.30$14.851
$75.00Oct 16$14.30$18.30$16.30$18.00 07/31$12.70–$22.10$16.3064
$75.00Nov 20$16.60$20.70$18.65$14.55 07/22$14.90–$23.55$16.6084
$75.00Jan 15$18.90$22.70$20.80$18.70 07/16$17.15–$25.10$18.9078
$50.00Aug 21$0.00$1.95$0.98$1.80 07/30$0.95–$2.80$0.9849
$50.00Sep 18$1.40$3.10$2.25$2.95 07/30$1.85–$4.15$2.2520
$50.00Nov 20$2.95$7.40$5.18$5.05 07/27$3.70–$7.15$5.059
$50.00Jan 15$4.50$8.70$6.60$6.80 07/31$5.05–$8.65$6.6037
$50.00Jun 17$7.90$11.40$9.65$10.70 07/30$8.55–$12.25$9.6518
$50.00Oct 16$1.80$4.70$3.25--$3.25–$3.25—$1.803
$80.00Aug 21$15.20$19.00$17.10$17.00 07/24$11.70–$23.80$17.005
$80.00Sep 18$17.20$20.90$19.05$24.80 07/29$13.40–$24.80$19.051
$80.00Nov 20$20.30$24.40$22.35$19.75 07/13$18.05–$28.05$20.3023
$80.00Jan 15$22.00$26.30$24.15$21.15 07/17$20.25–$29.10$22.0059
$80.00Oct 16$18.30$22.50$20.40--$20.40–$20.40—$18.3010
$45.00Aug 21$0.00$2.70$1.35$0.65 07/21$0.55–$2.08$0.656
$45.00Sep 18$0.85$2.80$1.83$1.79 07/24$1.20–$2.50$1.792
$45.00Oct 16$0.20$4.20$2.20$2.65 07/31$2.03–$3.75$2.203
$45.00Jan 15$2.65$7.00$4.83$5.10 07/31$3.65–$6.40$4.8357
$45.00Jun 17$5.70$10.00$7.85$7.00 07/10$6.75–$9.60$7.003
$45.00Nov 20$1.80$5.80$3.80--$3.80–$3.80—$1.801
$85.00Oct 16$22.20$26.50$24.35$18.90 07/06$19.15–$30.35$22.202
$85.00Nov 20$24.00$28.10$26.05$23.80 07/13$21.40–$31.60$24.0053
$85.00Jan 15$26.20$30.00$28.10$23.40 07/06$23.10–$32.90$26.2024
$40.00Aug 21$0.00$2.00$1.00$0.46 07/30$0.35–$1.70$0.4612
$40.00Nov 20$0.30$4.60$2.45$1.90 07/14$1.58–$3.53$1.903
$40.00Oct 16$0.65$3.70$2.18--$2.18–$2.18—$0.652
$40.00Jan 15$1.20$5.50$3.35--$3.35–$3.35—$1.201
$90.00Oct 16$26.50$30.50$28.50$18.20 06/18$22.80–$35.05$26.5013
$90.00Nov 20$28.10$32.10$30.10$26.10 07/14$24.95–$36.00$28.1033
$90.00Jan 15$29.90$34.00$31.95$27.75 07/06$26.70–$37.45$29.9018
$35.00Aug 21$0.00$0.05$0.03$0.25 07/29$0.03–$1.23$0.0311
$35.00Sep 18$0.00$2.80$1.40$1.15 07/29$0.45–$1.43$1.152
$35.00Oct 16$0.00$3.00$1.50$0.80 07/08$0.53–$2.07$0.803
$35.00Nov 20$0.05$3.80$1.92$1.30 07/20$1.35–$2.50$1.305
$35.00Dec 18$0.65$2.65$1.65$2.10 07/31$1.55–$2.98$1.6512
$35.00Jan 15$0.15$4.50$2.33$2.45 07/27$1.80–$3.93$2.333
$95.00Nov 20$32.40$36.40$34.40$26.25 06/26$28.80–$40.30$32.4021
$95.00Oct 16$31.10$34.90$33.00--$33.00–$33.00—$31.1014
$95.00Jan 15$33.90$38.10$36.00--$36.00–$36.00—$33.903
$30.00Oct 16$0.00$0.75$0.38$0.60 07/31$0.38–$1.40$0.386
$30.00Dec 18$0.00$3.30$1.65$1.25 07/31$1.05–$1.83$1.251
$30.00Jan 15$0.00$3.60$1.80$1.50 07/31$1.40–$2.25$1.502
$100.00Jan 15$38.40$42.20$40.30$28.50 06/22$34.85–$45.80$38.4021
$25.00Oct 16$0.00$0.70$0.35$0.30 07/31$0.25–$1.25$0.3020
$105.00Oct 16$40.00$44.10$42.05--$42.05–$42.05—$40.002
$110.00Oct 16$44.80$48.90$46.85$32.60 06/18$39.00–$53.80$44.802

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 387
Total Puts 185
Put/Call Ratio 0.48
Net Difference 202

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 1,736
Total Puts 1,999
Average Put/Call Ratio 1.28
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