Tour v366
GH
GUARDANT HEALTH INC
$148.07 -5.00%
$148.06 (-0.01%)🌙
as of 07/20 06:34 PM
(7/17 18:35) ◀
|
Monday, July 20, 2026 (6:34pm)
January 2026
|
▶ (7/21 18:34)
◀ 7/20 18:34 ▶

Option Volume

Detail
ℹ
Current (07/20) 2,323
Calls: 528 (23%)
Puts: 1,795 (77%)
Prior (07/17) 837
Calls: 662 (79%)
Puts: 175 (21%)
Current vs Prior +177.54%
Calls: -20.24% (Calls)
Puts: +925.71% (Puts)
Prior 7-Day Total 4,102
Calls: 2,884 (70%)
Puts: 1,218 (30%)
Prior 7-Day Average 586
Calls: 412 (70%)
Puts: 174 (30%)
Current vs Prior 7-Day Avg +296.42%
Calls: +28.16%
Puts: +931.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $3.41M
Calls: $783.2K (23%)
Puts: $2.63M (77%)
Prior (07/17) $930.5K
Calls: $823.8K (89%)
Puts: $106.7K (11%)
Current vs Prior +266.70%
Calls: -4.92%
Puts: +2363.79%
Prior 7-Day Total $4.45M
Calls: $3.68M (83%)
Puts: $770.9K (17%)
Prior 7-Day Average $636.3K
Calls: $526.2K (83%)
Puts: $110.1K (17%)
Current vs Prior 7-Day Avg +436.20%
Calls: +48.84%
Puts: +2287.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 3.40
Prior (07/17) 0.26
Current vs Prior +1186.03%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +545.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 3,810
Calls: 2,393 (63%)
Puts: 1,417 (37%)
Prior (07/17) 6,754
Calls: 3,796 (56%)
Puts: 2,958 (44%)
Current vs Prior -43.59%
Prior 7-Day Total 31,996
Calls: 21,992 (69%)
Puts: 10,004 (31%)
Prior 7-Day Average 4,570
Calls: 3,141 (69%)
Puts: 1,429 (31%)
Current vs Prior 7-Day Avg -16.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.59% | 21.41%
Prior 17.84% | 22.07%
Current vs Prior -1.36% | -2.99%
Prior 7-Day Avg 8.01% | 19.18%
Current vs 7-Day Avg +119.68% | +11.65%
Prior 7-Day Eod 17.84% | 22.07%
Current vs 7-Day Eod -1.36% | -2.99%
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 12.04% | 13.84%
Calls: 12.12% | 11.76%
Puts: 11.97% | 15.91%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($2.63M) vs calls ($783.2K). Massive premium surge with dollar volume up 267% vs prior. Dollar volume significantly above 7-day average (436% higher). Unusually high activity with volume up 178% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.5%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2118.5020.40$19.459.8%130.71175
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2125.2027.10$26.157.3%10.72--

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. 8 found (avg delta 0.64, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2125.1028.90$27.0014.1%30.82--
$135.00Aug 2118.5020.40$19.459.8%130.71175
$140.00Aug 2115.3017.30$16.3012.3%10.65--
$145.00Aug 2112.4014.60$13.5016.3%20.5889
$150.00Aug 219.9012.10$11.0020.0%570.5173
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2125.2027.10$26.157.3%10.72--
$160.00Aug 2117.6019.80$18.7011.8%5300.61478
$155.00Aug 2114.3016.20$15.2512.5%6970.55--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.9K, top 697)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 213.505.90$4.7051.1%760.28165
$150.00Aug 219.9012.10$11.0020.0%570.5173
$160.00Aug 216.008.30$7.1532.2%140.39114
$135.00Aug 2118.5020.40$19.459.8%130.71175
$165.00Aug 214.606.70$5.6537.2%40.3399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2114.3016.20$15.2512.5%6970.55--
$160.00Aug 2117.6019.80$18.7011.8%5300.61478
$150.00Aug 2111.4013.70$12.5518.3%2570.49114
$145.00Aug 218.9011.10$10.0022.0%1750.4222
$125.00Aug 212.554.00$3.2844.2%180.1822

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. 15 found (best R:R 9.00, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.95$4.05$0.954.26$165.95
$160.00$165.00Aug 21$1.50$3.50$1.502.33$161.50
$170.00$175.00Aug 21$1.60$3.40$1.602.12$171.60
$155.00$160.00Aug 21$1.75$3.25$1.751.86$156.75
$150.00$155.00Aug 21$2.10$2.90$2.101.38$152.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.50$4.50$0.509.00$124.50
$130.00$125.00Aug 21$0.67$4.33$0.676.46$129.33
$140.00$135.00Aug 21$1.85$3.15$1.851.70$138.15
$135.00$130.00Aug 21$2.05$2.95$2.051.44$132.95
$145.00$140.00Aug 21$2.15$2.85$2.151.33$142.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.08, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$135.00Aug 21$7.55$7.55$2.453.08$132.55
$135.00$140.00Aug 21$3.15$3.15$1.851.70$138.15
$140.00$145.00Aug 21$2.80$2.80$2.201.27$142.80
$145.00$150.00Aug 21$2.50$2.50$2.501.00$147.50
$150.00$155.00Aug 21$2.10$2.10$2.900.72$152.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$160.00Aug 21$7.45$7.45$2.552.92$162.55
$160.00$155.00Aug 21$3.45$3.45$1.552.23$156.55
$155.00$150.00Aug 21$2.70$2.70$2.301.17$152.30
$150.00$145.00Aug 21$2.55$2.55$2.451.04$147.45
$145.00$140.00Aug 21$2.15$2.15$2.850.75$142.85

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. 8 found (cheapest 15.87% of stock, avg 17.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$13.50$10.00$23.50$121.50$168.5015.87%
$150.00Aug 21$11.00$12.55$23.55$126.45$173.5515.90%
$140.00Aug 21$16.30$7.85$24.15$115.85$164.1516.31%
$155.00Aug 21$8.90$15.25$24.15$130.85$179.1516.31%
$135.00Aug 21$19.45$6.00$25.45$109.55$160.4517.19%
$160.00Aug 21$7.15$18.70$25.85$134.15$185.8517.46%
$125.00Aug 21$27.00$3.28$30.28$94.72$155.2820.45%
$170.00Aug 21$4.70$26.15$30.85$139.15$200.8520.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.76% of stock, avg 9.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$3.10$3.95$7.05$122.95$182.05
$170.00$130.00Aug 21$4.70$3.95$8.65$121.35$178.65
$175.00$135.00Aug 21$3.10$6.00$9.10$125.90$184.10
$165.00$130.00Aug 21$5.65$3.95$9.60$120.40$174.60
$170.00$135.00Aug 21$4.70$6.00$10.70$124.30$180.70
$175.00$140.00Aug 21$3.10$7.85$10.95$129.05$185.95
$160.00$130.00Aug 21$7.15$3.95$11.10$118.90$171.10
$165.00$135.00Aug 21$5.65$6.00$11.65$123.35$176.65
$170.00$140.00Aug 21$4.70$7.85$12.55$127.45$182.55
$155.00$130.00Aug 21$8.90$3.95$12.85$117.15$167.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 32.33, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.85$0.1532.33$130.15$144.85
130/135145/150Aug 21$4.55$0.4510.11$130.45$149.55
155/160165/170Aug 21$4.40$0.607.33$155.60$169.40
135/140145/150Aug 21$4.35$0.656.69$135.65$149.35
145/150155/160Aug 21$4.30$0.706.14$145.70$159.30
150/155170/175Aug 21$4.30$0.706.14$150.70$174.30
140/145150/155Aug 21$4.25$0.755.67$140.75$154.25
150/155160/165Aug 21$4.20$0.805.25$150.80$164.20
130/135150/155Aug 21$4.15$0.854.88$130.85$154.15
145/150170/175Aug 21$4.15$0.854.88$145.85$174.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$150.00$155.00$160.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.17$4.8328.41
$135.00$140.00$145.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.50, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$1.50$3.50
$165.00$170.001:2Aug 21-$3.75$1.25
$160.00$165.001:2Aug 21-$4.15$0.85
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$1.90$3.10
$125.00$120.001:2Aug 21-$2.28$2.72
$130.00$125.001:2Aug 21-$2.61$2.39
$140.00$135.001:2Aug 21-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.69%, avg 3.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.900.511.3%6.69%7.99%5773
$155.00Aug 21$7.800.454.7%5.27%9.95%1--
$160.00Aug 21$6.000.398.1%4.05%12.11%14114
$165.00Aug 21$4.600.3311.4%3.11%14.54%499
$170.00Aug 21$3.500.2814.8%2.36%17.17%76165
$175.00Aug 21$1.800.2118.2%1.22%19.40%2--

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. 183 contracts (avg 985 vol/day, 183 traded recently)

GH averages only 985 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 01-15 call last traded $55.60 on 07/17 (now $47.00/$50.10) — try a limit near $48.55. Also watch the $130.00 01-15 call last traded $42.06 on 07/17 (now $34.50/$37.70) — try a limit near $36.10; the $130.00 10-16 call last traded $41.10 on 07/15 (now $26.70/$29.40) — try a limit near $28.05. Most tradeable put: the $160.00 08-21 put last traded $15.27 on 07/17 (now $17.60/$19.80) — try a limit near $17.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$9.90$12.10$11.00$16.43 07/17$5.90–$28.95$11.0073
$150.00Sep 18$12.80$15.60$14.20$19.64 07/17$14.20–$19.15$14.203
$150.00Oct 16$15.50$18.70$17.10$34.08 07/02$10.05–$33.95$17.10--
$150.00Jan 15$24.50$27.20$25.85$36.17 07/15$16.30–$42.30$25.85--
$150.00Jan 21$44.00$48.50$46.25$61.00 07/07$35.25–$63.25$46.25--
$145.00Aug 21$12.40$14.60$13.50$22.87 07/16$7.25–$32.35$13.5089
$145.00Sep 18$15.30$18.00$16.65$20.80 07/17$16.65–$22.00$16.65--
$145.00Oct 16$18.00$21.00$19.50$35.20 07/07$11.40–$37.50$19.50--
$145.00Jan 15$26.50$29.50$28.00$38.25 07/14$18.00–$45.35$28.0020
$155.00Aug 21$7.80$10.00$8.90$14.52 07/17$5.00–$25.15$8.90--
$155.00Oct 16$13.50$16.90$15.20$23.20 07/16$8.65–$31.05$15.2055
$155.00Jan 15$22.30$25.90$24.10$31.30 07/16$14.80–$39.75$24.10--
$155.00Jan 21$42.50$45.50$44.00$49.95 07/17$33.75–$60.75$44.00--
$140.00Aug 21$15.30$17.30$16.30$21.50 07/17$9.05–$36.00$16.30--
$140.00Sep 18$18.00$20.60$19.30$25.57 07/17$19.30–$25.00$19.30--
$140.00Oct 16$20.50$24.00$22.25$26.02 07/17$13.30–$40.95$22.2595
$140.00Jan 15$29.40$32.40$30.90$40.80 07/14$19.75–$48.20$30.90--
$140.00Jan 21$48.00$52.50$50.25$58.50 07/13$38.50–$67.75$50.25--
$160.00Aug 21$6.00$8.30$7.15$12.20 07/17$3.95–$22.55$7.15114
$160.00Sep 18$8.10$11.10$9.60$15.80 07/17$9.60–$14.45$9.60--
$160.00Oct 16$11.50$14.20$12.85$20.06 07/16$7.50–$28.65$12.85--
$160.00Jan 15$20.00$23.30$21.65$25.48 07/17$13.65–$37.30$21.65--
$160.00Jan 21$40.50$45.00$42.75$54.75 07/01$32.25–$58.80$42.75--
$135.00Aug 21$18.50$20.40$19.45$28.87 07/16$10.65–$39.60$19.45175
$135.00Oct 16$23.50$26.40$24.95$34.10 07/16$15.10–$44.50$24.95--
$135.00Jan 15$32.30$34.50$33.40$49.30 07/09$21.70–$51.20$33.40--
$135.00Jan 21$50.50$54.50$52.50$62.25 07/01$40.25–$70.25$52.50--
$165.00Aug 21$4.60$6.70$5.65$8.00 07/17$3.20–$19.80$5.6599
$165.00Sep 18$7.10$9.50$8.30$14.30 07/16$8.30–$12.55$8.30--
$165.00Oct 16$9.50$12.50$11.00$19.70 07/15$6.35–$25.90$11.00--
$165.00Jan 15$18.50$22.10$20.30$27.58 07/13$12.10–$34.90$20.30--
$165.00Jan 21$39.00$43.50$41.25$42.31 06/29$31.00–$56.75$41.25--
$130.00Aug 21$21.90$24.90$23.40$27.50 07/17$13.05–$43.90$23.40--
$130.00Sep 18$24.50$26.70$25.60$32.55 07/17$25.60–$32.50$25.60--
$130.00Oct 16$26.70$29.40$28.05$41.10 07/15$17.10–$47.95$28.05113
$130.00Jan 15$34.50$37.70$36.10$42.06 07/17$24.00–$54.65$36.1052
$130.00Jan 21$52.50$57.00$54.75$45.30 06/10$42.25–$72.50$52.50--
$170.00Aug 21$3.50$5.90$4.70$8.30 07/17$2.65–$17.15$4.70165
$170.00Sep 18$5.80$7.90$6.85$11.70 07/16$6.85–$10.60$6.85--
$170.00Oct 16$9.80$11.30$10.55$19.57 07/09$5.40–$23.55$10.5529
$170.00Jan 15$16.90$19.70$18.30$21.40 07/17$11.05–$32.65$18.30--
$170.00Jan 21$37.00$41.50$39.25$30.50 06/09$29.75–$54.75$37.00--
$125.00Aug 21$25.10$28.90$27.00$30.30 07/17$15.30–$48.05$27.00--
$125.00Oct 16$30.10$33.20$31.65$36.70 06/29$19.70–$52.05$31.65--
$125.00Jan 15$37.40$40.30$38.85$58.80 07/06$26.20–$57.85$38.85--
$125.00Jan 21$55.00$59.00$57.00$44.50 06/02$44.00–$76.00$55.00--
$175.00Aug 21$1.80$4.40$3.10$6.34 07/17$2.13–$14.50$3.10--
$175.00Oct 16$8.00$9.90$8.95$20.30 07/06$4.75–$20.95$8.95--
$175.00Jan 15$15.20$19.10$17.15$23.44 07/16$9.85–$30.60$17.15--
$175.00Jan 21$35.50$40.00$37.75$45.00 07/16$28.50–$53.25$37.75--
$120.00Aug 21$29.60$33.00$31.30$41.09 07/16$18.55–$52.45$31.30--
$120.00Oct 16$33.50$36.70$35.10$38.00 06/30$22.10–$56.05$35.10--
$120.00Jan 15$40.00$43.60$41.80$45.69 07/17$28.40–$61.70$41.80--
$120.00Jan 21$57.00$61.50$59.25$57.00 06/25$46.25–$78.50$57.00--
$180.00Aug 21$1.00$3.60$2.30$5.30 07/17$1.83–$12.70$2.30227
$180.00Oct 16$5.20$8.20$6.70$13.85 07/15$4.05–$18.85$6.70556
$180.00Jan 15$15.00$16.70$15.85$20.40 07/17$9.00–$28.50$15.85--
$180.00Jan 21$34.00$38.50$36.25$51.06 07/01$27.25–$51.25$36.25--
$115.00Aug 21$33.90$37.20$35.55$39.67 07/17$21.30–$57.15$35.55--
$115.00Oct 16$37.00$40.30$38.65$40.43 06/30$25.10–$60.15$38.65--
$115.00Jan 15$43.50$46.70$45.10$63.05 07/06$31.30–$65.50$45.10--
$185.00Aug 21$0.40$2.95$1.68$3.90 07/17$1.68–$10.50$1.6811
$185.00Sep 18$2.50$4.70$3.60$7.90 07/16$3.60–$6.30$3.60--
$185.00Oct 16$4.00$7.20$5.60$10.53 07/16$3.68–$16.85$5.60--
$185.00Jan 15$12.60$15.40$14.00$19.90 07/16$8.10–$26.45$14.00--
$185.00Jan 21$34.00$37.00$35.50$48.80 07/01$26.25–$49.25$35.50--
$110.00Aug 21$38.20$41.70$39.95$59.92 07/09$24.55–$62.10$39.95--
$110.00Oct 16$41.00$44.30$42.65$52.00 07/10$28.30–$64.70$42.65--
$110.00Jan 15$47.00$50.10$48.55$55.60 07/17$34.10–$69.55$48.5527
$110.00Jan 21$62.50$66.50$64.50$73.97 07/16$50.50–$84.25$64.50--
$190.00Aug 21$1.10$3.50$2.30$3.68 07/17$1.98–$9.80$2.30--
$190.00Oct 16$3.20$6.60$4.90$14.50 07/01$2.98–$14.95$4.90--
$190.00Jan 15$11.20$14.10$12.65$22.47 07/07$7.45–$24.75$12.65--
$190.00Mar 19$15.40$19.40$17.40$24.85 07/15$17.40–$24.60$17.40--
$190.00Jan 21$31.00$35.50$33.25$46.75 07/01$25.00–$47.75$33.251
$105.00Aug 21$43.00$46.30$44.65$54.75 07/01$28.20–$66.70$44.65--
$105.00Oct 16$45.10$48.40$46.75$57.00 07/10$31.65–$68.70$46.75--
$105.00Jan 15$50.50$53.70$52.10$73.63 07/06$37.05–$73.30$52.10--
$105.00Jan 21$65.00$69.50$67.25$77.60 07/16$52.75–$87.50$67.25--
$195.00Aug 21$0.05$3.80$1.92$2.90 07/17$1.75–$7.35$1.92--
$195.00Oct 16$2.50$5.60$4.05$6.00 07/17$2.65–$13.35$4.05--
$195.00Jan 15$10.20$13.80$12.00$17.20 07/01$6.70–$23.15$12.00--
$195.00Jan 21$31.00$34.50$32.75$45.65 07/06$24.00–$46.25$32.75--
$100.00Aug 21$47.80$50.90$49.35$56.77 07/16$32.20–$71.25$49.35--
$100.00Oct 16$49.80$52.70$51.25$63.00 07/08$34.95–$73.30$51.25--
$100.00Jan 15$54.00$57.40$55.70$42.98 06/18$40.05–$77.25$54.00--
$100.00Jan 21$68.00$72.00$70.00$77.00 07/17$55.25–$89.75$70.00--
$200.00Aug 21$1.00$3.00$2.00$2.22 07/17$1.98–$5.80$2.002
$200.00Oct 16$2.15$4.50$3.33$5.70 07/16$1.75–$11.80$3.3332
$200.00Jan 15$10.00$12.50$11.25$16.78 07/15$6.05–$21.35$11.25367
$200.00Mar 19$13.10$17.00$15.05$20.00 07/16$15.05–$21.95$15.05--
$200.00Jan 21$29.50$33.00$31.25$37.00 07/17$23.00–$44.50$31.25--
$95.00Oct 16$54.40$57.20$55.80$31.40 05/21$38.75–$77.90$54.40--
$95.00Jan 15$58.00$61.30$59.65$69.80 07/01$43.50–$81.05$59.65--
$95.00Jan 21$71.00$75.00$73.00$79.70 07/17$57.75–$92.75$73.00--
$210.00Aug 21$0.00$0.90$0.45$1.85 07/16$0.45–$3.75$0.4531
$210.00Sep 18$0.60$2.05$1.33$3.40 07/16$1.33–$2.68$1.33--
$210.00Jan 15$7.10$10.10$8.60$17.60 07/09$8.60–$17.35$8.60--
$210.00Mar 19$11.20$14.50$12.85$14.50 07/17$12.85–$19.30$12.85--
$220.00Aug 21$0.05$1.60$0.83$1.34 07/16$0.83–$3.13$0.8344
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$11.40$13.70$12.55$8.85 07/16$7.60–$27.00$11.40114
$150.00Oct 16$15.50$19.50$17.50$11.50 07/01$11.80–$29.85$15.50--
$150.00Jan 15$23.00$26.20$24.60$20.30 07/15$18.55–$35.30$23.00--
$145.00Aug 21$8.90$11.10$10.00$7.17 07/16$5.40–$23.25$8.9022
$145.00Oct 16$13.00$17.00$15.00$10.49 07/02$10.20–$26.20$13.00--
$145.00Jan 15$20.00$23.40$21.70$18.20 07/15$16.15–$31.75$20.00--
$145.00Jan 21$34.00$38.50$36.25$34.00 06/29$30.75–$44.75$34.00--
$155.00Aug 21$14.30$16.20$15.25$12.60 07/17$8.80–$30.75$14.30--
$155.00Sep 18$16.70$19.50$18.10$15.40 07/17$14.95–$18.10$16.703
$155.00Jan 15$25.50$29.60$27.55$21.00 07/06$20.50–$38.70$25.50--
$140.00Aug 21$6.80$8.90$7.85$6.30 07/17$4.45–$19.65$6.80113
$140.00Sep 18$8.50$11.30$9.90$9.30 07/17$8.25–$9.90$9.30--
$140.00Oct 16$10.50$14.00$12.25$10.65 07/10$7.95–$22.90$10.65--
$160.00Aug 21$17.60$19.80$18.70$15.27 07/17$11.15–$34.65$17.60478
$135.00Aug 21$5.00$7.00$6.00$5.15 07/17$3.03–$16.55$5.1590
$135.00Sep 18$7.10$9.10$8.10$6.26 07/16$6.65–$8.10$7.10--
$135.00Oct 16$8.50$12.50$10.50$8.77 07/13$6.85–$19.95$8.77--
$135.00Jan 15$15.00$18.70$16.85$15.37 07/08$12.75–$25.80$15.37--
$135.00Jan 21$28.50$33.50$31.00$28.90 07/08$25.75–$38.50$28.90--
$165.00Aug 21$21.20$23.20$22.20$19.95 07/17$12.90–$38.95$21.20--
$165.00Jan 15$31.80$35.80$33.80$26.20 07/07$25.80–$45.80$31.80--
$130.00Aug 21$2.50$5.40$3.95$3.70 07/17$2.03–$13.55$3.70153
$130.00Oct 16$7.30$10.00$8.65$7.27 07/13$5.35–$17.25$7.30--
$130.00Jan 15$13.00$16.30$14.65$14.50 06/29$11.10–$22.80$14.50--
$170.00Aug 21$25.20$27.10$26.15$16.00 07/02$15.80–$43.25$25.20--
$170.00Oct 16$28.20$31.90$30.05$21.61 07/02$21.05–$45.40$28.20--
$170.00Jan 21$49.00$54.00$51.50$43.50 07/06$44.00–$61.85$49.00--
$125.00Aug 21$2.55$4.00$3.28$3.80 07/17$1.65–$11.20$3.2822
$125.00Oct 16$5.00$8.20$6.60$5.12 07/01$4.55–$14.65$5.12--
$125.00Jan 15$11.00$14.30$12.65$10.45 07/01$9.25–$20.20$11.00--
$175.00Aug 21$28.20$31.70$29.95$25.20 07/17$18.00–$47.75$28.20--
$175.00Jan 21$52.50$57.00$54.75$47.25 07/02$46.75–$65.50$52.50--
$120.00Aug 21$1.45$4.10$2.78$1.87 07/17$1.60–$8.85$1.87--
$120.00Oct 16$3.50$6.60$5.05$4.00 07/01$3.80–$12.55$4.00--
$120.00Jan 15$9.00$12.30$10.65$10.20 06/29$7.65–$17.60$10.20--
$180.00Aug 21$32.30$36.20$34.25$22.40 07/06$21.20–$52.40$32.30--
$115.00Aug 21$0.50$3.90$2.20$2.14 07/10$1.40–$6.90$2.14--
$115.00Oct 16$2.00$5.60$3.80$3.43 07/01$2.80–$10.20$3.43--
$115.00Jan 15$7.60$10.60$9.10$11.31 06/25$6.65–$15.15$9.10--
$115.00Jan 21$19.00$23.50$21.25$18.00 07/09$17.75–$27.50$19.00--
$185.00Aug 21$36.70$40.50$38.60$37.90 06/30$24.30–$57.10$37.90--
$110.00Aug 21$0.55$1.90$1.23$0.83 07/09$1.23–$5.15$0.83--
$110.00Oct 16$1.00$4.90$2.95$3.97 06/29$2.50–$8.20$2.95--
$110.00Jan 15$6.20$9.00$7.60$8.50 06/26$5.55–$13.05$7.60--
$110.00Jan 21$16.50$21.50$19.00$18.59 06/29$16.00–$25.00$18.59--
$105.00Aug 21$0.00$2.05$1.02$1.00 07/17$0.50–$4.00$1.0097
$105.00Oct 16$0.50$3.10$1.80$7.00 06/04$1.80–$6.70$1.80--
$105.00Jan 15$5.20$7.50$6.35$6.92 06/30$4.85–$11.00$6.35--
$195.00Aug 21$45.90$49.30$47.60$33.32 07/07$31.15–$66.95$45.90--
$100.00Aug 21$0.00$1.20$0.60$0.60 07/02$0.43–$2.98$0.60--
$100.00Sep 18$0.05$1.55$0.80$1.10 07/17$0.80–$1.65$0.80--
$100.00Oct 16$0.20$2.45$1.33$1.70 07/16$1.33–$5.45$1.33323
$100.00Jan 15$3.50$6.30$4.90$5.00 07/17$4.20–$9.20$4.90--
$100.00Jan 21$13.00$16.90$14.95$12.95 07/09$12.70–$20.00$13.00--
$95.00Oct 16$0.00$1.90$0.95$7.90 05/26$0.90–$4.15$0.95--
$95.00Jan 15$2.95$5.70$4.33$4.70 07/17$3.35–$7.40$4.33--
$95.00Jan 21$11.00$15.30$13.15$20.50 05/26$11.00–$18.00$13.15--
$90.00Aug 21$0.00$2.30$1.15$0.30 07/15$0.68–$1.75$0.30--
$90.00Oct 16$0.00$1.50$0.75$3.10 06/22$0.75–$3.28$0.75--
$90.00Jan 15$2.55$5.10$3.83$6.55 06/17$2.65–$6.15$3.83--
$90.00Jan 21$9.50$13.50$11.50$10.00 07/09$8.75–$16.10$10.002
$85.00Oct 16$0.00$1.20$0.60$0.75 07/01$0.60–$2.42$0.60--
$85.00Jan 15$0.55$4.50$2.53$4.70 06/24$2.20–$4.90$2.53--
$85.00Jan 21$8.00$12.00$10.00$8.95 07/15$8.40–$13.75$8.95--
$80.00Oct 16$0.00$1.05$0.53$2.45 06/05$0.53–$2.00$0.53--
$80.00Jan 15$1.35$4.30$2.83$4.50 06/08$1.95–$4.08$2.83--
$80.00Jan 21$6.60$11.00$8.80$16.30 05/20$7.25–$12.25$8.80--
$75.00Oct 16$0.00$0.70$0.35$2.05 06/05$0.35–$1.75$0.35--
$75.00Jan 15$0.00$3.50$1.75$3.10 06/24$1.70–$3.15$1.75--
$70.00Jan 21$4.00$9.00$6.50$7.71 06/25$5.00–$9.00$6.50--
$65.00Oct 16$0.00$0.45$0.23$0.50 06/29$0.23–$1.53$0.23--
$60.00Oct 16$0.00$0.50$0.25$0.50 06/26$0.25–$1.35$0.25--
$60.00Jan 15$0.00$2.80$1.40$1.10 06/24$1.23–$1.70$1.10--
$55.00Oct 16$0.00$2.45$1.23$0.40 06/26$0.48–$1.30$0.40--
$50.00Oct 16$0.00$2.40$1.20$0.35 06/26$0.48–$1.25$0.35--
$50.00Jan 15$0.00$1.00$0.50$0.50 07/09$0.48–$1.33$0.50--
$45.00Oct 16$0.00$2.40$1.20$0.25 06/26$0.48–$1.23$0.25--
$45.00Jan 15$0.00$2.40$1.20$0.10 07/01$1.15–$1.25$0.10--
$45.00Jan 21$0.00$5.00$2.50$4.30 05/20$1.90–$3.00$2.50--
$40.00Jan 15$0.00$2.35$1.18$0.54 06/04$0.88–$1.20$0.54--
$32.00Jan 15$0.00$2.25$1.13$1.00 07/08$0.48–$1.15$1.00--
$30.00Jan 21$0.00$5.00$2.50$0.58 07/02$1.50–$2.50$0.58--
$27.00Jan 15$0.00$2.20$1.10$0.50 05/20$0.78–$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 528
Total Puts 1,795
Put/Call Ratio 3.40
Net Difference -1,267

Prior's Put/Call Breakdown

Total Calls 662
Total Puts 175
Put/Call Ratio 0.26
Net Difference 487

Prior 7-Day Put/Call Summary

Total Calls 2,884
Total Puts 1,218
Average Put/Call Ratio 0.53
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