Tour v394
GH
GUARDANT HEALTH INC
$150.20 -0.36%
$150.00 (-0.13%)🌙
as of 07/23 06:35 PM
(7/22 19:29) ◀
|
Thursday, July 23, 2026 (6:36pm)
January 2026
|
▶ (7/24 02:32)
◀ 7/23 18:36 ▶

Option Volume

Detail
ℹ
Current (07/23) 259
Calls: 39 (15%)
Puts: 220 (85%)
Prior (07/22) 914
Calls: 469 (51%)
Puts: 445 (49%)
Current vs Prior -71.66%
Calls: -91.68% (Calls)
Puts: -50.56% (Puts)
Prior 7-Day Total 6,555
Calls: 3,412 (52%)
Puts: 3,143 (48%)
Prior 7-Day Average 936
Calls: 487 (52%)
Puts: 449 (48%)
Current vs Prior 7-Day Avg -72.34%
Calls: -92.00%
Puts: -51.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $331.9K
Calls: $66.1K (20%)
Puts: $265.8K (80%)
Prior (07/22) $686.3K
Calls: $292.7K (43%)
Puts: $393.6K (57%)
Current vs Prior -51.63%
Calls: -77.43%
Puts: -32.45%
Prior 7-Day Total $7.80M
Calls: $4.00M (51%)
Puts: $3.80M (49%)
Prior 7-Day Average $1.11M
Calls: $571.8K (51%)
Puts: $542.2K (49%)
Current vs Prior 7-Day Avg -70.20%
Calls: -88.44%
Puts: -50.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 5.64
Prior (07/22) 0.95
Current vs Prior +494.53%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg +488.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 1,632
Calls: 735 (45%)
Puts: 897 (55%)
Prior (07/22) 1,073
Calls: 767 (71%)
Puts: 306 (29%)
Current vs Prior +52.10%
Prior 7-Day Total 29,424
Calls: 20,462 (70%)
Puts: 8,962 (30%)
Prior 7-Day Average 4,203
Calls: 2,923 (70%)
Puts: 1,280 (30%)
Current vs Prior 7-Day Avg -61.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.91% | 20.81%
Prior 17.01% | 21.09%
Current vs Prior -0.61% | -1.37%
Prior 7-Day Avg 12.14% | 20.17%
Current vs 7-Day Avg +39.34% | +3.16%
Prior 7-Day Eod 17.01% | 21.09%
Current vs 7-Day Eod -0.61% | -1.37%
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 80% of dollar volume in puts ($265.8K) vs calls ($66.1K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 72% vs prior. Extreme bearish P/C ratio of 5.64 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.53, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2110.5012.90$11.7020.5%60.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2112.5014.90$13.7017.5%1010.53484

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 239, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 216.408.70$7.5530.5%70.41158
$150.00Aug 2110.5012.90$11.7020.5%60.54--
$155.00Aug 218.2010.60$9.4025.5%60.47--
$185.00Aug 210.202.90$1.55174.2%20.1312
$170.00Aug 213.005.70$4.3562.1%10.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2112.5014.90$13.7017.5%1010.53484
$145.00Aug 217.5011.10$9.3038.7%1000.39189
$150.00Aug 219.8012.20$11.0021.8%100.46131
$125.00Aug 211.103.40$2.25102.2%20.14--
$135.00Aug 214.006.00$5.0040.0%20.2693

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. 10 found (best R:R 32.33, avg 5.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.15$4.85$0.1532.33$175.15
$170.00$175.00Aug 21$0.67$4.33$0.676.46$170.67
$160.00$170.00Aug 21$3.20$6.80$3.202.12$163.20
$155.00$160.00Aug 21$1.85$3.15$1.851.70$156.85
$180.00$185.00Aug 21$1.98$3.02$1.981.53$181.98
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Aug 21$2.75$7.25$2.752.64$132.25
$150.00$145.00Aug 21$1.70$3.30$1.701.94$148.30
$145.00$135.00Aug 21$4.30$5.70$4.301.33$140.70
$155.00$150.00Aug 21$2.70$2.30$2.700.85$152.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.17, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.30$2.30$2.700.85$152.30
$180.00$185.00Aug 21$1.98$1.98$3.020.66$181.98
$155.00$160.00Aug 21$1.85$1.85$3.150.59$156.85
$160.00$170.00Aug 21$3.20$3.20$6.800.47$163.20
$170.00$175.00Aug 21$0.67$0.67$4.330.15$170.67
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.70$2.70$2.301.17$152.30
$145.00$135.00Aug 21$4.30$4.30$5.700.75$140.70
$150.00$145.00Aug 21$1.70$1.70$3.300.52$148.30
$135.00$125.00Aug 21$2.75$2.75$7.250.38$132.25

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. 2 found (cheapest 15.11% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$11.70$11.00$22.70$127.30$172.7015.11%
$155.00Aug 21$9.40$13.70$23.10$131.90$178.1015.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.85% of stock, avg 8.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$125.00Aug 21$3.53$2.25$5.78$119.22$185.78
$175.00$125.00Aug 21$3.68$2.25$5.93$119.07$180.93
$170.00$125.00Aug 21$4.35$2.25$6.60$118.40$176.60
$180.00$135.00Aug 21$3.53$5.00$8.53$126.47$188.53
$175.00$135.00Aug 21$3.68$5.00$8.68$126.32$183.68
$170.00$135.00Aug 21$4.35$5.00$9.35$125.65$179.35
$160.00$125.00Aug 21$7.55$2.25$9.80$115.20$169.80
$155.00$125.00Aug 21$9.40$2.25$11.65$113.35$166.65
$160.00$135.00Aug 21$7.55$5.00$12.55$122.45$172.55
$180.00$145.00Aug 21$3.53$9.30$12.83$132.17$192.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 14.62, avg credit $4.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155180/185Aug 21$4.68$0.3214.62$150.32$184.68
135/145160/170Aug 21$7.50$2.503.00$137.50$167.50
145/150180/185Aug 21$3.68$1.322.79$146.32$183.68
145/150155/160Aug 21$3.55$1.452.45$146.45$158.55
150/155170/175Aug 21$3.37$1.632.07$151.63$173.37
135/145150/155Aug 21$6.60$3.401.94$138.40$156.60
135/145180/185Aug 21$6.28$3.721.69$138.72$186.28
135/145155/160Aug 21$6.15$3.851.60$138.85$161.15
125/135160/170Aug 21$5.95$4.051.47$129.05$165.95
150/155160/170Aug 21$5.90$4.101.44$149.10$165.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.11, cheapest $0.45)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.45$4.5510.11
$170.00$175.00$180.00Aug 21$0.52$4.488.62
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$125.00$135.00$145.00Aug 21$1.55$8.455.45
$145.00$150.00$155.00Aug 21$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.70, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$1.15$8.85
$170.00$175.001:2Aug 21-$3.01$1.99
$175.00$180.001:2Aug 21-$3.38$1.62
$180.00$185.001:2Aug 21$0.43$4.57
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Aug 21-$0.70$9.30
$135.00$125.001:2Aug 21$0.50$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.46%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.200.473.2%5.46%8.66%6--
$160.00Aug 21$6.400.416.5%4.26%10.79%7158
$170.00Aug 21$3.000.2813.2%2.00%15.18%1--
$175.00Aug 21$2.750.2416.5%1.83%18.34%1--
$180.00Aug 21$2.050.2219.8%1.36%21.21%1--
$185.00Aug 21$0.200.1323.2%0.13%23.30%212

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 $150.00 09-18 call last traded $19.64 on 07/17 (now $13.10/$16.50) — try a limit near $14.80. Also watch the $160.00 08-21 call last traded $12.20 on 07/17 (now $6.40/$8.70) — try a limit near $7.55; the $180.00 10-16 call last traded $13.85 on 07/15 (now $5.90/$9.70) — try a limit near $7.80. Most tradeable put: the $155.00 08-21 put last traded $12.60 on 07/17 (now $12.50/$14.90) — try a limit near $12.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$10.50$12.90$11.70$16.43 07/17$11.00–$28.95$11.70--
$150.00Sep 18$13.10$16.50$14.80$19.64 07/17$14.20–$19.15$14.808
$150.00Oct 16$16.20$19.90$18.05$34.08 07/02$16.05–$33.95$18.05--
$150.00Jan 15$25.00$28.40$26.70$36.17 07/15$23.85–$42.30$26.70--
$150.00Jan 21$45.50$50.00$47.75$61.00 07/07$43.75–$63.25$47.75--
$155.00Aug 21$8.20$10.60$9.40$14.52 07/17$8.90–$25.15$9.40--
$155.00Oct 16$14.00$17.40$15.70$23.20 07/16$14.30–$31.05$15.70--
$155.00Jan 15$23.00$26.70$24.85$31.30 07/16$21.60–$39.75$24.85--
$155.00Jan 21$43.50$48.50$46.00$49.95 07/17$41.50–$60.75$46.00--
$145.00Aug 21$13.20$15.50$14.35$22.87 07/16$13.50–$32.35$14.35--
$145.00Sep 18$16.10$19.10$17.60$20.80 07/17$16.65–$22.00$17.60--
$145.00Oct 16$18.50$22.10$20.30$35.20 07/07$18.50–$37.50$20.30--
$145.00Jan 15$27.50$31.10$29.30$38.25 07/14$25.85–$45.35$29.30--
$160.00Aug 21$6.40$8.70$7.55$12.20 07/17$7.15–$22.55$7.55158
$160.00Sep 18$9.20$12.90$11.05$15.80 07/17$9.60–$14.45$11.05--
$160.00Oct 16$11.70$15.40$13.55$20.06 07/16$12.40–$28.65$13.55--
$160.00Jan 15$21.00$24.20$22.60$25.48 07/17$20.00–$37.30$22.60--
$160.00Jan 21$41.50$46.50$44.00$54.75 07/01$39.50–$58.80$44.00--
$140.00Aug 21$16.20$18.50$17.35$21.50 07/17$16.00–$36.00$17.35--
$140.00Sep 18$19.00$21.90$20.45$25.57 07/17$19.30–$25.00$20.45--
$140.00Oct 16$21.50$24.80$23.15$26.02 07/17$20.85–$40.95$23.15--
$140.00Jan 15$30.00$33.20$31.60$40.80 07/14$28.15–$48.20$31.60--
$140.00Jan 21$49.50$54.50$52.00$58.50 07/13$47.25–$67.75$52.00--
$165.00Aug 21$4.80$7.00$5.90$8.00 07/17$5.65–$19.80$5.90--
$165.00Sep 18$7.50$10.50$9.00$14.30 07/16$8.30–$12.55$9.00--
$165.00Oct 16$10.00$14.00$12.00$19.70 07/15$10.50–$25.90$12.00--
$165.00Jan 15$19.00$22.90$20.95$27.58 07/13$18.65–$34.90$20.95--
$165.00Jan 21$40.00$44.50$42.25$42.31 06/29$38.75–$56.75$42.25--
$135.00Aug 21$19.70$23.00$21.35$28.87 07/16$19.00–$39.60$21.35--
$135.00Oct 16$24.50$27.80$26.15$34.10 07/16$23.30–$44.50$26.15--
$135.00Jan 15$32.50$36.30$34.40$49.30 07/09$30.30–$51.20$34.40--
$135.00Jan 21$51.50$56.50$54.00$62.25 07/01$49.50–$70.25$54.00--
$170.00Aug 21$3.00$5.70$4.35$8.30 07/17$4.35–$17.15$4.35--
$170.00Sep 18$5.60$8.90$7.25$11.70 07/16$6.85–$10.60$7.25--
$170.00Oct 16$8.50$11.90$10.20$19.57 07/09$9.10–$23.55$10.20--
$170.00Jan 15$17.10$20.60$18.85$21.40 07/17$17.05–$32.65$18.85--
$170.00Jan 21$38.50$43.00$40.75$30.50 06/09$36.75–$54.75$38.50--
$130.00Aug 21$22.60$26.60$24.60$27.50 07/17$21.80–$43.90$24.60--
$130.00Sep 18$25.00$28.70$26.85$32.55 07/17$25.60–$32.50$26.85--
$130.00Oct 16$27.90$30.80$29.35$41.10 07/15$26.60–$47.95$29.35--
$130.00Jan 15$35.10$39.10$37.10$42.06 07/17$32.95–$54.65$37.10--
$130.00Jan 21$54.00$59.00$56.50$45.30 06/10$51.25–$72.50$54.00--
$175.00Aug 21$2.75$4.60$3.68$6.34 07/17$3.10–$14.50$3.68--
$175.00Oct 16$7.30$10.40$8.85$20.30 07/06$8.00–$20.95$8.85--
$175.00Jan 15$15.60$18.50$17.05$23.44 07/16$15.60–$30.60$17.05--
$175.00Jan 21$36.50$41.50$39.00$45.00 07/16$35.50–$53.25$39.00--
$125.00Aug 21$26.50$30.30$28.40$30.30 07/17$25.10–$48.05$28.40--
$125.00Oct 16$31.00$34.40$32.70$36.70 06/29$29.35–$52.05$32.70--
$125.00Jan 15$38.10$41.90$40.00$58.80 07/06$35.85–$57.85$40.00--
$125.00Jan 21$56.00$61.00$58.50$44.50 06/02$53.75–$76.00$56.00--
$180.00Aug 21$2.05$5.00$3.53$5.30 07/17$2.30–$12.70$3.53--
$180.00Oct 16$5.90$9.70$7.80$13.85 07/15$6.70–$18.85$7.80555
$180.00Jan 15$14.00$17.40$15.70$20.40 07/17$14.25–$28.50$15.70--
$180.00Jan 21$35.00$39.50$37.25$51.06 07/01$34.25–$51.25$37.25--
$120.00Aug 21$30.70$34.70$32.70$41.09 07/16$28.60–$52.45$32.70--
$120.00Oct 16$34.50$38.00$36.25$38.00 06/30$32.65–$56.05$36.25--
$120.00Jan 15$41.50$45.10$43.30$45.69 07/17$38.50–$61.70$43.30--
$120.00Jan 21$58.50$63.50$61.00$57.00 06/25$55.75–$78.50$58.50--
$185.00Aug 21$0.20$2.90$1.55$3.90 07/17$1.55–$10.50$1.5512
$185.00Sep 18$2.20$5.40$3.80$7.90 07/16$3.60–$6.30$3.80--
$185.00Oct 16$4.30$7.90$6.10$10.53 07/16$5.60–$16.85$6.10--
$185.00Jan 15$12.60$16.70$14.65$19.90 07/16$13.05–$26.45$14.65--
$185.00Jan 21$33.50$38.00$35.75$48.80 07/01$33.00–$49.25$35.75--
$115.00Aug 21$35.20$38.90$37.05$39.67 07/17$32.30–$57.15$37.05--
$115.00Oct 16$38.50$41.80$40.15$40.43 06/30$35.95–$60.15$40.15--
$115.00Jan 15$44.50$48.30$46.40$63.05 07/06$41.85–$65.50$46.40--
$190.00Aug 21$1.10$3.80$2.45$3.68 07/17$2.15–$9.80$2.45--
$190.00Oct 16$4.10$7.30$5.70$14.50 07/01$4.90–$14.95$5.70--
$190.00Jan 15$11.30$15.40$13.35$22.47 07/07$11.85–$24.75$13.35--
$190.00Mar 19$15.70$19.70$17.70$24.85 07/15$17.40–$24.60$17.70--
$190.00Jan 21$32.00$37.00$34.50$46.75 07/01$31.00–$47.75$34.50--
$110.00Aug 21$39.70$43.40$41.55$59.92 07/09$36.35–$62.10$41.55--
$110.00Oct 16$42.50$45.90$44.20$52.00 07/10$39.60–$64.70$44.20--
$110.00Jan 15$48.00$51.80$49.90$55.60 07/17$44.90–$69.55$49.90--
$110.00Jan 21$64.00$68.50$66.25$73.97 07/16$61.00–$84.25$66.25--
$195.00Aug 21$0.45$3.40$1.93$2.90 07/17$1.65–$7.35$1.93--
$195.00Oct 16$2.50$6.00$4.25$6.00 07/17$3.95–$13.35$4.25--
$195.00Jan 15$10.20$13.50$11.85$17.20 07/01$10.80–$23.15$11.85--
$195.00Jan 21$30.50$35.50$33.00$45.65 07/06$30.00–$46.25$33.00--
$105.00Aug 21$44.30$48.10$46.20$54.75 07/01$40.35–$66.70$46.20--
$105.00Oct 16$46.50$50.10$48.30$57.00 07/10$43.45–$68.70$48.30--
$105.00Jan 15$52.00$55.50$53.75$73.63 07/06$48.15–$73.30$53.75--
$105.00Jan 21$66.50$71.50$69.00$77.60 07/16$63.25–$87.50$69.00--
$200.00Aug 21$0.00$3.10$1.55$2.22 07/17$1.55–$5.80$1.55--
$200.00Oct 16$2.85$5.70$4.28$5.70 07/16$3.33–$11.80$4.28--
$200.00Jan 15$9.00$13.10$11.05$16.78 07/15$10.55–$21.35$11.05--
$200.00Mar 19$13.20$17.20$15.20$20.00 07/16$15.05–$21.95$15.20--
$200.00Jan 21$29.50$34.00$31.75$37.00 07/17$29.00–$44.50$31.75--
$200.00Sep 18$1.60$4.50$3.05--$3.05–$3.05—$1.602
$100.00Aug 21$49.10$52.80$50.95$56.77 07/16$44.60–$71.25$50.95--
$100.00Oct 16$51.00$54.70$52.85$63.00 07/08$47.40–$73.30$52.85--
$100.00Jan 15$55.50$59.30$57.40$42.98 06/18$51.70–$77.25$55.50--
$100.00Jan 21$69.50$74.50$72.00$77.00 07/17$66.25–$89.75$72.00--
$95.00Oct 16$55.50$59.10$57.30$31.40 05/21$51.35–$77.90$55.50--
$95.00Jan 15$59.50$63.20$61.35$69.80 07/01$55.75–$81.05$61.35--
$95.00Jan 21$72.50$77.50$75.00$79.70 07/17$68.75–$92.75$75.00--
$210.00Aug 21$0.00$2.70$1.35$1.85 07/16$0.45–$3.75$1.35--
$210.00Sep 18$0.05$3.70$1.88$3.40 07/16$1.27–$2.68$1.88--
$210.00Jan 15$7.10$10.40$8.75$17.60 07/09$8.55–$17.35$8.75--
$210.00Mar 19$11.10$15.00$13.05$14.50 07/17$12.85–$19.30$13.05--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$9.80$12.20$11.00$8.85 07/16$7.60–$17.80$9.80131
$150.00Oct 16$14.50$18.00$16.25$11.50 07/01$11.80–$22.05$14.50--
$150.00Jan 15$22.00$25.10$23.55$20.30 07/15$18.55–$28.05$22.00--
$155.00Aug 21$12.50$14.90$13.70$12.60 07/17$8.80–$21.05$12.60484
$155.00Sep 18$14.80$18.10$16.45$15.40 07/17$14.95–$18.10$15.40--
$155.00Jan 15$24.50$28.40$26.45$21.00 07/06$20.50–$31.05$24.50--
$145.00Aug 21$7.50$11.10$9.30$7.17 07/16$5.40–$14.75$7.50189
$145.00Oct 16$12.10$15.70$13.90$10.49 07/02$10.20–$18.85$12.10--
$145.00Jan 15$19.00$22.90$20.95$18.20 07/15$16.15–$25.15$19.00--
$145.00Jan 21$33.00$38.00$35.50$34.00 06/29$30.75–$38.75$34.00--
$160.00Aug 21$15.70$18.00$16.85$15.27 07/17$11.15–$24.55$15.70--
$140.00Aug 21$5.60$7.70$6.65$6.30 07/17$4.45–$11.95$6.30--
$140.00Sep 18$7.90$10.70$9.30$9.30 07/17$8.25–$9.90$9.30--
$140.00Oct 16$10.00$13.20$11.60$10.65 07/10$7.95–$16.45$10.65--
$165.00Aug 21$19.20$21.40$20.30$19.95 07/17$12.90–$28.10$19.95--
$165.00Jan 15$30.50$34.50$32.50$26.20 07/07$25.80–$37.60$30.50--
$135.00Aug 21$4.00$6.00$5.00$5.15 07/17$3.03–$10.05$5.0093
$135.00Sep 18$5.50$8.70$7.10$6.26 07/16$6.65–$8.10$6.26--
$135.00Oct 16$7.50$11.10$9.30$8.77 07/13$6.85–$13.80$8.77--
$135.00Jan 15$14.50$18.10$16.30$15.37 07/08$12.75–$19.90$15.37--
$135.00Jan 21$28.00$33.00$30.50$28.90 07/08$25.75–$33.50$28.90--
$170.00Aug 21$23.00$26.40$24.70$16.00 07/02$15.80–$32.00$23.00--
$170.00Oct 16$26.80$30.30$28.55$21.61 07/02$21.05–$35.30$26.80--
$170.00Jan 21$48.00$53.00$50.50$43.50 07/06$44.00–$54.50$48.00--
$130.00Aug 21$2.90$5.80$4.35$3.70 07/17$2.03–$8.15$3.70--
$130.00Oct 16$6.40$9.50$7.95$7.27 07/13$5.35–$11.70$7.27--
$130.00Jan 15$12.00$15.50$13.75$14.50 06/29$11.10–$17.50$13.75--
$175.00Aug 21$26.30$30.20$28.25$25.20 07/17$18.00–$35.90$26.30--
$175.00Jan 21$51.50$56.50$54.00$47.25 07/02$46.75–$58.00$51.50--
$125.00Aug 21$1.10$3.40$2.25$3.80 07/17$1.65–$6.45$2.25--
$125.00Oct 16$4.30$7.60$5.95$5.12 07/01$4.55–$9.75$5.12--
$125.00Jan 15$10.00$14.20$12.10$10.45 07/01$9.25–$15.30$10.45--
$180.00Aug 21$30.30$34.30$32.30$22.40 07/06$21.20–$40.35$30.30--
$120.00Aug 21$1.30$4.20$2.75$1.87 07/17$1.60–$4.70$1.87--
$120.00Oct 16$3.90$6.70$5.30$4.00 07/01$3.80–$8.25$4.00--
$120.00Jan 15$8.50$11.60$10.05$10.20 06/29$7.65–$13.35$10.05--
$185.00Aug 21$34.60$38.60$36.60$37.90 06/30$24.30–$44.45$36.60--
$115.00Aug 21$0.50$3.50$2.00$2.14 07/10$1.40–$3.95$2.00--
$115.00Oct 16$2.45$5.00$3.73$3.43 07/01$2.80–$6.60$3.43--
$115.00Jan 15$7.00$10.70$8.85$11.31 06/25$6.65–$11.30$8.85--
$115.00Jan 21$18.50$23.50$21.00$18.00 07/09$17.75–$23.75$18.50--
$110.00Aug 21$0.00$3.10$1.55$0.83 07/09$1.15–$2.68$0.83--
$110.00Oct 16$2.20$4.70$3.45$3.97 06/29$2.50–$5.60$3.45--
$110.00Jan 15$5.50$8.40$6.95$8.50 06/26$5.55–$9.65$6.95--
$110.00Jan 21$16.00$21.00$18.50$18.59 06/29$16.00–$21.25$18.50--
$195.00Aug 21$44.00$47.80$45.90$33.32 07/07$31.15–$53.35$44.00--
$105.00Aug 21$0.00$2.70$1.35$1.00 07/17$0.50–$2.33$1.00--
$105.00Oct 16$0.05$4.10$2.07$7.00 06/04$1.80–$4.10$2.07--
$105.00Jan 15$4.20$8.00$6.10$6.92 06/30$4.85–$8.10$6.10--
$100.00Aug 21$0.00$1.20$0.60$0.60 07/02$0.43–$1.73$0.60--
$100.00Sep 18$0.00$3.00$1.50$1.10 07/17$0.73–$1.65$1.10--
$100.00Oct 16$0.00$3.50$1.75$1.70 07/16$1.33–$3.38$1.70--
$100.00Jan 15$3.80$7.00$5.40$5.00 07/17$4.20–$6.65$5.00--
$100.00Jan 21$12.50$16.80$14.65$12.95 07/09$12.70–$17.00$12.95--
$95.00Oct 16$0.00$3.20$1.60$7.90 05/26$0.90–$2.98$1.60--
$95.00Jan 15$2.10$6.10$4.10$4.70 07/17$3.35–$5.40$4.10--
$95.00Jan 21$10.50$15.50$13.00$20.50 05/26$11.00–$15.75$13.00--
$90.00Aug 21$0.00$2.25$1.13$0.30 07/15$0.68–$1.55$0.30--
$90.00Oct 16$0.00$2.85$1.43$3.10 06/22$0.73–$2.33$1.43--
$90.00Jan 15$1.25$5.30$3.28$6.55 06/17$2.65–$4.80$3.28--
$90.00Jan 21$9.00$14.00$11.50$10.00 07/09$8.75–$12.90$10.00--
$85.00Oct 16$0.00$2.65$1.33$0.75 07/01$0.60–$2.42$0.75--
$85.00Jan 15$0.50$4.60$2.55$4.70 06/24$2.20–$4.25$2.55--
$85.00Jan 21$7.50$12.50$10.00$8.95 07/15$8.40–$11.75$8.95--
$80.00Oct 16$0.00$2.55$1.27$2.45 06/05$0.53–$1.73$1.27--
$80.00Jan 15$0.10$4.10$2.10$4.50 06/08$1.95–$3.20$2.10--
$80.00Jan 21$6.00$11.00$8.50$16.30 05/20$7.25–$10.25$8.50--
$75.00Oct 16$0.00$2.45$1.23$2.05 06/05$0.35–$1.55$1.23--
$75.00Jan 15$0.00$3.60$1.80$3.10 06/24$1.70–$2.70$1.80--
$70.00Jan 21$3.50$8.50$6.00$7.71 06/25$5.00–$7.00$6.00--
$65.00Oct 16$0.00$2.30$1.15$0.50 06/29$0.23–$1.40$0.50--
$60.00Oct 16$0.00$2.30$1.15$0.50 06/26$0.25–$1.35$0.50--
$60.00Jan 15$0.00$2.70$1.35$1.10 06/24$1.35–$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$0.05$2.25$1.15$0.35 06/26$0.48–$1.25$0.35--
$50.00Jan 15$0.05$2.00$1.02$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$2.25$1.13$0.54 06/04$0.88–$1.20$0.54--
$32.00Jan 15$0.00$2.20$1.10$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 39
Total Puts 220
Put/Call Ratio 5.64
Net Difference -181

Prior's Put/Call Breakdown

Total Calls 469
Total Puts 445
Put/Call Ratio 0.95
Net Difference 24

Prior 7-Day Put/Call Summary

Total Calls 3,412
Total Puts 3,143
Average Put/Call Ratio 0.96
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