Tour v509
AMBQ
AMBIQ MICRO INC
$63.01 -7.15%
$63.35 (+0.54%)🌙
as of 08/18 06:09 PM
(8/17 18:09) ◀
|
Tuesday, August 18, 2026 (6:09pm)
January 2026
|
▶ (8/19 18:09)
◀ 8/18 18:09 ▶

Option Volume

Detail
ℹ
Current (08/18) 85
Calls: 53 (62%)
Puts: 32 (38%)
Prior (08/17) 90
Calls: 60 (67%)
Puts: 30 (33%)
Current vs Prior -5.56%
Calls: -11.67% (Calls)
Puts: +6.67% (Puts)
Prior 7-Day Total 2,154
Calls: 1,743 (81%)
Puts: 411 (19%)
Prior 7-Day Average 307
Calls: 249 (81%)
Puts: 58 (19%)
Current vs Prior 7-Day Avg -72.38%
Calls: -78.71%
Puts: -45.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $68.6K
Calls: $61.1K (89%)
Puts: $7.5K (11%)
Prior (08/17) $19.5K
Calls: $14.2K (73%)
Puts: $5.2K (27%)
Current vs Prior +252.72%
Calls: +329.57%
Puts: +43.59%
Prior 7-Day Total $708.1K
Calls: $447.5K (63%)
Puts: $260.6K (37%)
Prior 7-Day Average $101.2K
Calls: $63.9K (63%)
Puts: $37.2K (37%)
Current vs Prior 7-Day Avg -32.17%
Calls: -4.41%
Puts: -79.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.60
Prior (08/17) 0.50
Current vs Prior +20.75%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -41.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 5,719
Calls: 2,791 (49%)
Puts: 2,928 (51%)
Prior (08/17) 5,721
Calls: 2,804 (49%)
Puts: 2,917 (51%)
Current vs Prior -0.03%
Prior 7-Day Total 24,592
Calls: 12,668 (52%)
Puts: 11,924 (48%)
Prior 7-Day Average 3,513
Calls: 1,809 (48%)
Puts: 1,987 (52%)
Current vs Prior 7-Day Avg +62.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.06% | 18.97%8.06% | 18.97%
Prior 8.22% | 20.85%8.22% | 20.85%
Current vs Prior -1.95% | -9.05%-1.95% | -9.05%
Prior 7-Day Avg 12.11% | 22.63%12.11% | 22.63%
Current vs 7-Day Avg -33.41% | -16.18%-33.41% | -16.18%
Prior 7-Day Eod 8.22% | 20.85%8.22% | 20.85%
Current vs 7-Day Eod -1.95% | -9.05%-1.95% | -9.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.73% | 36.13%
Calls: 35.56% | 33.33%
Puts: 51.89% | 38.93%
Prior 43.73% | 36.13%
Calls: 35.56% | 33.33%
Puts: 51.89% | 38.93%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 39.54% | 34.67%
Calls: 32.53% | 31.65%
Puts: 46.53% | 37.69%
Current vs 7-Day Avg +10.60% | +4.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($61.1K) vs puts ($7.5K). Massive premium surge with dollar volume up 253% vs prior. Bullish P/C ratio of 0.60.

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 NEUTRAL
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 0.75, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2116.6019.20$17.9014.5%30.8819
$60.00Aug 213.105.60$4.3557.5%--0.7135
$60.00Sep 187.008.00$7.5013.3%--0.6310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.4013.50$11.9525.9%20.90247
$80.00Aug 2115.9018.40$17.1514.6%--0.8837
$70.00Aug 216.108.50$7.3032.9%--0.87533
$65.00Aug 212.154.90$3.5377.9%10.61236
$65.00Sep 185.608.10$6.8536.5%--0.50353

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 47, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.752.35$1.55103.2%60.3966
$45.00Aug 2116.6019.20$17.9014.5%30.8819
$70.00Sep 182.904.20$3.5536.6%30.387
$70.00Aug 210.050.70$0.38171.1%10.1354
$65.00Sep 184.505.70$5.1023.5%10.502
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.451.95$1.20125.0%230.29524
$55.00Sep 182.153.20$2.6839.2%30.2537
$60.00Sep 182.705.30$4.0065.0%30.3794
$75.00Aug 2110.4013.50$11.9525.9%20.90247
$65.00Aug 212.154.90$3.5377.9%10.61236

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 37.9%, max 45.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 18110.0%75.6%45.4%--45
$65.00Aug 21Sep 18105.9%81.3%30.3%768
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 18110.0%75.6%45.4%26618
$65.00Aug 21Sep 18105.9%81.3%30.3%1589

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 4.75, avg 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Sep 18$0.87$4.13$0.8738%4.75$70.87
$65.00$70.00Sep 18$1.55$3.45$1.5550%2.23$66.55
$60.00$65.00Sep 18$2.40$2.60$2.4063%1.08$62.40
$75.00$80.00Sep 18$0.95$4.05$0.9530%4.26$75.95
$60.00$65.00Aug 21$2.80$2.20$2.8071%0.79$62.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Sep 18$1.32$3.68$1.3237%2.79$58.68
$55.00$45.00Sep 18$1.41$8.59$1.4125%6.09$53.59
$65.00$60.00Aug 21$2.33$2.67$2.3361%1.15$62.67
$60.00$55.00Aug 21$1.00$4.00$1.0029%4.00$59.00
$65.00$60.00Sep 18$2.85$2.15$2.8550%0.75$62.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.25, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$70.00Aug 21$1.17$1.17$3.8361%0.31$66.17
$75.00$80.00Sep 18$0.95$0.95$4.0570%0.23$75.95
$65.00$70.00Sep 18$1.55$1.55$3.4550%0.45$66.55
$70.00$75.00Sep 18$0.87$0.87$4.1362%0.21$70.87
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Aug 21$1.00$1.00$4.0071%0.25$59.00
$55.00$45.00Sep 18$1.41$1.41$8.5975%0.16$53.59
$60.00$55.00Sep 18$1.32$1.32$3.6863%0.36$58.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.43, cheapest $3.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$3.55105.9%81.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$3.32105.9%81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.06% of stock, avg 13.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$1.55$3.53$5.08$59.92$70.088.06%
$60.00Aug 21$4.35$1.20$5.55$54.45$65.558.81%
$60.00Sep 18$7.50$4.00$11.50$48.50$71.5018.25%
$65.00Sep 18$5.10$6.85$11.95$53.05$76.9518.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.92% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$55.00Aug 21$0.38$0.20$0.58$54.42$75.58
$70.00$55.00Aug 21$0.38$0.20$0.58$54.42$70.58
$80.00$55.00Aug 21$0.68$0.20$0.88$54.12$80.88
$75.00$50.00Aug 21$0.38$0.65$1.03$48.97$76.03
$70.00$50.00Aug 21$0.38$0.65$1.03$48.97$71.03
$80.00$50.00Aug 21$0.68$0.65$1.33$48.67$81.33
$70.00$60.00Aug 21$0.38$1.20$1.58$58.42$71.58
$75.00$60.00Aug 21$0.38$1.20$1.58$58.42$76.58
$80.00$60.00Aug 21$0.68$1.20$1.88$58.12$81.88
$65.00$55.00Aug 21$1.55$0.20$1.75$53.25$66.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.31, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/5575/80Sep 18$2.36$7.6445%0.31$52.64$77.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 2.47, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Aug 21$1.63$3.3757%2.07
$65.00$70.00$75.00Sep 18$0.68$4.3220%6.35
$60.00$65.00$70.00Sep 18$0.85$4.1525%4.88
$70.00$75.00$80.00Aug 21$0.30$4.701%15.67
$65.00$70.00$75.00Aug 21$1.17$3.8329%3.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Aug 21$1.44$3.5657%2.47
$55.00$60.00$65.00Aug 21$1.33$3.6754%2.76
$65.00$70.00$75.00Aug 21$0.88$4.1229%4.68
$70.00$75.00$80.00Aug 21$0.55$4.451%8.09
$55.00$60.00$65.00Sep 18$1.53$3.4725%2.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.65, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.78$4.22
$60.00$65.001:2Sep 18-$2.70$2.30
$70.00$75.001:2Aug 21-$0.38$4.62
$65.00$70.001:2Sep 18-$2.00$3.00
$70.00$75.001:2Sep 18-$1.81$3.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$2.65$2.35
$65.00$60.001:2Sep 18-$1.15$3.85
$60.00$55.001:2Sep 18-$1.36$3.64
$55.00$50.001:2Aug 21-$1.10$3.90
$70.00$65.001:2Aug 21$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.60%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Sep 18$2.900.3811.1%4.60%15.70%37
$65.00Sep 18$4.500.503.2%7.14%10.30%12
$75.00Sep 18$1.250.2919.0%1.98%21.01%--11
$80.00Sep 18$0.250.2127.0%0.40%27.36%111
$65.00Aug 21$0.750.393.2%1.19%4.35%666

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. 146 contracts (avg 274 vol/day, 114 traded recently)

AMBQ averages only 274 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 $25.00 08-21 call last traded $49.00 on 07/20 (now $36.60/$38.70) — try a limit near $37.65. Also watch the $40.00 11-20 call last traded $29.15 on 07/27 (now $23.60/$27.20) — try a limit near $25.40; the $40.00 12-18 call last traded $47.00 on 06/12 (now $24.20/$27.90) — try a limit near $26.05. Most tradeable put: the $125.00 02-19 put last traded $60.80 on 08/04 (now $62.80/$65.70) — try a limit near $62.80.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$0.75$2.35$1.55$5.95 08/03$1.55–$16.15$1.5566
$65.00Nov 20$9.60$12.00$10.80$26.36 07/08$9.60–$22.50$10.8019
$65.00Dec 18$10.50$13.50$12.00$12.40 08/03$10.90–$23.80$12.005
$65.00Sep 18$4.50$5.70$5.10--$5.10–$8.35$4.502
$60.00Aug 21$3.10$5.60$4.35$11.30 08/04$4.35–$19.55$4.3535
$60.00Nov 20$11.80$14.50$13.15$22.15 07/17$11.45–$25.10$13.1599
$60.00Dec 18$12.90$15.70$14.30$19.10 08/04$12.70–$26.95$14.3074
$60.00Feb 19$15.10$18.80$16.95$25.90 07/17$14.75–$29.55$16.95--
$60.00Sep 18$7.00$8.00$7.50--$7.50–$11.00$7.0010
$70.00Aug 21$0.05$0.70$0.38$4.50 08/07$0.38–$13.00$0.3854
$70.00Sep 18$2.90$4.20$3.55$8.00 08/07$3.55–$15.10$3.557
$70.00Nov 20$7.90$10.50$9.20$10.00 07/29$8.10–$20.30$9.2019
$70.00Dec 18$9.20$10.90$10.05$12.20 08/05$9.20–$21.45$10.0550
$70.00Feb 19$11.50$14.70$13.10--$13.10–$16.00$11.502
$55.00Aug 21$6.90$9.30$8.10$13.40 08/07$7.10–$23.70$8.107
$55.00Nov 20$13.60$17.20$15.40$16.25 07/30$13.05–$28.25$15.409
$55.00Dec 18$15.10$18.00$16.55$35.67 07/06$14.30–$29.55$16.556
$55.00Feb 19$17.30$21.00$19.15$23.76 08/04$16.50–$31.95$19.152
$75.00Aug 21$0.00$0.75$0.38$2.85 08/07$0.38–$9.80$0.38453
$75.00Sep 18$1.25$4.10$2.68$5.90 08/07$2.68–$12.75$2.6811
$75.00Nov 20$6.50$9.00$7.75$15.25 07/17$7.15–$17.80$7.7514
$75.00Dec 18$7.30$10.50$8.90$25.50 06/25$8.25–$19.40$8.9051
$50.00Dec 18$17.60$21.30$19.45$32.45 07/07$16.55–$32.75$19.451
$50.00Aug 21$11.60$14.20$12.90--$12.90–$17.40$11.602
$50.00Nov 20$16.50$20.20$18.35--$18.35–$21.95$16.502
$80.00Aug 21$0.00$1.35$0.68$2.18 08/04$0.15–$7.60$0.68135
$80.00Sep 18$0.25$3.20$1.73$3.80 08/06$1.73–$10.85$1.7311
$80.00Nov 20$5.20$6.60$5.90$7.70 08/03$5.85–$15.75$5.90190
$80.00Dec 18$6.00$9.00$7.50$10.50 08/07$7.30–$17.50$7.5055
$80.00Feb 19$8.60$12.00$10.30$13.00 08/04$9.30–$20.45$10.3013
$45.00Aug 21$16.60$19.20$17.90$29.00 07/17$14.10–$32.90$17.9019
$45.00Sep 18$17.00$20.20$18.60$30.50 07/23$15.10–$33.40$18.602
$45.00Feb 19$22.80$26.50$24.65$29.75 08/04$21.75–$38.05$24.6515
$45.00Nov 20$19.80$23.50$21.65--$21.65–$25.40$19.8037
$85.00Aug 21$0.00$0.05$0.03$1.20 08/07$0.03–$6.10$0.0331
$85.00Sep 18$0.50$1.15$0.83$3.10 08/03$0.83–$9.15$0.832
$85.00Nov 20$4.00$6.50$5.25$5.30 07/29$5.25–$14.25$5.2541
$85.00Dec 18$5.10$8.00$6.55$16.10 07/07$6.45–$15.85$6.555
$85.00Feb 19$7.40$11.00$9.20$9.90 08/03$8.30–$18.85$9.2011
$40.00Nov 20$23.60$27.20$25.40$29.15 07/27$21.80–$39.50$25.4010
$40.00Dec 18$24.20$27.90$26.05$47.00 06/12$22.50–$40.20$26.052
$40.00Aug 21$21.50$23.70$22.60--$22.60–$27.40$21.50131
$90.00Aug 21$0.00$0.75$0.38$0.83 08/07$0.15–$4.35$0.38227
$90.00Sep 18$0.00$1.85$0.93$1.80 08/06$0.93–$7.45$0.9328
$90.00Nov 20$3.40$4.80$4.10$11.00 07/22$4.10–$12.70$4.1013
$90.00Dec 18$4.10$7.00$5.55$7.70 07/31$5.25–$14.45$5.5522
$90.00Feb 19$6.80$9.90$8.35$8.68 07/30$7.60–$17.20$8.351
$35.00Aug 21$26.60$28.70$27.65--$27.65–$32.55$26.6023
$35.00Nov 20$27.70$30.90$29.30--$29.30–$33.75$27.7015
$35.00Dec 18$28.10$31.70$29.90--$29.90–$34.15$28.102
$35.00Apr 16$30.80$34.70$32.75--$32.75–$36.75$30.802
$95.00Aug 21$0.00$1.15$0.57$0.40 08/03$0.10–$3.00$0.4033
$95.00Dec 18$3.30$6.50$4.90$11.50 07/23$4.60–$13.00$4.9010
$95.00Feb 19$5.90$9.00$7.45$18.05 07/02$6.70–$15.90$7.451
$30.00Aug 21$31.60$33.70$32.65--$32.65–$37.55$31.6049
$30.00Nov 20$32.10$35.60$33.85--$33.85–$38.15$32.1016
$100.00Aug 21$0.00$2.15$1.08$2.00 08/04$0.13–$2.50$1.08286
$100.00Sep 18$0.00$1.45$0.73$2.00 08/07$0.57–$5.10$0.731
$100.00Nov 20$1.55$4.30$2.93$3.00 07/29$2.93–$9.90$2.9319
$100.00Dec 18$2.70$5.50$4.10$6.50 08/07$4.05–$11.65$4.1015
$100.00Feb 19$5.20$8.00$6.60$9.50 08/07$6.50–$15.60$6.6085
$25.00Aug 21$36.60$38.70$37.65$49.00 07/20$32.45–$52.60$37.655
$25.00Nov 20$36.70$40.70$38.70--$38.70–$43.20$36.701
$22.50Aug 21$39.10$41.70$40.40--$40.40–$45.05$39.101
$105.00Aug 21$0.00$2.15$1.08$1.65 07/21$0.55–$1.83$1.089
$105.00Nov 20$1.00$3.70$2.35$4.00 08/06$2.35–$8.90$2.358
$105.00Dec 18$2.30$4.90$3.60$8.30 07/17$3.60–$10.50$3.6015
$20.00Aug 21$41.60$43.70$42.65--$42.65–$47.55$41.601
$20.00Nov 20$41.50$45.50$43.50--$43.50–$48.05$41.501
$110.00Aug 21$0.00$2.10$1.05$1.40 07/21$0.08–$1.55$1.052
$15.00Nov 20$46.40$50.30$48.35--$48.35–$53.05$46.401
$12.50Nov 20$48.90$52.90$50.90--$50.90–$55.45$48.903
$115.00Nov 20$0.35$3.10$1.73$2.15 07/29$1.73–$7.20$1.731
$115.00Dec 18$1.30$4.10$2.70$14.00 07/01$2.70–$8.70$2.701
$115.00Feb 19$3.40$6.00$4.70$5.30 07/30$4.63–$11.55$4.7013
$120.00Dec 18$1.40$4.10$2.75$5.90 07/17$2.48–$7.85$2.7521
$120.00Feb 19$2.90$6.00$4.45--$4.45–$5.05$2.901
$125.00Aug 21$0.00$2.10$1.05$2.62 07/06$0.40–$1.15$1.0533
$125.00Feb 19$2.60$5.50$4.05$4.95 08/06$4.05–$10.20$4.0567
$130.00Aug 21$0.00$1.15$0.57$2.50 07/06$0.57–$1.23$0.5732
$130.00Nov 20$0.55$2.05$1.30$1.31 07/29$1.18–$4.80$1.3016
$130.00Dec 18$0.55$3.10$1.83$2.05 07/29$1.83–$6.25$1.831
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$2.15$4.90$3.53$5.25 08/05$2.00–$10.45$3.53236
$65.00Sep 18$5.60$8.10$6.85$8.00 07/27$5.50–$12.50$6.85353
$65.00Feb 19$14.20$17.10$15.65$12.11 07/08$12.60–$19.40$14.201
$65.00Nov 20$10.80$13.60$12.20--$10.50–$12.20$10.801
$65.00Dec 18$12.20$15.00$13.60--$11.95–$13.60$12.201
$60.00Aug 21$0.45$1.95$1.20$2.44 08/04$0.48–$7.20$1.20524
$60.00Sep 18$2.70$5.30$4.00$5.38 07/27$3.30–$9.70$4.0094
$60.00Nov 20$8.10$10.60$9.35$12.00 07/28$6.50–$13.15$9.356
$60.00Dec 18$8.80$12.20$10.50$7.90 06/26$8.25–$14.15$8.801
$60.00Feb 19$11.00$14.10$12.55$10.10 07/16$10.30–$16.00$11.002
$70.00Aug 21$6.10$8.50$7.30$6.50 08/07$4.30–$14.70$6.50533
$70.00Sep 18$9.40$11.40$10.40$9.62 07/20$7.50–$16.30$9.626
$70.00Nov 20$13.80$16.60$15.20$14.70 08/04$11.80–$19.55$14.704
$70.00Dec 18$14.90$17.90$16.40$17.60 07/31$12.75–$20.80$16.401
$70.00Feb 19$17.40$20.90$19.15$13.60 07/02$15.35–$22.90$17.401
$55.00Aug 21$0.00$0.40$0.20$2.61 07/30$0.10–$4.65$0.20526
$55.00Sep 18$2.15$3.20$2.68$4.80 08/03$1.73–$6.50$2.6837
$55.00Nov 20$5.50$8.00$6.75$10.00 07/29$5.25–$9.80$6.752
$55.00Dec 18$6.50$9.70$8.10$7.45 07/24$6.30–$11.05$7.4511
$55.00Feb 19$8.30$11.20$9.75$8.40 07/22$8.20–$13.15$8.4016
$75.00Aug 21$10.40$13.50$11.95$14.70 07/28$6.75–$18.85$11.95247
$75.00Feb 19$20.70$24.40$22.55$16.30 07/02$18.25–$26.55$20.701
$50.00Aug 21$0.00$1.30$0.65$1.40 08/03$0.18–$2.68$0.6525
$50.00Sep 18$0.65$1.60$1.13$2.65 07/31$0.93–$4.18$1.131
$50.00Nov 20$3.30$6.10$4.70$4.45 07/24$3.63–$7.40$4.454
$50.00Dec 18$4.30$7.30$5.80$4.50 06/24$4.35–$8.20$4.502
$50.00Feb 19$6.30$9.30$7.80$8.50 07/28$6.35–$9.65$7.801
$80.00Aug 21$15.90$18.40$17.15$18.90 08/03$10.10–$23.55$17.1537
$80.00Dec 18$22.40$25.50$23.95$28.50 07/29$18.60–$27.90$23.9535
$80.00Feb 19$24.50$28.00$26.25$23.00 07/20$21.40–$30.50$24.509
$80.00Nov 20$21.60$23.90$22.75--$19.75–$22.75$21.6025
$45.00Aug 21$0.00$2.10$1.05$0.59 08/03$0.13–$1.65$0.594
$45.00Nov 20$1.85$4.30$3.08$3.00 07/24$2.28–$5.10$3.002
$45.00Dec 18$2.00$5.10$3.55$2.25 07/15$2.58–$6.05$2.254
$45.00Feb 19$4.20$7.20$5.70$7.10 07/29$4.10–$7.65$5.7017
$45.00Sep 18$0.00$2.55$1.27--$0.50–$1.27--10
$85.00Aug 21$20.90$23.60$22.25$20.20 08/06$12.90–$28.00$20.909
$85.00Nov 20$25.30$27.50$26.40$20.40 07/08$20.55–$31.20$25.302
$85.00Dec 18$26.20$29.50$27.85$19.70 06/23$22.05–$32.15$26.201
$40.00Aug 21$0.00$0.15$0.08$0.66 07/29$0.08–$1.33$0.0814
$40.00Nov 20$0.60$3.10$1.85$3.00 07/29$1.35–$3.75$1.857
$40.00Dec 18$1.25$3.00$2.13$3.46 07/28$1.63–$3.88$2.137
$40.00Feb 19$1.95$5.80$3.88$5.20 07/29$2.90–$5.55$3.881
$40.00Apr 16$4.30$6.20$5.25--$4.75–$5.25$4.301
$90.00Aug 21$25.90$28.90$27.40$17.00 07/21$16.40–$32.55$25.9013
$90.00Dec 18$30.00$33.40$31.70$33.80 07/28$25.70–$36.15$31.7030
$90.00Nov 20$28.60$32.30$30.45--$27.40–$30.45$28.601
$35.00Aug 21$0.00$0.15$0.08$0.28 07/29$0.08–$1.10$0.0815
$35.00Nov 20$0.00$1.80$0.90$1.80 07/30$0.88–$2.40$0.902
$35.00Dec 18$0.55$2.10$1.33$2.40 07/30$0.90–$2.85$1.335
$35.00Apr 16$1.90$4.90$3.40--$3.20–$3.50$1.901
$95.00Aug 21$30.90$33.90$32.40$24.05 07/16$20.75–$37.30$30.907
$30.00Aug 21$0.00$0.25$0.13$0.30 07/29$0.03–$7.50$0.134
$30.00Dec 18$0.05$1.25$0.65$1.40 07/30$0.60–$2.40$0.651
$100.00Aug 21$35.90$38.90$37.40$28.10 07/20$24.80–$42.80$35.901
$25.00Aug 21$0.00$0.20$0.10$0.25 07/29$0.03–$7.50$0.103
$25.00Nov 20$0.00$0.75$0.38--$0.38–$1.15--3
$22.50Aug 21$0.00$0.15$0.08--$0.08–$0.20--1
$105.00Aug 21$40.90$43.90$42.40$32.80 07/16$29.05–$47.75$40.901
$20.00Aug 21$0.00$0.15$0.08--$0.08–$0.20--1
$110.00Feb 19$49.00$52.30$50.65$47.70 08/04$43.15–$56.10$49.001
$12.50Aug 21$0.00$2.15$1.08--$0.55–$1.08--1
$120.00Dec 18$56.80$59.90$58.35--$54.25–$58.35$56.8014
$125.00Feb 19$62.80$65.70$64.25$60.80 08/04$55.50–$69.60$62.801

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 53
Total Puts 32
Put/Call Ratio 0.60
Net Difference 21

Prior's Put/Call Breakdown

Total Calls 60
Total Puts 30
Put/Call Ratio 0.50
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 1,743
Total Puts 411
Average Put/Call Ratio 1.03
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