Tour v346
TNDM
TANDEM DIABETES CARE
$17.08 +4.85%
$16.97 (-0.64%)🌙
as of 07/17 07:23 PM
(7/16 19:06) ◀
|
Friday, July 17, 2026 (7:23pm)
January 2026
|
▶
◀ 7/17 19:23

Option Volume

Detail
ℹ
Current (07/17) 1,450
Calls: 657 (45%)
Puts: 793 (55%)
Prior (07/16) 2,798
Calls: 1,774 (63%)
Puts: 1,024 (37%)
Current vs Prior -48.18%
Calls: -62.97% (Calls)
Puts: -22.56% (Puts)
Prior 7-Day Total 4,063
Calls: 2,690 (66%)
Puts: 1,373 (34%)
Prior 7-Day Average 580
Calls: 384 (66%)
Puts: 196 (34%)
Current vs Prior 7-Day Avg +149.82%
Calls: +70.97%
Puts: +304.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $209.7K
Calls: $143.5K (68%)
Puts: $66.2K (32%)
Prior (07/16) $566.7K
Calls: $441.7K (78%)
Puts: $125.0K (22%)
Current vs Prior -63.00%
Calls: -67.50%
Puts: -47.07%
Prior 7-Day Total $852.4K
Calls: $679.4K (80%)
Puts: $173.0K (20%)
Prior 7-Day Average $121.8K
Calls: $97.1K (80%)
Puts: $24.7K (20%)
Current vs Prior 7-Day Avg +72.21%
Calls: +47.89%
Puts: +167.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.21
Prior (07/16) 0.58
Current vs Prior +109.10%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +29.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 3,450
Calls: 1,152 (33%)
Puts: 2,298 (67%)
Prior (07/16) 5,222
Calls: 3,186 (61%)
Puts: 2,036 (39%)
Current vs Prior -33.93%
Prior 7-Day Total 12,826
Calls: 9,449 (74%)
Puts: 3,377 (26%)
Prior 7-Day Average 1,832
Calls: 1,574 (74%)
Puts: 562 (26%)
Current vs Prior 7-Day Avg +88.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.39% | 26.52%4.39% | 26.52%
Prior 6.88% | 23.51%6.88% | 23.51%
Current vs Prior +285.76% | +18.78%-36.13% | +12.81%
Prior 7-Day Avg 9.29% | 26.81%9.29% | 26.81%
Current vs 7-Day Avg +185.45% | +4.17%-52.74% | -1.07%
Prior 7-Day Eod 6.88% | 23.51%6.88% | 23.51%
Current vs 7-Day Eod +285.76% | +18.78%-36.13% | +12.81%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.02% | 7.29%
Calls: 13.30% | 8.89%
Puts: 22.73% | 5.70%
Prior 18.02% | 7.29%
Calls: 13.30% | 8.89%
Puts: 22.73% | 5.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.02% | 7.29%
Calls: 13.30% | 8.89%
Puts: 22.73% | 5.70%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($143.5K). Light premium activity with dollar volume down 63% vs prior. Dollar volume significantly above 7-day average (72% higher). Below-average activity with volume down 48% vs prior.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 7 found (avg delta 0.69, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 172.504.20$3.3550.7%100.8512
$14.00Aug 212.704.60$3.6552.1%40.7939
$16.00Jul 170.951.50$1.2344.7%1040.74362
$17.00Jul 170.000.20$0.10200.0%870.72153
$16.00Aug 212.152.70$2.4222.7%50.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 411, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.951.50$1.2344.7%1040.74362
$17.00Jul 170.000.20$0.10200.0%870.72153
$19.00Aug 211.002.40$1.7082.4%140.4640
$13.00Jul 172.504.20$3.3550.7%100.8512
$18.00Aug 210.253.60$1.93173.6%70.5159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.100.35$0.22113.6%560.0919
$15.00Aug 211.001.25$1.1322.1%430.2831
$16.00Aug 211.001.75$1.3854.3%400.359
$13.00Aug 210.451.00$0.7375.3%220.1828
$14.00Aug 210.550.95$0.7553.3%100.2130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1144.2%, max 1434.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 211431.0%93.3%1434.2%109362
$18.00Jul 17Aug 211024.9%107.4%854.2%1259
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.35, avg 1.79)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$19.00Aug 21$0.23$0.77$0.233.35$18.23
$19.00$22.00Aug 21$1.10$1.90$1.101.73$20.10
$17.00$18.00Aug 21$0.45$0.55$0.451.22$17.45
$14.00$16.00Aug 21$1.23$0.77$1.230.63$15.23
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.00Aug 21$0.25$0.75$0.253.00$15.75
$15.00$14.00Aug 21$0.38$0.62$0.381.63$14.62
$13.00$12.00Aug 21$0.51$0.49$0.510.96$12.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 2.41, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$16.00Jul 17$2.12$2.12$0.882.41$15.12
$14.00$16.00Aug 21$1.23$1.23$0.771.60$15.23
$17.00$18.00Aug 21$0.45$0.45$0.550.82$17.45
$19.00$22.00Aug 21$1.10$1.10$1.900.58$20.10
$18.00$19.00Aug 21$0.23$0.23$0.770.30$18.23
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$12.00Aug 21$0.51$0.51$0.491.04$12.49
$15.00$14.00Aug 21$0.38$0.38$0.620.61$14.62
$16.00$15.00Aug 21$0.25$0.25$0.750.33$15.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.73, cheapest $1.19)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Aug 21$1.191431.0%93.3%
$18.00Jul 17Aug 21$1.731024.9%107.4%
$17.00Jul 17Aug 21$2.28104.3%106.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 22.25% of stock, avg 24.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 21$2.42$1.38$3.80$12.20$19.8022.25%
$14.00Aug 21$3.65$0.75$4.40$9.60$18.4025.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 4.80% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$12.00Aug 21$0.60$0.22$0.82$11.18$22.82
$22.00$13.00Aug 21$0.60$0.73$1.33$11.67$23.33
$22.00$14.00Aug 21$0.60$0.75$1.35$12.65$23.35
$22.00$15.00Aug 21$0.60$1.13$1.73$13.27$23.73
$19.00$12.00Aug 21$1.70$0.22$1.92$10.08$20.92
$22.00$16.00Aug 21$0.60$1.38$1.98$14.02$23.98
$19.00$13.00Aug 21$1.70$0.73$2.43$10.57$21.43
$19.00$14.00Aug 21$1.70$0.75$2.45$11.55$21.45
$19.00$15.00Aug 21$1.70$1.13$2.83$12.17$21.83
$19.00$16.00Aug 21$1.70$1.38$3.08$12.92$22.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 6.69, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/16Aug 21$1.74$0.266.69$11.26$15.74
14/1517/18Aug 21$0.83$0.174.88$14.17$17.83
12/1318/19Aug 21$0.74$0.262.85$12.26$18.74
15/1617/18Aug 21$0.70$0.302.33$15.30$17.70
14/1518/19Aug 21$0.61$0.391.56$14.39$18.61
12/1319/22Aug 21$1.61$1.391.16$11.39$20.61
14/1519/22Aug 21$1.48$1.520.97$13.52$20.48
15/1618/19Aug 21$0.48$0.520.92$15.52$18.48
15/1619/22Aug 21$1.35$1.650.82$14.65$20.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.55, cheapest $0.22)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.22$0.783.55
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Aug 21$0.36$0.641.78

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 $-1.19, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Aug 21-$1.19$0.81
$17.00$18.001:2Jul 17-$0.30$0.70
$19.00$22.001:2Aug 21$0.50$2.50
$13.00$16.001:2Jul 17$0.89$2.11
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Aug 21-$0.37$0.63
$14.00$13.001:2Aug 21-$0.71$0.29
$16.00$15.001:2Aug 21-$0.88$0.12
$13.00$12.001:2Aug 21$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.85%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$1.000.4611.2%5.85%17.10%1440
$22.00Aug 21$0.400.2428.8%2.34%31.15%128
$18.00Aug 21$0.250.515.4%1.46%6.85%759

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. 178 contracts (avg 436 vol/day, 178 traded recently)

TNDM averages only 436 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 $16.00 01-15 call last traded $3.62 on 07/01 (now $3.90/$4.60) — try a limit near $3.90. Also watch the $13.00 01-15 call last traded $4.50 on 07/08 (now $4.70/$7.00) — try a limit near $4.70; the $16.00 07-17 call last traded $0.64 on 07/07 (now $0.95/$1.50) — try a limit near $0.95. Most tradeable put: the $15.00 08-21 put last traded $1.65 on 07/02 (now $1.00/$1.25) — try a limit near $1.13.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.00Jul 17$0.00$0.20$0.10$0.35 07/06$0.10–$0.90$0.10153
$17.00Aug 21$1.65$3.10$2.38$1.20 06/24$1.15–$2.38$1.65--
$17.00Nov 20$2.50$4.00$3.25$2.70 07/07$2.20–$3.78$2.70--
$17.00Jan 15$3.00$4.20$3.60$3.00 06/23$2.55–$3.68$3.00--
$18.00Jul 17$0.00$0.40$0.20$0.28 07/01$0.15–$1.18$0.20--
$18.00Aug 21$0.25$3.60$1.93$1.30 06/29$0.93–$1.93$1.3059
$18.00Nov 20$1.80$3.40$2.60$2.80 06/11$1.85–$2.80$2.60--
$18.00Jan 15$1.65$3.90$2.78$3.10 06/18$2.20–$3.55$2.78--
$16.00Jul 17$0.95$1.50$1.23$0.64 07/07$0.25–$1.55$0.95362
$16.00Aug 21$2.15$2.70$2.42$1.75 07/09$1.50–$2.42$2.15--
$16.00Nov 20$3.40$4.30$3.85$3.05 06/30$2.40–$3.85$3.40--
$16.00Jan 15$3.90$4.60$4.25$3.62 07/01$2.95–$4.50$3.90308
$19.00Jul 17$0.00$0.75$0.38$0.14 06/30$0.20–$1.13$0.14--
$19.00Aug 21$1.00$2.40$1.70$0.40 07/10$0.75–$1.70$1.0040
$19.00Nov 20$1.90$2.90$2.40$2.30 06/26$1.78–$2.80$2.30--
$19.00Jan 15$2.20$3.40$2.80$2.30 06/30$1.80–$3.08$2.30--
$15.00Jul 17$0.45$2.15$1.30$1.10 07/06$0.63–$2.30$1.10--
$15.00Aug 21$2.10$3.50$2.80$1.98 07/10$1.73–$3.35$2.10--
$15.00Nov 20$3.30$4.80$4.05$3.47 07/09$2.90–$4.05$3.47--
$15.00Jan 15$3.90$5.20$4.55$4.02 07/01$3.45–$4.55$4.02--
$20.00Jul 17$0.00$0.75$0.38$0.23 06/26$0.10–$0.48$0.23--
$20.00Aug 21$0.45$1.00$0.73$0.75 07/06$0.57–$1.53$0.73--
$20.00Nov 20$0.65$2.75$1.70$1.75 07/10$1.30–$2.38$1.70--
$20.00Jan 15$2.00$3.20$2.60$2.32 07/01$1.98–$3.03$2.32--
$20.00Feb 19$1.10$4.30$2.70$2.75 07/07$2.23–$3.23$2.70--
$14.00Jul 17$1.55$3.30$2.42$2.65 06/26$1.40–$2.55$2.42--
$14.00Aug 21$2.70$4.60$3.65$2.60 07/10$2.17–$3.65$2.7039
$14.00Nov 20$2.70$6.70$4.70$4.35 06/25$3.33–$4.70$4.35--
$21.00Jul 17$0.00$0.75$0.38$0.39 06/10$0.13–$1.05$0.38--
$21.00Aug 21$0.20$1.15$0.68$1.20 06/12$0.43–$1.58$0.68--
$13.00Jul 17$2.50$4.20$3.35$2.40 07/10$1.88–$3.35$2.5012
$13.00Aug 21$3.40$5.10$4.25$6.85 06/01$2.73–$4.25$4.25--
$13.00Nov 20$4.50$6.60$5.55$5.68 06/17$3.80–$5.85$5.55--
$13.00Jan 15$4.70$7.00$5.85$4.50 07/08$4.10–$5.85$4.70151
$22.00Jul 17$0.00$0.75$0.38$0.05 06/23$0.10–$0.48$0.05--
$22.00Aug 21$0.40$0.80$0.60$0.69 06/26$0.43–$1.45$0.6028
$22.00Nov 20$0.00$3.10$1.55$1.50 07/02$0.75–$2.00$1.50--
$22.00Jan 15$0.80$3.10$1.95$2.22 06/18$1.45–$2.33$1.95--
$12.00Jul 17$3.50$5.20$4.35$3.39 07/10$2.70–$4.45$3.50--
$12.00Jan 15$4.20$7.70$5.95$5.00 05/14$4.90–$5.95$5.00--
$23.00Jul 17$0.00$0.75$0.38$0.05 06/22$0.15–$0.73$0.05--
$23.00Aug 21$0.05$0.80$0.43$1.90 06/05$0.28–$0.60$0.43--
$23.00Nov 20$0.00$2.25$1.13$1.45 06/22$0.90–$1.90$1.13--
$23.00Jan 15$0.25$2.75$1.50$0.40 07/10$1.40–$2.17$0.40--
$11.00Jul 17$4.50$7.10$5.80$4.47 07/09$3.65–$5.80$4.50--
$11.00Aug 21$4.90$6.60$5.75$4.80 06/30$4.50–$5.95$4.90--
$11.00Nov 20$5.70$7.20$6.45$5.00 06/22$5.05–$6.45$5.70--
$11.00Jan 15$5.90$7.60$6.75$5.19 06/23$5.30–$6.75$5.90--
$24.00Jul 17$0.00$0.75$0.38$0.45 06/03$0.03–$1.08$0.38--
$24.00Aug 21$0.10$0.95$0.53$0.95 05/29$0.28–$1.33$0.53--
$24.00Jan 15$0.25$3.00$1.63$1.70 06/25$1.13–$2.13$1.63--
$10.00Jul 17$5.50$7.20$6.35$5.30 07/06$4.45–$6.35$5.50--
$10.00Jan 15$6.60$9.50$8.05$10.00 06/08$5.80–$8.05$8.05--
$25.00Jul 17$0.00$0.75$0.38$0.66 06/05$0.30–$1.08$0.38--
$25.00Aug 21$0.00$0.75$0.38$0.26 06/22$0.22–$1.33$0.26--
$25.00Jan 15$0.45$2.80$1.63$1.05 06/23$1.08–$1.93$1.05--
$9.00Jul 17$6.40$9.90$8.15$6.45 07/09$5.60–$8.15$6.45--
$9.00Aug 21$6.50$8.90$7.70$9.70 06/08$5.80–$8.15$7.70--
$9.00Jan 15$7.30$9.60$8.45$7.93 06/12$6.55–$8.45$7.93--
$26.00Aug 21$0.00$0.75$0.38$0.80 06/11$0.35–$1.23$0.38--
$26.00Nov 20$0.00$2.55$1.27$1.11 06/22$0.65–$1.60$1.11--
$26.00Jan 15$0.40$3.10$1.75$1.50 06/11$0.93–$1.75$1.50--
$8.00Jul 17$7.40$9.80$8.60$8.10 06/26$6.60–$8.95$8.10--
$27.00Aug 21$0.00$0.75$0.38$0.20 07/01$0.15–$1.18$0.20--
$27.00Nov 20$0.00$1.50$0.75$1.30 06/16$0.73–$1.48$0.75--
$27.00Jan 15$0.00$2.00$1.00$1.52 06/15$1.00–$1.85$1.00--
$7.00Jul 17$8.50$10.20$9.35$8.45 07/09$7.45–$9.50$8.50--
$28.00Aug 21$0.00$0.75$0.38$0.25 05/21$0.38–$1.18$0.25--
$28.00Nov 20$0.00$1.40$0.70$0.60 05/19$0.63–$1.55$0.60--
$28.00Jan 15$0.50$2.55$1.53$0.65 06/23$1.00–$1.85$0.65--
$6.00Jul 17$9.50$11.80$10.65$9.51 07/09$8.80–$10.65$9.51--
$29.00Jan 15$0.05$1.90$0.98$1.00 05/14$0.68–$1.60$0.98--
$5.00Jul 17$10.40$13.90$12.15$10.40 07/09$9.35–$12.15$10.40--
$5.00Aug 21$9.90$13.80$11.85$10.30 07/06$9.30–$12.00$10.30--
$30.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.13–$0.98$0.05--
$30.00Nov 20$0.10$1.25$0.68$0.57 06/16$0.55–$1.50$0.57--
$30.00Jan 15$0.00$2.20$1.10$1.08 06/18$0.78–$1.38$1.08--
$30.00Feb 19$0.00$2.05$1.02$1.50 07/06$0.85–$1.60$1.02--
$4.00Jul 17$11.40$13.50$12.45$11.45 07/09$10.35–$12.45$11.45--
$4.00Aug 21$10.80$14.70$12.75$11.40 07/09$10.45–$12.75$11.40--
$3.00Jul 17$12.40$14.50$13.45$12.50 07/09$11.35–$13.45$12.50--
$3.00Aug 21$11.80$15.80$13.80$12.60 07/09$11.45–$13.80$12.60--
$32.00Aug 21$0.00$0.75$0.38$0.55 06/05$0.38–$1.00$0.38--
$32.00Nov 20$0.00$1.15$0.57$0.54 06/25$0.45–$1.43$0.54--
$32.00Jan 15$0.55$1.40$0.98$1.40 05/29$0.68–$1.43$0.98--
$33.00Aug 21$0.00$0.75$0.38$0.62 06/05$0.38–$1.10$0.38--
$33.00Nov 20$0.00$1.10$0.55$0.65 06/25$0.45–$1.40$0.55--
$33.00Jan 15$0.55$1.10$0.83$0.92 07/08$0.45–$1.55$0.83--
$34.00Aug 21$0.00$0.75$0.38$0.05 06/24$0.10–$1.10$0.05--
$34.00Nov 20$0.00$1.10$0.55$0.62 06/25$0.43–$1.38$0.55--
$34.00Jan 15$0.35$1.10$0.73$0.74 06/22$0.68–$1.43$0.73--
$35.00Aug 21$0.00$0.75$0.38$0.15 07/07$0.08–$1.08$0.15--
$35.00Nov 20$0.20$1.00$0.60$1.30 06/01$0.38–$1.48$0.60--
$35.00Jan 15$0.00$1.30$0.65$0.75 06/22$0.55–$1.50$0.65--
$36.00Aug 21$0.00$0.75$0.38$0.64 06/01$0.38–$1.10$0.38--
$36.00Nov 20$0.00$1.05$0.53$0.53 06/22$0.40–$1.35$0.53--
$37.00Aug 21$0.00$0.75$0.38$0.64 06/01$0.38–$1.10$0.38--
$38.00Jan 15$0.00$1.30$0.65$0.70 06/11$0.50–$0.93$0.65--
$40.00Jan 15$0.00$1.25$0.63$1.18 06/01$0.43–$1.33$0.63--
$42.00Aug 21$0.00$0.75$0.38$0.05 05/22$0.38–$1.08$0.05--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.00Jul 17$0.00$1.30$0.65$2.55 06/22$0.65–$3.10$0.65--
$17.00Aug 21$1.65$2.65$2.15$2.40 06/17$2.15–$3.70$2.15--
$17.00Jan 15$3.30$4.60$3.95$4.24 06/16$3.40–$5.00$3.95--
$18.00Jul 17$0.20$2.50$1.35$2.80 07/10$1.35–$3.75$1.35--
$18.00Aug 21$2.40$3.60$3.00$3.55 07/02$3.00–$4.40$3.00--
$18.00Nov 20$2.80$5.10$3.95$3.72 06/08$3.45–$5.35$3.72--
$16.00Jul 17$0.00$0.60$0.30$1.14 07/06$0.30–$2.28$0.30--
$16.00Aug 21$1.00$1.75$1.38$2.35 06/10$1.38–$3.05$1.389
$16.00Jan 15$2.70$4.00$3.35$3.17 06/01$3.08–$4.35$3.17--
$19.00Jul 17$1.85$3.40$2.63$2.30 06/09$2.63–$4.80$2.30--
$19.00Aug 21$2.90$4.30$3.60$3.10 06/02$3.60–$5.30$3.10--
$19.00Nov 20$4.00$5.30$4.65$3.70 06/05$4.40–$6.15$4.00--
$15.00Jul 17$0.00$1.00$0.50$0.70 07/06$0.20–$1.55$0.50--
$15.00Aug 21$1.00$1.25$1.13$1.65 07/02$1.13–$2.40$1.1331
$15.00Nov 20$1.00$3.20$2.10$2.85 06/25$1.75–$3.60$2.10--
$15.00Jan 15$1.40$3.60$2.50$3.10 06/15$2.38–$3.75$2.50--
$20.00Jul 17$2.80$4.40$3.60$4.70 06/30$3.60–$5.80$3.60--
$20.00Aug 21$3.40$4.90$4.15$4.86 06/17$4.15–$6.70$4.15--
$20.00Jan 15$5.20$6.90$6.05$5.70 06/03$5.65–$7.40$5.70--
$14.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.15–$0.83$0.20--
$14.00Aug 21$0.55$0.95$0.75$1.35 07/02$0.75–$1.88$0.7530
$14.00Nov 20$0.40$2.55$1.48$1.87 06/08$1.48–$2.85$1.48--
$14.00Jan 15$1.85$2.85$2.35$2.60 07/08$2.05–$3.78$2.35--
$21.00Jul 17$3.70$5.40$4.55$5.80 06/30$4.55–$6.75$4.55--
$21.00Aug 21$4.30$5.70$5.00$3.50 06/05$5.00–$7.00$4.30--
$13.00Jul 17$0.00$0.75$0.38$0.14 07/06$0.08–$1.00$0.14--
$13.00Aug 21$0.45$1.00$0.73$0.90 07/09$0.73–$1.33$0.7328
$13.00Nov 20$0.90$2.15$1.53$1.80 06/10$1.27–$2.25$1.53--
$13.00Jan 15$0.60$2.35$1.48$2.10 07/08$1.48–$2.80$1.48--
$22.00Jul 17$4.70$6.50$5.60$6.84 07/06$5.60–$7.75$5.60--
$12.00Jul 17$0.00$0.75$0.38$0.35 06/23$0.03–$0.38$0.35--
$12.00Aug 21$0.10$0.35$0.22$0.82 07/06$0.22–$1.40$0.2219
$12.00Nov 20$0.75$1.35$1.05$1.11 06/05$0.80–$1.83$1.051.1K
$12.00Jan 15$0.00$2.15$1.08$1.65 07/08$0.98–$2.28$1.08--
$23.00Jul 17$5.80$7.50$6.65$7.50 07/02$6.35–$8.80$6.65--
$23.00Aug 21$5.60$7.80$6.70$8.00 05/26$6.70–$8.95$6.70--
$11.00Jul 17$0.00$0.75$0.38$0.33 06/17$0.03–$1.08$0.33--
$11.00Aug 21$0.15$0.35$0.25$0.72 06/01$0.25–$1.53$0.25--
$11.00Nov 20$0.65$0.90$0.78$1.57 05/20$0.55–$1.60$0.78--
$11.00Jan 15$0.75$1.30$1.02$1.85 06/23$0.73–$1.75$1.02--
$24.00Jul 17$6.80$8.50$7.65$8.87 07/06$7.55–$9.80$7.65--
$10.00Jul 17$0.00$0.75$0.38$0.15 06/22$0.03–$0.50$0.15--
$10.00Aug 21$0.00$0.75$0.38$0.48 07/06$0.28–$0.55$0.38--
$10.00Nov 20$0.40$0.70$0.55$0.65 07/08$0.50–$1.13$0.5512
$10.00Jan 15$0.40$0.85$0.63$1.13 06/12$0.57–$1.38$0.631.0K
$25.00Jul 17$7.80$9.50$8.65$9.80 07/06$8.60–$10.80$8.65--
$25.00Aug 21$7.50$9.80$8.65$9.00 06/26$8.65–$10.80$8.65--
$9.00Nov 20$0.20$0.55$0.38$0.43 07/08$0.38–$1.33$0.385
$9.00Jan 15$0.35$0.55$0.45$0.85 06/12$0.43–$1.58$0.4520
$26.00Jul 17$8.70$10.50$9.60$10.55 07/02$9.60–$11.80$9.60--
$26.00Aug 21$8.20$10.70$9.45$10.75 06/30$9.45–$11.80$9.45--
$8.00Aug 21$0.00$0.75$0.38$0.32 07/06$0.30–$1.15$0.32--
$8.00Nov 20$0.00$0.80$0.40$0.38 06/05$0.28–$1.30$0.38--
$8.00Jan 15$0.25$0.45$0.35$0.64 06/12$0.35–$1.48$0.356
$27.00Jul 17$9.70$11.50$10.60$11.52 07/02$10.60–$12.80$10.60--
$7.00Nov 20$0.00$0.75$0.38$0.20 07/08$0.20–$1.18$0.20--
$7.00Jan 15$0.00$0.75$0.38$0.40 06/12$0.25–$1.35$0.38--
$28.00Jul 17$10.60$13.00$11.80$12.80 06/30$11.80–$13.80$11.80--
$28.00Aug 21$10.40$12.70$11.55$12.60 07/02$11.55–$13.80$11.55--
$29.00Jul 17$11.60$14.00$12.80$13.30 06/29$12.80–$14.60$12.80--
$29.00Aug 21$11.20$13.70$12.45$13.70 06/30$12.45–$14.80$12.45--
$5.00Jan 15$0.00$0.95$0.48$0.23 06/12$0.13–$1.23$0.23--
$30.00Jul 17$12.60$15.00$13.80$14.50 07/02$13.80–$15.80$13.80--
$30.00Aug 21$12.60$14.70$13.65$14.51 07/02$13.65–$15.80$13.65--
$31.00Jul 17$13.60$16.00$14.80$15.50 07/02$14.80–$16.80$14.80--
$31.00Aug 21$13.10$15.80$14.45$15.50 07/02$14.45–$16.80$14.45--
$32.00Jul 17$14.60$17.00$15.80$16.60 07/02$15.80–$17.80$15.80--
$32.00Aug 21$13.90$17.10$15.50$16.56 07/02$15.50–$17.80$15.50--
$33.00Jul 17$15.60$18.00$16.80$17.40 07/01$16.80–$18.80$16.80--
$33.00Aug 21$14.90$18.20$16.55$17.55 07/02$16.55–$18.80$16.55--
$34.00Jul 17$16.60$19.00$17.80$18.49 07/02$17.80–$19.80$17.80--
$34.00Aug 21$16.40$19.20$17.80$18.75 07/06$17.80–$19.90$17.80--
$35.00Jul 17$17.60$20.00$18.80$19.30 07/02$18.80–$20.80$18.80--
$35.00Aug 21$17.40$20.20$18.80$19.50 07/02$18.55–$20.70$18.80--
$36.00Jul 17$18.60$21.00$19.80$20.35 07/01$19.80–$21.80$19.80--
$37.00Jul 17$19.60$22.00$20.80$21.40 07/01$20.80–$22.80$20.80--
$38.00Jul 17$20.30$23.20$21.75$22.35 07/01$21.75–$23.80$21.75--
$40.00Jul 17$22.30$25.20$23.75$23.29 06/16$23.75–$25.80$23.29--

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 657
Total Puts 793
Put/Call Ratio 1.21
Net Difference -136

Prior's Put/Call Breakdown

Total Calls 1,774
Total Puts 1,024
Put/Call Ratio 0.58
Net Difference 750

Prior 7-Day Put/Call Summary

Total Calls 2,690
Total Puts 1,373
Average Put/Call Ratio 0.93
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