NEW Tour v264
GH
GUARDANT HEALTH INC
$167.98 -1.63%
$166.90 (-0.64%)🌙
as of 07/02 06:30 PM
(7/1 18:30) ◀
|
Thursday, July 2, 2026 (6:30pm)
January 2026
|
▶ (7/6 18:30)
◀ 7/2 18:30 ▶

Option Volume

Detail
ℹ
Current (07/02) 3,332
Calls: 1,826 (55%)
Puts: 1,506 (45%)
Prior (07/01) 4,186
Calls: 2,048 (49%)
Puts: 2,138 (51%)
Current vs Prior -20.40%
Calls: -10.84% (Calls)
Puts: -29.56% (Puts)
Prior 7-Day Total 10,366
Calls: 5,820 (56%)
Puts: 4,546 (44%)
Prior 7-Day Average 1,480
Calls: 831 (56%)
Puts: 649 (44%)
Current vs Prior 7-Day Avg +125.00%
Calls: +119.62%
Puts: +131.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.30M
Calls: $1.67M (73%)
Puts: $631.0K (27%)
Prior (07/01) $5.66M
Calls: $4.20M (74%)
Puts: $1.46M (26%)
Current vs Prior -59.41%
Calls: -60.36%
Puts: -56.64%
Prior 7-Day Total $13.17M
Calls: $9.94M (76%)
Puts: $3.22M (24%)
Prior 7-Day Average $1.88M
Calls: $1.42M (76%)
Puts: $460.7K (24%)
Current vs Prior 7-Day Avg +22.07%
Calls: +17.24%
Puts: +36.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.82
Prior (07/01) 1.04
Current vs Prior -21.00%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +18.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 4,281
Calls: 2,785 (65%)
Puts: 1,496 (35%)
Prior (07/01) 5,193
Calls: 4,431 (85%)
Puts: 762 (15%)
Current vs Prior -17.56%
Prior 7-Day Total 32,542
Calls: 28,520 (88%)
Puts: 4,022 (12%)
Prior 7-Day Average 4,648
Calls: 4,074 (88%)
Puts: 574 (12%)
Current vs Prior 7-Day Avg -7.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.20% | 19.85%
Prior 10.45% | 20.58%
Current vs Prior -12.01% | -3.55%
Prior 7-Day Avg 11.78% | 21.65%
Current vs 7-Day Avg -21.90% | -8.30%
Prior 7-Day Eod 10.45% | 20.58%
Current vs 7-Day Eod -12.01% | -3.55%
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 21.71% | 13.62%
Calls: 17.85% | 12.69%
Puts: 25.58% | 14.55%
Current vs 7-Day Avg -44.55% | +1.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.67M). Light premium activity with dollar volume down 59% vs prior. Volume explosion - 125% above 7-day average (3,332 vs avg 1,480). P/C ratio dropping 21% - sentiment shifting bullish.

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 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 -- 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. 10 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1731.7035.30$33.5010.7%560.95636
$140.00Jul 1726.9030.50$28.7012.5%30.93--
$145.00Jul 1722.2025.80$24.0015.0%10.93--
$150.00Jul 1717.9021.20$19.5516.9%50.86422
$155.00Jul 1713.8017.10$15.4521.4%180.79--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1713.1016.50$14.8023.0%50.73--
$175.00Jul 1710.3011.50$10.9011.0%10.64--
$170.00Jul 176.508.30$7.4024.3%260.5310

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 172.654.90$3.7859.5%1240.3690
$170.00Jul 174.606.80$5.7038.6%680.4718
$135.00Jul 1731.7035.30$33.5010.7%560.95636
$165.00Jul 176.909.20$8.0528.6%310.59402
$160.00Jul 1710.1012.90$11.5024.3%200.7062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 172.002.55$2.2824.1%1.1K0.21104
$160.00Jul 172.953.90$3.4327.7%330.3036
$170.00Jul 176.508.30$7.4024.3%260.5310
$165.00Jul 174.206.00$5.1035.3%240.419
$150.00Jul 171.101.55$1.3333.8%50.14--

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 24.00, avg 7.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.20$4.80$0.2024.00$195.20
$190.00$195.00Jul 17$0.32$4.68$0.3214.63$190.32
$185.00$190.00Jul 17$0.38$4.62$0.3812.16$185.38
$175.00$180.00Jul 17$0.98$4.02$0.984.10$175.98
$180.00$185.00Jul 17$1.42$3.58$1.422.52$181.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.22$4.78$0.2221.73$139.78
$150.00$145.00Jul 17$0.76$4.24$0.765.58$149.24
$155.00$150.00Jul 17$0.95$4.05$0.954.26$154.05
$160.00$155.00Jul 17$1.15$3.85$1.153.35$158.85
$165.00$160.00Jul 17$1.67$3.33$1.671.99$163.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 24.00, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.80$4.80$0.2024.00$139.80
$140.00$145.00Jul 17$4.70$4.70$0.3015.67$144.70
$145.00$150.00Jul 17$4.45$4.45$0.558.09$149.45
$150.00$155.00Jul 17$4.10$4.10$0.904.56$154.10
$155.00$160.00Jul 17$3.95$3.95$1.053.76$158.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Jul 17$3.90$3.90$1.103.55$176.10
$175.00$170.00Jul 17$3.50$3.50$1.502.33$171.50
$170.00$165.00Jul 17$2.30$2.30$2.700.85$167.70
$165.00$160.00Jul 17$1.67$1.67$3.330.50$163.33
$160.00$155.00Jul 17$1.15$1.15$3.850.30$158.85

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. 10 found (cheapest 7.80% of stock, avg 11.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$5.70$7.40$13.10$156.90$183.107.80%
$165.00Jul 17$8.05$5.10$13.15$151.85$178.157.83%
$175.00Jul 17$3.78$10.90$14.68$160.32$189.688.74%
$160.00Jul 17$11.50$3.43$14.93$145.07$174.938.89%
$180.00Jul 17$2.80$14.80$17.60$162.40$197.6010.48%
$155.00Jul 17$15.45$2.28$17.73$137.27$172.7310.55%
$150.00Jul 17$19.55$1.33$20.88$129.12$170.8812.43%
$145.00Jul 17$24.00$0.57$24.57$120.43$169.5714.63%
$140.00Jul 17$28.70$0.70$29.40$110.60$169.4017.50%
$135.00Jul 17$33.50$0.48$33.98$101.02$168.9820.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.93% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Jul 17$1.00$0.57$1.57$143.43$191.57
$185.00$145.00Jul 17$1.38$0.57$1.95$143.05$186.95
$190.00$150.00Jul 17$1.00$1.33$2.33$147.67$192.33
$185.00$150.00Jul 17$1.38$1.33$2.71$147.29$187.71
$190.00$155.00Jul 17$1.00$2.28$3.28$151.72$193.28
$180.00$145.00Jul 17$2.80$0.57$3.37$141.63$183.37
$185.00$155.00Jul 17$1.38$2.28$3.66$151.34$188.66
$180.00$150.00Jul 17$2.80$1.33$4.13$145.87$184.13
$175.00$145.00Jul 17$3.78$0.57$4.35$140.65$179.35
$190.00$160.00Jul 17$1.00$3.43$4.43$155.57$194.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 16.24, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Jul 17$4.71$0.2916.24$145.29$159.71
135/140145/150Jul 17$4.67$0.3314.15$135.33$149.67
150/155160/165Jul 17$4.40$0.607.33$150.60$164.40
135/140150/155Jul 17$4.32$0.686.35$135.68$154.32
145/150160/165Jul 17$4.21$0.795.33$145.79$164.21
135/140155/160Jul 17$4.17$0.835.02$135.83$159.17
165/170180/185Jul 17$3.72$1.282.91$166.28$183.72
135/140160/165Jul 17$3.67$1.332.76$136.33$163.67
160/165170/175Jul 17$3.59$1.412.55$161.41$173.59
155/160165/170Jul 17$3.50$1.502.33$156.50$168.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.06$4.9482.33
$135.00$140.00$145.00Jul 17$0.10$4.9049.00
$190.00$195.00$200.00Jul 17$0.12$4.8840.67
$150.00$155.00$160.00Jul 17$0.15$4.8532.33
$140.00$145.00$150.00Jul 17$0.25$4.7519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.19$4.8125.32
$150.00$155.00$160.00Jul 17$0.20$4.8024.00
$170.00$175.00$180.00Jul 17$0.40$4.6011.50
$155.00$160.00$165.00Jul 17$0.52$4.488.62
$160.00$165.00$170.00Jul 17$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.26, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$0.28$4.72
$190.00$195.001:2Jul 17-$0.36$4.64
$185.00$190.001:2Jul 17-$0.62$4.38
$175.00$180.001:2Jul 17-$1.82$3.18
$170.00$175.001:2Jul 17-$1.86$3.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.26$4.74
$155.00$150.001:2Jul 17-$0.38$4.62
$145.00$140.001:2Jul 17-$0.83$4.17
$160.00$155.001:2Jul 17-$1.13$3.87
$165.00$160.001:2Jul 17-$1.76$3.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.74%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Jul 17$4.600.471.2%2.74%3.94%6818
$175.00Jul 17$2.650.364.2%1.58%5.76%12490
$180.00Jul 17$2.200.277.2%1.31%8.47%1919
$185.00Jul 17$0.400.1710.1%0.24%10.37%10--
$190.00Jul 17$0.200.1213.1%0.12%13.23%128
$195.00Jul 17$0.100.0916.1%0.06%16.14%221

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. 192 contracts (avg 811 vol/day, 183 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 $105.00 01-15 call last traded $23.90 on 05/20 (now $68.70/$72.20) — try a limit near $68.70. Also watch the $135.00 01-15 call last traded $34.00 on 06/26 (now $47.60/$50.90) — try a limit near $47.60; the $125.00 08-21 call last traded $21.30 on 06/24 (now $44.30/$47.60) — try a limit near $44.30. Most tradeable put: the $180.00 08-21 put last traded $35.40 on 06/26 (now $20.60/$23.20) — try a limit near $21.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$4.60$6.80$5.70$1.80 06/26$0.23–$7.85$4.6018
$170.00Aug 21$13.80$16.10$14.95$7.70 06/26$2.65–$17.15$13.8079
$170.00Oct 16$20.00$23.80$21.90$12.12 06/26$5.40–$23.55$20.0030
$170.00Jan 15$30.00$32.90$31.45$19.50 06/26$11.05–$32.65$30.00--
$170.00Jan 21$50.50$55.00$52.75$30.50 06/09$28.00–$54.75$50.50--
$165.00Jul 17$6.90$9.20$8.05$2.17 06/26$0.43–$10.55$6.90402
$165.00Aug 21$16.10$18.40$17.25$10.25 06/26$3.20–$19.80$16.1048
$165.00Jan 15$31.30$35.00$33.15$13.90 06/23$12.10–$34.90$31.30--
$165.00Jan 21$52.50$57.00$54.75$42.64 06/26$29.25–$56.75$52.50--
$175.00Jul 17$2.65$4.90$3.78$1.20 06/26$0.28–$5.75$2.6590
$175.00Aug 21$12.10$13.90$13.00$6.62 06/26$2.13–$14.50$12.10--
$175.00Oct 16$17.80$21.30$19.55$11.27 06/26$4.70–$20.95$17.808
$175.00Jan 15$27.30$31.00$29.15$19.00 06/26$9.85–$30.60$27.30--
$175.00Jan 21$49.00$53.00$51.00$30.20 06/16$27.00–$53.25$49.00--
$160.00Jul 17$10.10$12.90$11.50$4.30 06/26$0.63–$14.05$10.1062
$160.00Aug 21$18.80$22.50$20.65$11.45 06/26$3.95–$22.55$18.8075
$160.00Oct 16$24.80$28.40$26.60$10.30 06/24$7.40–$28.65$24.80--
$160.00Jan 15$33.50$37.50$35.50$24.85 06/26$13.40–$37.30$33.50--
$160.00Jan 21$54.50$59.00$56.75$14.70 05/08$30.75–$58.80$54.50--
$180.00Aug 21$10.40$12.00$11.20$3.28 06/24$1.83–$12.70$10.40--
$180.00Oct 16$15.70$19.20$17.45$6.65 06/24$4.05–$18.85$15.70558
$180.00Jan 15$25.20$29.00$27.10$10.70 05/29$9.00–$28.50$25.206
$180.00Jan 21$47.00$51.50$49.25$29.00 06/16$25.75–$51.25$47.00--
$180.00Jul 17$2.20$3.40$2.80--$2.80–$2.80—$2.2019
$155.00Jul 17$13.80$17.10$15.45$5.20 06/26$0.90–$17.70$13.80--
$155.00Aug 21$21.70$25.40$23.55$9.53 06/25$5.00–$25.15$21.70--
$155.00Oct 16$27.60$31.10$29.35$14.66 06/25$8.65–$31.05$27.60--
$155.00Jan 15$36.00$39.70$37.85$22.01 06/25$14.80–$39.75$36.00--
$155.00Jan 21$56.50$61.00$58.75$34.00 06/02$32.25–$60.75$56.50--
$185.00Aug 21$8.80$10.20$9.50$4.22 06/26$1.78–$10.50$8.80--
$185.00Oct 16$14.40$17.30$15.85$7.30 06/26$3.60–$16.85$14.40--
$185.00Jan 15$23.30$26.60$24.95$9.70 05/29$8.10–$26.45$23.30--
$185.00Jan 21$45.00$49.50$47.25$37.50 06/26$24.75–$49.25$45.00--
$150.00Jul 17$17.90$21.20$19.55$8.50 06/26$1.50–$22.20$17.90422
$150.00Aug 21$25.00$28.50$26.75$16.00 06/26$5.90–$28.95$25.0050
$150.00Oct 16$30.20$33.90$32.05$17.00 06/25$10.05–$33.95$30.20--
$150.00Jan 15$38.80$42.20$40.50$29.00 06/26$16.30–$42.30$38.80--
$150.00Jan 21$59.00$63.00$61.00$44.39 06/25$33.75–$63.25$59.00--
$190.00Oct 16$11.60$15.70$13.65$6.20 06/26$2.93–$14.95$11.60--
$190.00Jan 15$21.60$24.80$23.20$9.00 05/29$7.35–$24.75$21.60--
$190.00Jul 17$0.20$1.80$1.00--$1.00–$1.00—$0.2028
$145.00Jul 17$22.20$25.80$24.00$10.00 06/26$2.28–$26.40$22.20--
$145.00Aug 21$28.20$31.80$30.00$18.00 06/26$7.25–$32.35$28.20--
$145.00Oct 16$33.30$37.10$35.20$21.00 06/26$11.20–$37.50$33.30--
$145.00Jan 15$41.50$45.00$43.25$26.83 06/25$18.00–$45.35$41.50--
$195.00Jul 17$0.10$1.25$0.68$0.25 06/15$0.68–$1.65$0.2521
$195.00Aug 21$6.10$7.90$7.00$3.12 06/26$1.75–$7.35$6.10--
$195.00Oct 16$10.40$14.00$12.20$5.30 06/26$2.65–$13.35$10.40--
$195.00Jan 15$19.90$23.10$21.50$8.60 06/04$6.70–$23.15$19.90--
$195.00Jan 21$42.00$46.50$44.25$32.90 06/26$22.75–$46.25$42.00--
$140.00Jul 17$26.90$30.50$28.70$14.70 06/26$3.35–$31.10$26.90--
$140.00Aug 21$31.80$35.40$33.60$20.37 06/26$9.05–$36.00$31.80104
$140.00Oct 16$36.60$40.30$38.45$21.60 06/25$12.25–$40.95$36.60--
$140.00Jan 15$44.70$47.90$46.30$24.35 06/24$19.45–$48.20$44.70--
$140.00Jan 21$63.50$68.00$65.75$52.14 06/26$36.50–$67.75$63.50--
$200.00Oct 16$9.50$12.40$10.95$4.50 06/26$1.75–$11.80$9.50--
$200.00Jan 15$19.10$21.80$20.45$9.97 06/25$6.05–$21.35$19.10--
$200.00Jan 21$40.50$45.00$42.75$30.00 06/25$22.50–$44.50$40.50--
$135.00Jul 17$31.70$35.30$33.50$16.90 06/26$4.95–$35.80$31.70636
$135.00Aug 21$35.70$39.30$37.50$23.27 06/26$10.65–$39.60$35.70--
$135.00Oct 16$40.10$43.80$41.95$21.50 06/24$15.10–$44.50$40.10--
$135.00Jan 15$47.60$50.90$49.25$34.00 06/26$21.45–$51.20$47.6010
$135.00Jan 21$66.00$70.00$68.00$42.70 06/18$38.25–$70.25$66.00--
$130.00Jul 17$36.60$40.00$38.30$19.90 06/26$7.10–$40.70$36.60--
$130.00Aug 21$39.80$43.30$41.55$25.00 06/26$13.05–$43.90$39.80--
$130.00Oct 16$43.90$47.50$45.70$26.20 06/25$17.10–$47.95$43.90--
$130.00Jan 15$50.80$54.10$52.45$24.00 06/22$23.00–$54.65$50.80--
$130.00Jan 21$68.50$73.00$70.75$45.30 06/10$40.00–$72.50$68.50--
$125.00Jul 17$41.40$45.00$43.20$26.85 06/26$9.30–$45.65$41.40--
$125.00Aug 21$44.30$47.60$45.95$21.30 06/24$15.30–$48.05$44.304
$125.00Oct 16$47.70$51.70$49.70$35.34 06/26$19.20–$52.05$47.70--
$125.00Jan 15$54.00$57.80$55.90$41.20 06/26$25.30–$57.85$54.00--
$125.00Jan 21$71.00$75.50$73.25$44.50 06/02$41.75–$76.00$71.00--
$120.00Jul 17$46.30$49.90$48.10$29.80 06/26$12.30–$50.55$46.30--
$120.00Aug 21$48.50$52.00$50.25$35.20 06/26$18.55–$52.45$48.50--
$120.00Oct 16$51.70$55.70$53.70$30.65 06/24$21.85–$56.05$51.70--
$120.00Jan 15$57.50$60.90$59.20$44.83 06/26$27.35–$61.70$57.50--
$120.00Jan 21$73.50$78.50$76.00$57.00 06/25$43.75–$78.50$73.50--
$115.00Jul 17$51.30$54.70$53.00$28.80 06/25$15.10–$55.45$51.30--
$115.00Aug 21$53.10$56.60$54.85$24.60 06/23$21.30–$57.15$53.10--
$115.00Oct 16$55.80$59.80$57.80$37.70 06/25$24.10–$60.15$55.80--
$115.00Jan 15$61.00$64.60$62.80$34.60 06/12$30.10–$65.50$61.00--
$110.00Jul 17$56.20$59.80$58.00$39.25 06/26$18.55–$60.45$56.20--
$110.00Oct 16$60.10$64.10$62.10$31.50 06/02$27.10–$64.70$60.10--
$110.00Jan 15$64.60$68.10$66.35$47.80 06/26$32.45–$69.55$64.60--
$110.00Jan 21$79.50$84.00$81.75$50.85 05/29$48.25–$84.25$79.50--
$105.00Jul 17$61.20$65.20$63.20$44.55 06/26$22.75–$65.40$61.20--
$105.00Oct 16$64.40$68.60$66.50$40.10 06/24$30.20–$68.70$64.40--
$105.00Jan 15$68.70$72.20$70.45$23.90 05/20$35.20–$73.30$68.70115
$100.00Jul 17$66.20$70.30$68.25$49.50 06/26$26.90–$70.40$66.20--
$100.00Aug 21$67.10$70.50$68.80$43.98 06/25$32.20–$71.25$67.10--
$100.00Oct 16$69.20$72.60$70.90$50.00 06/25$33.40–$73.30$69.20--
$100.00Jan 15$74.00$76.40$75.20$42.98 06/18$38.15–$77.25$74.00--
$100.00Jan 21$85.50$89.50$87.50$73.30 06/26$52.75–$89.75$85.50--
$95.00Jul 17$71.00$75.30$73.15$34.50 06/17$31.25–$76.00$71.00--
$95.00Oct 16$73.60$77.70$75.65$31.40 05/21$37.00–$77.90$73.60--
$95.00Jan 15$77.00$80.40$78.70$46.86 06/18$41.10–$81.05$77.00--
$95.00Jan 21$88.50$93.00$90.75$75.90 06/26$55.25–$92.75$88.50--
$90.00Jul 17$76.10$79.60$77.85$40.60 06/15$35.75–$80.40$76.10--
$90.00Oct 16$78.40$82.40$80.40$43.67 06/03$40.40–$82.55$78.40--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jan 15$27.60$31.30$29.45$75.70 05/08$28.15–$52.95$29.45--
$170.00Jul 17$6.50$8.30$7.40--$7.40–$7.40—$6.5010
$170.00Aug 21$14.90$17.30$16.10--$16.10–$16.10—$14.9050
$165.00Jul 17$4.20$6.00$5.10--$5.10–$5.10—$4.209
$165.00Aug 21$12.90$14.80$13.85--$13.85–$13.85—$12.901
$175.00Jan 15$30.40$33.70$32.05$80.40 05/08$31.00–$57.10$32.05--
$160.00Jul 17$2.95$3.90$3.43--$3.43–$3.43—$2.9536
$160.00Aug 21$10.60$12.50$11.55--$11.55–$11.55—$10.60251
$180.00Aug 21$20.60$23.20$21.90$35.40 06/26$21.20–$52.40$21.9010
$155.00Aug 21$8.30$10.40$9.35$17.05 06/26$8.80–$30.75$9.35719
$155.00Jan 15$19.30$23.50$21.40$40.00 06/08$20.50–$41.55$21.40--
$155.00Jul 17$2.00$2.55$2.28--$2.28–$9.30$2.00104
$185.00Aug 21$23.80$27.50$25.65$39.60 06/26$24.30–$57.10$25.65--
$150.00Jul 17$1.10$1.55$1.33$8.00 06/26$1.33–$26.70$1.33--
$150.00Jan 15$17.00$21.10$19.05$25.60 06/26$18.55–$38.05$19.05--
$190.00Jul 17$21.40$24.90$23.15$41.50 06/26$21.15–$65.25$23.15--
$145.00Jul 17$0.00$1.15$0.57$9.00 06/25$0.57–$22.50$0.5714
$145.00Jan 15$15.10$18.10$16.60$32.86 06/08$16.15–$34.75$16.60--
$145.00Jan 21$28.50$33.50$31.00$38.75 06/25$30.75–$47.25$31.00--
$195.00Jul 17$26.20$29.60$27.90$46.50 06/26$25.55–$70.15$27.90--
$140.00Jul 17$0.25$1.15$0.70$3.35 06/26$0.57–$18.40$0.70--
$140.00Aug 21$3.20$5.70$4.45$13.63 06/24$4.45–$19.65$4.45--
$140.00Oct 16$7.00$10.30$8.65$14.50 06/26$8.25–$26.40$8.65--
$135.00Jul 17$0.20$0.75$0.48$2.30 06/26$0.48–$15.05$0.48--
$135.00Aug 21$2.65$5.80$4.22$13.90 06/23$3.23–$16.55$4.22--
$135.00Oct 16$5.30$8.40$6.85$20.10 06/04$6.85–$23.15$6.85--
$130.00Jul 17$0.00$0.75$0.38$1.50 06/26$0.38–$11.85$0.38177
$130.00Aug 21$0.95$4.70$2.83$6.96 06/26$2.03–$13.55$2.83--
$130.00Oct 16$4.60$7.30$5.95$13.20 06/24$5.35–$19.95$5.95--
$125.00Jul 17$0.05$0.95$0.50$0.75 06/26$0.15–$8.65$0.50106
$125.00Aug 21$0.85$4.10$2.47$5.00 06/26$2.28–$11.20$2.47--
$125.00Oct 16$3.70$6.10$4.90$15.00 06/04$4.55–$17.30$4.90--
$125.00Jan 15$7.80$11.20$9.50$13.55 06/26$9.50–$22.40$9.50--
$120.00Jul 17$0.00$2.20$1.10$0.58 06/26$0.13–$7.00$0.58--
$120.00Aug 21$0.50$3.30$1.90$4.26 06/26$1.90–$8.85$1.90--
$120.00Oct 16$2.90$5.20$4.05$6.75 06/26$3.80–$15.20$4.05--
$120.00Jan 15$6.50$10.20$8.35$14.50 06/24$7.65–$19.65$8.35--
$115.00Jul 17$0.00$0.30$0.15$0.40 06/26$0.15–$5.05$0.15--
$115.00Aug 21$0.50$3.20$1.85$3.20 06/26$1.85–$6.90$1.85--
$115.00Oct 16$2.30$4.90$3.60$8.25 06/26$3.48–$12.20$3.60--
$115.00Jan 15$5.00$8.30$6.65$11.31 06/25$6.65–$16.80$6.65--
$110.00Jul 17$0.00$0.30$0.15$0.20 06/26$0.15–$3.25$0.15--
$110.00Aug 21$0.00$2.85$1.43$3.37 06/25$1.43–$5.15$1.43--
$110.00Oct 16$0.50$4.60$2.55$6.48 06/24$2.55–$10.50$2.55--
$110.00Jan 15$4.00$7.90$5.95$8.50 06/26$5.80–$14.35$5.95--
$105.00Jul 17$0.00$2.15$1.08$0.35 06/24$0.38–$2.53$0.35--
$105.00Aug 21$0.00$1.00$0.50$1.65 06/26$0.50–$4.00$0.50--
$105.00Oct 16$0.05$4.10$2.07$7.00 06/04$2.07–$8.10$2.07--
$105.00Jan 15$3.80$7.00$5.40$8.16 06/25$5.20–$12.35$5.40--
$100.00Jul 17$0.00$0.05$0.03$0.20 06/24$0.03–$1.58$0.03--
$100.00Aug 21$0.00$0.85$0.43$1.23 06/25$0.43–$2.98$0.439
$100.00Oct 16$0.00$3.70$1.85$3.70 06/24$1.85–$6.60$1.85--
$100.00Jan 15$4.00$5.30$4.65$7.15 06/24$4.65–$10.35$4.65--
$100.00Jan 21$10.50$14.90$12.70$16.94 06/25$12.70–$21.50$12.70--
$95.00Jul 17$0.00$1.35$0.68$0.20 06/24$0.38–$0.90$0.20--
$95.00Oct 16$0.00$3.40$1.70$7.90 05/26$1.70–$5.30$1.70--
$95.00Jan 15$1.30$5.40$3.35$8.00 06/04$3.35–$8.65$3.35--
$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–$1.30$0.03--
$90.00Oct 16$0.00$3.20$1.60$3.10 06/22$1.60–$4.30$1.60--
$90.00Jan 15$0.65$4.80$2.73$6.55 06/17$2.73–$7.25$2.73--
$85.00Jul 17$0.00$2.15$1.08$1.00 06/18$0.13–$1.20$1.00--
$85.00Oct 16$0.00$2.95$1.48$1.83 06/25$1.18–$3.58$1.48--
$85.00Jan 15$0.20$4.40$2.30$4.70 06/24$2.30–$5.90$2.30--
$80.00Jul 17$0.00$2.15$1.08$0.90 06/18$0.57–$1.13$0.90--
$80.00Oct 16$0.00$2.85$1.43$2.45 06/05$0.95–$2.68$1.43--
$80.00Jan 15$0.00$4.00$2.00$4.50 06/08$2.00–$4.80$2.00--
$80.00Jan 21$5.00$10.00$7.50$16.30 05/20$7.25–$13.00$7.50--
$75.00Jul 17$0.00$2.15$1.08$1.11 06/05$0.57–$1.18$1.08--
$75.00Oct 16$0.00$2.75$1.38$2.05 06/05$0.78–$1.85$1.38--
$75.00Jan 15$0.00$3.60$1.80$3.10 06/24$1.80–$4.00$1.80--
$70.00Jul 17$0.00$2.15$1.08$2.23 05/08$0.57–$1.18$1.08--
$70.00Oct 16$0.10$2.65$1.38$6.50 05/05$0.83–$1.88$1.38--
$70.00Jan 21$3.00$7.90$5.45$7.71 06/25$5.00–$9.75$5.45--
$65.00Jul 17$0.00$2.15$1.08$1.35 05/20$0.78–$1.18$1.08--
$60.00Jul 17$0.00$2.15$1.08$1.20 05/20$0.68–$1.18$1.08--
$60.00Oct 16$0.00$2.50$1.25$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$2.45$1.23$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$2.40$1.20$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$1.20–$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$2.35$1.18$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$1.18--
$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$1.02–$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 1,826
Total Puts 1,506
Put/Call Ratio 0.82
Net Difference 320

Prior's Put/Call Breakdown

Total Calls 2,048
Total Puts 2,138
Put/Call Ratio 1.04
Net Difference -90

Prior 7-Day Put/Call Summary

Total Calls 5,820
Total Puts 4,546
Average Put/Call Ratio 0.70
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