Tour v492
TNDM
TANDEM DIABETES CARE
$18.60 -5.05%
(8/5 18:15) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:08)
◀ 8/6 14:06 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 910
Calls: 890 (98%)
Puts: 20 (2%)
Prior (08/05) 809
Calls: 788 (97%)
Puts: 21 (3%)
Current vs Prior +12.48%
Calls: +12.94% (Calls)
Puts: -4.76% (Puts)
Prior 7-Day Total 8,864
Calls: 3,563 (40%)
Puts: 5,301 (60%)
Prior 7-Day Average 2,954
Calls: 509 (40%)
Puts: 757 (60%)
Current vs Prior 7-Day Avg -69.20%
Calls: +74.85%
Puts: -97.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $76.2K
Calls: $72.9K (96%)
Puts: $3.3K (4%)
Prior (08/05) $231.2K
Calls: $229.6K (99%)
Puts: $1.5K (1%)
Current vs Prior -67.04%
Calls: -68.26%
Puts: +113.05%
Prior 7-Day Total $1.20M
Calls: $763.1K (64%)
Puts: $433.3K (36%)
Prior 7-Day Average $398.8K
Calls: $109.0K (64%)
Puts: $61.9K (36%)
Current vs Prior 7-Day Avg -80.90%
Calls: -33.14%
Puts: -94.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.02
Prior (08/05) 0.03
Current vs Prior -15.68%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -98.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 19,901
Calls: 11,554 (58%)
Puts: 8,347 (42%)
Prior (08/05) 19,614
Calls: 11,275 (57%)
Puts: 8,339 (43%)
Current vs Prior +1.46%
Prior 7-Day Total 52,983
Calls: 27,069 (51%)
Puts: 25,914 (49%)
Prior 7-Day Average 17,661
Calls: 9,023 (51%)
Puts: 8,638 (49%)
Current vs Prior 7-Day Avg +12.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.32% | 25.00%
Prior 21.97% | 26.28%
Current vs Prior -7.50% | -4.87%
Prior 7-Day Avg 19.22% | 24.69%
Current vs 7-Day Avg +5.72% | +1.25%
Prior 7-Day Eod 21.97% | 26.28%
Current vs 7-Day Eod -7.50% | -4.87%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.14% | 31.79%
Calls: 25.28% | 20.18%
Puts: 15.00% | 43.39%
Prior 18.02% | 7.29%
Calls: 13.30% | 8.89%
Puts: 22.73% | 5.70%
Current vs Prior +11.76% | +336.08%
Prior 7-Day Avg 18.20% | 11.29%
Calls: 14.32% | 11.11%
Puts: 22.08% | 11.47%
Current vs 7-Day Avg +10.66% | +181.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($72.9K) vs puts ($3.3K). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (890 calls vs 20 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 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. 10 found (avg delta 0.63, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.905.60$4.7535.8%--0.8465
$16.00Aug 213.205.50$4.3552.9%--0.78198
$17.00Aug 212.554.40$3.4853.2%--0.7037
$18.00Aug 211.952.55$2.2526.7%20.62165
$18.00Sep 182.052.70$2.3827.3%60.612
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 211.903.60$2.7561.8%--0.6440
$20.00Aug 212.202.80$2.5024.0%--0.5772

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 276, top 129)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.552.00$1.7825.3%1290.53192
$19.00Sep 182.002.45$2.2320.2%770.553
$20.00Aug 211.051.50$1.2735.4%270.44392
$21.00Aug 210.851.25$1.0538.1%140.3751
$18.00Sep 182.052.70$2.3827.3%60.612
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 211.251.70$1.4830.4%110.39101
$18.00Sep 181.501.95$1.7326.0%50.39--
$19.00Aug 211.852.15$2.0015.0%20.482.0K
$17.00Aug 210.951.20$1.0823.1%10.3124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 31.1%, max 49.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Sep 18122.6%82.3%49.0%8167
$22.00Aug 21Sep 18134.2%96.6%38.9%251
$19.00Aug 21Sep 18124.4%91.9%35.5%206195
$20.00Aug 21Sep 18117.1%105.0%11.5%27544
$21.00Aug 21Sep 18123.1%120.0%2.5%1480
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Sep 18122.6%82.3%49.0%16101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 9.00, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$22.00Aug 21$0.10$0.90$0.109.00$21.10
$18.00$19.00Sep 18$0.15$0.85$0.155.67$18.15
$20.00$21.00Aug 21$0.22$0.78$0.223.55$20.22
$15.00$16.00Aug 21$0.40$0.60$0.401.50$15.40
$18.00$19.00Aug 21$0.47$0.53$0.471.13$18.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.00Aug 21$0.20$0.80$0.204.00$15.80
$21.00$20.00Aug 21$0.25$0.75$0.253.00$20.75
$17.00$16.00Aug 21$0.40$0.60$0.401.50$16.60
$18.00$17.00Aug 21$0.40$0.60$0.401.50$17.60
$20.00$19.00Aug 21$0.50$0.50$0.501.00$19.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 7.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$22.00Sep 18$0.88$0.88$0.127.33$21.88
$16.00$17.00Aug 21$0.87$0.87$0.136.69$16.87
$19.00$20.00Aug 21$0.51$0.51$0.491.04$19.51
$18.00$19.00Aug 21$0.47$0.47$0.530.89$18.47
$15.00$16.00Aug 21$0.40$0.40$0.600.67$15.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$18.00Aug 21$0.52$0.52$0.481.08$18.48
$20.00$19.00Aug 21$0.50$0.50$0.501.00$19.50
$17.00$16.00Aug 21$0.40$0.40$0.600.67$16.60
$18.00$17.00Aug 21$0.40$0.40$0.600.67$17.60
$21.00$20.00Aug 21$0.25$0.25$0.750.33$20.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Sep 18$0.13122.6%82.3%
$22.00Aug 21Sep 18$0.40134.2%96.6%
$19.00Aug 21Sep 18$0.45124.4%91.9%
$20.00Aug 21Sep 18$0.90117.1%105.0%
$21.00Aug 21Sep 18$1.18123.1%120.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Sep 18$0.25122.6%82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 20.05% of stock, avg 22.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 21$2.25$1.48$3.73$14.27$21.7320.05%
$20.00Aug 21$1.27$2.50$3.77$16.23$23.7720.27%
$19.00Aug 21$1.78$2.00$3.78$15.22$22.7820.32%
$21.00Aug 21$1.05$2.75$3.80$17.20$24.8020.43%
$18.00Sep 18$2.38$1.73$4.11$13.89$22.1122.10%
$17.00Aug 21$3.48$1.08$4.56$12.44$21.5624.52%
$16.00Aug 21$4.35$0.68$5.03$10.97$21.0327.04%
$15.00Aug 21$4.75$0.48$5.23$9.77$20.2328.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 7.69% of stock, avg 12.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$15.00Aug 21$0.95$0.48$1.43$13.57$23.43
$21.00$15.00Aug 21$1.05$0.48$1.53$13.47$22.53
$22.00$16.00Aug 21$0.95$0.68$1.63$14.37$23.63
$21.00$16.00Aug 21$1.05$0.68$1.73$14.27$22.73
$20.00$15.00Aug 21$1.27$0.48$1.75$13.25$21.75
$20.00$16.00Aug 21$1.27$0.68$1.95$14.05$21.95
$22.00$17.00Aug 21$0.95$1.08$2.03$14.97$24.03
$21.00$17.00Aug 21$1.05$1.08$2.13$14.87$23.13
$20.00$17.00Aug 21$1.27$1.08$2.35$14.65$22.35
$22.00$18.00Aug 21$0.95$1.48$2.43$15.57$24.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 6.69, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Aug 21$0.87$0.136.69$16.13$18.87
18/1920/21Aug 21$0.74$0.262.85$18.26$20.74
15/1619/20Aug 21$0.71$0.292.45$15.29$19.71
15/1618/19Aug 21$0.67$0.332.03$15.33$18.67
16/1720/21Aug 21$0.62$0.381.63$16.38$20.62
17/1820/21Aug 21$0.62$0.381.63$17.38$20.62
18/1921/22Aug 21$0.62$0.381.63$18.38$21.62
19/2021/22Aug 21$0.60$0.401.50$19.40$21.60
16/1721/22Aug 21$0.50$0.501.00$16.50$21.50
17/1821/22Aug 21$0.50$0.501.00$17.50$21.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Sep 18$0.09$0.9110.11
$20.00$21.00$22.00Aug 21$0.12$0.887.33
$19.00$20.00$21.00Sep 18$0.12$0.887.33
$19.00$20.00$21.00Aug 21$0.29$0.712.45
$17.00$18.00$19.00Aug 21$0.76$0.240.32
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.12$0.887.33
$15.00$16.00$17.00Aug 21$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.28, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$21.00$22.001:2Sep 18-$0.47$0.53
$19.00$20.001:2Aug 21-$0.76$0.24
$20.00$21.001:2Aug 21-$0.83$0.17
$21.00$22.001:2Aug 21-$0.85$0.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Aug 21-$0.28$0.72
$17.00$16.001:2Aug 21-$0.28$0.72
$18.00$17.001:2Aug 21-$0.68$0.32
$19.00$18.001:2Aug 21-$0.96$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.75%, avg 6.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Sep 18$2.000.552.1%10.75%12.90%773
$20.00Sep 18$1.600.507.5%8.60%16.13%--152
$19.00Aug 21$1.550.532.1%8.33%10.48%129192
$20.00Aug 21$1.050.447.5%5.65%13.17%27392
$21.00Sep 18$0.950.4712.9%5.11%18.01%--29
$21.00Aug 21$0.850.3712.9%4.57%17.47%1451
$22.00Aug 21$0.600.3318.3%3.23%21.51%229
$22.00Sep 18$0.550.3818.3%2.96%21.24%--22

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. 145 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 $19.00 02-19 call last traded $3.20 on 07/16 (now $4.30/$4.90) — try a limit near $4.30. Also watch the $16.00 01-15 call last traded $4.80 on 07/21 (now $5.40/$6.20) — try a limit near $5.40; the $20.00 08-21 call last traded $1.60 on 07/31 (now $1.40/$2.10) — try a limit near $1.60.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$20.00Aug 21$1.40$2.10$1.75$1.60 07/31$0.57–$2.17$1.60191
$20.00Sep 18$1.40$2.85$2.13$1.35 07/24$1.02–$3.22$1.401
$20.00Nov 20$2.70$3.90$3.30$3.00 07/31$1.30–$3.65$3.00--
$20.00Jan 15$3.40$4.40$3.90$3.70 07/31$2.08–$4.45$3.70--
$20.00Feb 19$3.50$5.00$4.25$2.85 07/14$2.23–$4.40$3.50--
$19.00Aug 21$1.40$2.80$2.10$2.05 07/31$0.78–$3.08$2.05--
$19.00Sep 18$1.80$3.40$2.60$2.10 07/29$1.25–$3.00$2.10--
$19.00Nov 20$3.20$4.30$3.75$2.26 07/17$1.98–$4.20$3.20--
$19.00Jan 15$3.60$5.00$4.30$4.20 07/31$1.80–$4.65$4.20--
$19.00Feb 19$4.30$4.90$4.60$3.20 07/16$2.38–$5.40$4.30600
$21.00Aug 21$1.15$1.95$1.55$0.65 07/28$0.53–$1.83$1.15--
$21.00Sep 18$0.50$2.55$1.53$1.20 07/28$0.80–$2.08$1.20--
$21.00Nov 20$1.80$3.80$2.80$2.04 07/21$1.33–$3.55$2.04--
$21.00Jan 15$2.70$3.90$3.30$2.15 07/16$1.73–$3.80$2.70--
$18.00Aug 21$2.15$4.10$3.13$2.51 07/31$0.98–$3.28$2.51165
$18.00Sep 18$2.50$3.60$3.05$2.75 07/31$1.73–$3.80$2.75--
$18.00Nov 20$3.30$4.90$4.10$3.20 07/29$2.20–$4.65$3.30--
$18.00Jan 15$4.00$5.20$4.60$4.25 07/30$2.60–$5.30$4.25--
$18.00Feb 19$4.60$5.80$5.20$4.00 07/28$2.55–$5.65$4.60--
$22.00Aug 21$0.55$1.40$0.98$0.77 07/30$0.43–$1.63$0.77--
$22.00Sep 18$0.70$2.15$1.42$1.10 07/20$0.70–$1.83$1.10--
$22.00Nov 20$1.60$3.60$2.60$1.50 07/22$0.75–$2.95$1.60--
$22.00Jan 15$2.20$3.80$3.00$2.90 07/31$1.70–$3.30$2.90--
$22.00Feb 19$2.80$4.00$3.40$3.48 07/31$1.93–$3.80$3.40--
$17.00Aug 21$2.80$4.00$3.40$2.83 07/29$1.15–$3.95$2.83--
$17.00Nov 20$3.70$5.30$4.50$4.70 07/31$2.20–$5.25$4.50--
$17.00Jan 15$4.50$5.70$5.10$5.00 07/31$2.80–$5.85$5.00--
$23.00Aug 21$0.10$1.05$0.58$0.55 07/28$0.30–$1.58$0.55628
$23.00Nov 20$0.80$3.80$2.30$1.55 07/21$0.95–$2.85$1.55--
$23.00Jan 15$0.70$4.20$2.45$1.80 07/23$1.40–$3.10$1.80--
$16.00Aug 21$3.30$4.70$4.00$2.80 07/29$1.67–$4.70$3.30--
$16.00Sep 18$3.70$5.50$4.60$3.57 07/30$2.48–$5.05$3.70--
$16.00Nov 20$4.70$5.90$5.30$3.40 07/17$2.73–$5.90$4.70--
$16.00Jan 15$5.40$6.20$5.80$4.80 07/21$2.95–$6.35$5.40310
$24.00Aug 21$0.30$0.95$0.63$0.42 07/20$0.30–$0.98$0.42--
$24.00Jan 15$1.80$3.20$2.50$1.70 06/25$1.25–$2.70$1.80--
$15.00Aug 21$3.60$6.30$4.95$4.27 07/31$2.30–$5.60$4.27--
$15.00Nov 20$5.20$6.80$6.00$3.30 07/21$3.38–$6.55$5.20--
$15.00Jan 15$5.50$7.00$6.25$6.20 07/31$3.80–$7.40$6.20--
$15.00Feb 19$5.80$7.70$6.75$5.80 07/21$4.07–$7.10$5.80--
$25.00Aug 21$0.25$0.50$0.38$0.50 07/31$0.30–$0.88$0.38--
$25.00Jan 15$0.90$3.70$2.30$1.75 07/20$1.08–$2.95$1.75168
$14.00Aug 21$4.60$6.80$5.70$4.80 07/29$2.68–$6.55$4.80--
$14.00Nov 20$5.80$7.30$6.55$4.35 06/25$3.40–$7.20$5.80--
$14.00Jan 15$6.00$7.90$6.95$6.50 07/30$4.05–$7.55$6.50--
$26.00Aug 21$0.05$1.35$0.70$0.80 06/11$0.33–$0.88$0.70--
$26.00Nov 20$0.60$2.20$1.40$1.11 06/22$0.68–$1.75$1.11--
$26.00Jan 15$1.35$3.40$2.38$1.50 06/11$0.93–$2.38$1.50--
$13.00Nov 20$6.00$8.70$7.35$7.35 07/31$4.10–$8.05$7.35--
$13.00Jan 15$6.50$8.50$7.50$5.80 07/17$4.60–$8.05$6.50--
$27.00Aug 21$0.00$0.80$0.40$0.20 07/01$0.38–$0.85$0.20--
$27.00Nov 20$0.40$1.95$1.18$1.00 07/31$0.73–$1.65$1.00--
$27.00Jan 15$1.30$2.45$1.88$1.52 06/15$1.00–$1.88$1.52--
$28.00Aug 21$0.00$0.95$0.48$0.20 07/31$0.38–$1.00$0.20--
$28.00Jan 15$0.50$3.40$1.95$0.65 06/23$1.13–$2.00$0.65--
$11.00Aug 21$7.20$9.90$8.55$4.80 06/30$4.75–$9.55$7.20--
$11.00Nov 20$7.60$10.30$8.95$6.50 07/13$5.30–$9.60$7.60--
$11.00Jan 15$7.90$10.50$9.20$7.70 07/20$5.70–$9.85$7.90--
$10.00Jan 15$8.70$11.40$10.05$10.00 06/08$6.15–$10.70$10.00--
$30.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.38–$1.13$0.05--
$30.00Nov 20$0.40$1.15$0.77$0.57 06/16$0.53–$0.98$0.57--
$30.00Jan 15$0.40$1.85$1.13$1.20 07/28$0.83–$1.78$1.13--
$30.00Feb 19$1.25$1.95$1.60$1.78 07/31$0.85–$2.20$1.605
$9.00Aug 21$9.20$11.60$10.40$8.84 07/28$6.55–$11.35$9.20--
$9.00Jan 15$9.60$12.20$10.90$7.93 06/12$7.05–$11.60$9.60--
$8.00Aug 21$10.10$12.90$11.50$9.80 07/28$7.65–$12.25$10.10--
$32.00Aug 21$0.00$0.95$0.48$0.55 06/05$0.38–$1.13$0.48--
$32.00Nov 20$0.00$1.40$0.70$0.54 06/25$0.33–$1.35$0.54--
$33.00Aug 21$0.00$1.15$0.57$0.62 06/05$0.38–$1.13$0.57--
$33.00Nov 20$0.00$2.00$1.00$0.65 06/25$0.40–$1.38$0.65--
$33.00Jan 15$0.50$1.45$0.98$1.06 07/31$0.45–$1.63$0.98--
$6.00Aug 21$12.10$15.00$13.55$9.90 07/15$9.15–$14.35$12.10--
$34.00Aug 21$0.00$1.15$0.57$0.05 06/24$0.10–$1.13$0.05--
$34.00Nov 20$0.00$1.30$0.65$0.62 06/25$0.38–$1.33$0.62--
$34.00Jan 15$0.25$1.40$0.83$0.74 06/22$0.68–$1.70$0.74--
$5.00Aug 21$13.10$16.20$14.65$10.55 07/14$10.20–$15.25$13.10--
$35.00Aug 21$0.00$0.75$0.38$0.15 07/07$0.30–$1.13$0.15--
$35.00Jan 15$0.50$1.05$0.78$0.65 07/28$0.50–$1.58$0.65--
$4.00Aug 21$14.10$16.80$15.45$11.60 07/14$11.10–$16.25$14.10--
$36.00Nov 20$0.00$1.85$0.93$0.53 06/22$0.35–$1.20$0.53--
$3.00Aug 21$14.70$18.40$16.55$12.65 07/14$12.30–$17.40$14.70--
$38.00Jan 15$0.00$1.10$0.55$0.70 06/11$0.53–$0.83$0.55--
$42.00Jan 15$0.00$1.20$0.60$0.35 06/25$0.43–$1.33$0.35--
$45.00Jan 15$0.10$1.30$0.70$0.45 07/14$0.43–$1.30$0.45--
$47.00Jan 15$0.00$0.80$0.40$0.25 07/02$0.40–$1.25$0.25--
$50.00Jan 15$0.00$1.15$0.57$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 (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$20.00Aug 21$1.65$2.70$2.17$4.86 06/17$1.98–$5.25$2.17--
$20.00Jan 15$3.40$4.60$4.00$4.26 07/31$3.70–$6.35$4.00--
$19.00Nov 20$2.00$4.00$3.00$3.70 06/05$2.80–$5.45$3.00--
$19.00Aug 21$1.40$2.05$1.73--$1.73–$1.95$1.402.0K
$21.00Aug 21$2.00$3.60$2.80$3.50 06/05$2.60–$6.25$2.80--
$18.00Aug 21$0.80$1.55$1.18$2.40 07/21$0.93–$4.00$1.18--
$18.00Nov 20$2.00$3.20$2.60$3.72 06/08$2.50–$4.70$2.60--
$17.00Aug 21$0.55$1.30$0.93$0.94 07/31$0.70–$3.45$0.93--
$17.00Jan 15$2.00$2.90$2.45$4.24 06/16$2.38–$4.50$2.45--
$16.00Aug 21$0.40$0.90$0.65$0.93 07/30$0.40–$2.90$0.65--
$16.00Sep 18$0.05$1.20$0.63$1.85 07/17$0.60–$2.30$0.63--
$16.00Jan 15$0.70$2.35$1.53$2.18 07/31$1.53–$3.70$1.53--
$15.00Aug 21$0.15$0.65$0.40$0.68 07/30$0.38–$1.78$0.40--
$15.00Sep 18$0.00$0.95$0.48$1.15 07/24$0.48–$1.88$0.48--
$15.00Nov 20$0.90$2.05$1.48$1.90 07/24$1.10–$3.10$1.48--
$15.00Jan 15$1.25$2.00$1.63$1.90 07/30$1.45–$3.15$1.63--
$25.00Aug 21$5.10$6.80$5.95$9.00 06/26$5.30–$10.20$5.95--
$14.00Aug 21$0.00$0.80$0.40$0.50 07/28$0.38–$1.35$0.40--
$14.00Sep 18$0.00$1.15$0.57$0.98 07/17$0.30–$1.70$0.57--
$14.00Nov 20$0.55$1.30$0.93$1.87 06/08$0.73–$2.17$0.93--
$14.00Jan 15$0.50$1.65$1.08$2.40 07/16$1.08–$2.58$1.08--
$26.00Aug 21$5.90$7.40$6.65$10.75 06/30$6.25–$10.80$6.65--
$13.00Aug 21$0.05$0.75$0.40$0.50 07/27$0.30–$0.95$0.40--
$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$0.45$1.75$1.10$1.50 07/21$0.93–$2.80$1.10--
$13.00Feb 19$0.80$1.55$1.18$1.88 07/17$1.10–$2.68$1.18--
$12.00Aug 21$0.00$0.85$0.43$0.23 07/24$0.22–$0.63$0.23--
$12.00Sep 18$0.00$1.15$0.57$0.35 07/27$0.13–$1.45$0.35--
$12.00Nov 20$0.00$0.90$0.45$0.75 07/27$0.38–$1.53$0.45--
$12.00Jan 15$0.15$1.50$0.83$1.70 07/14$0.73–$2.17$0.83--
$12.00Feb 19$0.15$1.70$0.93$1.35 07/17$0.85–$2.23$0.93--
$28.00Aug 21$7.40$9.80$8.60$12.60 07/02$8.10–$12.80$8.60--
$11.00Aug 21$0.00$0.75$0.38$0.23 07/20$0.25–$1.15$0.23--
$11.00Sep 18$0.00$0.95$0.48$0.33 07/17$0.15–$1.33$0.33--
$11.00Nov 20$0.00$0.75$0.38$0.80 07/17$0.35–$1.60$0.38--
$11.00Jan 15$0.15$1.10$0.63$0.90 07/24$0.48–$1.73$0.63--
$11.00Feb 19$0.35$1.10$0.73$1.20 07/17$0.57–$1.70$0.73--
$29.00Aug 21$8.30$10.80$9.55$13.70 06/30$9.00–$13.80$9.55--
$10.00Aug 21$0.00$0.65$0.33$0.48 07/06$0.28–$0.53$0.33--
$10.00Nov 20$0.00$0.75$0.38$0.50 07/17$0.15–$0.83$0.38--
$10.00Jan 15$0.00$1.00$0.50$0.68 07/24$0.38–$1.35$0.50--
$10.00Feb 19$0.00$1.30$0.65$0.93 07/17$0.53–$1.65$0.65--
$30.00Aug 21$9.40$11.60$10.50$14.30 07/15$9.85–$14.95$10.50--
$9.00Nov 20$0.00$0.75$0.38$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$0.05$0.80$0.43$0.55 07/24$0.43–$1.83$0.43--
$31.00Aug 21$10.30$13.00$11.65$15.32 07/15$10.75–$15.80$11.65--
$8.00Aug 21$0.00$1.75$0.88$0.32 07/06$0.38–$1.08$0.32--
$8.00Nov 20$0.00$0.75$0.38$0.38 06/05$0.13–$1.23$0.38--
$8.00Jan 15$0.00$0.95$0.48$0.35 07/17$0.35–$1.30$0.35--
$32.00Aug 21$11.30$14.00$12.65$16.27 07/15$11.70–$17.05$12.65--
$7.00Nov 20$0.00$0.95$0.48$0.20 07/08$0.15–$1.18$0.20--
$7.00Jan 15$0.00$0.95$0.48$0.40 06/12$0.38–$1.23$0.40--
$33.00Aug 21$12.30$15.00$13.65$17.55 07/02$12.95–$17.85$13.65--
$34.00Aug 21$13.30$16.00$14.65$18.75 07/06$13.90–$18.95$14.65--
$5.00Jan 15$0.00$0.95$0.48$0.23 06/12$0.20–$1.10$0.23--
$35.00Aug 21$14.20$17.00$15.60$19.50 07/02$14.90–$19.75$15.60--

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 890
Total Puts 20
Put/Call Ratio 0.02
Net Difference 870

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,563
Total Puts 5,301
Average Put/Call Ratio 1.71
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