Tour v346
POWI
POWER INTEGRATIONS I
$70.45 +0.87%
$72.00 (+2.20%)🌙
as of 07/17 07:10 PM
(7/16 18:53) ◀
|
Friday, July 17, 2026 (7:10pm)
January 2026
|
▶
◀ 7/17 19:10

Option Volume

Detail
ℹ
Current (07/17) 2,298
Calls: 1,245 (54%)
Puts: 1,053 (46%)
Prior (07/16) 199
Calls: 106 (53%)
Puts: 93 (47%)
Current vs Prior +1054.77%
Calls: +1074.53% (Calls)
Puts: +1032.26% (Puts)
Prior 7-Day Total 1,687
Calls: 867 (51%)
Puts: 820 (49%)
Prior 7-Day Average 241
Calls: 123 (51%)
Puts: 117 (49%)
Current vs Prior 7-Day Avg +853.53%
Calls: +905.19%
Puts: +798.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $361.1K
Calls: $285.8K (79%)
Puts: $75.3K (21%)
Prior (07/16) $113.4K
Calls: $30.5K (27%)
Puts: $83.0K (73%)
Current vs Prior +218.39%
Calls: +838.42%
Puts: -9.24%
Prior 7-Day Total $1.59M
Calls: $794.6K (50%)
Puts: $795.1K (50%)
Prior 7-Day Average $227.1K
Calls: $113.5K (50%)
Puts: $113.6K (50%)
Current vs Prior 7-Day Avg +58.99%
Calls: +151.77%
Puts: -33.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.85
Prior (07/16) 0.88
Current vs Prior -3.60%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -26.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 4,538
Calls: 3,337 (74%)
Puts: 1,201 (26%)
Prior (07/16) 1,950
Calls: 1,560 (80%)
Puts: 390 (20%)
Current vs Prior +132.72%
Prior 7-Day Total 11,395
Calls: 8,059 (71%)
Puts: 3,336 (29%)
Prior 7-Day Average 1,627
Calls: 1,151 (71%)
Puts: 476 (29%)
Current vs Prior 7-Day Avg +178.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.57% | 22.57%2.57% | 22.57%
Prior 5.44% | 22.77%5.44% | 22.77%
Current vs Prior +314.80% | +21.58%-52.78% | -0.87%
Prior 7-Day Avg 8.45% | 23.75%8.45% | 23.75%
Current vs 7-Day Avg +167.24% | +16.52%-69.58% | -4.99%
Prior 7-Day Eod 5.44% | 22.77%5.44% | 22.77%
Current vs 7-Day Eod +314.80% | +21.58%-52.78% | -0.87%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.55% | 18.58%
Calls: 25.88% | 20.59%
Puts: 21.21% | 16.57%
Prior 23.55% | 18.58%
Calls: 25.88% | 20.59%
Puts: 21.21% | 16.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.55% | 18.58%
Calls: 25.88% | 20.59%
Puts: 21.21% | 16.57%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($285.8K) vs puts ($75.3K). Massive premium surge with dollar volume up 218% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 1055% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.007.70$7.359.5%110.43--

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. 7 found (avg delta 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.1011.80$10.4525.8%20.97--
$65.00Jul 174.007.60$5.8062.1%10.79--
$65.00Aug 2110.3011.70$11.0012.7%10.68--
$70.00Jul 170.002.75$1.38199.3%1.2K0.651.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1712.3015.90$14.1025.5%61.001
$80.00Jul 178.1010.90$9.5029.5%20.80--
$75.00Jul 172.406.00$4.2085.7%10.73--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 2.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.002.75$1.38199.3%1.2K0.651.2K
$90.00Aug 212.503.60$3.0536.1%70.27--
$85.00Aug 213.203.90$3.5519.7%50.3251
$75.00Aug 215.807.20$6.5021.5%30.48--
$60.00Jul 179.1011.80$10.4525.8%20.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.000.85$0.43197.7%1.0K0.361.1K
$70.00Aug 217.007.70$7.359.5%110.43--
$85.00Jul 1712.3015.90$14.1025.5%61.001
$65.00Aug 214.706.00$5.3524.3%40.3362
$80.00Jul 178.1010.90$9.5029.5%20.80--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1398.8%, max 2746.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 212821.4%99.1%2746.7%8--
$65.00Jul 17Aug 211490.4%95.5%1461.2%2--
$85.00Jul 17Aug 211080.5%92.7%1066.2%651
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 211490.4%95.5%1461.2%562
$70.00Jul 17Aug 21323.4%90.1%258.9%1.0K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 32.33, avg 8.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$80.00Jul 17$0.30$9.70$0.3032.33$70.30
$85.00$90.00Aug 21$0.50$4.50$0.509.00$85.50
$80.00$85.00Jul 17$1.05$3.95$1.053.76$81.05
$75.00$85.00Aug 21$2.95$7.05$2.952.39$77.95
$65.00$75.00Aug 21$4.50$5.50$4.501.22$69.50
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$2.00$3.00$2.001.50$68.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 13.29, avg 3.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$4.65$4.65$0.3513.29$64.65
$65.00$70.00Jul 17$4.42$4.42$0.587.62$69.42
$65.00$75.00Aug 21$4.50$4.50$5.500.82$69.50
$75.00$85.00Aug 21$2.95$2.95$7.050.42$77.95
$80.00$85.00Jul 17$1.05$1.05$3.950.27$81.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.60$4.60$0.4011.50$80.40
$75.00$70.00Jul 17$3.77$3.77$1.233.07$71.23
$70.00$65.00Aug 21$2.00$2.00$3.000.67$68.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.39, cheapest $1.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.972821.4%99.1%
$85.00Jul 17Aug 21$3.521080.5%92.7%
$65.00Jul 17Aug 21$5.201490.4%95.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$4.331490.4%95.5%
$70.00Jul 17Aug 21$6.92323.4%90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.57% of stock, avg 14.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$1.38$0.43$1.81$68.19$71.812.57%
$65.00Jul 17$5.80$1.02$6.82$58.18$71.829.68%
$80.00Jul 17$1.08$9.50$10.58$69.42$90.5815.02%
$85.00Jul 17$0.03$14.10$14.13$70.87$99.1320.06%
$65.00Aug 21$11.00$5.35$16.35$48.65$81.3523.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.14% of stock, avg 10.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$1.08$0.43$1.51$68.49$81.51
$90.00$70.00Jul 17$1.08$0.43$1.51$68.49$91.51
$80.00$65.00Jul 17$1.08$1.02$2.10$62.90$82.10
$90.00$65.00Jul 17$1.08$1.02$2.10$62.90$92.10
$90.00$65.00Aug 21$3.05$5.35$8.40$56.60$98.40
$85.00$65.00Aug 21$3.55$5.35$8.90$56.10$93.90
$90.00$70.00Aug 21$3.05$7.35$10.40$59.60$100.40
$85.00$70.00Aug 21$3.55$7.35$10.90$59.10$95.90
$75.00$65.00Aug 21$6.50$5.35$11.85$53.15$86.85
$75.00$70.00Aug 21$6.50$7.35$13.85$56.15$88.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 26.78, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Jul 17$4.82$0.1826.78$70.18$84.82
65/7085/90Aug 21$2.50$2.501.00$67.50$87.50
65/7075/85Aug 21$4.95$5.050.98$65.05$79.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 20.74, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Jul 17$0.23$4.7720.74
$65.00$75.00$85.00Aug 21$1.55$8.455.45
$80.00$85.00$90.00Jul 17$2.10$2.901.38
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$1.53$3.472.27
$65.00$70.00$75.00Jul 17$4.36$0.640.15

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 $-0.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$85.001:2Aug 21-$0.60$9.40
$70.00$80.001:2Jul 17-$0.78$9.22
$65.00$75.001:2Aug 21-$2.00$8.00
$60.00$65.001:2Jul 17-$1.15$3.85
$85.00$90.001:2Jul 17-$2.13$2.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17-$1.61$3.39
$70.00$65.001:2Aug 21-$3.35$1.65
$85.00$80.001:2Jul 17-$4.90$0.10
$80.00$75.001:2Jul 17$1.10$3.90
$75.00$70.001:2Jul 17$3.34$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 8.23%, avg 5.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$5.800.486.5%8.23%14.69%3--
$85.00Aug 21$3.200.3220.6%4.54%25.20%551
$90.00Aug 21$2.500.2727.8%3.55%31.30%7--

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. 147 contracts (avg 870 vol/day, 147 traded recently)

POWI averages only 870 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 $40.00 01-15 call last traded $39.81 on 07/06 (now $32.50/$36.00) — try a limit near $34.25. Also watch the $85.00 08-21 call last traded $4.40 on 07/09 (now $3.20/$3.90) — try a limit near $3.55; the $85.00 10-16 call last traded $7.22 on 07/07 (now $6.50/$8.60) — try a limit near $7.22. Most tradeable put: the $80.00 01-15 put last traded $24.35 on 07/07 (now $20.00/$22.90) — try a limit near $21.45.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$2.75$1.38$4.45 07/09$1.38–$19.55$1.381.2K
$70.00Aug 21$7.90$9.20$8.55$8.80 07/10$6.50–$22.55$8.55--
$70.00Oct 16$11.50$13.50$12.50$10.50 07/07$10.70–$26.20$11.50--
$70.00Nov 20$13.70$15.90$14.80$15.30 07/09$12.55–$28.25$14.80--
$70.00Dec 18$14.50$16.50$15.50$15.20 07/09$13.40–$16.10$15.20--
$70.00Jan 15$15.60$18.40$17.00$17.10 07/09$14.60–$30.50$17.00--
$75.00Jul 17$0.00$2.20$1.10$2.00 07/10$0.50–$15.65$1.10--
$75.00Aug 21$5.80$7.20$6.50$9.74 07/06$4.60–$19.45$6.50--
$75.00Oct 16$9.40$11.60$10.50$9.00 07/07$9.05–$23.10$9.40--
$75.00Nov 20$11.50$14.10$12.80$22.00 06/05$11.20–$25.85$12.80--
$75.00Dec 18$12.70$14.80$13.75$12.10 07/08$12.15–$14.40$12.70--
$75.00Jan 15$13.70$16.50$15.10$15.20 07/09$13.10–$28.30$15.10--
$65.00Jul 17$4.00$7.60$5.80$18.85 06/23$4.40–$23.85$5.80--
$65.00Aug 21$10.30$11.70$11.00$11.60 07/09$9.15–$26.40$11.00--
$65.00Oct 16$14.00$15.90$14.95$26.80 06/02$12.40–$28.90$14.95--
$65.00Dec 18$16.90$19.00$17.95$15.70 07/08$15.45–$18.40$16.90--
$65.00Jan 15$17.00$20.50$18.75$19.35 07/09$16.25–$33.45$18.75--
$80.00Jul 17$0.00$2.15$1.08$0.82 07/08$0.25–$12.20$0.82--
$80.00Aug 21$4.30$5.00$4.65$5.10 07/10$3.78–$16.80$4.65--
$80.00Oct 16$7.80$9.50$8.65$8.50 07/07$7.80–$20.95$8.50--
$80.00Nov 20$9.20$12.00$10.60$15.20 07/06$9.70–$23.35$10.60--
$80.00Jan 15$12.00$14.80$13.40$13.70 07/09$11.80–$26.05$13.40--
$60.00Jul 17$9.10$11.80$10.45$17.17 07/06$7.75–$28.40$10.45--
$60.00Jan 15$20.20$22.80$21.50$22.05 07/09$18.65–$36.35$21.50--
$85.00Jul 17$0.00$0.05$0.03$0.43 07/10$0.03–$9.80$0.03--
$85.00Aug 21$3.20$3.90$3.55$4.40 07/09$3.28–$14.00$3.5551
$85.00Oct 16$6.50$8.60$7.55$7.22 07/07$6.05–$18.45$7.2252
$85.00Nov 20$8.50$10.80$9.65$10.25 07/10$8.35–$20.75$9.65--
$85.00Jan 15$10.60$13.50$12.05$12.44 07/10$10.40–$24.40$12.05--
$55.00Jul 17$14.10$17.50$15.80$26.00 06/05$12.05–$33.20$15.80--
$55.00Aug 21$16.00$19.80$17.90$18.90 07/02$14.55–$34.55$17.90--
$55.00Oct 16$18.70$22.40$20.55$25.49 06/09$17.50–$35.95$20.55--
$55.00Nov 20$20.60$24.10$22.35$33.00 05/26$19.40–$37.45$22.35--
$55.00Jun 17$26.50$31.50$29.00$28.78 07/09$25.75–$29.75$28.78--
$90.00Jul 17$0.00$2.15$1.08$0.35 07/09$0.03–$7.60$0.35--
$90.00Aug 21$2.50$3.60$3.05$3.00 07/10$2.23–$11.90$3.00--
$90.00Oct 16$5.40$7.50$6.45$8.95 07/06$5.05–$16.60$6.45--
$90.00Nov 20$7.40$9.60$8.50$8.95 07/10$7.50–$19.30$8.50--
$90.00Jan 15$8.90$11.90$10.40$10.95 07/09$9.70–$22.10$10.40--
$50.00Jul 17$19.10$22.50$20.80$30.40 06/05$16.75–$37.70$20.80--
$50.00Oct 16$22.50$26.00$24.25$35.05 06/30$20.80–$39.95$24.25--
$50.00Jan 15$25.50$28.60$27.05$27.53 07/09$23.95–$42.65$27.05--
$50.00Jun 17$29.50$34.00$31.75$31.00 07/09$28.20–$32.25$31.00--
$95.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$5.95$0.03--
$95.00Aug 21$1.90$2.95$2.42$2.14 07/08$2.00–$10.00$2.1424
$95.00Oct 16$4.60$6.60$5.60$7.90 07/06$4.75–$14.75$5.60--
$95.00Nov 20$6.50$8.60$7.55$8.10 07/10$6.40–$17.20$7.55--
$95.00Jan 15$8.40$11.60$10.00$10.06 07/10$8.70–$20.15$10.00--
$45.00Jan 15$28.50$32.40$30.45$36.70 06/09$27.00–$46.50$30.45--
$100.00Jul 17$0.00$0.05$0.03$0.10 07/08$0.03–$4.00$0.03--
$100.00Aug 21$1.50$2.45$1.98$1.90 07/07$1.68–$9.10$1.90--
$100.00Oct 16$2.75$5.80$4.28$6.12 07/06$3.97–$13.40$4.28--
$100.00Nov 20$4.80$7.80$6.30$6.10 07/08$5.45–$16.25$6.10--
$100.00Jan 15$6.40$9.30$7.85$9.10 07/10$7.30–$18.70$7.85--
$40.00Jan 15$32.50$36.00$34.25$39.81 07/06$30.45–$50.65$34.257
$105.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.08–$3.97$0.05--
$105.00Aug 21$1.20$1.95$1.58$1.95 07/08$1.13–$7.45$1.58--
$105.00Oct 16$2.45$5.20$3.83$6.40 07/06$3.50–$12.05$3.83--
$105.00Nov 20$5.00$7.50$6.25$10.35 07/01$4.80–$14.65$6.25--
$105.00Jan 15$6.80$8.30$7.55$8.20 07/10$6.30–$17.65$7.55--
$35.00Oct 16$35.00$38.40$36.70$40.60 06/09$32.80–$53.30$36.70--
$35.00Jun 17$39.00$43.50$41.25$41.00 07/09$36.75–$41.25$41.00--
$110.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.03–$2.28$0.101.1K
$110.00Aug 21$0.90$1.30$1.10$3.09 07/01$1.05–$6.70$1.10--
$110.00Oct 16$2.85$5.30$4.08$3.00 07/08$2.93–$11.00$3.00--
$110.00Nov 20$3.00$6.50$4.75$6.10 07/06$4.45–$13.15$4.75--
$110.00Jan 15$5.00$8.90$6.95$7.60 07/10$6.60–$16.20$6.95--
$115.00Jul 17$0.00$2.15$1.08$0.10 07/02$0.18–$2.17$0.10--
$115.00Aug 21$0.05$1.25$0.65$1.24 07/07$0.65–$6.05$0.65--
$115.00Nov 20$2.50$6.00$4.25$8.65 07/01$3.95–$12.45$4.25--
$115.00Jan 15$5.60$8.40$7.00$5.71 07/07$6.00–$14.80$5.71--
$120.00Jul 17$0.00$0.10$0.05$0.10 07/06$0.05–$2.17$0.05--
$120.00Aug 21$0.00$2.80$1.40$1.10 07/10$0.63–$5.40$1.10--
$120.00Oct 16$1.10$4.80$2.95$9.73 06/02$2.53–$9.00$2.95--
$120.00Nov 20$3.50$5.50$4.50$6.15 07/06$3.65–$11.50$4.50--
$120.00Jan 15$4.40$7.90$6.15$5.48 07/08$4.55–$13.90$5.48--
$125.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.10–$1.67$0.05--
$125.00Oct 16$1.90$3.50$2.70$5.00 07/01$2.17–$8.70$2.70--
$125.00Nov 20$2.05$4.90$3.48$7.70 06/24$3.33–$10.70$3.48--
$125.00Jan 15$4.60$7.20$5.90$4.55 07/07$4.20–$13.15$4.60--
$130.00Jul 17$0.00$0.05$0.03$0.01 07/07$0.03–$0.98$0.01857
$130.00Oct 16$1.00$2.60$1.80$5.70 06/23$1.80–$7.65$1.80--
$130.00Nov 20$2.80$4.30$3.55$11.20 06/03$2.85–$10.15$3.55--
$130.00Jan 15$4.20$6.50$5.35$9.15 06/24$4.30–$12.35$5.35--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$0.85$0.43$2.27 07/10$0.43–$5.80$0.431.1K
$70.00Aug 21$7.00$7.70$7.35$6.20 07/02$4.55–$10.40$7.00--
$70.00Oct 16$10.20$12.20$11.20$13.50 07/07$7.45–$13.40$11.20--
$70.00Nov 20$12.10$14.60$13.35$12.85 07/06$9.70–$15.55$12.85--
$70.00Jan 15$13.90$16.80$15.35$17.75 07/07$12.15–$17.50$15.35--
$75.00Jul 17$2.40$6.00$4.20$5.00 07/10$2.22–$9.80$4.20--
$75.00Aug 21$9.90$10.70$10.30$11.73 07/09$6.20–$13.60$10.30--
$75.00Oct 16$13.20$14.50$13.85$14.48 07/02$9.70–$16.90$13.85--
$75.00Nov 20$15.00$17.30$16.15$15.45 07/06$11.65–$18.75$15.45--
$75.00Jan 15$16.90$18.60$17.75$20.80 07/07$13.95–$20.80$17.75--
$65.00Jul 17$0.00$2.05$1.02$0.96 07/10$0.50–$2.95$0.96--
$65.00Aug 21$4.70$6.00$5.35$5.40 07/10$3.13–$7.50$5.3562
$65.00Oct 16$7.70$9.60$8.65$10.55 07/07$6.10–$10.65$8.65--
$65.00Nov 20$9.50$11.60$10.55$9.68 07/06$7.80–$12.60$9.68--
$65.00Jan 15$11.20$13.80$12.50$12.00 07/06$9.80–$14.55$12.00--
$80.00Jul 17$8.10$10.90$9.50$14.60 07/08$3.85–$14.05$9.50--
$80.00Aug 21$13.50$14.70$14.10$10.60 07/02$8.50–$17.65$13.50--
$80.00Oct 16$16.50$18.60$17.55$15.40 06/02$11.90–$20.55$16.50--
$80.00Nov 20$18.40$20.50$19.45$18.90 07/06$14.25–$22.05$18.90--
$80.00Jan 15$20.00$22.90$21.45$24.35 07/07$17.05–$24.35$21.4559
$60.00Jul 17$0.00$0.15$0.08$0.45 07/10$0.08–$1.70$0.08--
$60.00Aug 21$3.00$4.20$3.60$3.50 07/10$1.65–$5.20$3.50--
$60.00Oct 16$5.70$7.50$6.60$7.40 05/13$4.15–$8.35$6.60--
$60.00Nov 20$7.20$9.20$8.20$7.37 07/06$5.80–$9.90$7.37--
$60.00Jan 15$8.90$11.20$10.05$9.70 06/02$8.05–$11.55$9.70--
$60.00Jun 17$12.60$16.00$14.30$15.70 07/08$13.95–$16.55$14.30--
$85.00Jul 17$12.30$15.90$14.10$8.30 07/02$5.80–$18.85$12.301
$85.00Oct 16$20.30$22.30$21.30$18.90 07/06$15.30–$24.05$20.30--
$85.00Nov 20$22.00$24.00$23.00$19.00 06/26$16.95–$25.80$22.00--
$85.00Jan 15$23.80$26.60$25.20$23.40 07/06$19.40–$27.65$23.80--
$55.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.05–$1.50$0.15--
$55.00Aug 21$1.90$2.80$2.35$3.40 07/07$1.27–$3.68$2.35--
$55.00Nov 20$5.40$7.10$6.25$7.40 07/08$4.38–$7.55$6.2525
$55.00Jan 15$6.90$8.20$7.55$7.60 06/16$6.30–$9.25$7.55--
$55.00Jun 17$9.50$13.50$11.50$12.70 07/08$11.45–$13.65$11.50--
$90.00Jul 17$17.30$20.90$19.10$10.82 06/25$8.55–$23.65$17.30--
$90.00Oct 16$24.20$25.90$25.05$18.20 06/18$17.95–$28.40$24.20--
$90.00Nov 20$24.50$28.20$26.35$22.55 06/26$19.90–$29.80$24.50--
$90.00Jan 15$27.60$29.80$28.70$27.75 07/06$22.25–$31.65$27.75--
$50.00Jul 17$0.00$2.15$1.08$0.20 06/22$0.03–$1.20$0.20--
$50.00Aug 21$1.10$3.50$2.30$2.21 07/10$0.65–$2.53$2.21--
$50.00Oct 16$2.80$4.60$3.70$2.86 05/26$2.30–$4.20$2.86--
$50.00Nov 20$2.70$5.60$4.15$4.25 07/02$3.35–$5.65$4.15--
$50.00Jan 15$4.80$7.20$6.00$5.90 07/06$4.50–$7.10$5.90--
$50.00Jun 17$8.20$11.00$9.60$9.10 07/10$8.80–$11.15$9.10--
$95.00Jul 17$23.20$25.90$24.55$15.00 06/23$12.20–$28.65$23.20--
$95.00Nov 20$29.90$32.20$31.05$26.25 06/26$23.10–$34.15$29.90--
$95.00Jan 15$30.50$34.30$32.40$29.40 05/29$25.85–$35.75$30.50--
$45.00Aug 21$0.40$2.60$1.50$1.10 07/09$0.63–$2.08$1.10--
$45.00Oct 16$0.75$3.80$2.28$1.95 05/26$1.48–$3.18$1.95--
$45.00Jan 15$3.70$6.30$5.00$4.20 07/02$3.33–$5.10$4.20--
$45.00Jun 17$6.00$10.00$8.00$7.00 07/10$7.30–$8.75$7.00--
$100.00Jul 17$27.30$30.90$29.10$22.37 06/17$16.40–$33.55$27.30--
$100.00Jan 15$35.60$37.90$36.75$28.50 06/22$28.85–$39.75$35.60--
$40.00Jul 17$0.00$1.50$0.75$0.30 06/11$0.48–$0.75$0.30--
$40.00Aug 21$0.00$1.40$0.70$0.20 07/10$0.35–$1.35$0.20--
$40.00Jan 15$1.45$5.10$3.28$2.80 05/21$2.10–$4.05$2.80--
$35.00Oct 16$0.00$3.00$1.50$0.80 07/08$0.45–$1.65$0.80--
$35.00Nov 20$0.00$3.40$1.70$1.20 07/06$0.73–$2.50$1.20--
$35.00Dec 18$0.30$3.80$2.05$1.75 07/10$1.58–$2.70$1.75--
$110.00Oct 16$39.80$43.70$41.75$32.60 06/18$31.70–$45.95$39.80--
$30.00Oct 16$0.00$2.65$1.33$0.95 05/26$0.35–$1.33$0.95--
$17.50Jul 17$0.00$2.15$1.08$0.11 07/06$0.03–$1.08$0.11--

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 1,245
Total Puts 1,053
Put/Call Ratio 0.85
Net Difference 192

Prior's Put/Call Breakdown

Total Calls 106
Total Puts 93
Put/Call Ratio 0.88
Net Difference 13

Prior 7-Day Put/Call Summary

Total Calls 867
Total Puts 820
Average Put/Call Ratio 1.16
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