Tour v388
GH
GUARDANT HEALTH INC
$150.75 -1.01%
$152.49 (+1.15%)🌙
as of 07/22 07:29 PM
(7/21 18:34) ◀
|
Wednesday, July 22, 2026 (7:29pm)
January 2026
|
▶ (7/23 18:36)
◀ 7/22 19:29 ▶

Option Volume

Detail
ℹ
Current (07/22) 914
Calls: 469 (51%)
Puts: 445 (49%)
Prior (07/21) 557
Calls: 241 (43%)
Puts: 316 (57%)
Current vs Prior +64.09%
Calls: +94.61% (Calls)
Puts: +40.82% (Puts)
Prior 7-Day Total 6,083
Calls: 3,145 (52%)
Puts: 2,938 (48%)
Prior 7-Day Average 869
Calls: 449 (52%)
Puts: 419 (48%)
Current vs Prior 7-Day Avg +5.18%
Calls: +4.39%
Puts: +6.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $686.3K
Calls: $292.7K (43%)
Puts: $393.6K (57%)
Prior (07/21) $509.0K
Calls: $257.6K (51%)
Puts: $251.5K (49%)
Current vs Prior +34.82%
Calls: +13.64%
Puts: +56.51%
Prior 7-Day Total $7.44M
Calls: $3.93M (53%)
Puts: $3.52M (47%)
Prior 7-Day Average $1.06M
Calls: $560.8K (53%)
Puts: $502.6K (47%)
Current vs Prior 7-Day Avg -35.47%
Calls: -47.81%
Puts: -21.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.95
Prior (07/21) 1.31
Current vs Prior -27.64%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -4.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 1,073
Calls: 767 (71%)
Puts: 306 (29%)
Prior (07/21) 3,091
Calls: 2,274 (74%)
Puts: 817 (26%)
Current vs Prior -65.29%
Prior 7-Day Total 30,367
Calls: 20,792 (68%)
Puts: 9,575 (32%)
Prior 7-Day Average 4,338
Calls: 2,970 (68%)
Puts: 1,367 (32%)
Current vs Prior 7-Day Avg -75.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.01% | 21.09%
Prior 17.20% | 21.28%
Current vs Prior -1.10% | -0.85%
Prior 7-Day Avg 10.72% | 19.87%
Current vs 7-Day Avg +58.65% | +6.16%
Prior 7-Day Eod 17.20% | 21.28%
Current vs 7-Day Eod -1.10% | -0.85%
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

Above-average activity with volume up 64% vs prior. P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (767 calls vs 306 puts) suggests bullish positioning. Declining open interest (down 65%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.70, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2123.0026.90$24.9515.6%10.8052
$135.00Aug 2120.3022.80$21.5511.6%10.75178
$150.00Aug 2111.0013.10$12.0517.4%30.55--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 832, top 263)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 211.803.80$2.8071.4%2230.20254
$155.00Aug 218.6010.80$9.7022.7%1100.4893
$170.00Aug 213.105.90$4.5062.2%510.29--
$190.00Aug 211.203.10$2.1588.4%50.15--
$150.00Aug 2111.0013.10$12.0517.4%30.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.509.60$8.5524.6%2630.38178
$150.00Aug 219.7011.90$10.8020.4%1500.45--
$115.00Aug 210.502.70$1.60137.5%160.0927
$110.00Aug 210.502.40$1.45131.0%40.0853
$120.00Aug 211.304.00$2.65101.9%10.1448

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. 11 found (best R:R 32.33, avg 6.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Aug 21$0.65$9.35$0.6514.38$180.65
$170.00$180.00Aug 21$1.70$8.30$1.704.88$171.70
$160.00$170.00Aug 21$3.30$6.70$3.302.03$163.30
$155.00$160.00Aug 21$1.90$3.10$1.901.63$156.90
$150.00$155.00Aug 21$2.35$2.65$2.351.13$152.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.15$4.85$0.1532.33$114.85
$140.00$120.00Aug 21$3.95$16.05$3.954.06$136.05
$120.00$115.00Aug 21$1.05$3.95$1.053.76$118.95
$145.00$140.00Aug 21$1.95$3.05$1.951.56$143.05
$150.00$145.00Aug 21$2.25$2.75$2.251.22$147.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.12, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.40$3.40$1.602.12$133.40
$135.00$150.00Aug 21$9.50$9.50$5.501.73$144.50
$150.00$155.00Aug 21$2.35$2.35$2.650.89$152.35
$155.00$160.00Aug 21$1.90$1.90$3.100.61$156.90
$160.00$170.00Aug 21$3.30$3.30$6.700.49$163.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.25$2.25$2.750.82$147.75
$145.00$140.00Aug 21$1.95$1.95$3.050.64$143.05
$120.00$115.00Aug 21$1.05$1.05$3.950.27$118.95
$140.00$120.00Aug 21$3.95$3.95$16.050.25$136.05
$115.00$110.00Aug 21$0.15$0.15$4.850.03$114.85

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. 1 found (cheapest 15.16% of stock, avg 15.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$12.05$10.80$22.85$127.15$172.8515.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.49% of stock, avg 7.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$115.00Aug 21$2.15$1.60$3.75$111.25$193.75
$180.00$115.00Aug 21$2.80$1.60$4.40$110.60$184.40
$190.00$120.00Aug 21$2.15$2.65$4.80$115.20$194.80
$180.00$120.00Aug 21$2.80$2.65$5.45$114.55$185.45
$170.00$115.00Aug 21$4.50$1.60$6.10$108.90$176.10
$170.00$120.00Aug 21$4.50$2.65$7.15$112.85$177.15
$190.00$140.00Aug 21$2.15$6.60$8.75$131.25$198.75
$160.00$115.00Aug 21$7.80$1.60$9.40$105.60$169.40
$180.00$140.00Aug 21$2.80$6.60$9.40$130.60$189.40
$160.00$120.00Aug 21$7.80$2.65$10.45$109.55$170.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 8.09, avg credit $4.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Aug 21$4.45$0.558.09$115.55$134.45
140/145150/155Aug 21$4.30$0.706.14$140.70$154.30
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
140/145155/160Aug 21$3.85$1.153.35$141.15$158.85
110/115130/135Aug 21$3.55$1.452.45$111.45$133.55
115/120135/150Aug 21$10.55$4.452.37$109.45$145.55
115/120150/155Aug 21$3.40$1.602.13$116.60$153.40
110/115135/150Aug 21$9.65$5.351.80$105.35$144.65
115/120155/160Aug 21$2.95$2.051.44$117.05$157.95
145/150160/170Aug 21$5.55$4.451.25$144.45$165.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.45$4.5510.11
$170.00$180.00$190.00Aug 21$1.05$8.958.52
$160.00$170.00$180.00Aug 21$1.60$8.405.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$110.00$115.00$120.00Aug 21$0.90$4.104.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.55, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Aug 21-$2.55$12.45
$170.00$180.001:2Aug 21-$1.10$8.90
$160.00$170.001:2Aug 21-$1.20$8.80
$180.00$190.001:2Aug 21-$1.50$8.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.55$4.45
$115.00$110.001:2Aug 21-$1.30$3.70
$145.00$140.001:2Aug 21-$4.65$0.35
$140.00$120.001:2Aug 21$1.30$18.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.70%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.600.482.8%5.70%8.52%11093
$160.00Aug 21$6.700.416.1%4.44%10.58%3158
$170.00Aug 21$3.100.2912.8%2.06%14.83%51--
$180.00Aug 21$1.800.2019.4%1.19%20.60%223254
$190.00Aug 21$1.200.1526.0%0.80%26.83%5--

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, 182 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 $44.00/$47.50) — try a limit near $45.75. Also watch the $135.00 08-21 call last traded $28.87 on 07/16 (now $20.30/$22.80) — try a limit near $21.55; the $130.00 08-21 call last traded $27.50 on 07/17 (now $23.00/$26.90) — try a limit near $24.95. Most tradeable put: the $145.00 08-21 put last traded $7.17 on 07/16 (now $7.50/$9.60) — try a limit near $7.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$11.00$13.10$12.05$16.43 07/17$9.25–$28.95$12.05--
$150.00Sep 18$13.80$16.90$15.35$19.64 07/17$14.20–$19.15$15.35--
$150.00Oct 16$16.60$19.90$18.25$34.08 07/02$13.35–$33.95$18.25--
$150.00Jan 15$25.50$28.80$27.15$36.17 07/15$20.15–$42.30$27.15--
$150.00Jan 21$45.50$49.50$47.50$61.00 07/07$39.75–$63.25$47.50--
$155.00Aug 21$8.60$10.80$9.70$14.52 07/17$7.85–$25.15$9.7093
$155.00Oct 16$14.10$17.60$15.85$23.20 07/16$11.60–$31.05$15.85--
$155.00Jan 15$23.00$26.80$24.90$31.30 07/16$19.15–$39.75$24.90--
$155.00Jan 21$44.00$47.50$45.75$49.95 07/17$38.00–$60.75$45.7530
$145.00Aug 21$13.70$15.70$14.70$22.87 07/16$11.00–$32.35$14.70--
$145.00Sep 18$16.30$19.40$17.85$20.80 07/17$16.65–$22.00$17.85--
$145.00Oct 16$19.00$22.50$20.75$35.20 07/07$15.80–$37.50$20.75--
$145.00Jan 15$27.50$31.40$29.45$38.25 07/14$23.10–$45.35$29.45--
$160.00Aug 21$6.70$8.90$7.80$12.20 07/17$6.55–$22.55$7.80158
$160.00Sep 18$9.60$12.60$11.10$15.80 07/17$9.60–$14.45$11.10--
$160.00Oct 16$12.00$15.60$13.80$20.06 07/16$9.70–$28.65$13.80--
$160.00Jan 15$21.00$24.60$22.80$25.48 07/17$17.20–$37.30$22.80--
$160.00Jan 21$42.00$46.00$44.00$54.75 07/01$36.50–$58.80$44.00--
$140.00Aug 21$16.80$18.70$17.75$21.50 07/17$13.05–$36.00$17.75--
$140.00Sep 18$19.30$22.30$20.80$25.57 07/17$19.30–$25.00$20.80--
$140.00Oct 16$21.80$25.20$23.50$26.02 07/17$17.75–$40.95$23.50--
$140.00Jan 15$30.00$33.60$31.80$40.80 07/14$24.80–$48.20$31.80--
$140.00Jan 21$50.00$54.50$52.25$58.50 07/13$43.00–$67.75$52.25--
$165.00Aug 21$5.10$7.20$6.15$8.00 07/17$5.35–$19.80$6.15--
$165.00Sep 18$7.70$10.50$9.10$14.30 07/16$8.30–$12.55$9.10--
$165.00Oct 16$10.20$13.30$11.75$19.70 07/15$8.65–$25.90$11.75--
$165.00Jan 15$19.60$22.30$20.95$27.58 07/13$15.85–$34.90$20.95--
$165.00Jan 21$40.00$44.50$42.25$42.31 06/29$35.00–$56.75$42.25--
$135.00Aug 21$20.30$22.80$21.55$28.87 07/16$15.45–$39.60$21.55178
$135.00Oct 16$24.50$27.90$26.20$34.10 07/16$19.90–$44.50$26.20--
$135.00Jan 15$33.00$35.60$34.30$49.30 07/09$26.45–$51.20$34.30--
$135.00Jan 21$52.00$56.50$54.25$62.25 07/01$45.25–$70.25$54.25--
$170.00Aug 21$3.10$5.90$4.50$8.30 07/17$3.95–$17.15$4.50--
$170.00Sep 18$5.60$9.00$7.30$11.70 07/16$6.85–$10.60$7.30--
$170.00Oct 16$8.70$12.00$10.35$19.57 07/09$7.25–$23.55$10.35--
$170.00Jan 15$17.50$20.90$19.20$21.40 07/17$14.45–$32.65$19.20--
$170.00Jan 21$38.50$43.00$40.75$30.50 06/09$33.70–$54.75$38.50--
$130.00Aug 21$23.00$26.90$24.95$27.50 07/17$17.70–$43.90$24.9552
$130.00Sep 18$25.50$29.00$27.25$32.55 07/17$25.60–$32.50$27.25--
$130.00Oct 16$28.50$31.20$29.85$41.10 07/15$22.65–$47.95$29.85--
$130.00Jan 15$35.50$39.00$37.25$42.06 07/17$29.25–$54.65$37.25--
$130.00Jan 21$54.00$59.00$56.50$45.30 06/10$47.25–$72.50$54.00--
$175.00Aug 21$2.95$4.80$3.88$6.34 07/17$3.10–$14.50$3.88--
$175.00Oct 16$7.50$10.40$8.95$20.30 07/06$7.00–$20.95$8.95--
$175.00Jan 15$15.70$19.40$17.55$23.44 07/16$13.25–$30.60$17.55--
$175.00Jan 21$37.00$41.50$39.25$45.00 07/16$32.25–$53.25$39.25--
$125.00Aug 21$27.00$30.80$28.90$30.30 07/17$20.30–$48.05$28.90--
$125.00Oct 16$31.50$34.70$33.10$36.70 06/29$25.25–$52.05$33.10--
$125.00Jan 15$38.50$41.40$39.95$58.80 07/06$31.40–$57.85$39.95--
$125.00Jan 21$56.50$61.50$59.00$44.50 06/02$49.25–$76.00$56.50--
$180.00Aug 21$1.80$3.80$2.80$5.30 07/17$2.30–$12.70$2.80254
$180.00Oct 16$6.10$9.10$7.60$13.85 07/15$5.50–$18.85$7.60--
$180.00Jan 15$14.20$17.80$16.00$20.40 07/17$12.20–$28.50$16.00--
$180.00Jan 21$35.50$40.00$37.75$51.06 07/01$30.75–$51.25$37.75--
$120.00Aug 21$31.30$34.90$33.10$41.09 07/16$23.95–$52.45$33.10--
$120.00Oct 16$35.00$38.30$36.65$38.00 06/30$27.95–$56.05$36.65--
$120.00Jan 15$41.80$45.40$43.60$45.69 07/17$34.30–$61.70$43.60--
$120.00Jan 21$59.00$63.50$61.25$57.00 06/25$51.50–$78.50$59.00--
$185.00Aug 21$0.45$3.10$1.78$3.90 07/17$1.68–$10.50$1.78--
$185.00Sep 18$2.20$5.60$3.90$7.90 07/16$3.60–$6.30$3.90--
$185.00Oct 16$4.50$8.00$6.25$10.53 07/16$4.35–$16.85$6.25--
$185.00Jan 15$12.80$16.80$14.80$19.90 07/16$11.05–$26.45$14.80--
$185.00Jan 21$34.00$38.50$36.25$48.80 07/01$29.50–$49.25$36.25--
$115.00Aug 21$35.70$38.30$37.00$39.67 07/17$27.60–$57.15$37.00--
$115.00Oct 16$39.00$42.20$40.60$40.43 06/30$31.25–$60.15$40.43--
$115.00Jan 15$45.00$48.90$46.95$63.05 07/06$37.15–$65.50$46.95--
$190.00Aug 21$1.20$3.10$2.15$3.68 07/17$2.15–$9.80$2.15--
$190.00Oct 16$4.20$6.90$5.55$14.50 07/01$4.45–$14.95$5.55--
$190.00Jan 15$11.50$15.40$13.45$22.47 07/07$10.10–$24.75$13.45--
$190.00Mar 19$16.00$19.80$17.90$24.85 07/15$17.40–$24.60$17.90--
$190.00Jan 21$32.50$37.00$34.75$46.75 07/01$28.50–$47.75$34.75--
$190.00Sep 18$2.40$4.70$3.55--$3.55–$3.55—$2.402
$110.00Aug 21$40.30$43.00$41.65$59.92 07/09$31.15–$62.10$41.65--
$110.00Oct 16$43.00$46.40$44.70$52.00 07/10$34.85–$64.70$44.70--
$110.00Jan 15$48.50$52.30$50.40$55.60 07/17$40.10–$69.55$50.40--
$110.00Jan 21$64.00$69.00$66.50$73.97 07/16$56.25–$84.25$66.50--
$195.00Aug 21$0.00$3.30$1.65$2.90 07/17$1.65–$7.35$1.65--
$195.00Oct 16$2.50$6.10$4.30$6.00 07/17$3.95–$13.35$4.30--
$195.00Jan 15$10.70$13.10$11.90$17.20 07/01$9.25–$23.15$11.90--
$195.00Jan 21$31.00$35.50$33.25$45.65 07/06$27.00–$46.25$33.25--
$105.00Aug 21$44.90$48.20$46.55$54.75 07/01$35.20–$66.70$46.55--
$105.00Oct 16$47.00$50.50$48.75$57.00 07/10$38.20–$68.70$48.75--
$105.00Jan 15$52.10$56.00$54.05$73.63 07/06$43.35–$73.30$54.05--
$105.00Jan 21$67.00$71.50$69.25$77.60 07/16$58.50–$87.50$69.25--
$200.00Aug 21$0.00$3.30$1.65$2.22 07/17$1.65–$5.80$1.65--
$200.00Oct 16$2.65$5.40$4.03$5.70 07/16$3.33–$11.80$4.03--
$200.00Jan 15$9.80$11.90$10.85$16.78 07/15$8.20–$21.35$10.85--
$200.00Mar 19$13.50$17.10$15.30$20.00 07/16$15.05–$21.95$15.30--
$200.00Jan 21$29.50$34.50$32.00$37.00 07/17$26.25–$44.50$32.00--
$100.00Aug 21$49.70$53.50$51.60$56.77 07/16$39.30–$71.25$51.60--
$100.00Oct 16$51.60$55.00$53.30$63.00 07/08$42.20–$73.30$53.30--
$100.00Jan 15$56.00$59.70$57.85$42.98 06/18$46.65–$77.25$56.00--
$100.00Jan 21$70.00$74.50$72.25$77.00 07/17$61.30–$89.75$72.25--
$95.00Oct 16$56.00$59.70$57.85$31.40 05/21$46.20–$77.90$56.00--
$95.00Jan 15$60.00$63.80$61.90$69.80 07/01$50.20–$81.05$61.90--
$95.00Jan 21$73.00$77.50$75.25$79.70 07/17$64.25–$92.75$75.25--
$210.00Aug 21$0.00$2.80$1.40$1.85 07/16$0.45–$3.75$1.40--
$210.00Sep 18$0.00$2.55$1.27$3.40 07/16$1.27–$2.68$1.27--
$210.00Jan 15$7.30$9.80$8.55$17.60 07/09$8.55–$17.35$8.55--
$210.00Mar 19$11.00$15.00$13.00$14.50 07/17$12.85–$19.30$13.00--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$9.70$11.90$10.80$8.85 07/16$7.60–$21.60$9.70--
$150.00Oct 16$14.00$17.80$15.90$11.50 07/01$11.80–$24.80$14.00--
$150.00Jan 15$21.90$24.90$23.40$20.30 07/15$18.55–$30.65$21.90--
$155.00Aug 21$12.50$14.70$13.60$12.60 07/17$8.80–$25.00$12.60--
$155.00Sep 18$15.00$17.90$16.45$15.40 07/17$14.95–$18.10$15.40--
$155.00Jan 15$24.30$27.80$26.05$21.00 07/06$20.50–$33.85$24.30--
$145.00Aug 21$7.50$9.60$8.55$7.17 07/16$5.40–$18.65$7.50178
$145.00Oct 16$11.90$15.10$13.50$10.49 07/02$10.20–$21.70$11.90--
$145.00Jan 15$19.00$22.30$20.65$18.20 07/15$16.15–$27.65$19.00--
$145.00Jan 21$34.00$38.00$36.00$34.00 06/29$30.75–$41.25$34.00--
$160.00Aug 21$15.60$17.70$16.65$15.27 07/17$11.15–$28.70$15.60--
$140.00Aug 21$5.60$7.60$6.60$6.30 07/17$4.45–$15.35$6.30--
$140.00Sep 18$7.80$10.20$9.00$9.30 07/17$8.25–$9.90$9.00--
$140.00Oct 16$9.80$13.00$11.40$10.65 07/10$7.95–$19.20$10.65--
$165.00Aug 21$19.10$21.10$20.10$19.95 07/17$12.90–$32.55$19.95--
$165.00Jan 15$30.20$33.70$31.95$26.20 07/07$25.80–$40.70$30.20--
$135.00Aug 21$4.00$5.80$4.90$5.15 07/17$3.03–$12.65$4.90--
$135.00Sep 18$6.10$8.50$7.30$6.26 07/16$6.65–$8.10$6.26--
$135.00Oct 16$7.50$10.40$8.95$8.77 07/13$6.85–$16.15$8.77--
$135.00Jan 15$14.50$17.60$16.05$15.37 07/08$12.75–$21.60$15.37--
$135.00Jan 21$27.50$32.50$30.00$28.90 07/08$25.75–$35.50$28.90--
$170.00Aug 21$22.80$24.70$23.75$16.00 07/02$15.80–$36.75$22.80--
$170.00Oct 16$26.50$30.00$28.25$21.61 07/02$21.05–$39.50$26.50--
$170.00Jan 21$48.00$53.00$50.50$43.50 07/06$44.00–$57.50$48.00--
$130.00Aug 21$2.90$4.40$3.65$3.70 07/17$2.03–$10.30$3.65--
$130.00Oct 16$6.40$8.90$7.65$7.27 07/13$5.35–$13.65$7.27--
$130.00Jan 15$12.10$16.00$14.05$14.50 06/29$11.10–$19.05$14.05--
$175.00Aug 21$26.50$29.00$27.75$25.20 07/17$18.00–$41.10$26.50--
$175.00Jan 21$51.00$56.00$53.50$47.25 07/02$46.75–$61.00$51.00--
$125.00Aug 21$1.50$3.40$2.45$3.80 07/17$1.65–$8.15$2.45--
$125.00Oct 16$4.50$7.20$5.85$5.12 07/01$4.55–$11.70$5.12--
$125.00Jan 15$10.50$13.30$11.90$10.45 07/01$9.25–$16.75$10.50--
$180.00Aug 21$31.20$33.80$32.50$22.40 07/06$21.20–$45.45$31.20--
$120.00Aug 21$1.30$4.00$2.65$1.87 07/17$1.60–$6.40$1.8748
$120.00Oct 16$3.80$6.00$4.90$4.00 07/01$3.80–$10.00$4.00--
$120.00Jan 15$8.90$11.40$10.15$10.20 06/29$7.65–$14.55$10.15--
$185.00Aug 21$35.70$38.10$36.90$37.90 06/30$24.30–$49.85$36.90--
$115.00Aug 21$0.50$2.70$1.60$2.14 07/10$1.40–$5.00$1.6027
$115.00Oct 16$1.50$5.40$3.45$3.43 07/01$2.80–$8.00$3.43--
$115.00Jan 15$7.00$10.60$8.80$11.31 06/25$6.65–$12.55$8.80--
$115.00Jan 21$18.00$23.00$20.50$18.00 07/09$17.75–$25.00$18.00--
$110.00Aug 21$0.50$2.40$1.45$0.83 07/09$1.15–$4.05$0.8353
$110.00Oct 16$2.00$4.00$3.00$3.97 06/29$2.50–$6.30$3.00--
$110.00Jan 15$5.50$9.00$7.25$8.50 06/26$5.55–$10.55$7.25--
$110.00Jan 21$16.30$21.00$18.65$18.59 06/29$16.00–$22.50$18.59--
$195.00Aug 21$44.40$47.30$45.85$33.32 07/07$31.15–$59.10$44.40--
$105.00Aug 21$0.05$2.00$1.02$1.00 07/17$0.50–$2.53$1.00--
$105.00Oct 16$0.05$3.70$1.88$7.00 06/04$1.80–$4.95$1.88--
$105.00Jan 15$4.40$7.90$6.15$6.92 06/30$4.85–$9.00$6.15--
$100.00Aug 21$0.00$1.05$0.53$0.60 07/02$0.43–$1.75$0.53--
$100.00Sep 18$0.00$1.45$0.73$1.10 07/17$0.73–$1.65$0.73--
$100.00Oct 16$1.05$3.20$2.13$1.70 07/16$1.33–$3.65$1.70--
$100.00Jan 15$3.70$6.10$4.90$5.00 07/17$4.20–$7.45$4.90--
$100.00Jan 21$12.50$16.80$14.65$12.95 07/09$12.70–$18.00$12.95--
$95.00Oct 16$0.00$2.90$1.45$7.90 05/26$0.90–$2.98$1.45--
$95.00Jan 15$2.65$5.60$4.13$4.70 07/17$3.35–$6.25$4.13--
$95.00Jan 21$10.50$15.50$13.00$20.50 05/26$11.00–$16.25$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$2.65$1.33$3.10 06/22$0.73–$2.40$1.33--
$90.00Jan 15$1.05$5.30$3.18$6.55 06/17$2.65–$5.10$3.18--
$90.00Jan 21$9.00$14.00$11.50$10.00 07/09$8.75–$13.45$10.00--
$85.00Oct 16$0.00$1.65$0.83$0.75 07/01$0.60–$2.42$0.75--
$85.00Jan 15$1.55$4.60$3.08$4.70 06/24$2.20–$4.75$3.08--
$85.00Jan 21$7.50$12.50$10.00$8.95 07/15$8.40–$12.50$8.95--
$80.00Oct 16$0.00$2.35$1.18$2.45 06/05$0.53–$1.73$1.18--
$80.00Jan 15$1.30$3.30$2.30$4.50 06/08$1.95–$3.60$2.30--
$80.00Jan 21$6.00$11.00$8.50$16.30 05/20$7.25–$11.00$8.50--
$75.00Oct 16$0.00$0.80$0.40$2.05 06/05$0.35–$1.55$0.40--
$75.00Jan 15$0.00$3.60$1.80$3.10 06/24$1.70–$3.15$1.80--
$70.00Jan 21$3.50$8.50$6.00$7.71 06/25$5.00–$8.00$6.00--
$65.00Oct 16$0.00$2.20$1.10$0.50 06/29$0.23–$1.40$0.50--
$60.00Oct 16$0.00$2.15$1.08$0.50 06/26$0.25–$1.35$0.50--
$60.00Jan 15$0.00$2.75$1.38$1.10 06/24$1.38–$1.60$1.10--
$55.00Oct 16$0.00$2.25$1.13$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$0.05$1.00$0.53$0.50 07/09$0.48–$1.30$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$0.95$0.48$0.10 07/01$0.48–$1.25$0.10--
$45.00Jan 21$0.00$5.00$2.50$4.30 05/20$1.90–$2.65$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$1.80$0.90$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 469
Total Puts 445
Put/Call Ratio 0.95
Net Difference 24

Prior's Put/Call Breakdown

Total Calls 241
Total Puts 316
Put/Call Ratio 1.31
Net Difference -75

Prior 7-Day Put/Call Summary

Total Calls 3,145
Total Puts 2,938
Average Put/Call Ratio 0.99
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