Tour v509
PEN
PENUMBRA INC
$327.02 +0.08%
$324.00 (-0.92%)🌙
as of 08/14 06:53 PM
(8/13 18:55) ◀
|
Friday, August 14, 2026 (6:53pm)
January 2026
|
▶ (8/17 18:54)
◀ 8/14 18:53 ▶

Option Volume

Detail
ℹ
Current (08/14) 67
Calls: 13 (19%)
Puts: 54 (81%)
Prior (08/13) 94
Calls: 3 (3%)
Puts: 91 (97%)
Current vs Prior -28.72%
Calls: +333.33% (Calls)
Puts: -40.66% (Puts)
Prior 7-Day Total 505
Calls: 19 (4%)
Puts: 486 (96%)
Prior 7-Day Average 72
Calls: 2 (4%)
Puts: 69 (96%)
Current vs Prior 7-Day Avg -7.13%
Calls: +378.95%
Puts: -22.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $199.9K
Calls: $6.2K (3%)
Puts: $193.7K (97%)
Prior (08/13) $109.5K
Calls: $585 (1%)
Puts: $108.9K (99%)
Current vs Prior +82.59%
Calls: +967.52%
Puts: +77.84%
Prior 7-Day Total $1.71M
Calls: $36.6K (2%)
Puts: $1.67M (98%)
Prior 7-Day Average $244.4K
Calls: $5.2K (2%)
Puts: $239.1K (98%)
Current vs Prior 7-Day Avg -18.19%
Calls: +19.44%
Puts: -19.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 4.15
Prior (08/13) 30.33
Current vs Prior -86.31%
Prior 7-Day Average 3.52
Current vs Prior 7-Day Avg +17.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 280
Calls: 12 (4%)
Puts: 268 (96%)
Prior (08/13) 2,094
Calls: -- (0%)
Puts: 2,094 (100%)
Current vs Prior -86.63%
Prior 7-Day Total 11,134
Calls: 95 (1%)
Puts: 11,039 (99%)
Prior 7-Day Average 1,590
Calls: 47 (3%)
Puts: 1,577 (97%)
Current vs Prior 7-Day Avg -82.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.09% | 6.71%6.09% | 6.71%
Prior 3.67% | 6.73%3.67% | 6.73%
Current vs Prior +65.70% | -0.40%+65.70% | -0.40%
Prior 7-Day Avg 4.73% | 8.98%4.73% | 8.98%
Current vs 7-Day Avg +28.72% | -25.35%+28.72% | -25.35%
Prior 7-Day Eod 3.67% | 6.73%3.67% | 6.73%
Current vs 7-Day Eod +65.70% | -0.40%+65.70% | -0.40%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.34% | 79.37%
Calls: -- | --
Puts: 41.34% | 79.37%
Prior 41.34% | 79.37%
Calls: -- | --
Puts: 41.34% | 79.37%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.34% | 79.37%
Calls: 41.34% | 79.37%
Puts: 41.34% | 79.37%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 97% of dollar volume in puts ($193.7K) vs calls ($6.2K). Elevated premium activity with dollar volume up 83% vs prior. Extreme bearish P/C ratio of 4.15 - heavy put buying. P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 12, top 5)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.003.00$1.50200.0%10.31--
$340.00Sep 180.008.00$4.00200.0%10.26--
$350.00Sep 180.006.00$3.00200.0%10.19--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.002.00$1.00200.0%50.10--
$240.00Sep 181.6019.90$10.75170.2%30.15--
$280.00Sep 182.0019.90$10.95163.5%10.23--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 199.00, avg 104.00)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$1.00$9.00$1.0026%9.00$341.00
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$240.00Sep 18$0.20$39.80$0.2023%199.00$279.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.11, avg 0.06)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$1.00$1.00$9.0074%0.11$341.00
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$240.00Sep 18$0.20$0.20$39.8077%0.01$279.80

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.76% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$300.00Aug 21$1.50$1.00$2.50$297.50$332.50
$350.00$240.00Sep 18$3.00$10.75$13.75$226.25$363.75
$350.00$280.00Sep 18$3.00$10.95$13.95$266.05$363.95
$340.00$280.00Sep 18$4.00$10.95$14.95$265.05$354.95
$340.00$240.00Sep 18$4.00$10.75$14.75$225.25$354.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.03, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/280340/350Sep 18$1.20$38.8051%0.03$278.80$341.20

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-2.00, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$2.00$8.00
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$280.00$240.001:2Sep 18-$10.55$29.45

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

No covered call setups found

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. 166 contracts (avg 208 vol/day, 165 traded recently)

PEN averages only 208 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 put: the $310.00 12-18 put last traded $90.00 on 07/20 (now $72.00/$90.80) — try a limit near $81.40.
CALLS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$0.00$12.00$6.00$7.00 07/31$3.00–$6.00$6.00--
$330.00Dec 18$0.00$20.00$10.00$4.01 08/05$3.00–$15.60$4.01--
$330.00Jan 15$0.00$19.90$9.95$5.98 08/04$1.85–$10.00$5.98--
$330.00Mar 19$0.00$19.90$9.95$5.00 07/15$5.00–$15.80$5.00--
$330.00Oct 16$0.00$19.90$9.95--$9.95–$9.95—--12
$320.00Aug 21$0.00$19.90$9.95$7.10 08/03$1.50–$10.00$7.10--
$320.00Dec 18$0.00$20.00$10.00$10.60 08/06$5.00–$17.50$10.00--
$320.00Jan 15$0.00$19.90$9.95$10.60 08/06$3.53–$20.90$9.95--
$320.00Mar 19$2.00$19.90$10.95$6.80 07/14$7.00–$18.60$6.80--
$320.00Jun 17$2.00$22.00$12.00$14.00 06/15$8.00–$155.00$12.00--
$340.00Aug 21$0.00$4.00$2.00$7.00 07/28$0.75–$2.00$2.00--
$340.00Sep 18$0.00$8.00$4.00$4.20 07/31$1.50–$5.00$4.00--
$340.00Oct 16$0.00$5.00$2.50$6.00 08/04$1.00–$5.00$2.50--
$340.00Jan 15$0.00$19.90$9.95$8.20 07/09$5.00–$15.00$8.20--
$340.00Dec 17$0.00$20.00$10.00$6.00 08/03$3.50–$150.00$6.00--
$310.00Aug 21$8.10$27.90$18.00$12.10 07/28$10.00–$18.00$12.10--
$310.00Sep 18$8.10$27.90$18.00$12.50 06/23$12.00–$24.20$12.50--
$310.00Dec 18$10.10$28.00$19.05$20.20 07/28$12.00–$21.30$19.05--
$310.00Jan 15$8.00$20.00$14.00$15.00 08/05$12.00–$26.50$14.00--
$310.00Mar 19$10.10$28.00$19.05$12.40 06/23$12.00–$21.60$12.40--
$350.00Aug 21$0.00$0.40$0.20$0.05 08/04$0.15–$1.02$0.05--
$350.00Oct 16$0.00$4.00$2.00$3.10 07/28$0.98–$5.00$2.00--
$350.00Nov 20$0.00$20.00$10.00$4.00 07/29$1.00–$15.00$4.00--
$350.00Dec 18$0.00$10.00$5.00$4.50 08/04$1.50–$5.00$4.50--
$350.00Jan 15$0.00$19.90$9.95$6.70 06/24$1.75–$15.00$6.70--
$350.00Mar 19$0.00$19.90$9.95$6.00 07/06$5.00–$15.00$6.00--
$300.00Dec 18$20.10$39.90$30.00$26.50 06/12$20.00–$30.00$26.50--
$360.00Aug 21$0.00$0.20$0.10$0.10 07/29$0.10–$0.75$0.10--
$360.00Oct 16$0.00$3.70$1.85$2.20 07/09$1.20–$5.00$1.85--
$360.00Nov 20$0.00$20.00$10.00$3.90 07/29$1.00–$15.00$3.90--
$360.00Dec 18$0.00$7.00$3.50$5.60 07/31$1.50–$5.00$3.50--
$360.00Jan 15$0.00$19.90$9.95$1.13 07/24$1.50–$15.00$1.13--
$360.00Mar 19$0.00$19.90$9.95$5.00 08/06$5.00–$15.00$5.00--
$370.00Oct 16$0.00$3.00$1.50$1.03 07/24$0.38–$2.50$1.03--
$370.00Nov 20$0.00$7.00$3.50$5.30 07/27$3.50–$15.00$3.50--
$370.00Jan 15$0.00$8.50$4.25$4.90 07/20$1.25–$15.00$4.25--
$370.00Dec 17$0.00$20.00$10.00$3.00 08/03$4.50–$150.00$3.00--
$380.00Oct 16$0.00$1.60$0.80$5.00 07/24$0.50–$15.00$0.80--
$380.00Dec 18$0.00$7.00$3.50$0.05 07/30$0.03–$3.50$0.05--
$380.00Jan 15$0.00$7.00$3.50$0.05 07/24$1.00–$9.95$0.05--
$380.00Dec 17$0.00$20.00$10.00$4.00 08/05$5.00–$150.00$4.00--
$390.00Aug 21$0.00$1.00$0.50$1.60 07/28$0.50–$5.00$0.50--
$390.00Oct 16$0.00$19.90$9.95$3.46 07/24$1.00–$15.00$3.46--
$390.00Dec 18$0.00$6.00$3.00$0.35 07/24$0.25–$3.00$0.35--
$390.00Jan 15$0.00$3.00$1.50$5.00 07/20$1.50–$9.95$1.50--
$400.00Nov 20$0.00$4.00$2.00$2.90 07/27$0.50–$2.00$2.00--
$400.00Dec 18$0.00$2.00$1.00$5.80 07/02$0.30–$1.00$1.00--
$400.00Jan 15$0.00$1.00$0.50$1.00 07/29$0.35–$5.00$0.50--
$250.00Jan 15$70.00$89.80$79.90$72.90 08/03$68.00–$79.90$72.90--
$250.00Dec 17$70.00$90.00$80.00$72.80 08/03$69.00–$150.00$72.80--
$410.00Nov 20$0.00$3.00$1.50$4.40 07/29$1.00–$5.00$1.50--
$410.00Dec 18$0.00$2.00$1.00$1.00 07/29$0.25–$1.00$1.00--
$410.00Jan 15$0.00$2.00$1.00$0.45 07/15$0.50–$5.00$0.45--
$420.00Nov 20$0.00$2.00$1.00$4.40 07/29$1.00–$5.00$1.00--
$420.00Jan 15$0.00$1.00$0.50$2.00 07/27$0.50–$5.00$0.50--
$430.00Nov 20$0.00$2.00$1.00$4.40 07/29$1.00–$5.00$1.00--
$430.00Jun 17$0.00$5.00$2.50$0.50 08/03$0.30–$150.00$0.50--
$440.00Oct 16$0.00$19.90$9.95$5.00 07/20$2.00–$15.00$5.00--
$440.00Nov 20$0.00$2.00$1.00$4.40 07/29$1.00–$5.00$1.00--
$450.00Oct 16$0.00$0.10$0.05$0.05 07/24$0.05–$1.50$0.05--
$200.00Jun 17$118.00$138.00$128.00$122.85 08/03$117.00–$165.10$122.85--
$470.00Nov 20$0.00$19.90$9.95$4.40 07/29$5.00–$15.00$4.40--
$180.00Jan 15$138.00$158.00$148.00$148.00 08/05$137.00–$148.00$148.00--
$480.00Oct 16$0.00$19.90$9.95$0.05 07/24$0.20–$15.00$0.05--
$480.00Nov 20$0.00$19.90$9.95$4.40 07/29$5.00–$15.00$4.40--
$500.00Jan 15$0.00$3.80$1.90$0.05 07/23$0.50–$1.90$0.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$0.00$19.90$9.95$24.19 07/20$5.00–$17.00$9.95--
$330.00Sep 18$2.05$21.90$11.98$37.80 08/04$11.98–$41.00$11.98--
$330.00Nov 20$72.10$91.90$82.00$104.00 07/29$82.00–$102.00$82.00--
$330.00Dec 18$88.10$107.90$98.00$115.00 07/16$98.00–$127.70$98.00--
$330.00Jan 15$110.10$129.80$119.95$131.00 08/06$119.95–$145.95$119.95--
$330.00Mar 19$112.10$131.90$122.00$155.90 07/31$122.00–$151.40$122.00--
$330.00Jun 17$114.00$134.00$124.00$145.00 08/03$124.00–$176.80$124.00--
$320.00Aug 21$0.00$19.90$9.95$2.80 08/07$5.00–$17.50$2.80--
$320.00Oct 16$38.00$55.90$46.95$63.00 08/03$46.95–$66.00$46.95--
$320.00Nov 20$64.10$83.90$74.00$91.00 07/28$74.00–$98.50$74.00--
$320.00Dec 18$80.10$99.90$90.00$108.65 07/07$90.00–$124.40$90.00--
$320.00Jan 15$100.10$119.80$109.95$111.90 08/04$109.95–$145.70$109.95--
$320.00Mar 19$104.00$121.90$112.95$117.74 08/04$112.95–$137.30$112.95--
$320.00Jun 17$104.00$124.00$114.00$135.00 08/03$114.00–$171.90$114.00--
$340.00Oct 16$52.10$71.90$62.00$83.00 07/29$62.00–$84.00$62.00--
$340.00Nov 20$80.10$99.90$90.00$101.00 07/09$90.00–$116.20$90.00--
$340.00Jan 15$120.00$137.90$128.95$153.00 07/29$128.95–$152.00$128.95--
$310.00Aug 21$0.00$19.90$9.95$8.00 07/14$5.00–$15.00$8.00--
$310.00Sep 18$3.00$10.00$6.50$9.00 08/07$5.50–$29.00$6.50--
$310.00Nov 20$58.00$74.00$66.00$74.00 08/07$62.15–$89.30$66.00--
$310.00Dec 18$72.00$90.80$81.40$90.00 07/20$81.40–$115.00$81.4058
$310.00Jan 15$90.10$109.80$99.95$115.00 07/21$99.95–$124.10$99.95--
$310.00Mar 19$92.10$111.90$102.00$120.00 08/03$102.00–$127.90$102.00--
$310.00Jun 17$94.00$114.00$104.00$126.20 07/20$104.00–$167.60$104.00--
$350.00Aug 21$12.10$31.90$22.00$42.00 07/20$22.00–$36.60$22.00--
$350.00Oct 16$62.10$81.90$72.00$85.90 08/05$72.00–$93.00$72.00--
$350.00Nov 20$90.10$109.90$100.00$118.60 07/29$100.00–$124.60$100.00--
$350.00Dec 18$110.10$129.90$120.00$130.90 07/20$120.00–$148.10$120.00--
$350.00Jan 15$130.00$148.00$139.00$161.00 07/29$139.00–$158.95$139.00--
$300.00Aug 21$0.00$2.00$1.00$2.00 08/07$1.00–$15.00$1.00--
$300.00Sep 18$3.50$19.90$11.70$8.00 08/07$7.00–$26.00$8.00--
$300.00Oct 16$30.00$38.50$34.25$42.00 08/06$33.00–$56.00$34.25142
$300.00Nov 20$52.00$69.90$60.95$73.00 08/04$60.95–$82.20$60.95--
$300.00Dec 18$66.00$82.20$74.10$82.00 08/06$73.95–$97.30$74.10--
$300.00Jan 15$84.00$102.00$93.00$100.10 08/07$92.00–$124.10$93.00--
$300.00Mar 19$88.00$104.00$96.00$114.00 07/27$96.00–$125.00$96.00--
$300.00Jun 17$88.00$108.00$98.00$112.25 06/17$98.00–$163.80$98.00--
$360.00Aug 21$22.10$41.80$31.95$52.00 07/20$31.95–$46.00$31.95--
$360.00Sep 18$30.10$49.90$40.00$77.40 07/20$40.00–$71.00$40.00--
$360.00Oct 16$72.10$91.90$82.00$95.40 08/05$82.00–$104.10$82.00--
$360.00Nov 20$100.10$119.80$109.95$121.00 07/28$109.95–$134.50$109.95--
$360.00Dec 18$120.10$139.90$130.00$142.00 07/20$130.00–$157.90$130.00--
$360.00Jan 15$138.10$157.80$147.95$169.90 08/04$147.95–$168.80$147.95--
$360.00Mar 19$140.10$159.90$150.00$172.00 08/03$150.00–$175.60$150.00--
$360.00Jun 17$142.00$162.00$152.00$171.00 07/20$152.00–$192.90$152.00--
$290.00Aug 21$0.00$19.90$9.95$13.80 07/07$5.00–$15.00$9.95--
$290.00Sep 18$0.00$19.90$9.95$7.00 08/07$6.00–$24.00$7.00--
$290.00Nov 20$46.00$63.90$54.95$74.90 07/29$54.95–$76.30$54.95--
$290.00Dec 18$58.10$77.90$68.00$88.00 07/24$68.00–$93.00$68.00--
$290.00Jan 15$74.10$93.80$83.95$103.00 08/03$83.95–$106.00$83.95--
$290.00Mar 19$78.10$97.90$88.00$104.20 07/27$88.00–$113.00$88.00--
$290.00Dec 17$82.00$102.00$92.00$111.00 07/29$92.00–$161.70$92.00--
$370.00Sep 18$40.10$59.90$50.00$70.40 08/06$50.00–$80.00$50.00--
$370.00Oct 16$82.10$101.90$92.00$105.50 08/05$92.00–$133.80$92.00--
$370.00Nov 20$110.10$129.90$120.00$133.60 08/05$120.00–$144.20$120.00--
$370.00Dec 18$130.10$149.90$140.00$158.00 07/22$140.00–$167.70$140.00--
$370.00Jan 15$148.10$167.80$157.95$167.00 08/04$157.95–$177.50$157.95--
$370.00Mar 19$150.10$169.90$160.00$178.00 08/04$160.00–$185.90$160.00--
$280.00Aug 21$0.00$19.90$9.95$12.00 07/07$0.90–$15.00$9.95--
$280.00Sep 18$2.00$19.90$10.95$7.62 08/07$6.00–$21.00$7.62--
$280.00Oct 16$22.10$41.80$31.95$39.00 08/03$30.50–$46.00$31.95--
$280.00Nov 20$40.00$57.90$48.95$53.00 08/06$48.95–$68.00$48.95--
$280.00Jan 15$64.10$83.80$73.95$93.00 07/29$73.95–$100.00$73.95--
$280.00Mar 19$70.10$89.90$80.00$94.90 07/27$80.00–$104.00$80.00--
$280.00Jun 17$72.00$92.00$82.00$100.00 07/29$82.00–$157.70$82.00--
$280.00Dec 17$74.00$94.00$84.00$102.00 07/29$84.00–$158.60$84.00--
$380.00Aug 21$42.10$61.90$52.00$70.30 07/13$52.00–$66.00$52.00--
$380.00Sep 18$50.10$69.90$60.00$80.30 08/06$59.70–$90.00$60.00--
$380.00Oct 16$92.10$111.80$101.95$113.00 08/05$101.95–$143.75$101.95--
$380.00Nov 20$120.10$139.90$130.00$149.20 07/29$130.00–$157.70$130.00--
$380.00Dec 18$140.10$159.90$150.00$177.00 07/29$150.00–$177.50$150.00--
$380.00Jan 15$158.10$177.80$167.95$187.00 08/04$167.95–$195.00$167.95--
$380.00Mar 19$160.10$179.90$170.00$188.00 08/04$170.00–$216.25$170.00--
$380.00Jun 17$160.00$180.00$170.00$187.00 08/04$170.00–$228.40$170.00--
$270.00Aug 21$0.00$1.50$0.75$10.00 07/07$0.75–$15.00$0.75--
$270.00Sep 18$0.00$19.90$9.95$6.51 08/07$4.95–$19.00$6.51--
$270.00Oct 16$18.10$37.90$28.00$33.00 08/03$28.00–$41.00$28.00--
$270.00Nov 20$34.00$51.90$42.95$61.00 07/23$42.95–$61.00$42.95--
$270.00Jan 15$56.10$75.80$65.95$84.00 08/03$65.95–$89.00$65.95--
$270.00Mar 19$62.10$81.90$72.00$91.00 07/29$72.00–$94.00$72.00--
$270.00Jun 17$64.00$84.00$74.00$101.40 07/31$74.00–$153.90$74.00--
$270.00Dec 17$66.00$86.00$76.00$91.00 07/29$75.00–$150.00$76.00--
$390.00Aug 21$52.10$71.90$62.00$81.70 07/14$62.00–$76.00$62.00--
$390.00Sep 18$60.10$79.80$69.95$107.20 07/20$69.95–$100.00$69.95--
$390.00Oct 16$102.10$121.90$112.00$132.00 08/03$112.00–$153.70$112.00--
$390.00Nov 20$130.10$149.90$140.00$153.20 08/05$140.00–$163.80$140.00--
$390.00Dec 18$150.00$169.50$159.75$186.00 07/29$159.75–$186.60$159.75--
$390.00Jan 15$168.10$187.90$178.00$194.00 08/04$178.00–$209.00$178.00--
$390.00Mar 19$170.00$187.90$178.95$197.00 08/04$178.95–$204.60$178.95--
$260.00Aug 21$0.00$19.90$9.95$2.00 07/13$0.85–$15.00$2.00--
$260.00Sep 18$2.00$9.50$5.75$4.86 08/07$4.75–$18.00$4.86--
$260.00Nov 20$28.10$47.90$38.00$55.20 07/23$38.00–$55.00$38.00--
$260.00Dec 18$36.10$55.90$46.00$68.30 07/30$46.00–$70.00$46.00--
$260.00Jan 15$48.10$67.80$57.95$76.00 08/03$57.95–$80.00$57.95--
$250.00Aug 21$0.00$19.90$9.95$0.40 07/20$0.50–$15.00$0.40--
$250.00Sep 18$0.00$19.90$9.95$18.10 06/18$5.00–$16.00$9.95--
$250.00Oct 16$12.00$28.80$20.40$21.75 08/07$20.40–$31.00$20.40--
$250.00Nov 20$22.10$41.90$32.00$50.00 07/23$32.00–$54.00$32.00--
$250.00Dec 18$30.10$49.90$40.00$58.00 07/21$40.00–$63.00$40.00--
$250.00Jan 15$40.10$59.80$49.95$70.50 08/03$49.95–$71.95$49.95--

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 13
Total Puts 54
Put/Call Ratio 4.15
Net Difference -41

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 91
Put/Call Ratio 30.33
Net Difference -88

Prior 7-Day Put/Call Summary

Total Calls 19
Total Puts 486
Average Put/Call Ratio 3.52
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