NEW Tour v246
GH
GUARDANT HEALTH INC
$150.03 -2.41%
$149.25 (-0.52%)🌙
as of 06/30 06:29 PM
(6/29 18:30) ◀
|
Tuesday, June 30, 2026 (6:29pm)
January 2026
|
▶ (7/1 18:30)
◀ 6/30 18:29 ▶

Option Volume

Detail
ℹ
Current (06/30) 336
Calls: 233 (69%)
Puts: 103 (31%)
Prior (06/29) 1,687
Calls: 660 (39%)
Puts: 1,027 (61%)
Current vs Prior -80.08%
Calls: -64.70% (Calls)
Puts: -89.97% (Puts)
Prior 7-Day Total 8,232
Calls: 5,642 (69%)
Puts: 2,590 (31%)
Prior 7-Day Average 1,176
Calls: 806 (69%)
Puts: 370 (31%)
Current vs Prior 7-Day Avg -71.43%
Calls: -71.09%
Puts: -72.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $476.0K
Calls: $429.3K (90%)
Puts: $46.7K (10%)
Prior (06/29) $2.29M
Calls: $1.35M (59%)
Puts: $946.0K (41%)
Current vs Prior -79.25%
Calls: -68.15%
Puts: -95.06%
Prior 7-Day Total $8.96M
Calls: $7.17M (80%)
Puts: $1.79M (20%)
Prior 7-Day Average $1.28M
Calls: $1.02M (80%)
Puts: $255.6K (20%)
Current vs Prior 7-Day Avg -62.81%
Calls: -58.09%
Puts: -81.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.44
Prior (06/29) 1.56
Current vs Prior -71.59%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -15.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 3,525
Calls: 3,260 (92%)
Puts: 265 (8%)
Prior (06/29) 5,238
Calls: 4,347 (83%)
Puts: 891 (17%)
Current vs Prior -32.70%
Prior 7-Day Total 30,682
Calls: 26,376 (86%)
Puts: 4,306 (14%)
Prior 7-Day Average 4,383
Calls: 3,768 (86%)
Puts: 615 (14%)
Current vs Prior 7-Day Avg -19.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.86% | 20.33%
Prior 10.86% | 21.30%
Current vs Prior +0.02% | -4.57%
Prior 7-Day Avg 12.67% | 22.26%
Current vs 7-Day Avg -14.24% | -8.69%
Prior 7-Day Eod 10.86% | 21.30%
Current vs 7-Day Eod +0.02% | -4.57%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.04% | 13.84%
Calls: 12.12% | 11.76%
Puts: 11.97% | 15.91%
Prior 12.04% | 13.84%
Calls: 12.12% | 11.76%
Puts: 11.97% | 15.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.40% | 14.10%
Calls: 19.19% | 14.07%
Puts: 27.61% | 14.13%
Current vs 7-Day Avg -48.54% | -1.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($429.3K) vs puts ($46.7K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (233 calls vs 103 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1738.4042.20$40.309.4%10.9628
PUTS (0)
No puts meet the criteria

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 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1738.4042.20$40.309.4%10.9628
$130.00Jul 1719.2023.10$21.1518.4%60.89811
$135.00Jul 1715.0018.60$16.8021.4%180.83667
$140.00Jul 1711.0014.30$12.6526.1%100.7590
$145.00Jul 179.3010.70$10.0014.0%10.64298
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 178.6010.00$9.3015.1%40.596

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 116, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1715.0018.60$16.8021.4%180.83667
$165.00Jul 171.552.55$2.0548.8%160.22315
$150.00Jul 176.407.60$7.0017.1%150.53444
$160.00Jul 172.654.20$3.4345.2%130.3266
$155.00Jul 174.205.30$4.7523.2%110.4158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 176.007.00$6.5015.4%70.4714
$140.00Jul 172.353.30$2.8333.6%40.25--
$155.00Jul 178.6010.00$9.3015.1%40.596
$130.00Jul 170.751.25$1.0050.0%20.11--
$125.00Jul 170.351.30$0.83114.5%10.08--

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. 10 found (best R:R 28.41, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.72$4.28$0.725.94$165.72
$155.00$160.00Jul 17$1.32$3.68$1.322.79$156.32
$160.00$165.00Jul 17$1.38$3.62$1.382.62$161.38
$150.00$155.00Jul 17$2.25$2.75$2.251.22$152.25
$140.00$145.00Jul 17$2.65$2.35$2.650.89$142.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.17$4.83$0.1728.41$129.83
$140.00$130.00Jul 17$1.83$8.17$1.834.46$138.17
$150.00$140.00Jul 17$3.67$6.33$3.671.72$146.33
$155.00$150.00Jul 17$2.80$2.20$2.800.79$152.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 22.53, avg 3.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$130.00Jul 17$19.15$19.15$0.8522.53$129.15
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$135.00$140.00Jul 17$4.15$4.15$0.854.88$139.15
$145.00$150.00Jul 17$3.00$3.00$2.001.50$148.00
$140.00$145.00Jul 17$2.65$2.65$2.351.13$142.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$2.80$2.80$2.201.27$152.20
$150.00$140.00Jul 17$3.67$3.67$6.330.58$146.33
$140.00$130.00Jul 17$1.83$1.83$8.170.22$138.17
$130.00$125.00Jul 17$0.17$0.17$4.830.04$129.83

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. 4 found (cheapest 9.00% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$7.00$6.50$13.50$136.50$163.509.00%
$155.00Jul 17$4.75$9.30$14.05$140.95$169.059.36%
$140.00Jul 17$12.65$2.83$15.48$124.52$155.4810.32%
$130.00Jul 17$21.15$1.00$22.15$107.85$152.1514.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.44% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$125.00Jul 17$1.33$0.83$2.16$122.84$172.16
$170.00$130.00Jul 17$1.33$1.00$2.33$127.67$172.33
$165.00$125.00Jul 17$2.05$0.83$2.88$122.12$167.88
$165.00$130.00Jul 17$2.05$1.00$3.05$126.95$168.05
$170.00$140.00Jul 17$1.33$2.83$4.16$135.84$174.16
$160.00$125.00Jul 17$3.43$0.83$4.26$120.74$164.26
$160.00$130.00Jul 17$3.43$1.00$4.43$125.57$164.43
$165.00$140.00Jul 17$2.05$2.83$4.88$135.12$169.88
$155.00$125.00Jul 17$4.75$0.83$5.58$119.42$160.58
$155.00$130.00Jul 17$4.75$1.00$5.75$124.25$160.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 6.35, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.32$0.686.35$125.68$139.32
150/155160/165Jul 17$4.18$0.825.10$150.82$164.18
150/155165/170Jul 17$3.52$1.482.38$151.48$168.52
125/130145/150Jul 17$3.17$1.831.73$126.83$148.17
125/130140/145Jul 17$2.82$2.181.29$127.18$142.82
140/150160/165Jul 17$5.05$4.951.02$144.95$165.05
140/150155/160Jul 17$4.99$5.011.00$145.01$159.99
125/130150/155Jul 17$2.42$2.580.94$127.58$152.42
130/140145/150Jul 17$4.83$5.170.93$135.17$149.83
140/150165/170Jul 17$4.39$5.610.78$145.61$169.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.20$4.8024.00
$160.00$165.00$170.00Jul 17$0.66$4.346.58
$145.00$150.00$155.00Jul 17$0.75$4.255.67
$150.00$155.00$160.00Jul 17$0.93$4.074.38
$135.00$140.00$145.00Jul 17$1.50$3.502.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$130.00$140.00$150.00Jul 17$1.84$8.164.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.00, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$130.001:2Jul 17-$2.00$18.00
$165.00$170.001:2Jul 17-$0.61$4.39
$160.00$165.001:2Jul 17-$0.67$4.33
$155.00$160.001:2Jul 17-$2.11$2.89
$150.00$155.001:2Jul 17-$2.50$2.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.66$4.34
$155.00$150.001:2Jul 17-$3.70$1.30
$140.00$130.001:2Jul 17$0.83$9.17
$150.00$140.001:2Jul 17$0.84$9.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.80%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Jul 17$4.200.413.3%2.80%6.11%1158
$160.00Jul 17$2.650.326.7%1.77%8.41%1366
$165.00Jul 17$1.550.2210.0%1.03%11.01%16315
$170.00Jul 17$0.800.1513.3%0.53%13.84%76

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. 187 contracts (avg 811 vol/day, 185 traded recently)

GH averages only 811 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 $100.00 07-17 call last traded $49.50 on 06/26 (now $49.30/$52.10) — try a limit near $49.50. Also watch the $125.00 01-15 call last traded $41.20 on 06/26 (now $39.60/$42.40) — try a limit near $41.00; the $150.00 08-21 call last traded $16.00 on 06/26 (now $14.20/$15.30) — try a limit near $14.75. Most tradeable put: the $155.00 08-21 put last traded $17.05 on 06/26 (now $14.70/$16.80) — try a limit near $15.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$6.40$7.60$7.00$8.50 06/26$1.50–$9.15$7.00444
$150.00Aug 21$14.20$15.30$14.75$16.00 06/26$5.90–$17.65$14.7552
$150.00Oct 16$19.80$22.00$20.90$17.00 06/25$10.05–$23.20$19.8091
$150.00Jan 15$26.60$29.20$27.90$29.00 06/26$16.30–$29.70$27.90--
$150.00Jan 21$45.00$49.50$47.25$44.39 06/25$33.75–$49.75$45.00--
$155.00Jul 17$4.20$5.30$4.75$5.20 06/26$0.90–$5.90$4.7558
$155.00Aug 21$11.70$13.90$12.80$9.53 06/25$5.00–$14.95$11.7010
$155.00Oct 16$17.50$19.80$18.65$14.66 06/25$8.65–$20.75$17.5053
$155.00Jan 15$24.50$26.80$25.65$22.01 06/25$14.80–$27.35$24.50--
$155.00Jan 21$44.00$47.50$45.75$34.00 06/02$32.25–$47.75$44.00--
$145.00Jul 17$9.30$10.70$10.00$10.00 06/26$2.28–$12.40$10.00298
$145.00Aug 21$16.70$17.80$17.25$18.00 06/26$7.25–$20.35$17.25--
$145.00Oct 16$20.70$23.20$21.95$21.00 06/26$11.20–$24.95$21.00--
$145.00Jan 15$28.80$31.30$30.05$26.83 06/25$18.00–$32.00$28.80--
$160.00Jul 17$2.65$4.20$3.43$4.30 06/26$0.63–$4.63$3.4366
$160.00Aug 21$9.70$10.80$10.25$11.45 06/26$3.95–$13.00$10.2549
$160.00Oct 16$15.40$17.60$16.50$10.30 06/24$7.40–$18.50$15.40--
$160.00Jan 15$21.50$25.00$23.25$24.85 06/26$13.40–$25.10$23.25--
$160.00Jan 21$41.50$46.00$43.75$14.70 05/08$30.75–$45.75$41.50--
$140.00Jul 17$11.00$14.30$12.65$14.70 06/26$3.35–$16.80$12.6590
$140.00Aug 21$18.60$21.20$19.90$20.37 06/26$9.05–$22.80$19.90--
$140.00Oct 16$23.10$27.00$25.05$21.60 06/25$12.25–$27.90$23.10--
$140.00Jan 15$31.30$34.00$32.65$24.35 06/24$19.45–$34.60$31.30--
$140.00Jan 21$49.00$53.50$51.25$52.14 06/26$36.50–$54.00$51.25--
$165.00Jul 17$1.55$2.55$2.05$2.17 06/26$0.43–$2.88$2.05315
$165.00Aug 21$7.10$9.40$8.25$10.25 06/26$3.20–$10.50$8.25--
$165.00Jan 15$19.70$23.50$21.60$13.90 06/23$12.10–$23.35$19.70--
$165.00Jan 21$40.00$44.00$42.00$42.64 06/26$29.25–$44.00$42.00--
$135.00Jul 17$15.00$18.60$16.80$16.90 06/26$4.95–$20.85$16.80667
$135.00Aug 21$21.00$24.70$22.85$23.27 06/26$10.65–$26.00$22.85--
$135.00Oct 16$27.10$29.60$28.35$21.50 06/24$15.10–$30.80$27.1056
$135.00Jan 15$32.70$36.70$34.70$34.00 06/26$21.45–$37.30$34.00--
$135.00Jan 21$51.50$55.50$53.50$42.70 06/18$38.25–$56.25$51.50--
$170.00Jul 17$0.80$1.85$1.33$1.80 06/26$0.23–$2.40$1.336
$170.00Aug 21$6.50$7.80$7.15$7.70 06/26$2.65–$8.90$7.15--
$170.00Oct 16$10.20$12.30$11.25$12.12 06/26$5.40–$12.75$11.2516
$170.00Jan 15$18.00$21.50$19.75$19.50 06/26$11.05–$21.25$19.50--
$170.00Jan 21$38.00$42.50$40.25$30.50 06/09$28.00–$42.00$38.00--
$130.00Jul 17$19.20$23.10$21.15$19.90 06/26$7.10–$24.85$19.90811
$130.00Aug 21$24.50$28.10$26.30$25.00 06/26$13.05–$29.60$25.00--
$130.00Oct 16$29.10$32.20$30.65$26.20 06/25$17.10–$33.90$29.10--
$130.00Jan 15$36.60$39.50$38.05$24.00 06/22$23.00–$40.20$36.60--
$130.00Jan 21$53.50$58.00$55.75$45.30 06/10$40.00–$58.50$53.50--
$175.00Jul 17$0.45$2.00$1.23$1.20 06/26$0.28–$1.75$1.20--
$175.00Aug 21$4.50$6.50$5.50$6.62 06/26$2.13–$7.40$5.50--
$175.00Oct 16$8.70$12.30$10.50$11.27 06/26$4.70–$10.95$10.50--
$175.00Jan 15$16.70$20.00$18.35$19.00 06/26$9.85–$19.60$18.35--
$175.00Jan 21$37.00$40.50$38.75$30.20 06/16$27.00–$40.75$37.00--
$125.00Jul 17$23.80$27.70$25.75$26.85 06/26$9.30–$29.50$25.75--
$125.00Aug 21$28.00$31.90$29.95$21.30 06/24$15.30–$33.30$28.00--
$125.00Oct 16$33.60$36.30$34.95$35.34 06/26$19.20–$37.45$34.95--
$125.00Jan 15$39.60$42.40$41.00$41.20 06/26$25.30–$43.35$41.0056
$125.00Jan 21$56.00$60.50$58.25$44.50 06/02$41.75–$60.75$56.00--
$180.00Aug 21$3.60$5.90$4.75$3.28 06/24$1.83–$6.05$3.60--
$180.00Oct 16$7.40$10.60$9.00$6.65 06/24$4.05–$9.45$7.40--
$180.00Jan 15$14.90$18.50$16.70$10.70 05/29$9.00–$17.95$14.90--
$180.00Jan 21$34.50$39.00$36.75$29.00 06/16$25.75–$38.75$34.50--
$120.00Jul 17$28.70$32.50$30.60$29.80 06/26$12.30–$34.30$29.80--
$120.00Aug 21$32.00$35.80$33.90$35.20 06/26$18.55–$37.30$33.90--
$120.00Oct 16$37.10$39.90$38.50$30.65 06/24$21.85–$41.25$37.10--
$120.00Jan 15$42.70$45.40$44.05$44.83 06/26$27.35–$46.35$44.05--
$120.00Jan 21$58.00$63.00$60.50$57.00 06/25$43.75–$63.25$58.00--
$185.00Aug 21$1.85$4.80$3.33$4.22 06/26$1.78–$4.95$3.33--
$185.00Oct 16$6.30$9.10$7.70$7.30 06/26$3.60–$8.50$7.30--
$185.00Jan 15$13.50$17.00$15.25$9.70 05/29$8.10–$16.45$13.50--
$185.00Jan 21$33.00$37.50$35.25$37.50 06/26$24.75–$37.00$35.25--
$115.00Jul 17$33.50$37.30$35.40$28.80 06/25$15.10–$39.15$33.50--
$115.00Aug 21$36.00$39.90$37.95$24.60 06/23$21.30–$41.50$36.00--
$115.00Oct 16$40.80$43.50$42.15$37.70 06/25$24.10–$44.85$40.80--
$115.00Jan 15$44.70$48.80$46.75$34.60 06/12$30.10–$49.80$44.70--
$190.00Oct 16$5.40$8.20$6.80$6.20 06/26$2.93–$7.35$6.20--
$190.00Jan 15$12.90$15.50$14.20$9.00 05/29$7.35–$14.95$12.90--
$110.00Jul 17$38.40$42.20$40.30$39.25 06/26$18.55–$44.05$39.2528
$110.00Oct 16$44.60$47.40$46.00$31.50 06/02$27.10–$48.90$44.60--
$110.00Jan 15$49.50$52.20$50.85$47.80 06/26$32.45–$53.35$49.50--
$110.00Jan 21$63.50$68.50$66.00$50.85 05/29$48.25–$68.75$63.50--
$195.00Jul 17$0.00$2.45$1.23$0.25 06/15$0.68–$1.25$0.25--
$195.00Aug 21$1.80$4.50$3.15$3.12 06/26$1.75–$3.15$3.12--
$195.00Oct 16$4.60$7.20$5.90$5.30 06/26$2.65–$6.00$5.30--
$195.00Jan 15$11.10$14.50$12.80$8.60 06/04$6.70–$13.90$11.10--
$195.00Jan 21$30.00$35.00$32.50$32.90 06/26$22.75–$33.95$32.50--
$105.00Jul 17$44.30$47.20$45.75$44.55 06/26$22.75–$48.90$44.55--
$105.00Oct 16$47.60$51.50$49.55$40.10 06/24$30.20–$52.80$47.60--
$105.00Jan 15$53.10$55.90$54.50$23.90 05/20$35.20–$57.10$53.10--
$200.00Oct 16$3.80$5.30$4.55$4.50 06/26$1.75–$5.25$4.50--
$200.00Jan 15$10.20$13.50$11.85$9.97 06/25$6.05–$12.60$10.20--
$200.00Jan 21$29.50$33.50$31.50$30.00 06/25$22.50–$33.00$30.00--
$100.00Jul 17$49.30$52.10$50.70$49.50 06/26$26.90–$53.95$49.5094
$100.00Aug 21$49.60$53.40$51.50$43.98 06/25$32.20–$55.20$49.60--
$100.00Oct 16$53.00$55.70$54.35$50.00 06/25$33.40–$57.25$53.00--
$100.00Jan 15$56.90$59.60$58.25$42.98 06/18$38.15–$60.95$56.90--
$100.00Jan 21$69.50$73.50$71.50$73.30 06/26$52.75–$74.75$71.50--
$95.00Jul 17$54.60$57.00$55.80$34.50 06/17$31.25–$58.80$54.60--
$95.00Oct 16$56.20$60.40$58.30$31.40 05/21$37.00–$61.75$56.20--
$95.00Jan 15$60.90$63.20$62.05$46.86 06/18$41.10–$64.95$60.90--
$95.00Jan 21$72.50$76.50$74.50$75.90 06/26$55.25–$76.90$74.50--
$90.00Jul 17$58.20$62.10$60.15$40.60 06/15$35.75–$63.90$58.20--
$90.00Oct 16$61.20$64.70$62.95$43.67 06/03$40.40–$66.35$61.20--
$90.00Jan 15$64.20$67.60$65.90$53.10 06/24$44.55–$69.10$64.20--
$90.00Jan 21$75.50$80.00$77.75$45.52 05/20$57.75–$80.75$75.50--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$6.00$7.00$6.50$8.00 06/26$5.30–$26.70$6.5014
$150.00Jan 15$22.90$25.50$24.20$25.60 06/26$23.05–$38.05$24.20--
$150.00Aug 21$12.00$14.30$13.15--$13.15–$13.15—$12.003
$155.00Aug 21$14.70$16.80$15.75$17.05 06/26$15.10–$30.75$15.755
$155.00Jan 15$25.20$28.50$26.85$40.00 06/08$25.55–$41.55$26.85--
$155.00Jul 17$8.60$10.00$9.30--$9.30–$9.30—$8.606
$145.00Jul 17$3.80$5.10$4.45$9.00 06/25$3.45–$22.50$4.45--
$145.00Jan 15$20.20$23.00$21.60$32.86 06/08$20.35–$34.75$21.60--
$145.00Jan 21$33.00$37.00$35.00$38.75 06/25$34.75–$47.25$35.00--
$140.00Jul 17$2.35$3.30$2.83$3.35 06/26$2.38–$18.40$2.83--
$140.00Aug 21$7.60$10.70$9.15$13.63 06/24$8.25–$19.65$9.1564
$140.00Oct 16$11.50$14.30$12.90$14.50 06/26$12.50–$26.40$12.90--
$135.00Jul 17$1.30$2.00$1.65$2.30 06/26$1.65–$15.05$1.65--
$135.00Aug 21$5.00$8.10$6.55$13.90 06/23$6.55–$16.55$6.55--
$135.00Oct 16$9.60$12.70$11.15$20.10 06/04$10.55–$23.15$11.15--
$170.00Jan 15$34.50$38.00$36.25$75.70 05/08$34.20–$52.95$36.25--
$130.00Jul 17$0.75$1.25$1.00$1.50 06/26$1.00–$11.85$1.00--
$130.00Aug 21$4.50$6.70$5.60$6.96 06/26$5.20–$13.55$5.60--
$130.00Oct 16$7.80$10.90$9.35$13.20 06/24$8.95–$19.95$9.35--
$175.00Jan 15$37.90$41.00$39.45$80.40 05/08$37.60–$57.10$39.45--
$125.00Jul 17$0.35$1.30$0.83$0.75 06/26$0.68–$8.65$0.75--
$125.00Aug 21$3.40$5.50$4.45$5.00 06/26$4.02–$11.20$4.45--
$125.00Oct 16$6.30$8.90$7.60$15.00 06/04$7.45–$17.30$7.60--
$125.00Jan 15$11.20$14.50$12.85$13.55 06/26$11.95–$22.40$12.85--
$180.00Aug 21$31.80$35.60$33.70$35.40 06/26$31.55–$52.40$33.70--
$120.00Jul 17$0.00$2.60$1.30$0.58 06/26$0.73–$7.00$0.58--
$120.00Aug 21$1.40$4.10$2.75$4.26 06/26$2.75–$8.85$2.75--
$120.00Oct 16$4.80$8.20$6.50$6.75 06/26$6.00–$15.20$6.5017
$120.00Jan 15$9.50$12.50$11.00$14.50 06/24$10.90–$19.65$11.00--
$185.00Aug 21$35.80$38.80$37.30$39.60 06/26$35.50–$57.10$37.30--
$115.00Jul 17$0.15$1.20$0.68$0.40 06/26$0.45–$5.05$0.40--
$115.00Aug 21$1.75$4.50$3.13$3.20 06/26$2.70–$6.90$3.13--
$115.00Oct 16$4.30$6.10$5.20$8.25 06/26$4.50–$12.20$5.20--
$115.00Jan 15$8.00$10.90$9.45$11.31 06/25$9.30–$16.80$9.45--
$190.00Jul 17$38.00$42.10$40.05$41.50 06/26$36.70–$65.25$40.05--
$110.00Jul 17$0.00$1.20$0.60$0.20 06/26$0.15–$3.43$0.20--
$110.00Aug 21$0.55$3.90$2.23$3.37 06/25$2.23–$5.15$2.23--
$110.00Oct 16$3.20$5.00$4.10$6.48 06/24$4.10–$10.50$4.10--
$110.00Jan 15$6.10$9.70$7.90$8.50 06/26$7.65–$14.35$7.90--
$195.00Jul 17$43.00$47.10$45.05$46.50 06/26$41.50–$70.15$45.05--
$105.00Jul 17$0.00$1.00$0.50$0.35 06/24$0.38–$2.53$0.35--
$105.00Aug 21$0.05$2.55$1.30$1.65 06/26$1.30–$4.00$1.30--
$105.00Oct 16$1.10$5.30$3.20$7.00 06/04$3.20–$8.10$3.20--
$105.00Jan 15$5.50$7.90$6.70$8.16 06/25$6.50–$12.35$6.70--
$100.00Jul 17$0.00$0.30$0.15$0.20 06/24$0.15–$1.58$0.15156
$100.00Aug 21$0.00$3.00$1.50$1.23 06/25$1.35–$2.98$1.23--
$100.00Oct 16$1.75$4.60$3.18$3.70 06/24$2.28–$6.60$3.18--
$100.00Jan 15$4.00$7.40$5.70$7.15 06/24$5.55–$10.40$5.70--
$100.00Jan 21$12.50$16.90$14.70$16.94 06/25$14.00–$21.50$14.70--
$95.00Jul 17$0.00$1.35$0.68$0.20 06/24$0.38–$0.90$0.20--
$95.00Oct 16$0.15$4.20$2.18$7.90 05/26$2.07–$5.30$2.18--
$95.00Jan 15$3.90$5.30$4.60$8.00 06/04$4.60–$8.70$4.60--
$95.00Jan 21$10.50$15.00$12.75$20.50 05/26$12.75–$19.25$12.75--
$90.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.10–$1.33$0.10--
$90.00Oct 16$0.00$3.80$1.90$3.10 06/22$1.78–$4.30$1.90--
$90.00Jan 15$2.05$5.80$3.93$6.55 06/17$3.93–$7.25$3.93--
$85.00Jul 17$0.00$2.15$1.08$1.00 06/18$0.13–$1.23$1.00--
$85.00Oct 16$0.00$3.50$1.75$1.83 06/25$1.18–$3.63$1.75--
$85.00Jan 15$1.05$4.90$2.98$4.70 06/24$2.95–$5.90$2.98--
$80.00Jul 17$0.00$2.15$1.08$0.90 06/18$0.57–$1.15$0.90--
$80.00Oct 16$0.00$3.30$1.65$2.45 06/05$0.95–$2.73$1.65--
$80.00Jan 15$0.50$4.50$2.50$4.50 06/08$2.50–$5.00$2.50--
$80.00Jan 21$6.00$11.00$8.50$16.30 05/20$8.00–$13.00$8.50--
$75.00Jul 17$0.00$2.15$1.08$1.11 06/05$0.57–$1.10$1.08--
$75.00Oct 16$0.00$3.10$1.55$2.05 06/05$0.78–$2.03$1.55--
$75.00Jan 15$0.05$4.10$2.07$3.10 06/24$2.07–$4.08$2.07--
$70.00Jul 17$0.00$2.15$1.08$2.23 05/08$0.57–$1.10$1.08--
$70.00Oct 16$0.00$2.90$1.45$6.50 05/05$0.83–$1.88$1.45--
$70.00Jan 21$3.50$8.50$6.00$7.71 06/25$6.00–$9.75$6.00--
$65.00Jul 17$0.00$2.15$1.08$1.35 05/20$0.57–$1.08$1.08--
$60.00Jul 17$0.00$2.15$1.08$1.20 05/20$0.57–$1.08$1.08--
$60.00Oct 16$0.00$2.70$1.35$0.50 06/26$0.50–$1.45$0.50--
$60.00Jan 15$0.00$3.10$1.55$1.10 06/24$1.23–$2.05$1.10--
$60.00Jan 21$1.50$6.50$4.00$12.30 04/29$4.00–$7.00$4.00--
$55.00Jul 17$0.00$2.15$1.08$1.15 05/04$1.08–$1.08$1.08--
$55.00Oct 16$0.00$2.60$1.30$0.40 06/26$0.48–$1.35$0.40--
$55.00Jan 15$0.00$2.80$1.40$4.15 05/05$1.23–$1.70$1.40--
$50.00Jul 17$0.00$2.15$1.08$0.90 05/04$1.08–$1.08$0.90--
$50.00Oct 16$0.00$2.50$1.25$0.35 06/26$0.48–$1.27$0.35--
$50.00Jan 15$0.00$0.95$0.48$2.20 05/18$0.48–$1.50$0.48--
$47.00Jan 15$0.00$2.50$1.25$1.90 05/18$1.15–$1.40$1.25--
$45.00Jul 17$0.00$2.15$1.08$0.75 05/04$1.08–$1.08$0.75--
$45.00Oct 16$0.00$2.45$1.23$0.25 06/26$0.48–$1.23$0.25--
$45.00Jan 15$0.00$2.45$1.23$2.05 05/07$1.13–$1.35$1.23--
$45.00Jan 21$0.00$5.00$2.50$4.30 05/20$2.50–$3.50$2.50--
$40.00Jan 15$0.00$2.35$1.18$0.54 06/04$0.55–$1.27$0.54--
$27.00Jan 15$0.00$2.20$1.10$0.50 05/20$0.68–$1.13$0.50--

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 233
Total Puts 103
Put/Call Ratio 0.44
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 660
Total Puts 1,027
Put/Call Ratio 1.56
Net Difference -367

Prior 7-Day Put/Call Summary

Total Calls 5,642
Total Puts 2,590
Average Put/Call Ratio 0.52
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