Tour v492
TNDM
TANDEM DIABETES CARE
$19.45 -3.74%
(8/4 19:16) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:15)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 809
Calls: 788 (97%)
Puts: 21 (3%)
Prior (05/07) 2,902
Calls: 2,661 (92%)
Puts: 241 (8%)
Current vs Prior -72.12%
Calls: -70.39% (Calls)
Puts: -91.29% (Puts)
Prior 7-Day Total 8,055
Calls: 2,775 (34%)
Puts: 5,280 (66%)
Prior 7-Day Average 4,027
Calls: 396 (34%)
Puts: 754 (66%)
Current vs Prior 7-Day Avg -79.91%
Calls: +98.77%
Puts: -97.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $231.2K
Calls: $229.6K (99%)
Puts: $1.5K (1%)
Prior (05/07) $555.4K
Calls: $505.7K (91%)
Puts: $49.7K (9%)
Current vs Prior -58.38%
Calls: -54.59%
Puts: -96.88%
Prior 7-Day Total $965.2K
Calls: $533.4K (55%)
Puts: $431.8K (45%)
Prior 7-Day Average $482.6K
Calls: $76.2K (55%)
Puts: $61.7K (45%)
Current vs Prior 7-Day Avg -52.10%
Calls: +201.30%
Puts: -97.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.03
Prior (05/07) 0.09
Current vs Prior -70.57%
Prior 7-Day Average 2.55
Current vs Prior 7-Day Avg -98.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 19,614
Calls: 11,275 (57%)
Puts: 8,339 (43%)
Prior (05/07) 19,300
Calls: 7,999 (41%)
Puts: 11,301 (59%)
Current vs Prior +1.63%
Prior 7-Day Total 33,369
Calls: 15,794 (47%)
Puts: 17,575 (53%)
Prior 7-Day Average 16,684
Calls: 7,897 (47%)
Puts: 8,787 (53%)
Current vs Prior 7-Day Avg +17.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.07% | 24.32%
Prior 16.62% | 23.48%
Current vs Prior +14.76% | +3.58%
Prior 7-Day Avg 19.30% | 24.88%
Current vs 7-Day Avg -1.15% | -2.25%
Prior 7-Day Eod 16.62% | 23.48%
Current vs 7-Day Eod +14.76% | +3.58%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.43% | 40.68%
Calls: 31.25% | 46.15%
Puts: 27.61% | 35.21%
Prior 18.38% | 15.29%
Calls: 15.34% | 13.33%
Puts: 21.43% | 17.24%
Current vs Prior +60.12% | +166.06%
Prior 7-Day Avg 18.38% | 15.29%
Calls: 15.34% | 13.33%
Puts: 21.43% | 17.24%
Current vs 7-Day Avg +60.12% | +166.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($229.6K) vs puts ($1.5K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (788 calls vs 21 puts).

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 BEARISH
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 1 of results (avg 4.7%, best 4.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 182.102.20$2.154.7%1000.521
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 214.406.80$5.6042.9%--0.8615
$15.00Aug 213.406.30$4.8559.8%--0.8565
$16.00Aug 213.304.70$4.0035.0%--0.81198
$17.00Aug 212.804.00$3.4035.3%--0.7437
$18.00Aug 212.302.75$2.5317.8%30.66165
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.306.40$5.8518.8%--0.8372
$21.00Aug 212.203.40$2.8042.9%--0.5840

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 504, top 290)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.402.10$1.7540.0%2900.51191
$23.00Aug 210.301.05$0.68110.3%1000.27628
$20.00Sep 182.102.20$2.154.7%1000.521
$19.00Aug 211.752.40$2.0831.2%50.58191
$18.00Aug 212.302.75$2.5317.8%30.66165
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.401.85$1.6327.6%60.422.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 39.5%, max 64.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Aug 21Sep 18116.5%70.8%64.5%--80
$20.00Aug 21Sep 18123.2%89.8%37.1%390192
$23.00Aug 21Sep 18111.4%86.7%28.5%100639
$22.00Aug 21Sep 18112.8%88.2%27.9%--51
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 9.00, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$24.00Aug 21$0.15$0.85$0.155.67$23.15
$24.00$25.00Aug 21$0.15$0.85$0.155.67$24.15
$22.00$23.00Aug 21$0.25$0.75$0.253.00$22.25
$22.00$23.00Sep 18$0.30$0.70$0.302.33$22.30
$19.00$20.00Aug 21$0.33$0.67$0.332.03$19.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.00Aug 21$0.10$0.90$0.109.00$15.90
$18.00$17.00Aug 21$0.34$0.66$0.341.94$17.66
$19.00$18.00Aug 21$0.36$0.64$0.361.78$18.64
$17.00$16.00Aug 21$0.38$0.62$0.381.63$16.62
$20.00$19.00Aug 21$0.54$0.46$0.540.85$19.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 7.33, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$21.00Sep 18$0.88$0.88$0.127.33$20.88
$17.00$18.00Aug 21$0.87$0.87$0.136.69$17.87
$15.00$16.00Aug 21$0.85$0.85$0.155.67$15.85
$14.00$15.00Aug 21$0.75$0.75$0.253.00$14.75
$16.00$17.00Aug 21$0.60$0.60$0.401.50$16.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$21.00Aug 21$3.05$3.05$0.953.21$21.95
$21.00$20.00Aug 21$0.63$0.63$0.371.70$20.37
$20.00$19.00Aug 21$0.54$0.54$0.461.17$19.46
$17.00$16.00Aug 21$0.38$0.38$0.620.61$16.62
$19.00$18.00Aug 21$0.36$0.36$0.640.56$18.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.45, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Aug 21Sep 18$0.40123.2%89.8%
$23.00Aug 21Sep 18$0.45111.4%86.7%
$22.00Aug 21Sep 18$0.50112.8%88.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 19.07% of stock, avg 23.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Aug 21$2.08$1.63$3.71$15.29$22.7119.07%
$18.00Aug 21$2.53$1.27$3.80$14.20$21.8019.54%
$20.00Aug 21$1.75$2.17$3.92$16.08$23.9220.15%
$21.00Aug 21$1.27$2.80$4.07$16.93$25.0720.93%
$17.00Aug 21$3.40$0.93$4.33$12.67$21.3322.26%
$16.00Aug 21$4.00$0.55$4.55$11.45$20.5523.39%
$15.00Aug 21$4.85$0.45$5.30$9.70$20.3027.25%
$14.00Aug 21$5.60$0.43$6.03$7.97$20.0331.00%
$25.00Aug 21$0.38$5.85$6.23$18.77$31.2332.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.78% of stock, avg 10.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$16.00Aug 21$0.38$0.55$0.93$15.07$25.93
$24.00$16.00Aug 21$0.53$0.55$1.08$14.92$25.08
$23.00$16.00Aug 21$0.68$0.55$1.23$14.77$24.23
$25.00$17.00Aug 21$0.38$0.93$1.31$15.69$26.31
$24.00$17.00Aug 21$0.53$0.93$1.46$15.54$25.46
$22.00$16.00Aug 21$0.93$0.55$1.48$14.52$23.48
$23.00$17.00Aug 21$0.68$0.93$1.61$15.39$24.61
$25.00$18.00Aug 21$0.38$1.27$1.65$16.35$26.65
$24.00$18.00Aug 21$0.53$1.27$1.80$16.20$25.80
$21.00$16.00Aug 21$1.27$0.55$1.82$14.18$22.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 7.33, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Aug 21$0.88$0.127.33$19.12$21.88
20/2122/23Aug 21$0.88$0.127.33$20.12$22.88
16/1720/21Aug 21$0.86$0.146.14$16.14$20.86
18/1920/21Aug 21$0.84$0.165.25$18.16$20.84
16/1718/19Aug 21$0.83$0.174.88$16.17$18.83
17/1820/21Aug 21$0.82$0.184.56$17.18$20.82
19/2022/23Aug 21$0.79$0.213.76$19.21$22.79
20/2123/24Aug 21$0.78$0.223.55$20.22$23.78
16/1721/22Aug 21$0.72$0.282.57$16.28$21.72
16/1719/20Aug 21$0.71$0.292.45$16.29$19.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$22.00$23.00Aug 21$0.09$0.9110.11
$22.00$23.00$24.00Aug 21$0.10$0.909.00
$18.00$19.00$20.00Aug 21$0.12$0.887.33
$20.00$21.00$22.00Aug 21$0.14$0.866.14
$15.00$16.00$17.00Aug 21$0.25$0.753.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$14.00$15.00$16.00Aug 21$0.08$0.9211.50
$19.00$20.00$21.00Aug 21$0.09$0.9110.11
$18.00$19.00$20.00Aug 21$0.18$0.824.56
$15.00$16.00$17.00Aug 21$0.28$0.722.57

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 $-0.17, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$25.001:2Aug 21-$0.23$0.77
$23.00$24.001:2Aug 21-$0.38$0.62
$20.00$21.001:2Sep 18-$0.39$0.61
$22.00$23.001:2Aug 21-$0.43$0.57
$21.00$22.001:2Aug 21-$0.59$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.17$0.83
$16.00$15.001:2Aug 21-$0.35$0.65
$15.00$14.001:2Aug 21-$0.41$0.59
$18.00$17.001:2Aug 21-$0.59$0.41
$19.00$18.001:2Aug 21-$0.91$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.80%, avg 4.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 18$2.100.522.8%10.80%13.62%1001
$20.00Aug 21$1.400.512.8%7.20%10.03%290191
$22.00Sep 18$1.100.4013.1%5.66%18.77%--22
$21.00Aug 21$0.900.428.0%4.63%12.60%--51
$23.00Sep 18$0.750.3418.2%3.86%22.11%--11
$22.00Aug 21$0.550.3413.1%2.83%15.94%--29
$21.00Sep 18$0.400.428.0%2.06%10.03%--29
$23.00Aug 21$0.300.2718.2%1.54%19.79%100628
$25.00Aug 21$0.250.1728.5%1.29%29.82%--2.7K
$24.00Aug 21$0.200.2223.4%1.03%24.42%--44

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 432 vol/day, 144 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 $15.00 01-15 call last traded $6.20 on 07/31 (now $6.50/$8.30) — try a limit near $6.50. Also watch the $20.00 01-15 call last traded $3.70 on 07/31 (now $3.50/$4.50) — try a limit near $3.70; the $16.00 08-21 call last traded $2.80 on 07/29 (now $4.00/$5.40) — try a limit near $4.00. Most tradeable put: the $14.00 11-20 put last traded $1.87 on 06/08 (now $0.60/$1.25) — try a limit near $0.93.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$20.00Aug 21$1.65$2.40$2.03$1.60 07/31$0.57–$2.17$1.65188
$20.00Sep 18$1.85$4.60$3.22$1.35 07/24$1.02–$3.22$1.851
$20.00Nov 20$3.10$4.20$3.65$3.00 07/31$1.30–$3.65$3.10295
$20.00Jan 15$3.50$4.50$4.00$3.70 07/31$2.08–$4.45$3.70266
$20.00Feb 19$3.50$5.30$4.40$2.85 07/14$2.23–$4.40$3.50--
$21.00Aug 21$1.15$2.50$1.83$0.65 07/28$0.53–$1.83$1.15--
$21.00Sep 18$0.75$2.80$1.78$1.20 07/28$0.80–$2.08$1.20--
$21.00Nov 20$2.50$4.60$3.55$2.04 07/21$1.33–$3.55$2.50--
$21.00Jan 15$3.10$4.50$3.80$2.15 07/16$1.73–$3.80$3.10--
$19.00Aug 21$2.15$4.00$3.08$2.05 07/31$0.78–$3.08$2.15--
$19.00Sep 18$2.30$3.70$3.00$2.10 07/29$1.25–$3.00$2.30--
$19.00Nov 20$3.70$4.70$4.20$2.26 07/17$1.98–$4.20$3.70--
$19.00Jan 15$4.30$5.00$4.65$4.20 07/31$1.80–$4.65$4.30--
$19.00Feb 19$4.50$6.30$5.40$3.20 07/16$2.38–$5.40$4.50--
$22.00Aug 21$0.70$1.40$1.05$0.77 07/30$0.43–$1.63$0.77--
$22.00Sep 18$0.70$2.55$1.63$1.10 07/20$0.70–$1.83$1.10--
$22.00Nov 20$1.70$4.20$2.95$1.50 07/22$0.75–$2.95$1.70--
$22.00Jan 15$2.30$4.30$3.30$2.90 07/31$1.70–$3.30$2.90--
$22.00Feb 19$3.10$4.50$3.80$3.48 07/31$1.93–$3.80$3.48--
$18.00Aug 21$2.50$3.90$3.20$2.51 07/31$0.98–$3.28$2.51--
$18.00Sep 18$2.80$4.80$3.80$2.75 07/31$1.73–$3.80$2.80--
$18.00Nov 20$4.00$5.30$4.65$3.20 07/29$2.20–$4.65$4.00--
$18.00Jan 15$4.70$5.90$5.30$4.25 07/30$2.60–$5.30$4.70--
$18.00Feb 19$4.90$6.40$5.65$4.00 07/28$2.55–$5.65$4.90--
$23.00Aug 21$0.25$2.90$1.58$0.55 07/28$0.30–$1.58$0.55630
$23.00Nov 20$1.80$3.90$2.85$1.55 07/21$0.90–$2.85$1.80--
$23.00Jan 15$1.00$4.60$2.80$1.80 07/23$1.40–$3.10$1.80--
$17.00Aug 21$3.30$4.50$3.90$2.83 07/29$1.15–$3.95$3.30--
$17.00Nov 20$4.50$6.00$5.25$4.70 07/31$2.20–$5.25$4.70--
$17.00Jan 15$5.10$6.60$5.85$5.00 07/31$2.80–$5.85$5.10--
$24.00Aug 21$0.20$0.95$0.57$0.42 07/20$0.30–$0.98$0.42--
$24.00Jan 15$1.90$3.50$2.70$1.70 06/25$1.25–$2.70$1.90--
$16.00Aug 21$4.00$5.40$4.70$2.80 07/29$1.55–$4.70$4.00198
$16.00Sep 18$4.20$5.90$5.05$3.57 07/30$2.48–$5.05$4.20--
$16.00Nov 20$5.30$6.50$5.90$3.40 07/17$2.73–$5.90$5.30--
$16.00Jan 15$5.10$7.60$6.35$4.80 07/21$2.95–$6.35$5.10--
$25.00Aug 21$0.25$0.90$0.57$0.50 07/31$0.30–$0.88$0.50671
$25.00Jan 15$2.00$3.90$2.95$1.75 07/20$1.08–$2.95$2.00--
$15.00Aug 21$4.90$6.30$5.60$4.27 07/31$2.28–$5.60$4.90--
$15.00Nov 20$5.90$7.20$6.55$3.30 07/21$3.23–$6.55$5.90--
$15.00Jan 15$6.50$8.30$7.40$6.20 07/31$3.50–$7.40$6.50715
$15.00Feb 19$6.20$8.00$7.10$5.80 07/21$4.07–$7.10$6.20--
$26.00Aug 21$0.00$1.05$0.53$0.80 06/11$0.33–$0.88$0.53--
$26.00Nov 20$0.95$2.55$1.75$1.11 06/22$0.65–$1.75$1.11--
$26.00Jan 15$1.00$3.10$2.05$1.50 06/11$0.93–$2.28$1.50--
$14.00Aug 21$5.60$7.20$6.40$4.80 07/29$2.68–$6.55$5.60--
$14.00Nov 20$6.20$8.20$7.20$4.35 06/25$3.40–$7.20$6.20--
$14.00Jan 15$6.70$8.40$7.55$6.50 07/30$4.05–$7.55$6.70--
$27.00Aug 21$0.15$0.70$0.43$0.20 07/01$0.38–$0.85$0.20--
$27.00Nov 20$0.55$2.70$1.63$1.00 07/31$0.73–$1.65$1.00--
$27.00Jan 15$1.10$2.65$1.88$1.52 06/15$1.00–$1.88$1.52--
$13.00Nov 20$6.90$9.20$8.05$7.35 07/31$4.10–$8.05$7.35--
$13.00Jan 15$6.30$9.10$7.70$5.80 07/17$4.60–$8.05$6.30--
$28.00Aug 21$0.00$1.15$0.57$0.20 07/31$0.38–$1.00$0.20--
$28.00Jan 15$0.90$2.65$1.78$0.65 06/23$1.13–$2.00$0.90--
$11.00Aug 21$7.60$10.70$9.15$4.80 06/30$4.75–$9.55$7.60--
$11.00Nov 20$7.60$11.60$9.60$6.50 07/13$5.30–$9.60$7.60--
$11.00Jan 15$8.60$11.10$9.85$7.70 07/20$5.70–$9.85$8.60--
$30.00Aug 21$0.00$1.15$0.57$0.05 07/06$0.13–$1.13$0.05--
$30.00Nov 20$0.10$1.85$0.98$0.57 06/16$0.53–$0.98$0.57--
$30.00Jan 15$0.15$3.40$1.78$1.20 07/28$0.83–$1.78$1.20--
$30.00Feb 19$1.40$2.55$1.98$1.78 07/31$0.85–$2.20$1.78--
$10.00Jan 15$9.30$12.10$10.70$10.00 06/08$6.15–$10.70$10.00--
$9.00Aug 21$10.10$12.60$11.35$8.84 07/28$6.55–$11.35$10.10--
$9.00Jan 15$10.20$13.00$11.60$7.93 06/12$7.05–$11.60$10.20--
$32.00Aug 21$0.00$0.95$0.48$0.55 06/05$0.38–$1.13$0.48--
$32.00Nov 20$0.00$1.65$0.83$0.54 06/25$0.33–$1.35$0.54--
$8.00Aug 21$10.60$13.60$12.10$9.80 07/28$7.50–$12.25$10.60--
$33.00Aug 21$0.00$1.15$0.57$0.62 06/05$0.38–$1.13$0.57--
$33.00Nov 20$0.00$1.80$0.90$0.65 06/25$0.40–$1.38$0.65--
$33.00Jan 15$0.85$1.35$1.10$1.06 07/31$0.45–$1.63$1.06--
$34.00Aug 21$0.00$0.75$0.38$0.05 06/24$0.10–$1.13$0.05--
$34.00Nov 20$0.65$1.05$0.85$0.62 06/25$0.38–$1.33$0.65--
$34.00Jan 15$0.45$2.95$1.70$0.74 06/22$0.68–$1.70$0.74--
$6.00Aug 21$13.10$15.60$14.35$9.90 07/15$9.15–$14.35$13.10--
$35.00Aug 21$0.00$0.95$0.48$0.15 07/07$0.30–$1.13$0.15--
$35.00Jan 15$0.00$2.85$1.43$0.65 07/28$0.50–$1.58$0.65--
$5.00Aug 21$13.60$16.80$15.20$10.55 07/14$10.05–$15.25$13.60--
$36.00Nov 20$0.15$0.90$0.53$0.53 06/22$0.35–$1.20$0.53--
$4.00Aug 21$14.60$17.80$16.20$11.60 07/14$11.10–$16.25$14.60--
$3.00Aug 21$15.60$19.20$17.40$12.65 07/14$12.20–$17.40$15.60--
$38.00Jan 15$0.00$1.15$0.57$0.70 06/11$0.53–$0.83$0.57--
$42.00Jan 15$0.10$0.85$0.48$0.35 06/25$0.43–$1.33$0.35--
$45.00Jan 15$0.10$0.80$0.45$0.45 07/14$0.43–$1.30$0.45--
$47.00Jan 15$0.05$0.80$0.43$0.25 07/02$0.40–$1.25$0.25--
$50.00Jan 15$0.05$0.80$0.43$0.25 06/25$0.40–$1.23$0.25--
$65.00Jan 15$0.00$0.95$0.48$0.10 07/21$0.38–$0.53$0.10--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$20.00Aug 21$1.05$2.90$1.98$4.86 06/17$1.98–$5.35$1.9852
$20.00Jan 15$2.80$4.60$3.70$4.26 07/31$3.70–$6.45$3.70--
$21.00Aug 21$1.80$3.50$2.65$3.50 06/05$2.60–$6.25$2.65--
$19.00Nov 20$2.20$4.00$3.10$3.70 06/05$2.80–$5.55$3.10--
$19.00Aug 21$1.20$2.70$1.95--$1.95–$1.95—$1.2016
$18.00Aug 21$0.60$1.80$1.20$2.40 07/21$0.93–$4.00$1.20--
$18.00Nov 20$2.00$4.50$3.25$3.72 06/08$2.50–$5.10$3.253
$18.00Feb 19$0.95$4.30$2.63--$2.63–$2.63—$0.9510
$17.00Aug 21$0.25$1.15$0.70$0.94 07/31$0.70–$3.45$0.70--
$17.00Jan 15$0.25$4.50$2.38$4.24 06/16$2.38–$4.50$2.38--
$17.00Feb 19$2.05$3.10$2.58--$2.58–$2.58—$2.0511
$16.00Aug 21$0.00$1.30$0.65$0.93 07/30$0.40–$2.90$0.6517
$16.00Sep 18$0.00$2.00$1.00$1.85 07/17$0.60–$2.30$1.00--
$16.00Jan 15$0.75$3.60$2.17$2.18 07/31$1.98–$3.70$2.17--
$16.00Feb 19$0.70$4.40$2.55--$2.55–$2.55—$0.707
$25.00Aug 21$4.50$6.10$5.30$9.00 06/26$5.30–$10.20$5.30--
$15.00Aug 21$0.00$1.05$0.53$0.68 07/30$0.38–$1.88$0.53--
$15.00Sep 18$0.00$1.45$0.73$1.15 07/24$0.55–$1.88$0.73--
$15.00Nov 20$0.75$1.50$1.13$1.90 07/24$1.10–$3.10$1.13--
$15.00Jan 15$1.15$1.90$1.53$1.90 07/30$1.45–$3.15$1.53--
$26.00Aug 21$5.30$7.20$6.25$10.75 06/30$6.25–$10.80$6.25--
$14.00Aug 21$0.00$0.75$0.38$0.50 07/28$0.38–$1.35$0.38--
$14.00Sep 18$0.00$0.95$0.48$0.98 07/17$0.30–$1.70$0.48--
$14.00Nov 20$0.60$1.25$0.93$1.87 06/08$0.73–$2.17$0.933
$14.00Jan 15$0.80$1.55$1.18$2.40 07/16$1.18–$2.58$1.18--
$13.00Aug 21$0.00$0.60$0.30$0.50 07/27$0.30–$0.98$0.30--
$13.00Sep 18$0.00$0.95$0.48$0.55 07/27$0.18–$1.55$0.48--
$13.00Nov 20$0.30$1.05$0.68$1.17 07/23$0.60–$1.92$0.68--
$13.00Jan 15$0.55$1.30$0.93$1.50 07/21$0.93–$2.80$0.93--
$13.00Feb 19$0.75$1.50$1.13$1.88 07/17$1.10–$2.68$1.13--
$28.00Aug 21$7.00$9.20$8.10$12.60 07/02$8.10–$12.80$8.10--
$12.00Aug 21$0.00$0.75$0.38$0.23 07/24$0.22–$0.77$0.23--
$12.00Sep 18$0.00$0.75$0.38$0.35 07/27$0.13–$1.45$0.35--
$12.00Nov 20$0.10$0.85$0.48$0.75 07/27$0.38–$1.53$0.48--
$12.00Jan 15$0.00$2.05$1.02$1.70 07/14$0.73–$2.17$1.02--
$12.00Feb 19$0.50$1.25$0.88$1.35 07/17$0.85–$2.23$0.88--
$29.00Aug 21$7.80$10.20$9.00$13.70 06/30$9.00–$13.80$9.00--
$11.00Aug 21$0.00$0.60$0.30$0.23 07/20$0.25–$1.15$0.23--
$11.00Sep 18$0.00$0.75$0.38$0.33 07/17$0.15–$1.33$0.33--
$11.00Nov 20$0.00$0.80$0.40$0.80 07/17$0.35–$1.60$0.40--
$11.00Jan 15$0.10$0.85$0.48$0.90 07/24$0.48–$1.73$0.48--
$11.00Feb 19$0.30$0.95$0.63$1.20 07/17$0.57–$1.73$0.633
$30.00Aug 21$8.60$11.10$9.85$14.30 07/15$9.85–$14.95$9.85--
$10.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.28–$0.53$0.38--
$10.00Nov 20$0.00$0.75$0.38$0.50 07/17$0.15–$0.83$0.38--
$10.00Jan 15$0.00$1.20$0.60$0.68 07/24$0.38–$1.35$0.60--
$10.00Feb 19$0.00$1.85$0.93$0.93 07/17$0.53–$1.65$0.93--
$31.00Aug 21$9.70$11.80$10.75$15.32 07/15$10.75–$15.80$10.75--
$9.00Nov 20$0.00$1.35$0.68$0.27 07/24$0.13–$1.33$0.27--
$9.00Jan 15$0.00$0.75$0.38$0.43 07/24$0.38–$1.58$0.38--
$9.00Feb 19$0.25$0.60$0.43$0.55 07/24$0.43–$1.83$0.436
$32.00Aug 21$10.50$12.90$11.70$16.27 07/15$11.70–$17.05$11.70--
$8.00Aug 21$0.00$0.75$0.38$0.32 07/06$0.38–$1.08$0.32--
$8.00Nov 20$0.00$0.95$0.48$0.38 06/05$0.13–$1.23$0.38--
$8.00Jan 15$0.00$0.75$0.38$0.35 07/17$0.35–$1.30$0.35--
$33.00Aug 21$11.40$14.50$12.95$17.55 07/02$12.95–$17.85$12.95--
$7.00Nov 20$0.00$0.75$0.38$0.20 07/08$0.15–$1.18$0.20--
$7.00Jan 15$0.00$0.75$0.38$0.40 06/12$0.35–$1.23$0.38--
$34.00Aug 21$12.40$15.40$13.90$18.75 07/06$13.90–$18.95$13.90--
$35.00Aug 21$13.40$16.40$14.90$19.50 07/02$14.90–$19.80$14.90--
$5.00Jan 15$0.00$1.10$0.55$0.23 06/12$0.20–$1.10$0.23--

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 788
Total Puts 21
Put/Call Ratio 0.03
Net Difference 767

Prior's Put/Call Breakdown

Total Calls 2,661
Total Puts 241
Put/Call Ratio 0.09
Net Difference 2,420

Prior 7-Day Put/Call Summary

Total Calls 2,775
Total Puts 5,280
Average Put/Call Ratio 2.55
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