NEW Tour v251
GH
GUARDANT HEALTH INC
$170.77 +13.82%
$171.26 (+0.29%)🌙
as of 07/01 06:30 PM
(6/30 18:29) ◀
|
Wednesday, July 1, 2026 (6:30pm)
January 2026
|
▶ (7/2 18:30)
◀ 7/1 18:30 ▶

Option Volume

Detail
ℹ
Current (07/01) 4,186
Calls: 2,048 (49%)
Puts: 2,138 (51%)
Prior (06/30) 336
Calls: 233 (69%)
Puts: 103 (31%)
Current vs Prior +1145.83%
Calls: +778.97% (Calls)
Puts: +1975.73% (Puts)
Prior 7-Day Total 7,696
Calls: 5,121 (67%)
Puts: 2,575 (33%)
Prior 7-Day Average 1,099
Calls: 731 (67%)
Puts: 367 (33%)
Current vs Prior 7-Day Avg +280.74%
Calls: +179.95%
Puts: +481.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $5.66M
Calls: $4.20M (74%)
Puts: $1.46M (26%)
Prior (06/30) $476.0K
Calls: $429.3K (90%)
Puts: $46.7K (10%)
Current vs Prior +1088.33%
Calls: +878.62%
Puts: +3015.31%
Prior 7-Day Total $8.33M
Calls: $6.53M (78%)
Puts: $1.80M (22%)
Prior 7-Day Average $1.19M
Calls: $932.2K (78%)
Puts: $257.7K (22%)
Current vs Prior 7-Day Avg +375.41%
Calls: +350.68%
Puts: +464.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.04
Prior (06/30) 0.44
Current vs Prior +136.15%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +84.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 5,193
Calls: 4,431 (85%)
Puts: 762 (15%)
Prior (06/30) 3,525
Calls: 3,260 (92%)
Puts: 265 (8%)
Current vs Prior +47.32%
Prior 7-Day Total 29,877
Calls: 26,339 (88%)
Puts: 3,538 (12%)
Prior 7-Day Average 4,268
Calls: 3,762 (88%)
Puts: 505 (12%)
Current vs Prior 7-Day Avg +21.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.45% | 20.58%
Prior 10.86% | 20.33%
Current vs Prior -3.79% | +1.25%
Prior 7-Day Avg 12.27% | 21.91%
Current vs 7-Day Avg -14.80% | -6.05%
Prior 7-Day Eod 10.86% | 20.33%
Current vs 7-Day Eod -3.79% | +1.25%
Sentiment BULLISH

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 21.78% | 13.46%
Calls: 17.56% | 13.07%
Puts: 26.02% | 13.85%
Current vs 7-Day Avg -44.73% | +2.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($4.20M). Massive premium surge with dollar volume up 1088% vs prior. Dollar volume significantly above 7-day average (375% higher). Unusually high activity with volume up 1146% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 NEUTRAL
Prior BULLISH
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 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1729.8032.40$31.108.4%260.9490
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. 9 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1729.8032.40$31.108.4%260.9490
$145.00Jul 1725.0027.80$26.4010.6%30.90297
$150.00Jul 1720.7023.70$22.2013.5%360.88440
$155.00Jul 1716.5018.90$17.7013.6%310.8160
$160.00Jul 1712.7015.40$14.0519.2%600.7366
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1712.3014.90$13.6019.1%100.67--
$175.00Jul 178.6011.40$10.0028.0%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.0K, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 179.4011.70$10.5521.8%1360.63325
$175.00Jul 174.606.90$5.7540.0%1330.4324
$170.00Jul 176.209.50$7.8542.0%630.536
$160.00Jul 1712.7015.40$14.0519.2%600.7366
$190.00Jul 171.253.50$2.3894.5%490.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.151.65$1.4035.7%1250.1321
$155.00Jul 171.852.75$2.3039.1%1040.2010
$140.00Jul 170.001.15$0.57201.8%840.06107
$160.00Jul 173.004.00$3.5028.6%610.27--
$165.00Jul 173.806.30$5.0549.5%160.37--

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. 13 found (best R:R 37.46, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Jul 17$0.67$4.33$0.676.46$180.67
$190.00$195.00Jul 17$0.73$4.27$0.735.85$190.73
$185.00$190.00Jul 17$0.85$4.15$0.854.88$185.85
$175.00$180.00Jul 17$1.85$3.15$1.851.70$176.85
$170.00$175.00Jul 17$2.10$2.90$2.101.38$172.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.13$4.87$0.1337.46$149.87
$145.00$140.00Jul 17$0.70$4.30$0.706.14$144.30
$155.00$150.00Jul 17$0.90$4.10$0.904.56$154.10
$160.00$155.00Jul 17$1.20$3.80$1.203.17$158.80
$165.00$160.00Jul 17$1.55$3.45$1.552.23$163.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.70$4.70$0.3015.67$144.70
$150.00$155.00Jul 17$4.50$4.50$0.509.00$154.50
$145.00$150.00Jul 17$4.20$4.20$0.805.25$149.20
$155.00$160.00Jul 17$3.65$3.65$1.352.70$158.65
$160.00$165.00Jul 17$3.50$3.50$1.502.33$163.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Jul 17$3.60$3.60$1.402.57$176.40
$175.00$170.00Jul 17$2.60$2.60$2.401.08$172.40
$170.00$165.00Jul 17$2.35$2.35$2.650.89$167.65
$165.00$160.00Jul 17$1.55$1.55$3.450.45$163.45
$160.00$155.00Jul 17$1.20$1.20$3.800.32$158.80

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. 9 found (cheapest 8.93% of stock, avg 12.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$7.85$7.40$15.25$154.75$185.258.93%
$165.00Jul 17$10.55$5.05$15.60$149.40$180.609.14%
$175.00Jul 17$5.75$10.00$15.75$159.25$190.759.22%
$180.00Jul 17$3.90$13.60$17.50$162.50$197.5010.25%
$160.00Jul 17$14.05$3.50$17.55$142.45$177.5510.28%
$155.00Jul 17$17.70$2.30$20.00$135.00$175.0011.71%
$150.00Jul 17$22.20$1.40$23.60$126.40$173.6013.82%
$145.00Jul 17$26.40$1.27$27.67$117.33$172.6716.20%
$140.00Jul 17$31.10$0.57$31.67$108.33$171.6718.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.79% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Jul 17$1.65$1.40$3.05$146.95$198.05
$190.00$150.00Jul 17$2.38$1.40$3.78$146.22$193.78
$195.00$155.00Jul 17$1.65$2.30$3.95$151.05$198.95
$185.00$150.00Jul 17$3.23$1.40$4.63$145.37$189.63
$190.00$155.00Jul 17$2.38$2.30$4.68$150.32$194.68
$195.00$160.00Jul 17$1.65$3.50$5.15$154.85$200.15
$180.00$150.00Jul 17$3.90$1.40$5.30$144.70$185.30
$185.00$155.00Jul 17$3.23$2.30$5.53$149.47$190.53
$190.00$160.00Jul 17$2.38$3.50$5.88$154.12$195.88
$180.00$155.00Jul 17$3.90$2.30$6.20$148.80$186.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 8.09, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Jul 17$4.45$0.558.09$175.55$189.45
150/155160/165Jul 17$4.40$0.607.33$150.60$164.40
140/145155/160Jul 17$4.35$0.656.69$140.65$159.35
140/145160/165Jul 17$4.20$0.805.25$140.80$164.20
165/170175/180Jul 17$4.20$0.805.25$165.80$179.20
155/160165/170Jul 17$3.90$1.103.55$156.10$168.90
145/150155/160Jul 17$3.78$1.223.10$146.22$158.78
160/165170/175Jul 17$3.65$1.352.70$161.35$173.65
145/150160/165Jul 17$3.63$1.372.65$146.37$163.63
150/155165/170Jul 17$3.60$1.402.57$151.40$168.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.12$4.8840.67
$155.00$160.00$165.00Jul 17$0.15$4.8532.33
$170.00$175.00$180.00Jul 17$0.25$4.7519.00
$140.00$145.00$150.00Jul 17$0.50$4.509.00
$165.00$170.00$175.00Jul 17$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.25$4.7519.00
$150.00$155.00$160.00Jul 17$0.30$4.7015.67
$155.00$160.00$165.00Jul 17$0.35$4.6513.29
$145.00$150.00$155.00Jul 17$0.77$4.235.49
$160.00$165.00$170.00Jul 17$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.50, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Jul 17-$0.92$4.08
$185.00$190.001:2Jul 17-$1.53$3.47
$175.00$180.001:2Jul 17-$2.05$2.95
$180.00$185.001:2Jul 17-$2.56$2.44
$170.00$175.001:2Jul 17-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Jul 17-$0.50$4.50
$160.00$155.001:2Jul 17-$1.10$3.90
$150.00$145.001:2Jul 17-$1.14$3.86
$165.00$160.001:2Jul 17-$1.95$3.05
$170.00$165.001:2Jul 17-$2.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.69%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Jul 17$4.600.432.5%2.69%5.17%13324
$180.00Jul 17$3.100.335.4%1.82%7.22%31--
$185.00Jul 17$1.950.278.3%1.14%9.47%2--
$190.00Jul 17$1.250.2111.3%0.73%11.99%49--
$195.00Jul 17$0.850.1514.2%0.50%14.69%252

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. 188 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 $110.00 07-17 call last traded $39.25 on 06/26 (now $59.10/$61.80) — try a limit near $59.10. Also watch the $175.00 01-21 call last traded $30.20 on 06/16 (now $52.00/$54.50) — try a limit near $52.00; the $115.00 07-17 call last traded $28.80 on 06/25 (now $54.10/$56.80) — try a limit near $54.10. Most tradeable put: the $180.00 08-21 put last traded $35.40 on 06/26 (now $19.90/$22.50) — try a limit near $21.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$6.20$9.50$7.85$1.80 06/26$0.23–$7.85$6.206
$170.00Aug 21$15.70$18.60$17.15$7.70 06/26$2.65–$17.15$15.7053
$170.00Oct 16$22.50$24.60$23.55$12.12 06/26$5.40–$23.55$22.5027
$170.00Jan 15$31.20$34.10$32.65$19.50 06/26$11.05–$32.65$31.209
$170.00Jan 21$53.00$56.50$54.75$30.50 06/09$28.00–$54.75$53.00--
$175.00Jul 17$4.60$6.90$5.75$1.20 06/26$0.28–$5.75$4.6024
$175.00Aug 21$13.50$15.50$14.50$6.62 06/26$2.13–$14.50$13.5022
$175.00Oct 16$19.60$22.30$20.95$11.27 06/26$4.70–$20.95$19.60--
$175.00Jan 15$29.00$32.20$30.60$19.00 06/26$9.85–$30.60$29.00--
$175.00Jan 21$52.00$54.50$53.25$30.20 06/16$27.00–$53.25$52.0088
$165.00Jul 17$9.40$11.70$10.55$2.17 06/26$0.43–$10.55$9.40325
$165.00Aug 21$18.30$21.30$19.80$10.25 06/26$3.20–$19.80$18.3041
$165.00Jan 15$33.50$36.30$34.90$13.90 06/23$12.10–$34.90$33.5025
$165.00Jan 21$55.00$58.50$56.75$42.64 06/26$29.25–$56.75$55.00--
$180.00Aug 21$11.30$14.10$12.70$3.28 06/24$1.83–$12.70$11.301
$180.00Oct 16$17.50$20.20$18.85$6.65 06/24$4.05–$18.85$17.50563
$180.00Jan 15$27.00$30.00$28.50$10.70 05/29$9.00–$28.50$27.005
$180.00Jan 21$49.50$53.00$51.25$29.00 06/16$25.75–$51.25$49.50--
$160.00Jul 17$12.70$15.40$14.05$4.30 06/26$0.63–$14.05$12.7066
$160.00Aug 21$21.00$24.10$22.55$11.45 06/26$3.95–$22.55$21.0078
$160.00Oct 16$26.70$30.60$28.65$10.30 06/24$7.40–$28.65$26.70--
$160.00Jan 15$36.00$38.60$37.30$24.85 06/26$13.40–$37.30$36.00--
$160.00Jan 21$57.10$60.50$58.80$14.70 05/08$30.75–$58.80$57.10--
$185.00Aug 21$9.40$11.60$10.50$4.22 06/26$1.78–$10.50$9.401
$185.00Oct 16$15.50$18.20$16.85$7.30 06/26$3.60–$16.85$15.50--
$185.00Jan 15$25.00$27.90$26.45$9.70 05/29$8.10–$26.45$25.001
$185.00Jan 21$47.50$51.00$49.25$37.50 06/26$24.75–$49.25$47.502
$155.00Jul 17$16.50$18.90$17.70$5.20 06/26$0.90–$17.70$16.5060
$155.00Aug 21$24.00$26.30$25.15$9.53 06/25$5.00–$25.15$24.00--
$155.00Oct 16$29.60$32.50$31.05$14.66 06/25$8.65–$31.05$29.60--
$155.00Jan 15$38.50$41.00$39.75$22.01 06/25$14.80–$39.75$38.50--
$155.00Jan 21$59.00$62.50$60.75$34.00 06/02$32.25–$60.75$59.0018
$190.00Oct 16$13.50$16.40$14.95$6.20 06/26$2.93–$14.95$13.503
$190.00Jan 15$23.20$26.30$24.75$9.00 05/29$7.35–$24.75$23.202
$150.00Jul 17$20.70$23.70$22.20$8.50 06/26$1.50–$22.20$20.70440
$150.00Aug 21$27.60$30.30$28.95$16.00 06/26$5.90–$28.95$27.6052
$150.00Oct 16$32.50$35.40$33.95$17.00 06/25$10.05–$33.95$32.5093
$150.00Jan 15$41.00$43.60$42.30$29.00 06/26$16.30–$42.30$41.00--
$150.00Jan 21$61.50$65.00$63.25$44.39 06/25$33.75–$63.25$61.5041
$195.00Jul 17$0.85$2.45$1.65$0.25 06/15$0.68–$1.65$0.852
$195.00Aug 21$6.00$8.70$7.35$3.12 06/26$1.75–$7.35$6.0020
$195.00Oct 16$12.00$14.70$13.35$5.30 06/26$2.65–$13.35$12.00376
$195.00Jan 15$21.50$24.80$23.15$8.60 06/04$6.70–$23.15$21.50--
$195.00Jan 21$44.50$48.00$46.25$32.90 06/26$22.75–$46.25$44.50--
$145.00Jul 17$25.00$27.80$26.40$10.00 06/26$2.28–$26.40$25.00297
$145.00Aug 21$31.00$33.70$32.35$18.00 06/26$7.25–$32.35$31.0089
$145.00Oct 16$36.00$39.00$37.50$21.00 06/26$11.20–$37.50$36.00--
$145.00Jan 15$44.00$46.70$45.35$26.83 06/25$18.00–$45.35$44.00--
$200.00Oct 16$10.50$13.10$11.80$4.50 06/26$1.75–$11.80$10.5026
$200.00Jan 15$20.00$22.70$21.35$9.97 06/25$6.05–$21.35$20.00102
$200.00Jan 21$42.00$47.00$44.50$30.00 06/25$22.50–$44.50$42.0013
$140.00Jul 17$29.80$32.40$31.10$14.70 06/26$3.35–$31.10$29.8090
$140.00Aug 21$34.70$37.30$36.00$20.37 06/26$9.05–$36.00$34.70107
$140.00Oct 16$39.50$42.40$40.95$21.60 06/25$12.25–$40.95$39.50--
$140.00Jan 15$47.00$49.40$48.20$24.35 06/24$19.45–$48.20$47.00--
$140.00Jan 21$66.00$69.50$67.75$52.14 06/26$36.50–$67.75$66.00--
$135.00Jul 17$34.50$37.10$35.80$16.90 06/26$4.95–$35.80$34.50--
$135.00Aug 21$38.20$41.00$39.60$23.27 06/26$10.65–$39.60$38.2020
$135.00Oct 16$43.00$46.00$44.50$21.50 06/24$15.10–$44.50$43.0056
$135.00Jan 15$50.00$52.40$51.20$34.00 06/26$21.45–$51.20$50.00--
$135.00Jan 21$68.50$72.00$70.25$42.70 06/18$38.25–$70.25$68.50--
$130.00Jul 17$39.40$42.00$40.70$19.90 06/26$7.10–$40.70$39.40808
$130.00Aug 21$42.70$45.10$43.90$25.00 06/26$13.05–$43.90$42.7015
$130.00Oct 16$46.20$49.70$47.95$26.20 06/25$17.10–$47.95$46.20--
$130.00Jan 15$53.40$55.90$54.65$24.00 06/22$23.00–$54.65$53.40--
$130.00Jan 21$70.50$74.50$72.50$45.30 06/10$40.00–$72.50$70.50--
$125.00Jul 17$44.30$47.00$45.65$26.85 06/26$9.30–$45.65$44.30233
$125.00Aug 21$46.70$49.40$48.05$21.30 06/24$15.30–$48.05$46.70--
$125.00Oct 16$50.50$53.60$52.05$35.34 06/26$19.20–$52.05$50.50--
$125.00Jan 15$56.50$59.20$57.85$41.20 06/26$25.30–$57.85$56.50--
$125.00Jan 21$73.50$78.50$76.00$44.50 06/02$41.75–$76.00$73.50--
$120.00Jul 17$49.20$51.90$50.55$29.80 06/26$12.30–$50.55$49.20--
$120.00Aug 21$51.10$53.80$52.45$35.20 06/26$18.55–$52.45$51.1024
$120.00Oct 16$54.50$57.60$56.05$30.65 06/24$21.85–$56.05$54.50--
$120.00Jan 15$60.00$63.40$61.70$44.83 06/26$27.35–$61.70$60.00--
$120.00Jan 21$76.00$81.00$78.50$57.00 06/25$43.75–$78.50$76.00--
$115.00Jul 17$54.10$56.80$55.45$28.80 06/25$15.10–$55.45$54.1067
$115.00Aug 21$55.90$58.40$57.15$24.60 06/23$21.30–$57.15$55.90--
$115.00Oct 16$58.30$62.00$60.15$37.70 06/25$24.10–$60.15$58.30--
$115.00Jan 15$63.50$67.50$65.50$34.60 06/12$30.10–$65.50$63.50--
$110.00Jul 17$59.10$61.80$60.45$39.25 06/26$18.55–$60.45$59.1027
$110.00Oct 16$63.00$66.40$64.70$31.50 06/02$27.10–$64.70$63.00--
$110.00Jan 15$67.50$71.60$69.55$47.80 06/26$32.45–$69.55$67.50--
$110.00Jan 21$82.00$86.50$84.25$50.85 05/29$48.25–$84.25$82.00--
$105.00Jul 17$64.10$66.70$65.40$44.55 06/26$22.75–$65.40$64.10--
$105.00Oct 16$67.10$70.30$68.70$40.10 06/24$30.20–$68.70$67.10--
$105.00Jan 15$71.20$75.40$73.30$23.90 05/20$35.20–$73.30$71.20--
$100.00Jul 17$69.00$71.80$70.40$49.50 06/26$26.90–$70.40$69.00--
$100.00Aug 21$69.80$72.70$71.25$43.98 06/25$32.20–$71.25$69.80--
$100.00Oct 16$71.90$74.70$73.30$50.00 06/25$33.40–$73.30$71.90--
$100.00Jan 15$75.50$79.00$77.25$42.98 06/18$38.15–$77.25$75.50--
$100.00Jan 21$88.00$91.50$89.75$73.30 06/26$52.75–$89.75$88.00--
$95.00Jul 17$73.80$78.20$76.00$34.50 06/17$31.25–$76.00$73.80--
$95.00Oct 16$76.50$79.30$77.90$31.40 05/21$37.00–$77.90$76.50--
$95.00Jan 15$79.80$82.30$81.05$46.86 06/18$41.10–$81.05$79.80--
$95.00Jan 21$91.00$94.50$92.75$75.90 06/26$55.25–$92.75$91.00--
$90.00Jul 17$79.00$81.80$80.40$40.60 06/15$35.75–$80.40$79.00--
$90.00Oct 16$81.10$84.00$82.55$43.67 06/03$40.40–$82.55$81.10--
$90.00Jan 15$83.90$87.20$85.55$53.10 06/24$44.55–$85.55$83.90--
$90.00Jan 21$94.50$98.00$96.25$45.52 05/20$57.75–$96.25$94.50--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jan 15$26.90$29.40$28.15$75.70 05/08$28.15–$52.95$28.15--
$175.00Jan 15$29.70$32.30$31.00$80.40 05/08$31.00–$57.10$31.00--
$180.00Aug 21$19.90$22.50$21.20$35.40 06/26$21.20–$52.40$21.201
$185.00Aug 21$23.00$25.60$24.30$39.60 06/26$24.30–$57.10$24.30--
$155.00Aug 21$7.80$9.80$8.80$17.05 06/26$8.80–$30.75$8.809
$155.00Jan 15$19.10$21.90$20.50$40.00 06/08$20.50–$41.55$20.50--
$155.00Jul 17$1.85$2.75$2.30--$2.30–$9.30$1.8510
$190.00Jul 17$19.80$22.50$21.15$41.50 06/26$21.15–$65.25$21.15--
$150.00Jul 17$1.15$1.65$1.40$8.00 06/26$1.40–$26.70$1.4021
$150.00Jan 15$16.80$20.30$18.55$25.60 06/26$18.55–$38.05$18.55--
$150.00Aug 21$6.30$9.20$7.75--$7.75–$13.15$6.308
$150.00Oct 16$10.00$13.60$11.80--$11.80–$11.80—$10.002
$195.00Jul 17$24.30$26.80$25.55$46.50 06/26$25.55–$70.15$25.55--
$145.00Jul 17$0.70$1.85$1.27$9.00 06/25$1.27–$22.50$1.279
$145.00Jan 15$14.70$17.60$16.15$32.86 06/08$16.15–$34.75$16.15--
$145.00Jan 21$28.50$33.00$30.75$38.75 06/25$30.75–$47.25$30.75--
$140.00Jul 17$0.00$1.15$0.57$3.35 06/26$0.57–$18.40$0.57107
$140.00Aug 21$3.50$5.40$4.45$13.63 06/24$4.45–$19.65$4.4568
$140.00Oct 16$6.90$9.60$8.25$14.50 06/26$8.25–$26.40$8.25--
$135.00Jul 17$0.30$0.85$0.57$2.30 06/26$0.57–$15.05$0.57105
$135.00Aug 21$1.55$4.90$3.23$13.90 06/23$3.23–$16.55$3.23--
$135.00Oct 16$6.00$8.20$7.10$20.10 06/04$7.10–$23.15$7.10--
$130.00Jul 17$0.20$0.85$0.53$1.50 06/26$0.53–$11.85$0.53193
$130.00Aug 21$1.05$3.00$2.03$6.96 06/26$2.03–$13.55$2.0387
$130.00Oct 16$3.80$6.90$5.35$13.20 06/24$5.35–$19.95$5.35--
$125.00Jul 17$0.10$0.20$0.15$0.75 06/26$0.15–$8.65$0.15123
$125.00Aug 21$0.75$3.80$2.28$5.00 06/26$2.28–$11.20$2.28--
$125.00Oct 16$3.40$5.70$4.55$15.00 06/04$4.55–$17.30$4.55--
$125.00Jan 15$7.60$11.40$9.50$13.55 06/26$9.50–$22.40$9.50--
$120.00Jul 17$0.00$0.25$0.13$0.58 06/26$0.13–$7.00$0.13--
$120.00Aug 21$0.75$3.30$2.03$4.26 06/26$2.03–$8.85$2.03--
$120.00Oct 16$2.00$5.60$3.80$6.75 06/26$3.80–$15.20$3.80--
$120.00Jan 15$6.20$9.10$7.65$14.50 06/24$7.65–$19.65$7.65--
$115.00Jul 17$0.00$1.20$0.60$0.40 06/26$0.45–$5.05$0.40--
$115.00Aug 21$0.50$3.40$1.95$3.20 06/26$1.95–$6.90$1.95--
$115.00Oct 16$2.05$4.90$3.48$8.25 06/26$3.48–$12.20$3.48--
$115.00Jan 15$5.00$9.20$7.10$11.31 06/25$7.10–$16.80$7.10--
$110.00Jul 17$0.00$1.20$0.60$0.20 06/26$0.15–$3.43$0.20--
$110.00Aug 21$0.10$3.00$1.55$3.37 06/25$1.55–$5.15$1.55--
$110.00Oct 16$1.60$4.60$3.10$6.48 06/24$3.10–$10.50$3.10--
$110.00Jan 15$3.80$7.80$5.80$8.50 06/26$5.80–$14.35$5.80--
$105.00Jul 17$0.00$1.75$0.88$0.35 06/24$0.38–$2.53$0.35--
$105.00Aug 21$0.05$1.00$0.53$1.65 06/26$0.53–$4.00$0.53--
$105.00Oct 16$0.05$4.30$2.17$7.00 06/04$2.17–$8.10$2.17--
$105.00Jan 15$3.50$6.90$5.20$8.16 06/25$5.20–$12.35$5.20--
$100.00Jul 17$0.00$0.05$0.03$0.20 06/24$0.03–$1.58$0.03--
$100.00Aug 21$0.00$2.55$1.27$1.23 06/25$1.27–$2.98$1.23--
$100.00Oct 16$0.00$3.80$1.90$3.70 06/24$1.90–$6.60$1.90--
$100.00Jan 15$4.00$5.30$4.65$7.15 06/24$4.65–$10.40$4.65--
$100.00Jan 21$10.50$15.00$12.75$16.94 06/25$12.75–$21.50$12.75--
$95.00Jul 17$0.00$1.35$0.68$0.20 06/24$0.38–$0.90$0.20--
$95.00Oct 16$0.00$3.50$1.75$7.90 05/26$1.75–$5.30$1.75--
$95.00Jan 15$2.40$5.40$3.90$8.00 06/04$3.90–$8.70$3.90--
$95.00Jan 21$9.00$13.50$11.25$20.50 05/26$11.25–$19.25$11.25--
$90.00Jul 17$0.00$0.05$0.03$0.10 06/25$0.03–$1.33$0.03--
$90.00Oct 16$0.00$3.30$1.65$3.10 06/22$1.65–$4.30$1.65--
$90.00Jan 15$0.70$4.80$2.75$6.55 06/17$2.75–$7.25$2.75--
$85.00Jul 17$0.00$2.15$1.08$1.00 06/18$0.13–$1.23$1.00--
$85.00Oct 16$0.00$3.10$1.55$1.83 06/25$1.18–$3.63$1.55--
$85.00Jan 15$0.25$4.40$2.33$4.70 06/24$2.33–$5.90$2.33--
$80.00Jul 17$0.00$2.15$1.08$0.90 06/18$0.57–$1.15$0.90--
$80.00Oct 16$0.00$2.95$1.48$2.45 06/05$0.95–$2.73$1.48--
$80.00Jan 15$0.00$4.00$2.00$4.50 06/08$2.00–$5.00$2.00--
$80.00Jan 21$5.00$9.50$7.25$16.30 05/20$7.25–$13.00$7.25--
$75.00Jul 17$0.00$2.35$1.18$1.11 06/05$0.57–$1.18$1.11--
$75.00Oct 16$0.00$2.80$1.40$2.05 06/05$0.78–$2.03$1.40--
$75.00Jan 15$0.00$3.60$1.80$3.10 06/24$1.80–$4.08$1.80--
$70.00Jul 17$0.00$2.35$1.18$2.23 05/08$0.57–$1.18$1.18--
$70.00Oct 16$0.10$2.75$1.43$6.50 05/05$0.83–$1.88$1.43--
$70.00Jan 21$2.50$7.50$5.00$7.71 06/25$5.00–$9.75$5.00--
$65.00Jul 17$0.00$2.35$1.18$1.35 05/20$0.78–$1.18$1.18--
$60.00Jul 17$0.00$2.35$1.18$1.20 05/20$0.68–$1.18$1.18--
$60.00Oct 16$0.00$2.60$1.30$0.50 06/26$0.50–$1.45$0.50--
$60.00Jan 15$0.00$2.80$1.40$1.10 06/24$1.23–$2.05$1.10--
$60.00Jan 21$1.00$6.00$3.50$12.30 04/29$3.50–$7.00$3.50--
$55.00Jul 17$0.00$2.15$1.08$1.15 05/04$1.08–$1.08$1.08--
$55.00Oct 16$0.00$2.50$1.25$0.40 06/26$0.48–$1.35$0.40--
$55.00Jan 15$0.00$2.60$1.30$4.15 05/05$1.23–$1.70$1.30--
$50.00Jul 17$0.00$2.15$1.08$0.90 05/04$1.08–$1.08$0.90--
$50.00Oct 16$0.00$2.45$1.23$0.35 06/26$0.48–$1.27$0.35--
$50.00Jan 15$0.00$1.00$0.50$2.20 05/18$0.48–$1.50$0.50--
$47.00Jan 15$0.00$2.40$1.20$1.90 05/18$1.15–$1.40$1.20--
$45.00Jul 17$0.00$2.15$1.08$0.75 05/04$1.08–$1.08$0.75--
$45.00Oct 16$0.00$2.40$1.20$0.25 06/26$0.48–$1.23$0.25--
$45.00Jan 15$0.00$2.35$1.18$2.05 05/07$1.13–$1.35$1.1819
$45.00Jan 21$0.00$5.00$2.50$4.30 05/20$2.50–$3.50$2.50--
$40.00Jan 15$0.00$2.30$1.15$0.54 06/04$0.55–$1.27$0.54--
$27.00Jan 15$0.00$2.15$1.08$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 2,048
Total Puts 2,138
Put/Call Ratio 1.04
Net Difference -90

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,121
Total Puts 2,575
Average Put/Call Ratio 0.57
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