Tour v381
GH
GUARDANT HEALTH INC
$152.29 +2.85%
$153.46 (+0.77%)🌙
as of 07/21 06:34 PM
(7/20 18:34) ◀
|
Tuesday, July 21, 2026 (6:34pm)
January 2026
|
▶ (7/22 19:29)
◀ 7/21 18:34 ▶

Option Volume

Detail
ℹ
Current (07/21) 557
Calls: 241 (43%)
Puts: 316 (57%)
Prior (07/20) 2,323
Calls: 528 (23%)
Puts: 1,795 (77%)
Current vs Prior -76.02%
Calls: -54.36% (Calls)
Puts: -82.40% (Puts)
Prior 7-Day Total 5,797
Calls: 3,076 (53%)
Puts: 2,721 (47%)
Prior 7-Day Average 828
Calls: 439 (53%)
Puts: 388 (47%)
Current vs Prior 7-Day Avg -32.74%
Calls: -45.16%
Puts: -18.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $509.0K
Calls: $257.6K (51%)
Puts: $251.5K (49%)
Prior (07/20) $3.41M
Calls: $783.2K (23%)
Puts: $2.63M (77%)
Current vs Prior -85.08%
Calls: -67.11%
Puts: -90.43%
Prior 7-Day Total $7.17M
Calls: $3.86M (54%)
Puts: $3.31M (46%)
Prior 7-Day Average $1.02M
Calls: $551.9K (54%)
Puts: $472.8K (46%)
Current vs Prior 7-Day Avg -50.32%
Calls: -53.33%
Puts: -46.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.31
Prior (07/20) 3.40
Current vs Prior -61.43%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +47.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 3,091
Calls: 2,274 (74%)
Puts: 817 (26%)
Prior (07/20) 3,810
Calls: 2,393 (63%)
Puts: 1,417 (37%)
Current vs Prior -18.87%
Prior 7-Day Total 30,914
Calls: 21,651 (70%)
Puts: 9,263 (30%)
Prior 7-Day Average 4,416
Calls: 3,093 (70%)
Puts: 1,323 (30%)
Current vs Prior 7-Day Avg -30.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.20% | 21.28%
Prior 17.59% | 21.41%
Current vs Prior -2.21% | -0.62%
Prior 7-Day Avg 9.33% | 19.52%
Current vs 7-Day Avg +84.41% | +9.01%
Prior 7-Day Eod 17.59% | 21.41%
Current vs 7-Day Eod -2.21% | -0.62%
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

Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 76% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 61% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 4 found (avg delta 0.65, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2128.5032.30$30.4012.5%50.8640
$145.00Aug 2114.8017.00$15.9013.8%10.63--
$150.00Aug 2112.0014.30$13.1517.5%30.56123
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.9017.20$16.0514.3%800.56323

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 375, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.5011.90$11.2012.5%800.5022
$160.00Aug 217.509.80$8.6526.6%520.43111
$165.00Aug 215.808.00$6.9031.9%120.3799
$175.00Aug 213.405.20$4.3041.9%60.2637
$125.00Aug 2128.5032.30$30.4012.5%50.8640
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.9017.20$16.0514.3%800.56323
$150.00Aug 2110.3011.60$10.9511.9%780.44225
$140.00Aug 215.307.40$6.3533.1%270.30120
$125.00Aug 211.103.30$2.20100.0%110.14--
$110.00Aug 210.351.95$1.15139.1%60.0747

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. 16 found (best R:R 32.33, avg 6.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.25$4.75$0.2519.00$190.25
$180.00$190.00Aug 21$0.65$9.35$0.6514.38$180.65
$165.00$175.00Aug 21$2.60$7.40$2.602.85$167.60
$175.00$180.00Aug 21$1.40$3.60$1.402.57$176.40
$160.00$165.00Aug 21$1.75$3.25$1.751.86$161.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.15$4.85$0.1532.33$124.85
$115.00$110.00Aug 21$0.28$4.72$0.2816.86$114.72
$120.00$115.00Aug 21$0.62$4.38$0.627.06$119.38
$135.00$125.00Aug 21$2.60$7.40$2.602.85$132.40
$140.00$135.00Aug 21$1.55$3.45$1.552.23$138.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 2.64, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$145.00Aug 21$14.50$14.50$5.502.64$139.50
$145.00$150.00Aug 21$2.75$2.75$2.251.22$147.75
$155.00$160.00Aug 21$2.55$2.55$2.451.04$157.55
$150.00$155.00Aug 21$1.95$1.95$3.050.64$151.95
$160.00$165.00Aug 21$1.75$1.75$3.250.54$161.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.65$2.65$2.351.13$147.35
$160.00$150.00Aug 21$5.10$5.10$4.901.04$154.90
$145.00$140.00Aug 21$1.95$1.95$3.050.64$143.05
$140.00$135.00Aug 21$1.55$1.55$3.450.45$138.45
$135.00$125.00Aug 21$2.60$2.60$7.400.35$132.40

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 15.83% of stock, avg 17.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$13.15$10.95$24.10$125.90$174.1015.83%
$145.00Aug 21$15.90$8.30$24.20$120.80$169.2015.89%
$160.00Aug 21$8.65$16.05$24.70$135.30$184.7016.22%
$125.00Aug 21$30.40$2.20$32.60$92.40$157.6021.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.92% of stock, avg 7.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$125.00Aug 21$2.25$2.20$4.45$120.55$194.45
$180.00$125.00Aug 21$2.90$2.20$5.10$119.90$185.10
$175.00$125.00Aug 21$4.30$2.20$6.50$118.50$181.50
$190.00$135.00Aug 21$2.25$4.80$7.05$127.95$197.05
$180.00$135.00Aug 21$2.90$4.80$7.70$127.30$187.70
$190.00$140.00Aug 21$2.25$6.35$8.60$131.40$198.60
$165.00$125.00Aug 21$6.90$2.20$9.10$115.90$174.10
$175.00$135.00Aug 21$4.30$4.80$9.10$125.90$184.10
$180.00$140.00Aug 21$2.90$6.35$9.25$130.75$189.25
$190.00$145.00Aug 21$2.25$8.30$10.55$134.45$200.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 9.00, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145155/160Aug 21$4.50$0.509.00$140.50$159.50
145/150160/165Aug 21$4.40$0.607.33$145.60$164.40
135/140145/150Aug 21$4.30$0.706.14$135.70$149.30
135/140155/160Aug 21$4.10$0.904.56$135.90$159.10
145/150175/180Aug 21$4.05$0.954.26$145.95$179.05
140/145150/155Aug 21$3.90$1.103.55$141.10$153.90
150/160165/175Aug 21$7.70$2.303.35$152.30$172.70
115/120125/145Aug 21$15.12$4.883.10$104.88$140.12
140/145160/165Aug 21$3.70$1.302.85$141.30$163.70
110/115125/145Aug 21$14.78$5.222.83$100.22$139.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.71, cheapest $0.34)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.80$4.205.25
$155.00$160.00$165.00Aug 21$0.80$4.205.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.34$4.6613.71
$135.00$140.00$145.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.70$4.306.14

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 $-1.40, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$145.001:2Aug 21-$1.40$18.60
$180.00$190.001:2Aug 21-$1.60$8.40
$165.00$175.001:2Aug 21-$1.70$8.30
$175.00$180.001:2Aug 21-$1.50$3.50
$190.00$195.001:2Aug 21-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.81$4.19
$160.00$150.001:2Aug 21-$5.85$4.15
$115.00$110.001:2Aug 21-$0.87$4.13
$125.00$120.001:2Aug 21-$1.90$3.10
$140.00$135.001:2Aug 21-$3.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.89%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$10.500.501.8%6.89%8.67%8022
$160.00Aug 21$7.500.435.1%4.92%9.99%52111
$165.00Aug 21$5.800.378.3%3.81%12.15%1299
$175.00Aug 21$3.400.2614.9%2.23%17.14%637
$180.00Aug 21$1.500.2018.2%0.98%19.18%2--
$195.00Aug 21$1.100.1428.1%0.72%28.77%1807
$190.00Aug 21$0.600.1524.8%0.39%25.16%2634

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. 184 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 $155.00 01-21 call last traded $49.95 on 07/17 (now $45.00/$47.30) — try a limit near $46.15. Also watch the $125.00 01-15 call last traded $58.80 on 07/06 (now $40.00/$43.50) — try a limit near $41.75; the $155.00 08-21 call last traded $14.52 on 07/17 (now $10.50/$11.90) — try a limit near $11.20. Most tradeable put: the $150.00 08-21 put last traded $8.85 on 07/16 (now $10.30/$11.60) — try a limit near $10.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$12.00$14.30$13.15$16.43 07/17$7.40–$28.95$13.15123
$150.00Sep 18$15.00$17.90$16.45$19.64 07/17$14.20–$19.15$16.45--
$150.00Oct 16$18.00$21.10$19.55$34.08 07/02$11.00–$33.95$19.55--
$150.00Jan 15$26.50$29.80$28.15$36.17 07/15$18.50–$42.30$28.15--
$150.00Jan 21$47.00$51.50$49.25$61.00 07/07$36.25–$63.25$49.25--
$155.00Aug 21$10.50$11.90$11.20$14.52 07/17$6.30–$25.15$11.2022
$155.00Oct 16$15.70$18.70$17.20$23.20 07/16$9.55–$31.05$17.20--
$155.00Jan 15$24.10$28.00$26.05$31.30 07/16$16.55–$39.75$26.05--
$155.00Jan 21$45.00$47.30$46.15$49.95 07/17$34.75–$60.75$46.1526
$145.00Aug 21$14.80$17.00$15.90$22.87 07/16$8.15–$32.35$15.90--
$145.00Sep 18$17.50$20.60$19.05$20.80 07/17$16.65–$22.00$19.05--
$145.00Oct 16$20.60$24.30$22.45$35.20 07/07$12.65–$37.50$22.45--
$145.00Jan 15$28.70$32.60$30.65$38.25 07/14$20.15–$45.35$30.65--
$160.00Aug 21$7.50$9.80$8.65$12.20 07/17$5.40–$22.55$8.65111
$160.00Sep 18$10.50$13.40$11.95$15.80 07/17$9.60–$14.45$11.95--
$160.00Oct 16$13.50$16.80$15.15$20.06 07/16$8.00–$28.65$15.15--
$160.00Jan 15$22.00$25.50$23.75$25.48 07/17$14.80–$37.30$23.75--
$160.00Jan 21$43.50$47.50$45.50$54.75 07/01$33.25–$58.80$45.50--
$140.00Aug 21$18.00$20.00$19.00$21.50 07/17$10.75–$36.00$19.00--
$140.00Sep 18$20.80$23.30$22.05$25.57 07/17$19.30–$25.00$22.05--
$140.00Oct 16$23.30$26.30$24.80$26.02 07/17$15.20–$40.95$24.80--
$140.00Jan 15$31.20$34.20$32.70$40.80 07/14$21.95–$48.20$32.70--
$140.00Jan 21$51.00$55.00$53.00$58.50 07/13$39.75–$67.75$53.00--
$165.00Aug 21$5.80$8.00$6.90$8.00 07/17$4.15–$19.80$6.9099
$165.00Sep 18$8.50$11.60$10.05$14.30 07/16$8.30–$12.55$10.05--
$165.00Oct 16$11.60$14.70$13.15$19.70 07/15$6.90–$25.90$13.15--
$165.00Jan 15$20.10$23.30$21.70$27.58 07/13$13.95–$34.90$21.7027
$165.00Jan 21$41.00$46.00$43.50$42.31 06/29$31.75–$56.75$42.31--
$135.00Aug 21$21.60$23.30$22.45$28.87 07/16$12.85–$39.60$22.45--
$135.00Oct 16$26.40$29.30$27.85$34.10 07/16$17.40–$44.50$27.85--
$135.00Jan 15$34.50$37.30$35.90$49.30 07/09$24.10–$51.20$35.90--
$135.00Jan 21$53.00$58.00$55.50$62.25 07/01$41.65–$70.25$55.50--
$170.00Aug 21$4.50$6.50$5.50$8.30 07/17$3.53–$17.15$5.50--
$170.00Sep 18$7.10$9.90$8.50$11.70 07/16$6.85–$10.60$8.50--
$170.00Oct 16$9.80$12.90$11.35$19.57 07/09$5.40–$23.55$11.35--
$170.00Jan 15$19.10$22.40$20.75$21.40 07/17$12.75–$32.65$20.75--
$170.00Jan 21$39.50$44.00$41.75$30.50 06/09$30.25–$54.75$39.50--
$130.00Aug 21$24.50$27.40$25.95$27.50 07/17$15.05–$43.90$25.95--
$130.00Sep 18$27.00$30.70$28.85$32.55 07/17$25.60–$32.50$28.85--
$130.00Oct 16$29.50$32.50$31.00$41.10 07/15$19.40–$47.95$31.00--
$130.00Jan 15$37.50$40.10$38.80$42.06 07/17$26.00–$54.65$38.80--
$130.00Jan 21$55.00$60.00$57.50$45.30 06/10$43.25–$72.50$55.00--
$175.00Aug 21$3.40$5.20$4.30$6.34 07/17$2.63–$14.50$4.3037
$175.00Oct 16$8.20$12.30$10.25$20.30 07/06$5.10–$20.95$10.25--
$175.00Jan 15$16.70$20.10$18.40$23.44 07/16$11.65–$30.60$18.40--
$175.00Jan 21$38.00$42.50$40.25$45.00 07/16$29.25–$53.25$40.25--
$125.00Aug 21$28.50$32.30$30.40$30.30 07/17$17.60–$48.05$30.3040
$125.00Oct 16$32.90$36.70$34.80$36.70 06/29$21.80–$52.05$34.80--
$125.00Jan 15$40.00$43.50$41.75$58.80 07/06$28.45–$57.85$41.7535
$125.00Jan 21$57.50$62.50$60.00$44.50 06/02$45.25–$76.00$57.50--
$180.00Aug 21$1.50$4.30$2.90$5.30 07/17$2.30–$12.70$2.90--
$180.00Oct 16$6.80$10.00$8.40$13.85 07/15$4.50–$18.85$8.40--
$180.00Jan 15$15.20$19.10$17.15$20.40 07/17$10.35–$28.50$17.15--
$180.00Jan 21$36.50$41.00$38.75$51.06 07/01$27.75–$51.25$38.75--
$120.00Aug 21$32.80$36.40$34.60$41.09 07/16$20.30–$52.45$34.60--
$120.00Oct 16$36.60$40.40$38.50$38.00 06/30$24.55–$56.05$38.00--
$120.00Jan 15$43.20$46.70$44.95$45.69 07/17$31.00–$61.70$44.95--
$120.00Jan 21$60.00$65.00$62.50$57.00 06/25$47.25–$78.50$60.00--
$185.00Aug 21$1.95$3.50$2.73$3.90 07/17$1.68–$10.50$2.73--
$185.00Sep 18$3.80$6.20$5.00$7.90 07/16$3.60–$6.30$5.00--
$185.00Oct 16$5.50$8.80$7.15$10.53 07/16$3.75–$16.85$7.15--
$185.00Jan 15$13.70$17.10$15.40$19.90 07/16$9.30–$26.45$15.4011
$185.00Jan 21$34.80$39.50$37.15$48.80 07/01$26.75–$49.25$37.15--
$115.00Aug 21$37.20$40.80$39.00$39.67 07/17$23.75–$57.15$39.00--
$115.00Oct 16$40.30$43.90$42.10$40.43 06/30$27.70–$60.15$40.43--
$115.00Jan 15$46.50$50.20$48.35$63.05 07/06$33.45–$65.50$48.35--
$190.00Aug 21$0.60$3.90$2.25$3.68 07/17$2.03–$9.80$2.25634
$190.00Oct 16$4.80$8.30$6.55$14.50 07/01$2.98–$14.95$6.55--
$190.00Jan 15$12.40$16.40$14.40$22.47 07/07$8.25–$24.75$14.40--
$190.00Mar 19$16.70$20.50$18.60$24.85 07/15$17.40–$24.60$18.60--
$190.00Jan 21$33.50$36.70$35.10$46.75 07/01$25.75–$47.75$35.10--
$110.00Aug 21$41.80$45.30$43.55$59.92 07/09$27.00–$62.10$43.55--
$110.00Oct 16$44.50$48.20$46.35$52.00 07/10$30.50–$64.70$46.35--
$110.00Jan 15$50.00$53.50$51.75$55.60 07/17$36.45–$69.55$51.75--
$110.00Jan 21$65.50$70.00$67.75$73.97 07/16$51.75–$84.25$67.75--
$195.00Aug 21$1.10$2.90$2.00$2.90 07/17$1.75–$7.35$2.00807
$195.00Oct 16$4.00$6.80$5.40$6.00 07/17$2.65–$13.35$5.40--
$195.00Jan 15$11.80$14.00$12.90$17.20 07/01$7.50–$23.15$12.90--
$195.00Jan 21$31.80$36.50$34.15$45.65 07/06$24.50–$46.25$34.15--
$105.00Aug 21$46.50$50.00$48.25$54.75 07/01$30.70–$66.70$48.25--
$105.00Oct 16$48.50$51.90$50.20$57.00 07/10$34.20–$68.70$50.20--
$105.00Jan 15$53.50$57.40$55.45$73.63 07/06$39.20–$73.30$55.45--
$105.00Jan 21$68.00$73.00$70.50$77.60 07/16$54.25–$87.50$70.50--
$200.00Aug 21$0.00$3.50$1.75$2.22 07/17$1.75–$5.80$1.75--
$200.00Oct 16$3.30$6.20$4.75$5.70 07/16$1.75–$11.80$4.75--
$200.00Jan 15$10.00$14.10$12.05$16.78 07/15$6.70–$21.35$12.05302
$200.00Mar 19$14.20$18.00$16.10$20.00 07/16$15.05–$21.95$16.10--
$200.00Jan 21$30.50$34.00$32.25$37.00 07/17$23.55–$44.50$32.25--
$100.00Aug 21$51.20$54.70$52.95$56.77 07/16$34.85–$71.25$52.95--
$100.00Oct 16$53.00$56.20$54.60$63.00 07/08$38.00–$73.30$54.60--
$100.00Jan 15$57.50$61.20$59.35$42.98 06/18$42.55–$77.25$57.50--
$100.00Jan 21$71.50$75.00$73.25$77.00 07/17$56.75–$89.75$73.25--
$95.00Oct 16$57.50$60.80$59.15$31.40 05/21$41.75–$77.90$57.50--
$95.00Jan 15$61.50$65.10$63.30$69.80 07/01$46.25–$81.05$63.30--
$95.00Jan 21$74.00$79.00$76.50$79.70 07/17$59.50–$92.75$76.50--
$210.00Aug 21$0.00$2.70$1.35$1.85 07/16$0.45–$3.75$1.35--
$210.00Sep 18$1.25$4.00$2.63$3.40 07/16$1.33–$2.68$2.63--
$210.00Jan 15$8.80$10.80$9.80$17.60 07/09$8.60–$17.35$9.80--
$210.00Mar 19$12.00$15.70$13.85$14.50 07/17$12.85–$19.30$13.85--
$220.00Aug 21$0.05$1.20$0.63$1.34 07/16$0.63–$3.13$0.63--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$10.30$11.60$10.95$8.85 07/16$7.60–$24.45$10.30225
$150.00Oct 16$14.50$17.40$15.95$11.50 07/01$11.80–$28.10$14.50--
$150.00Jan 15$21.20$24.90$23.05$20.30 07/15$18.55–$32.95$21.20--
$155.00Aug 21$11.90$14.20$13.05$12.60 07/17$8.80–$28.15$12.60--
$155.00Sep 18$14.50$17.40$15.95$15.40 07/17$14.95–$18.10$15.40--
$155.00Jan 15$24.00$27.30$25.65$21.00 07/06$20.50–$36.20$24.00--
$145.00Aug 21$7.20$9.40$8.30$7.17 07/16$5.40–$21.50$7.20--
$145.00Oct 16$11.90$15.00$13.45$10.49 07/02$10.20–$25.00$11.90--
$145.00Jan 15$18.60$22.00$20.30$18.20 07/15$16.15–$29.50$18.60--
$145.00Jan 21$33.00$37.50$35.25$34.00 06/29$30.75–$43.50$34.00--
$160.00Aug 21$14.90$17.20$16.05$15.27 07/17$11.15–$32.40$15.27323
$140.00Aug 21$5.30$7.40$6.35$6.30 07/17$4.45–$18.40$6.30120
$140.00Sep 18$7.60$10.30$8.95$9.30 07/17$8.25–$9.90$8.95--
$140.00Oct 16$9.70$13.70$11.70$10.65 07/10$7.95–$22.15$10.65--
$165.00Aug 21$18.20$20.40$19.30$19.95 07/17$12.90–$36.30$19.30--
$165.00Jan 15$30.00$33.20$31.60$26.20 07/07$25.80–$43.45$30.00--
$135.00Aug 21$3.90$5.70$4.80$5.15 07/17$3.03–$15.25$4.80--
$135.00Sep 18$6.00$8.40$7.20$6.26 07/16$6.65–$8.10$6.26--
$135.00Oct 16$7.70$10.80$9.25$8.77 07/13$6.85–$18.75$8.77--
$135.00Jan 15$14.20$17.30$15.75$15.37 07/08$12.75–$23.60$15.37--
$135.00Jan 21$27.50$32.50$30.00$28.90 07/08$25.75–$37.00$28.90--
$170.00Aug 21$21.90$23.90$22.90$16.00 07/02$15.80–$41.20$21.90--
$170.00Oct 16$26.20$29.30$27.75$21.61 07/02$21.05–$43.10$26.20--
$170.00Jan 21$47.50$52.50$50.00$43.50 07/06$44.00–$59.75$47.50--
$130.00Aug 21$2.80$4.40$3.60$3.70 07/17$2.03–$12.65$3.60--
$130.00Oct 16$6.20$9.00$7.60$7.27 07/13$5.35–$16.25$7.27--
$130.00Jan 15$13.30$15.00$14.15$14.50 06/29$11.10–$20.80$14.15--
$175.00Aug 21$25.80$27.70$26.75$25.20 07/17$18.00–$45.55$25.80--
$175.00Jan 21$51.00$55.50$53.25$47.25 07/02$46.75–$63.50$51.00--
$125.00Aug 21$1.10$3.30$2.20$3.80 07/17$1.65–$10.25$2.20--
$125.00Oct 16$4.20$7.40$5.80$5.12 07/01$4.55–$13.75$5.12--
$125.00Jan 15$10.20$13.20$11.70$10.45 07/01$9.25–$18.45$10.45--
$180.00Aug 21$29.20$32.80$31.00$22.40 07/06$21.20–$50.10$29.20--
$120.00Aug 21$1.30$2.80$2.05$1.87 07/17$1.60–$8.20$1.8747
$120.00Oct 16$3.80$6.00$4.90$4.00 07/01$3.80–$11.10$4.00--
$120.00Jan 15$8.20$11.40$9.80$10.20 06/29$7.65–$16.10$9.80--
$185.00Aug 21$33.40$37.00$35.20$37.90 06/30$24.30–$54.80$35.20--
$115.00Aug 21$0.50$2.35$1.43$2.14 07/10$1.40–$6.80$1.4326
$115.00Oct 16$1.70$5.70$3.70$3.43 07/01$2.80–$9.65$3.43--
$115.00Jan 15$6.90$9.60$8.25$11.31 06/25$6.65–$14.15$8.25--
$115.00Jan 21$18.00$23.00$20.50$18.00 07/09$17.75–$26.00$18.00--
$110.00Aug 21$0.35$1.95$1.15$0.83 07/09$1.15–$4.70$0.8347
$110.00Oct 16$2.15$4.90$3.53$3.97 06/29$2.50–$7.60$3.53--
$110.00Jan 15$6.60$9.10$7.85$8.50 06/26$5.55–$11.95$7.85--
$110.00Jan 21$16.00$21.00$18.50$18.59 06/29$16.00–$23.75$18.50--
$110.00Sep 18$0.80$3.20$2.00--$2.00–$2.00—$0.8010
$195.00Aug 21$42.40$46.00$44.20$33.32 07/07$31.15–$64.45$42.40--
$105.00Aug 21$0.00$1.65$0.83$1.00 07/17$0.50–$3.65$0.83--
$105.00Oct 16$0.15$3.70$1.93$7.00 06/04$1.80–$6.25$1.93--
$105.00Jan 15$4.40$8.00$6.20$6.92 06/30$4.85–$10.00$6.20--
$100.00Aug 21$0.00$1.20$0.60$0.60 07/02$0.43–$2.53$0.6019
$100.00Sep 18$0.00$3.10$1.55$1.10 07/17$0.80–$1.65$1.10--
$100.00Oct 16$0.85$2.60$1.73$1.70 07/16$1.33–$4.75$1.70--
$100.00Jan 15$3.30$6.80$5.05$5.00 07/17$4.20–$8.55$5.00--
$100.00Jan 21$12.00$16.70$14.35$12.95 07/09$12.70–$19.00$12.95--
$95.00Oct 16$0.00$1.90$0.95$7.90 05/26$0.90–$3.55$0.95--
$95.00Jan 15$2.00$6.00$4.00$4.70 07/17$3.35–$6.90$4.00--
$95.00Jan 21$10.50$15.50$13.00$20.50 05/26$11.00–$17.00$13.00--
$90.00Aug 21$0.00$2.35$1.18$0.30 07/15$0.68–$1.55$0.30--
$90.00Oct 16$0.00$1.45$0.73$3.10 06/22$0.73–$2.88$0.73--
$90.00Jan 15$1.00$5.20$3.10$6.55 06/17$2.65–$5.85$3.10--
$90.00Jan 21$9.50$13.50$11.50$10.00 07/09$8.75–$15.00$10.00--
$85.00Oct 16$0.00$2.60$1.30$0.75 07/01$0.60–$2.42$0.75--
$85.00Jan 15$0.60$4.40$2.50$4.70 06/24$2.20–$4.75$2.50--
$85.00Jan 21$8.00$12.50$10.25$8.95 07/15$8.40–$13.00$8.95--
$80.00Oct 16$0.00$2.45$1.23$2.45 06/05$0.53–$1.95$1.23--
$80.00Jan 15$0.15$3.90$2.03$4.50 06/08$1.95–$4.08$2.03--
$80.00Jan 21$6.00$11.00$8.50$16.30 05/20$7.25–$11.50$8.50--
$75.00Oct 16$0.00$1.95$0.98$2.05 06/05$0.35–$1.75$0.98--
$75.00Jan 15$0.00$3.50$1.75$3.10 06/24$1.70–$3.15$1.75--
$70.00Jan 21$3.50$8.50$6.00$7.71 06/25$5.00–$8.50$6.00--
$65.00Oct 16$0.00$2.30$1.15$0.50 06/29$0.23–$1.53$0.50--
$60.00Oct 16$0.00$0.60$0.30$0.50 06/26$0.25–$1.35$0.30--
$60.00Jan 15$0.00$2.75$1.38$1.10 06/24$1.38–$1.70$1.10--
$55.00Oct 16$0.00$2.15$1.08$0.40 06/26$0.48–$1.30$0.40--
$50.00Oct 16$0.00$2.20$1.10$0.35 06/26$0.48–$1.25$0.35--
$50.00Jan 15$0.00$2.45$1.23$0.50 07/09$0.48–$1.33$0.50--
$45.00Oct 16$0.00$2.20$1.10$0.25 06/26$0.48–$1.23$0.25--
$45.00Jan 15$0.00$2.35$1.18$0.10 07/01$1.18–$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$2.30$1.15$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 241
Total Puts 316
Put/Call Ratio 1.31
Net Difference -75

Prior's Put/Call Breakdown

Total Calls 528
Total Puts 1,795
Put/Call Ratio 3.40
Net Difference -1,267

Prior 7-Day Put/Call Summary

Total Calls 3,076
Total Puts 2,721
Average Put/Call Ratio 0.89
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