Tour v492
TNDM
TANDEM DIABETES CARE
$18.79 -4.08%
$18.70 (-0.48%)🌙
as of 08/06 06:08 PM
(8/6 14:06) ◀
|
Thursday, August 6, 2026 (6:08pm)
January 2026
|
▶
◀ 8/6 18:08

Option Volume

Detail
ℹ
Current (08/06) 1,074
Calls: 984 (92%)
Puts: 90 (8%)
Prior (08/05) 872
Calls: 850 (97%)
Puts: 22 (3%)
Current vs Prior +23.17%
Calls: +15.76% (Calls)
Puts: +309.09% (Puts)
Prior 7-Day Total 16,765
Calls: 10,271 (61%)
Puts: 6,494 (39%)
Prior 7-Day Average 2,395
Calls: 1,467 (61%)
Puts: 927 (39%)
Current vs Prior 7-Day Avg -55.16%
Calls: -32.94%
Puts: -90.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $104.4K
Calls: $89.3K (86%)
Puts: $15.1K (14%)
Prior (08/05) $247.8K
Calls: $246.0K (99%)
Puts: $1.7K (1%)
Current vs Prior -57.85%
Calls: -63.69%
Puts: +767.76%
Prior 7-Day Total $4.43M
Calls: $3.70M (83%)
Puts: $738.6K (17%)
Prior 7-Day Average $633.4K
Calls: $527.9K (83%)
Puts: $105.5K (17%)
Current vs Prior 7-Day Avg -83.51%
Calls: -83.08%
Puts: -85.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.09
Prior (08/05) 0.03
Current vs Prior +253.38%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -76.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 19,901
Calls: 11,554 (58%)
Puts: 8,347 (42%)
Prior (08/05) 4,083
Calls: 2,068 (51%)
Puts: 2,015 (49%)
Current vs Prior +387.41%
Prior 7-Day Total 22,798
Calls: 17,834 (78%)
Puts: 4,964 (22%)
Prior 7-Day Average 3,256
Calls: 2,547 (67%)
Puts: 1,241 (33%)
Current vs Prior 7-Day Avg +511.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.52% | 23.15%
Prior 20.01% | 24.14%
Current vs Prior -7.44% | -4.12%
Prior 7-Day Avg 21.41% | 27.08%
Current vs 7-Day Avg -13.48% | -14.52%
Prior 7-Day Eod 20.01% | 24.14%
Current vs 7-Day Eod -7.44% | -4.12%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.14% | 31.79%
Calls: 25.28% | 20.18%
Puts: 15.00% | 43.39%
Prior 29.43% | 40.68%
Calls: 31.25% | 46.15%
Puts: 27.61% | 35.21%
Current vs Prior -31.57% | -21.85%
Prior 7-Day Avg 19.65% | 12.06%
Calls: 15.86% | 14.21%
Puts: 23.43% | 9.92%
Current vs 7-Day Avg +2.49% | +163.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($89.3K) vs puts ($15.1K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (984 calls vs 90 puts). P/C ratio rising 253% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 8 found (avg delta 0.62, highest 0.76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 213.004.80$3.9046.2%--0.76198
$17.00Aug 211.904.10$3.0073.3%--0.7037
$18.00Aug 211.302.45$1.8861.2%230.61165
$18.00Sep 182.102.90$2.5032.0%60.602
$19.00Sep 181.652.45$2.0539.0%810.533
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.004.60$3.3078.8%--0.6440
$20.00Aug 212.202.75$2.4822.2%--0.5772

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 420, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.301.95$1.6339.9%1650.52192
$19.00Sep 181.652.45$2.0539.0%810.533
$20.00Aug 210.701.55$1.1375.2%480.42392
$18.00Aug 211.302.45$1.8861.2%230.61165
$21.00Aug 210.501.45$0.9896.9%140.3651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 210.851.15$1.0030.0%360.3024
$18.00Aug 210.852.60$1.73101.2%170.39101
$19.00Sep 182.052.55$2.3021.7%140.461
$18.00Sep 181.552.00$1.7825.3%90.39--
$19.00Aug 211.352.35$1.8554.1%40.482.0K

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 38.1%, max 68.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Sep 18140.7%83.7%68.0%29167
$22.00Aug 21Sep 18135.0%84.9%58.9%251
$19.00Aug 21Sep 18115.1%86.0%33.8%246195
$21.00Aug 21Sep 18118.5%115.2%2.9%1480
$20.00Aug 21Sep 18107.6%106.0%1.5%48544
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Sep 18140.7%83.7%68.0%26101
$19.00Aug 21Sep 18115.1%86.0%33.8%182.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 7.33, avg 3.17)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$21.00Aug 21$0.15$0.85$0.155.67$20.15
$18.00$19.00Aug 21$0.25$0.75$0.253.00$18.25
$18.00$19.00Sep 18$0.45$0.55$0.451.22$18.45
$19.00$20.00Aug 21$0.50$0.50$0.501.00$19.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$18.00Aug 21$0.12$0.88$0.127.33$18.88
$17.00$16.00Aug 21$0.15$0.85$0.155.67$16.85
$19.00$18.00Sep 18$0.52$0.48$0.520.92$18.48
$20.00$19.00Aug 21$0.63$0.37$0.630.59$19.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 9.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$17.00Aug 21$0.90$0.90$0.109.00$16.90
$19.00$20.00Aug 21$0.50$0.50$0.501.00$19.50
$18.00$19.00Sep 18$0.45$0.45$0.550.82$18.45
$18.00$19.00Aug 21$0.25$0.25$0.750.33$18.25
$20.00$21.00Aug 21$0.15$0.15$0.850.18$20.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$20.00Aug 21$0.82$0.82$0.184.56$20.18
$18.00$17.00Aug 21$0.73$0.73$0.272.70$17.27
$20.00$19.00Aug 21$0.63$0.63$0.371.70$19.37
$19.00$18.00Sep 18$0.52$0.52$0.481.08$18.48
$17.00$16.00Aug 21$0.15$0.15$0.850.18$16.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Aug 21Sep 18$0.10135.0%84.9%
$19.00Aug 21Sep 18$0.42115.1%86.0%
$18.00Aug 21Sep 18$0.62140.7%83.7%
$20.00Aug 21Sep 18$1.04107.6%106.0%
$21.00Aug 21Sep 18$1.10118.5%115.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Sep 18$0.05140.7%83.7%
$19.00Aug 21Sep 18$0.45115.1%86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 18.52% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Aug 21$1.63$1.85$3.48$15.52$22.4818.52%
$18.00Aug 21$1.88$1.73$3.61$14.39$21.6119.21%
$20.00Aug 21$1.13$2.48$3.61$16.39$23.6119.21%
$17.00Aug 21$3.00$1.00$4.00$13.00$21.0021.29%
$21.00Aug 21$0.98$3.30$4.28$16.72$25.2822.78%
$18.00Sep 18$2.50$1.78$4.28$13.72$22.2822.78%
$19.00Sep 18$2.05$2.30$4.35$14.65$23.3523.15%
$16.00Aug 21$3.90$0.85$4.75$11.25$20.7525.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 9.58% of stock, avg 15.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$16.00Aug 21$0.95$0.85$1.80$14.20$23.80
$21.00$16.00Aug 21$0.98$0.85$1.83$14.17$22.83
$22.00$17.00Aug 21$0.95$1.00$1.95$15.05$23.95
$20.00$16.00Aug 21$1.13$0.85$1.98$14.02$21.98
$21.00$17.00Aug 21$0.98$1.00$1.98$15.02$22.98
$20.00$17.00Aug 21$1.13$1.00$2.13$14.87$22.13
$22.00$18.00Aug 21$0.95$1.73$2.68$15.32$24.68
$21.00$18.00Aug 21$0.98$1.73$2.71$15.29$23.71
$22.00$19.00Aug 21$0.95$1.85$2.80$16.20$24.80
$21.00$19.00Aug 21$0.98$1.85$2.83$16.17$23.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 7.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
17/1820/21Aug 21$0.88$0.127.33$17.12$20.88
16/1719/20Aug 21$0.65$0.351.86$16.35$19.65
16/1718/19Aug 21$0.40$0.600.67$16.60$18.40
16/1720/21Aug 21$0.30$0.700.43$16.70$20.30
18/1920/21Aug 21$0.27$0.730.37$18.73$20.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 7.33, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Aug 21$0.12$0.887.33
$19.00$20.00$21.00Aug 21$0.35$0.651.86
$18.00$19.00$20.00Sep 18$0.57$0.430.75
$17.00$18.00$19.00Aug 21$0.87$0.130.15
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Aug 21$0.19$0.814.26
$18.00$19.00$20.00Aug 21$0.51$0.490.96
$16.00$17.00$18.00Aug 21$0.58$0.420.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.27, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$19.00$20.001:2Aug 21-$0.63$0.37
$17.00$18.001:2Aug 21-$0.76$0.24
$20.00$21.001:2Aug 21-$0.83$0.17
$21.00$22.001:2Aug 21-$0.92$0.08
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Aug 21-$0.27$0.73
$17.00$16.001:2Aug 21-$0.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.78%, avg 5.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Sep 18$1.650.531.1%8.78%9.90%813
$20.00Sep 18$1.400.496.4%7.45%13.89%--152
$19.00Aug 21$1.300.521.1%6.92%8.04%165192
$21.00Sep 18$0.750.4611.8%3.99%15.75%--29
$20.00Aug 21$0.700.426.4%3.73%10.16%48392
$22.00Aug 21$0.600.3317.1%3.19%20.28%229
$21.00Aug 21$0.500.3611.8%2.66%14.42%1451

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. 178 contracts (avg 432 vol/day, 138 traded recently)

TNDM averages only 432 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 $3.00 08-21 call last traded $12.65 on 07/14 (now $14.80/$17.80) — try a limit near $14.80. Also watch the $15.00 11-20 call last traded $3.30 on 07/21 (now $4.90/$6.00) — try a limit near $4.90; the $19.00 01-15 call last traded $4.20 on 07/31 (now $3.40/$4.20) — try a limit near $3.80. Most tradeable put: the $19.00 11-20 put last traded $3.70 on 06/05 (now $3.00/$3.60) — try a limit near $3.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$19.00Aug 21$1.30$1.95$1.63$2.05 07/31$0.78–$3.08$1.63192
$19.00Sep 18$1.65$2.45$2.05$2.10 07/29$1.25–$3.00$2.053
$19.00Nov 20$2.90$3.60$3.25$2.26 07/17$1.98–$4.20$2.90776
$19.00Jan 15$3.40$4.20$3.80$4.20 07/31$1.80–$4.65$3.8015
$19.00Feb 19$3.80$5.60$4.70$3.20 07/16$2.38–$5.40$3.80592
$18.00Aug 21$1.30$2.45$1.88$2.51 07/31$0.98–$3.28$1.88165
$18.00Sep 18$2.10$2.90$2.50$2.75 07/31$1.73–$3.80$2.502
$18.00Nov 20$3.20$4.80$4.00$3.20 07/29$2.28–$4.65$3.20220
$18.00Jan 15$3.20$5.60$4.40$4.25 07/30$2.60–$5.30$4.2551
$18.00Feb 19$2.60$6.10$4.35$4.00 07/28$2.55–$5.65$4.009
$20.00Aug 21$0.70$1.55$1.13$1.60 07/31$0.57–$2.17$1.13392
$20.00Sep 18$1.40$2.95$2.17$1.35 07/24$1.02–$3.22$1.40152
$20.00Nov 20$2.65$3.80$3.22$3.00 07/31$1.30–$3.65$3.00293
$20.00Jan 15$2.70$4.40$3.55$3.70 07/31$2.28–$4.45$3.55281
$20.00Feb 19$1.50$5.40$3.45$2.85 07/14$2.23–$4.40$2.8512
$17.00Aug 21$1.90$4.10$3.00$2.83 07/29$1.15–$3.95$2.8337
$17.00Nov 20$2.65$5.70$4.18$4.70 07/31$2.50–$5.25$4.1827
$17.00Jan 15$3.70$6.10$4.90$5.00 07/31$2.80–$5.85$4.9042
$21.00Aug 21$0.50$1.45$0.98$0.65 07/28$0.53–$1.83$0.6551
$21.00Sep 18$0.75$3.40$2.08$1.20 07/28$0.80–$2.08$1.2029
$21.00Nov 20$1.45$3.90$2.68$2.04 07/21$1.35–$3.55$2.0432
$21.00Jan 15$1.30$4.40$2.85$2.15 07/16$1.75–$3.80$2.1564
$16.00Aug 21$3.00$4.80$3.90$2.80 07/29$1.67–$4.70$3.00198
$16.00Sep 18$2.45$6.50$4.47$3.57 07/30$2.48–$5.05$3.571
$16.00Nov 20$4.00$6.10$5.05$3.40 07/17$2.73–$5.90$4.00319
$16.00Jan 15$4.90$6.60$5.75$4.80 07/21$3.55–$6.35$4.90226
$22.00Aug 21$0.60$1.30$0.95$0.77 07/30$0.43–$1.63$0.7729
$22.00Sep 18$0.05$2.05$1.05$1.10 07/20$0.70–$1.83$1.0522
$22.00Nov 20$0.10$3.00$1.55$1.50 07/22$0.75–$2.95$1.5072
$22.00Jan 15$0.50$3.80$2.15$2.90 07/31$1.85–$3.30$2.1520
$22.00Feb 19$1.05$4.60$2.83$3.48 07/31$1.93–$3.80$2.831
$15.00Aug 21$3.00$5.80$4.40$4.27 07/31$2.30–$5.60$4.2765
$15.00Nov 20$4.90$6.00$5.45$3.30 07/21$3.38–$6.55$4.906
$15.00Jan 15$3.70$8.00$5.85$6.20 07/31$3.85–$7.40$5.85712
$15.00Feb 19$3.90$8.30$6.10$5.80 07/21$4.07–$7.10$5.809
$23.00Aug 21$0.20$1.15$0.68$0.55 07/28$0.38–$1.58$0.55628
$23.00Nov 20$0.50$3.10$1.80$1.55 07/21$1.05–$2.85$1.5548
$23.00Jan 15$0.10$3.30$1.70$1.80 07/23$1.40–$3.10$1.7057
$23.00Sep 18$0.55$1.50$1.02--$1.02–$1.02—$0.5511
$14.00Aug 21$3.80$6.80$5.30$4.80 07/29$2.68–$6.55$4.8015
$14.00Nov 20$5.10$7.30$6.20$4.35 06/25$3.40–$7.20$5.106
$14.00Jan 15$4.00$8.60$6.30$6.50 07/30$4.05–$7.55$6.302
$24.00Aug 21$0.30$0.85$0.57$0.42 07/20$0.30–$0.98$0.4244
$24.00Jan 15$0.65$3.70$2.18$1.70 06/25$1.25–$2.70$1.70730
$24.00Nov 20$0.10$3.40$1.75--$1.75–$1.75—$0.101
$13.00Nov 20$4.10$8.70$6.40$7.35 07/31$4.10–$8.05$6.406
$13.00Jan 15$5.00$9.10$7.05$5.80 07/17$4.60–$8.05$5.80149
$13.00Aug 21$5.20$6.40$5.80--$5.80–$5.80—$5.2010
$25.00Aug 21$0.25$0.45$0.35$0.50 07/31$0.30–$0.73$0.352.7K
$25.00Jan 15$0.65$3.70$2.18$1.75 07/20$1.08–$2.95$1.75167
$25.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--1
$12.00Nov 20$5.00$9.50$7.25--$7.25–$7.25—$5.004
$12.00Jan 15$5.50$9.80$7.65--$7.65–$7.65—$5.5047
$26.00Aug 21$0.00$0.75$0.38$0.80 06/11$0.33–$0.88$0.38136
$26.00Nov 20$0.00$3.30$1.65$1.11 06/22$0.68–$1.75$1.1127
$26.00Jan 15$0.25$3.50$1.88$1.50 06/11$0.93–$2.38$1.502
$11.00Aug 21$6.80$9.80$8.30$4.80 06/30$4.80–$9.55$6.8033
$11.00Nov 20$6.00$10.20$8.10$6.50 07/13$5.30–$9.60$6.50--
$11.00Jan 15$6.00$10.40$8.20$7.70 07/20$5.85–$9.85$7.701
$27.00Aug 21$0.00$0.75$0.38$0.20 07/01$0.38–$0.85$0.2073
$27.00Nov 20$0.00$1.75$0.88$1.00 07/31$0.73–$1.65$0.886
$27.00Jan 15$0.05$3.10$1.58$1.52 06/15$1.00–$1.88$1.522
$10.00Jan 15$7.00$11.40$9.20$10.00 06/08$6.65–$10.70$9.2027
$28.00Aug 21$0.00$0.75$0.38$0.20 07/31$0.38–$0.88$0.2053
$28.00Jan 15$0.70$3.20$1.95$0.65 06/23$1.23–$2.00$0.7024
$28.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--26
$9.00Aug 21$9.00$11.60$10.30$8.84 07/28$6.70–$11.35$9.0024
$9.00Jan 15$8.00$12.30$10.15$7.93 06/12$7.05–$11.60$8.006
$29.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--102
$29.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--1
$29.00Jan 15$0.00$3.30$1.65--$1.65–$1.65—--1
$8.00Aug 21$10.10$12.80$11.45$9.80 07/28$7.65–$12.25$10.101
$8.00Jan 15$8.90$13.10$11.00--$11.00–$11.00—$8.909
$30.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.38–$1.13$0.05107
$30.00Nov 20$0.65$1.75$1.20$0.57 06/16$0.53–$1.20$0.6520
$30.00Jan 15$0.00$3.20$1.60$1.20 07/28$0.83–$1.78$1.20280
$30.00Feb 19$0.40$3.10$1.75$1.78 07/31$0.85–$2.20$1.755
$31.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--2
$31.00Nov 20$0.00$2.00$1.00--$1.00–$1.00—--1
$6.00Aug 21$11.40$14.80$13.10$9.90 07/15$9.15–$14.35$11.401
$32.00Aug 21$0.00$0.75$0.38$0.55 06/05$0.38–$1.13$0.3813
$32.00Nov 20$0.00$1.20$0.60$0.54 06/25$0.33–$1.35$0.5423
$32.00Jan 15$0.00$3.00$1.50--$1.50–$1.50—--1
$5.00Aug 21$12.40$15.80$14.10$10.55 07/14$10.20–$15.25$12.403
$5.00Jan 15$12.20$16.20$14.20--$14.20–$14.20—$12.208
$33.00Aug 21$0.00$0.75$0.38$0.62 06/05$0.38–$1.13$0.387
$33.00Nov 20$0.00$1.80$0.90$0.65 06/25$0.40–$1.38$0.6518
$33.00Jan 15$0.15$2.20$1.18$1.06 07/31$0.45–$1.63$1.06333
$4.00Aug 21$13.40$16.80$15.10$11.60 07/14$11.10–$16.25$13.401
$34.00Aug 21$0.00$0.75$0.38$0.05 06/24$0.10–$1.13$0.059
$34.00Nov 20$0.00$1.05$0.53$0.62 06/25$0.38–$1.33$0.534
$34.00Jan 15$0.00$2.05$1.02$0.74 06/22$0.68–$1.70$0.742
$3.00Aug 21$14.80$17.80$16.30$12.65 07/14$12.30–$17.40$14.801
$3.00Jan 15$14.20$18.50$16.35--$16.35–$16.35—$14.2011
$35.00Aug 21$0.00$0.75$0.38$0.15 07/07$0.30–$1.13$0.1525
$35.00Jan 15$0.00$2.00$1.00$0.65 07/28$0.50–$1.58$0.65110
$35.00Nov 20$0.25$1.05$0.65--$0.65–$0.65—$0.2515
$35.00Feb 19$0.05$2.45$1.25--$1.25–$1.25—$0.056
$36.00Nov 20$0.00$2.45$1.23$0.53 06/22$0.35–$1.23$0.536
$36.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--4
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$19.00Nov 20$3.00$3.60$3.30$3.70 06/05$2.80–$5.45$3.309
$19.00Aug 21$1.35$2.35$1.85--$1.73–$1.95$1.352.0K
$19.00Sep 18$2.05$2.55$2.30--$2.30–$2.30—$2.051
$18.00Aug 21$0.85$2.60$1.73$2.40 07/21$0.93–$4.00$1.73101
$18.00Nov 20$2.00$3.00$2.50$3.72 06/08$2.50–$4.70$2.501
$18.00Jan 15$1.75$4.50$3.13--$3.13–$3.13—$1.7517
$18.00Feb 19$1.00$4.90$2.95--$2.95–$2.95—$1.008
$20.00Aug 21$2.20$2.75$2.48$4.86 06/17$1.98–$5.25$2.4872
$20.00Jan 15$3.40$4.70$4.05$4.26 07/31$3.70–$6.35$4.05127
$20.00Nov 20$3.20$4.20$3.70--$3.70–$3.70—$3.202
$17.00Aug 21$0.85$1.15$1.00$0.94 07/31$0.70–$3.45$0.9424
$17.00Jan 15$2.05$3.90$2.97$4.24 06/16$2.38–$4.50$2.972
$17.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--1
$17.00Feb 19$0.80$4.30$2.55--$2.55–$2.55—$0.8011
$21.00Aug 21$2.00$4.60$3.30$3.50 06/05$2.60–$6.25$3.3040
$21.00Nov 20$3.50$5.10$4.30--$4.30–$4.30—$3.502
$16.00Aug 21$0.10$1.60$0.85$0.93 07/30$0.40–$2.90$0.852.0K
$16.00Sep 18$0.55$1.60$1.08$1.85 07/17$0.60–$2.30$1.083
$16.00Jan 15$1.60$2.55$2.08$2.18 07/31$1.53–$3.70$2.082
$16.00Feb 19$0.05$3.80$1.92--$1.92–$1.92—$0.055
$22.00Nov 20$2.50$6.60$4.55--$4.55–$4.55—$2.502
$15.00Aug 21$0.00$0.85$0.43$0.68 07/30$0.38–$1.75$0.4353
$15.00Sep 18$0.30$1.10$0.70$1.15 07/24$0.48–$1.88$0.709
$15.00Nov 20$0.50$1.95$1.23$1.90 07/24$1.10–$3.10$1.231
$15.00Jan 15$0.25$3.50$1.88$1.90 07/30$1.45–$3.15$1.8810
$15.00Feb 19$0.20$3.50$1.85--$1.85–$1.85—$0.2013
$23.00Aug 21$3.50$5.80$4.65--$4.65–$4.65—$3.508
$23.00Nov 20$3.50$6.80$5.15--$5.15–$5.15—$3.501
$23.00Jan 15$4.00$7.40$5.70--$5.70–$5.70—$4.0076
$14.00Aug 21$0.00$2.45$1.23$0.50 07/28$0.38–$1.35$0.5019
$14.00Sep 18$0.05$1.55$0.80$0.98 07/17$0.30–$1.70$0.801
$14.00Nov 20$0.60$1.35$0.98$1.87 06/08$0.73–$2.17$0.981
$14.00Jan 15$0.00$3.30$1.65$2.40 07/16$1.08–$2.53$1.654
$14.00Feb 19$0.00$3.50$1.75--$1.75–$1.75—--4
$24.00Aug 21$4.40$6.50$5.45--$5.45–$5.45—$4.401
$13.00Aug 21$0.00$0.95$0.48$0.50 07/27$0.30–$0.95$0.4832
$13.00Sep 18$0.00$2.40$1.20$0.55 07/27$0.18–$1.55$0.5510
$13.00Nov 20$0.00$1.70$0.85$1.17 07/23$0.60–$1.92$0.852
$13.00Jan 15$0.00$3.20$1.60$1.50 07/21$0.93–$2.80$1.50521
$13.00Feb 19$0.00$3.10$1.55$1.88 07/17$1.10–$2.68$1.5512
$25.00Aug 21$5.30$7.40$6.35$9.00 06/26$5.30–$9.90$6.3572
$25.00Jan 15$5.60$9.10$7.35--$7.35–$7.35—$5.6029
$12.00Aug 21$0.00$0.95$0.48$0.23 07/24$0.22–$0.57$0.2326
$12.00Sep 18$0.00$1.75$0.88$0.35 07/27$0.13–$1.45$0.3521
$12.00Nov 20$0.00$2.15$1.08$0.75 07/27$0.38–$1.53$0.75377
$12.00Jan 15$0.00$2.30$1.15$1.70 07/14$0.73–$2.17$1.159
$12.00Feb 19$0.00$3.10$1.55$1.35 07/17$0.85–$2.23$1.355
$26.00Aug 21$6.20$8.20$7.20$10.75 06/30$6.25–$10.80$7.202
$11.00Aug 21$0.00$0.75$0.38$0.23 07/20$0.25–$1.15$0.23205
$11.00Sep 18$0.00$0.75$0.38$0.33 07/17$0.15–$1.33$0.331
$11.00Nov 20$0.00$2.50$1.25$0.80 07/17$0.35–$1.60$0.804
$11.00Jan 15$0.00$2.70$1.35$0.90 07/24$0.48–$1.73$0.901.1K
$11.00Feb 19$0.00$2.85$1.43$1.20 07/17$0.57–$1.70$1.203
$10.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.28–$0.53$0.3842
$10.00Nov 20$0.00$1.40$0.70$0.50 07/17$0.15–$0.83$0.509
$10.00Jan 15$0.00$2.50$1.25$0.68 07/24$0.38–$1.35$0.681.0K
$10.00Feb 19$0.00$2.65$1.33$0.93 07/17$0.53–$1.65$0.935
$28.00Aug 21$8.10$10.70$9.40$12.60 07/02$8.10–$12.80$9.4016
$28.00Jan 15$8.00$11.30$9.65--$9.65–$9.65—$8.004
$9.00Nov 20$0.00$0.95$0.48$0.27 07/24$0.13–$1.33$0.2710
$9.00Jan 15$0.00$2.35$1.18$0.43 07/24$0.38–$1.58$0.4327
$9.00Feb 19$0.00$2.00$1.00$0.55 07/24$0.43–$1.83$0.553
$29.00Aug 21$9.00$11.70$10.35$13.70 06/30$9.00–$13.80$10.3514
$8.00Aug 21$0.00$0.75$0.38$0.32 07/06$0.38–$1.08$0.325
$8.00Nov 20$0.00$2.25$1.13$0.38 06/05$0.13–$1.23$0.3812
$8.00Jan 15$0.00$1.15$0.57$0.35 07/17$0.35–$1.30$0.3513
$30.00Aug 21$9.40$12.30$10.85$14.30 07/15$9.85–$14.95$10.851
$30.00Jan 15$9.50$13.90$11.70--$11.70–$11.70—$9.5035
$7.00Nov 20$0.00$2.20$1.10$0.20 07/08$0.15–$1.18$0.201
$7.00Jan 15$0.00$2.20$1.10$0.40 06/12$0.38–$1.23$0.402
$31.00Aug 21$11.00$13.30$12.15$15.32 07/15$10.75–$15.80$12.152
$32.00Aug 21$11.30$14.80$13.05$16.27 07/15$11.70–$17.05$13.051
$5.00Jan 15$0.00$2.00$1.00$0.23 06/12$0.20–$1.10$0.2340
$5.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--1
$33.00Aug 21$13.00$15.70$14.35$17.55 07/02$12.95–$17.85$14.35--
$33.00Jan 15$12.00$15.70$13.85--$13.85–$13.85—$12.001
$34.00Aug 21$13.30$16.70$15.00$18.75 07/06$13.90–$18.95$15.001
$35.00Aug 21$15.00$17.60$16.30$19.50 07/02$14.90–$19.75$16.30--

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 984
Total Puts 90
Put/Call Ratio 0.09
Net Difference 894

Prior's Put/Call Breakdown

Total Calls 850
Total Puts 22
Put/Call Ratio 0.03
Net Difference 828

Prior 7-Day Put/Call Summary

Total Calls 10,271
Total Puts 6,494
Average Put/Call Ratio 0.39
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