Tour v397
GH
GUARDANT HEALTH INC
$147.33 -1.91%
$148.29 (+0.65%)🌙
as of 07/25 02:32 AM
(7/23 18:36) ◀
|
Friday, July 24, 2026 (2:32am)
January 2026
|
▶ (7/27 18:35)
◀ 7/24 02:32 ▶

Option Volume

Detail
ℹ
Current (07/25) 89
Calls: 50 (56%)
Puts: 39 (44%)
Prior (07/23) 259
Calls: 39 (15%)
Puts: 220 (85%)
Current vs Prior -65.64%
Calls: +28.21% (Calls)
Puts: -82.27% (Puts)
Prior 7-Day Total 6,324
Calls: 2,998 (47%)
Puts: 3,326 (53%)
Prior 7-Day Average 903
Calls: 428 (47%)
Puts: 475 (53%)
Current vs Prior 7-Day Avg -90.15%
Calls: -88.33%
Puts: -91.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $89.3K
Calls: $66.4K (74%)
Puts: $22.8K (26%)
Prior (07/23) $331.9K
Calls: $66.1K (20%)
Puts: $265.8K (80%)
Current vs Prior -73.11%
Calls: +0.55%
Puts: -91.41%
Prior 7-Day Total $7.70M
Calls: $3.66M (48%)
Puts: $4.04M (52%)
Prior 7-Day Average $1.10M
Calls: $522.9K (48%)
Puts: $577.5K (52%)
Current vs Prior 7-Day Avg -91.89%
Calls: -87.29%
Puts: -96.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.78
Prior (07/23) 5.64
Current vs Prior -86.17%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -53.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/25) 2,432
Calls: 2,142 (88%)
Puts: 290 (12%)
Prior (07/23) 1,632
Calls: 735 (45%)
Puts: 897 (55%)
Current vs Prior +49.02%
Prior 7-Day Total 26,313
Calls: 17,397 (66%)
Puts: 8,916 (34%)
Prior 7-Day Average 3,759
Calls: 2,485 (66%)
Puts: 1,273 (34%)
Current vs Prior 7-Day Avg -35.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.73% | 20.57%
Prior 16.91% | 20.81%
Current vs Prior -1.06% | -1.15%
Prior 7-Day Avg 13.69% | 20.36%
Current vs 7-Day Avg +22.23% | +1.03%
Prior 7-Day Eod 16.91% | 20.81%
Current vs 7-Day Eod -1.06% | -1.15%
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

Moderately bullish flow with 74% call dollar volume ($66.4K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio dropping 86% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 found (avg delta 0.50, highest 0.50)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.9011.10$10.0022.0%20.50126
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 47, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 215.207.30$6.2533.6%90.37164
$150.00Aug 218.9011.10$10.0022.0%20.50126
$170.00Aug 212.954.40$3.6839.4%20.25174
$155.00Aug 216.909.00$7.9526.4%10.43202
$165.00Aug 213.905.90$4.9040.8%10.31104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 211.002.75$1.8893.1%100.1127
$145.00Aug 218.5010.70$9.6022.9%60.43--
$150.00Aug 2111.1013.30$12.2018.0%60.50136
$120.00Aug 211.502.75$2.1358.7%50.1349
$105.00Aug 210.102.75$1.43185.3%20.07--

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 21.22, avg 6.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Aug 21$0.58$9.42$0.5816.24$180.58
$170.00$180.00Aug 21$1.45$8.55$1.455.90$171.45
$165.00$170.00Aug 21$1.22$3.78$1.223.10$166.22
$160.00$165.00Aug 21$1.35$3.65$1.352.70$161.35
$155.00$160.00Aug 21$1.70$3.30$1.701.94$156.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Aug 21$0.45$9.55$0.4521.22$114.55
$120.00$115.00Aug 21$0.25$4.75$0.2519.00$119.75
$140.00$120.00Aug 21$5.32$14.68$5.322.76$134.68
$145.00$140.00Aug 21$2.15$2.85$2.151.33$142.85
$150.00$145.00Aug 21$2.60$2.40$2.600.92$147.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.05$2.05$2.950.69$152.05
$155.00$160.00Aug 21$1.70$1.70$3.300.52$156.70
$160.00$165.00Aug 21$1.35$1.35$3.650.37$161.35
$165.00$170.00Aug 21$1.22$1.22$3.780.32$166.22
$170.00$180.00Aug 21$1.45$1.45$8.550.17$171.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.60$2.60$2.401.08$147.40
$145.00$140.00Aug 21$2.15$2.15$2.850.75$142.85
$140.00$120.00Aug 21$5.32$5.32$14.680.36$134.68
$115.00$105.00Aug 21$0.45$0.45$9.550.05$114.55
$120.00$115.00Aug 21$0.25$0.25$4.750.05$119.75

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 15.07% of stock, avg 15.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$10.00$12.20$22.20$127.80$172.2015.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.79% of stock, avg 7.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$115.00Aug 21$2.23$1.88$4.11$110.89$184.11
$180.00$120.00Aug 21$2.23$2.13$4.36$115.64$184.36
$170.00$115.00Aug 21$3.68$1.88$5.56$109.44$175.56
$170.00$120.00Aug 21$3.68$2.13$5.81$114.19$175.81
$165.00$115.00Aug 21$4.90$1.88$6.78$108.22$171.78
$165.00$120.00Aug 21$4.90$2.13$7.03$112.97$172.03
$160.00$115.00Aug 21$6.25$1.88$8.13$106.87$168.13
$160.00$120.00Aug 21$6.25$2.13$8.38$111.62$168.38
$180.00$140.00Aug 21$2.23$7.45$9.68$130.32$189.68
$155.00$115.00Aug 21$7.95$1.88$9.83$105.17$164.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 6.14, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.30$0.706.14$145.70$159.30
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20
145/150160/165Aug 21$3.95$1.053.76$146.05$163.95
140/145155/160Aug 21$3.85$1.153.35$141.15$158.85
145/150165/170Aug 21$3.82$1.183.24$146.18$168.82
140/145160/165Aug 21$3.50$1.502.33$141.50$163.50
140/145165/170Aug 21$3.37$1.632.07$141.63$168.37
115/120150/155Aug 21$2.30$2.700.85$117.70$152.30
145/150170/180Aug 21$4.05$5.950.68$145.95$174.05
115/120155/160Aug 21$1.95$3.050.64$118.05$156.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 37.46, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.13$4.8737.46
$150.00$155.00$160.00Aug 21$0.35$4.6513.29
$155.00$160.00$165.00Aug 21$0.35$4.6513.29
$170.00$180.00$190.00Aug 21$0.87$9.1310.49
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.45$4.5510.11

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 $-0.78, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$0.78$9.22
$180.00$190.001:2Aug 21-$1.07$8.93
$165.00$170.001:2Aug 21-$2.46$2.54
$160.00$165.001:2Aug 21-$3.55$1.45
$155.00$160.001:2Aug 21-$4.55$0.45
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Aug 21-$0.98$9.02
$120.00$115.001:2Aug 21-$1.63$3.37
$140.00$120.001:2Aug 21$3.19$16.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.04%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$8.900.501.8%6.04%7.85%2126
$155.00Aug 21$6.900.435.2%4.68%9.89%1202
$160.00Aug 21$5.200.378.6%3.53%12.13%9164
$165.00Aug 21$3.900.3112.0%2.65%14.64%1104
$170.00Aug 21$2.950.2515.4%2.00%17.39%2174
$180.00Aug 21$1.500.1722.2%1.02%23.19%1134

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. 182 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 $145.00 09-18 call last traded $20.80 on 07/17 (now $14.40/$16.70) — try a limit near $15.55. Also watch the $150.00 09-18 call last traded $19.64 on 07/17 (now $11.90/$14.30) — try a limit near $13.10; the $150.00 08-21 call last traded $16.43 on 07/17 (now $8.90/$11.10) — try a limit near $10.00. Most tradeable put: the $150.00 08-21 put last traded $8.85 on 07/16 (now $11.10/$13.30) — try a limit near $11.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$11.30$13.60$12.45$22.87 07/16$12.45–$32.35$12.45--
$145.00Sep 18$14.40$16.70$15.55$20.80 07/17$15.55–$22.00$15.551
$145.00Oct 16$17.00$20.50$18.75$35.20 07/07$18.75–$37.50$18.75--
$145.00Jan 15$25.60$28.90$27.25$38.25 07/14$27.25–$45.35$27.25--
$150.00Aug 21$8.90$11.10$10.00$16.43 07/17$10.00–$28.95$10.00126
$150.00Sep 18$11.90$14.30$13.10$19.64 07/17$13.10–$19.15$13.1010
$150.00Oct 16$14.90$18.00$16.45$34.08 07/02$16.45–$33.95$16.45--
$150.00Jan 15$23.60$27.30$25.45$36.17 07/15$25.45–$42.30$25.45--
$150.00Jan 21$43.50$48.00$45.75$61.00 07/07$45.75–$63.25$45.75--
$140.00Aug 21$14.20$16.20$15.20$21.50 07/17$15.20–$36.00$15.20--
$140.00Sep 18$17.10$19.40$18.25$25.57 07/17$18.25–$25.00$18.25--
$140.00Oct 16$19.40$23.00$21.20$26.02 07/17$21.20–$40.95$21.20--
$140.00Jan 15$27.80$31.70$29.75$40.80 07/14$29.75–$48.20$29.75--
$140.00Jan 21$47.50$52.00$49.75$58.50 07/13$49.75–$67.75$49.75--
$155.00Aug 21$6.90$9.00$7.95$14.52 07/17$7.95–$25.15$7.95202
$155.00Oct 16$12.30$16.10$14.20$23.20 07/16$14.20–$31.05$14.20--
$155.00Jan 15$21.20$25.30$23.25$31.30 07/16$23.25–$39.75$23.25--
$155.00Jan 21$41.50$46.50$44.00$49.95 07/17$44.00–$60.75$44.00--
$135.00Aug 21$17.50$20.20$18.85$28.87 07/16$18.85–$39.60$18.85--
$135.00Oct 16$22.60$25.70$24.15$34.10 07/16$24.15–$44.50$24.15--
$135.00Jan 15$30.50$34.30$32.40$49.30 07/09$32.40–$51.20$32.40--
$135.00Jan 21$49.50$54.00$51.75$62.25 07/01$51.75–$70.25$51.75--
$160.00Aug 21$5.20$7.30$6.25$12.20 07/17$6.25–$22.55$6.25164
$160.00Sep 18$8.00$10.00$9.00$15.80 07/17$9.00–$14.45$9.00--
$160.00Oct 16$10.50$14.10$12.30$20.06 07/16$12.30–$28.65$12.30--
$160.00Jan 15$19.60$23.40$21.50$25.48 07/17$21.50–$37.30$21.50--
$160.00Jan 21$39.50$44.50$42.00$54.75 07/01$42.00–$58.80$42.00--
$130.00Aug 21$20.20$24.10$22.15$27.50 07/17$22.15–$43.90$22.15--
$130.00Sep 18$23.30$26.40$24.85$32.55 07/17$24.85–$32.50$24.85--
$130.00Oct 16$25.80$28.80$27.30$41.10 07/15$27.30–$47.95$27.30--
$130.00Jan 15$33.00$36.90$34.95$42.06 07/17$34.95–$54.65$34.95--
$130.00Jan 21$51.50$56.50$54.00$45.30 06/10$54.00–$72.50$51.50--
$165.00Aug 21$3.90$5.90$4.90$8.00 07/17$4.90–$19.80$4.90104
$165.00Sep 18$6.40$8.70$7.55$14.30 07/16$7.55–$12.55$7.55--
$165.00Oct 16$8.90$12.10$10.50$19.70 07/15$10.50–$25.90$10.50--
$165.00Jan 15$17.70$21.60$19.65$27.58 07/13$19.65–$34.90$19.65--
$165.00Jan 21$38.00$43.00$40.50$42.31 06/29$40.50–$56.75$40.50--
$125.00Aug 21$24.10$27.90$26.00$30.30 07/17$26.00–$48.05$26.00--
$125.00Oct 16$28.50$32.10$30.30$36.70 06/29$30.30–$52.05$30.30--
$125.00Jan 15$36.00$39.30$37.65$58.80 07/06$37.65–$57.85$37.65--
$125.00Jan 21$54.00$58.50$56.25$44.50 06/02$56.25–$76.00$54.00--
$170.00Aug 21$2.95$4.40$3.68$8.30 07/17$3.68–$17.15$3.68174
$170.00Sep 18$5.20$7.20$6.20$11.70 07/16$6.20–$10.60$6.20--
$170.00Oct 16$7.30$10.10$8.70$19.57 07/09$8.70–$23.55$8.70--
$170.00Jan 15$16.40$19.10$17.75$21.40 07/17$17.75–$32.65$17.75--
$170.00Jan 21$36.50$41.00$38.75$30.50 06/09$38.75–$54.75$36.50--
$120.00Aug 21$28.10$32.00$30.05$41.09 07/16$30.05–$52.45$30.05--
$120.00Oct 16$32.00$35.80$33.90$38.00 06/30$33.90–$56.05$33.90--
$120.00Jan 15$39.20$42.70$40.95$45.69 07/17$40.95–$61.70$40.95--
$120.00Jan 21$56.00$61.00$58.50$57.00 06/25$58.50–$78.50$57.00--
$175.00Aug 21$1.65$5.10$3.38$6.34 07/17$3.10–$14.50$3.38--
$175.00Oct 16$7.10$9.60$8.35$20.30 07/06$8.35–$20.95$8.35--
$175.00Jan 15$14.60$18.40$16.50$23.44 07/16$16.50–$30.60$16.50586
$175.00Jan 21$34.50$39.50$37.00$45.00 07/16$37.00–$53.25$37.00--
$115.00Aug 21$32.50$36.30$34.40$39.67 07/17$34.40–$57.15$34.40--
$115.00Oct 16$36.00$39.50$37.75$40.43 06/30$37.75–$60.15$37.75--
$115.00Jan 15$43.30$45.90$44.60$63.05 07/06$44.60–$65.50$44.60--
$180.00Aug 21$1.50$2.95$2.23$5.30 07/17$2.23–$12.70$2.23134
$180.00Oct 16$4.80$7.60$6.20$13.85 07/15$6.20–$18.85$6.20--
$180.00Jan 15$13.40$16.50$14.95$20.40 07/17$14.95–$28.50$14.95--
$180.00Jan 21$33.00$38.00$35.50$51.06 07/01$35.50–$51.25$35.50--
$110.00Aug 21$36.90$40.80$38.85$59.92 07/09$38.85–$62.10$38.85--
$110.00Oct 16$40.00$43.40$41.70$52.00 07/10$41.70–$64.70$41.70--
$110.00Jan 15$45.60$49.30$47.45$55.60 07/17$47.45–$69.55$47.45--
$110.00Jan 21$61.50$66.00$63.75$73.97 07/16$63.75–$84.25$63.75--
$185.00Aug 21$0.00$3.70$1.85$3.90 07/17$1.55–$10.50$1.85--
$185.00Sep 18$1.90$3.90$2.90$7.90 07/16$2.90–$6.30$2.90--
$185.00Oct 16$4.30$6.50$5.40$10.53 07/16$5.40–$16.85$5.40--
$185.00Jan 15$11.90$15.90$13.90$19.90 07/16$13.90–$26.45$13.90--
$185.00Jan 21$31.50$36.50$34.00$48.80 07/01$34.00–$49.25$34.00--
$105.00Aug 21$41.60$45.40$43.50$54.75 07/01$43.50–$66.70$43.50--
$105.00Oct 16$44.10$47.50$45.80$57.00 07/10$45.80–$68.70$45.80--
$105.00Jan 15$49.00$52.90$50.95$73.63 07/06$50.95–$73.30$50.95--
$105.00Jan 21$64.00$68.50$66.25$77.60 07/16$66.25–$87.50$66.25--
$190.00Aug 21$0.00$3.30$1.65$3.68 07/17$1.65–$9.80$1.65641
$190.00Oct 16$2.70$6.10$4.40$14.50 07/01$4.40–$14.95$4.40--
$190.00Jan 15$11.00$14.70$12.85$22.47 07/07$12.65–$24.75$12.85--
$190.00Mar 19$14.90$19.00$16.95$24.85 07/15$16.95–$24.60$16.95--
$190.00Jan 21$30.50$35.00$32.75$46.75 07/01$32.75–$47.75$32.75--
$100.00Aug 21$46.30$50.10$48.20$56.77 07/16$48.20–$71.25$48.20--
$100.00Oct 16$48.80$51.90$50.35$63.00 07/08$50.35–$73.30$50.35--
$100.00Jan 15$53.00$56.60$54.80$42.98 06/18$54.80–$77.25$53.00--
$100.00Jan 21$67.00$71.50$69.25$77.00 07/17$69.25–$89.75$69.25--
$195.00Aug 21$1.00$3.30$2.15$2.90 07/17$1.65–$7.35$2.15--
$195.00Oct 16$2.95$4.80$3.88$6.00 07/17$3.88–$13.35$3.88--
$195.00Jan 15$9.70$13.40$11.55$17.20 07/01$11.55–$23.15$11.55--
$195.00Jan 21$29.00$34.00$31.50$45.65 07/06$31.50–$46.25$31.50--
$95.00Oct 16$52.50$56.40$54.45$31.40 05/21$54.45–$77.90$52.50--
$95.00Jan 15$56.80$60.60$58.70$69.80 07/01$58.70–$81.05$58.70--
$95.00Jan 21$70.00$74.50$72.25$79.70 07/17$72.25–$92.75$72.25--
$200.00Aug 21$0.25$2.90$1.58$2.22 07/17$1.55–$5.80$1.58--
$200.00Oct 16$1.10$4.10$2.60$5.70 07/16$2.60–$11.80$2.60--
$200.00Jan 15$8.60$12.30$10.45$16.78 07/15$10.45–$21.35$10.45--
$200.00Mar 19$12.50$16.60$14.55$20.00 07/16$14.55–$21.95$14.55--
$200.00Jan 21$27.50$32.50$30.00$37.00 07/17$30.00–$44.50$30.00--
$210.00Aug 21$0.00$2.85$1.43$1.85 07/16$0.45–$3.75$1.43--
$210.00Sep 18$0.00$2.60$1.30$3.40 07/16$1.27–$2.68$1.30--
$210.00Jan 15$6.70$10.70$8.70$17.60 07/09$8.55–$17.35$8.70--
$210.00Mar 19$10.50$14.50$12.50$14.50 07/17$12.50–$19.30$12.50--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$8.50$10.70$9.60$7.17 07/16$5.40–$13.05$8.50--
$145.00Oct 16$13.20$16.30$14.75$10.49 07/02$10.20–$16.80$13.20--
$145.00Jan 15$20.00$23.30$21.65$18.20 07/15$16.15–$22.80$20.00--
$145.00Jan 21$34.00$39.00$36.50$34.00 06/29$30.75–$37.25$34.00--
$150.00Aug 21$11.10$13.30$12.20$8.85 07/16$7.60–$15.45$11.10136
$150.00Oct 16$15.80$18.80$17.30$11.50 07/01$11.80–$19.45$15.80--
$150.00Jan 15$22.70$26.80$24.75$20.30 07/15$18.55–$25.55$22.70--
$140.00Aug 21$6.40$8.50$7.45$6.30 07/17$4.45–$10.50$6.40--
$140.00Sep 18$8.70$11.50$10.10$9.30 07/17$8.25–$10.10$9.30--
$140.00Oct 16$10.50$13.70$12.10$10.65 07/10$7.95–$14.70$10.65--
$155.00Aug 21$14.10$16.30$15.20$12.60 07/17$8.80–$18.05$14.10--
$155.00Sep 18$16.60$19.00$17.80$15.40 07/17$14.95–$18.10$16.60--
$155.00Jan 15$25.70$29.60$27.65$21.00 07/06$20.50–$28.25$25.70--
$135.00Aug 21$4.70$6.50$5.60$5.15 07/17$3.03–$8.90$5.15--
$135.00Sep 18$6.90$9.00$7.95$6.26 07/16$6.65–$8.10$6.90--
$135.00Oct 16$8.90$11.20$10.05$8.77 07/13$6.85–$12.55$8.90--
$135.00Jan 15$15.20$18.70$16.95$15.37 07/08$12.75–$18.05$15.37--
$135.00Jan 21$28.50$33.50$31.00$28.90 07/08$25.75–$31.50$28.90--
$160.00Aug 21$17.50$19.50$18.50$15.27 07/17$11.15–$21.15$17.50--
$130.00Aug 21$2.05$5.00$3.53$3.70 07/17$2.03–$7.15$3.53--
$130.00Oct 16$7.10$9.40$8.25$7.27 07/13$5.35–$10.35$7.27--
$130.00Jan 15$12.60$16.80$14.70$14.50 06/29$11.10–$15.75$14.50--
$165.00Aug 21$21.20$23.10$22.15$19.95 07/17$12.90–$24.35$21.20--
$165.00Jan 15$32.10$36.00$34.05$26.20 07/07$25.80–$34.05$32.10--
$125.00Aug 21$2.25$3.70$2.98$3.80 07/17$1.65–$5.40$2.98--
$125.00Oct 16$4.90$7.60$6.25$5.12 07/01$4.55–$8.85$5.12--
$125.00Jan 15$11.20$13.80$12.50$10.45 07/01$9.25–$13.70$11.20--
$170.00Aug 21$24.80$28.00$26.40$16.00 07/02$15.80–$27.85$24.80--
$170.00Oct 16$28.90$32.20$30.55$21.61 07/02$21.05–$31.45$28.90--
$170.00Jan 21$49.00$54.00$51.50$43.50 07/06$44.00–$52.25$49.00--
$120.00Aug 21$1.50$2.75$2.13$1.87 07/17$1.60–$4.15$1.8749
$120.00Oct 16$4.30$6.10$5.20$4.00 07/01$3.80–$6.50$4.30--
$120.00Jan 15$9.30$11.80$10.55$10.20 06/29$7.65–$11.65$10.20--
$175.00Aug 21$28.10$32.10$30.10$25.20 07/17$18.00–$31.55$28.10--
$175.00Jan 21$52.50$57.50$55.00$47.25 07/02$46.75–$55.25$52.50--
$115.00Aug 21$1.00$2.75$1.88$2.14 07/10$1.40–$3.13$1.8827
$115.00Oct 16$2.00$5.30$3.65$3.43 07/01$2.80–$5.50$3.43--
$115.00Jan 15$7.70$11.00$9.35$11.31 06/25$6.65–$10.30$9.35--
$115.00Jan 21$19.00$24.00$21.50$18.00 07/09$17.75–$22.00$19.00--
$180.00Aug 21$32.50$36.30$34.40$22.40 07/06$21.20–$35.65$32.50--
$110.00Aug 21$0.00$3.10$1.55$0.83 07/09$1.15–$2.68$0.83--
$110.00Oct 16$2.45$4.20$3.33$3.97 06/29$2.50–$4.35$3.33--
$110.00Jan 15$6.20$9.00$7.60$8.50 06/26$5.55–$8.50$7.60--
$110.00Jan 21$16.50$21.50$19.00$18.59 06/29$16.00–$19.75$18.59--
$185.00Aug 21$37.00$40.80$38.90$37.90 06/30$24.30–$39.60$37.90--
$105.00Aug 21$0.10$2.75$1.43$1.00 07/17$0.50–$1.88$1.00--
$105.00Oct 16$0.05$3.80$1.92$7.00 06/04$1.80–$3.55$1.92--
$105.00Jan 15$5.00$7.60$6.30$6.92 06/30$4.85–$7.25$6.30--
$100.00Aug 21$0.00$1.20$0.60$0.60 07/02$0.43–$1.60$0.60--
$100.00Sep 18$0.00$1.95$0.98$1.10 07/17$0.73–$1.65$0.98--
$100.00Oct 16$0.00$2.70$1.35$1.70 07/16$1.33–$3.18$1.35--
$100.00Jan 15$3.80$7.00$5.40$5.00 07/17$4.20–$6.05$5.00--
$100.00Jan 21$13.00$17.50$15.25$12.95 07/09$12.70–$15.75$13.00--
$195.00Aug 21$46.40$50.40$48.40$33.32 07/07$31.15–$48.40$46.40--
$95.00Oct 16$0.00$2.20$1.10$7.90 05/26$0.90–$2.20$1.10--
$95.00Jan 15$2.90$6.10$4.50$4.70 07/17$3.35–$5.10$4.50--
$95.00Jan 21$11.00$15.10$13.05$20.50 05/26$11.00–$14.45$13.05--
$90.00Aug 21$0.00$2.25$1.13$0.30 07/15$0.68–$1.38$0.30--
$90.00Oct 16$0.00$1.60$0.80$3.10 06/22$0.73–$1.90$0.80--
$90.00Jan 15$1.10$5.20$3.15$6.55 06/17$2.65–$4.43$3.15--
$90.00Jan 21$9.50$14.50$12.00$10.00 07/09$8.75–$12.50$10.00--
$85.00Oct 16$0.00$1.10$0.55$0.75 07/01$0.55–$1.75$0.55--
$85.00Jan 15$0.50$4.60$2.55$4.70 06/24$2.20–$3.43$2.55--
$85.00Jan 21$7.50$12.50$10.00$8.95 07/15$8.40–$11.00$8.95--
$80.00Oct 16$0.00$2.50$1.25$2.45 06/05$0.53–$1.65$1.2578
$80.00Jan 15$0.05$4.10$2.07$4.50 06/08$1.95–$2.83$2.07--
$80.00Jan 21$6.60$11.50$9.05$16.30 05/20$7.25–$9.85$9.05--
$75.00Oct 16$0.00$0.65$0.33$2.05 06/05$0.33–$1.55$0.33--
$75.00Jan 15$0.00$3.60$1.80$3.10 06/24$1.70–$2.50$1.80--
$70.00Jan 21$4.00$9.00$6.50$7.71 06/25$5.00–$6.50$6.50--
$65.00Oct 16$0.00$0.65$0.33$0.50 06/29$0.23–$1.40$0.33--
$60.00Oct 16$0.00$1.60$0.80$0.50 06/26$0.25–$1.35$0.50--
$60.00Jan 15$0.00$2.75$1.38$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$0.00$2.25$1.13$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–$1.30$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$0.90$0.45$0.10 07/01$0.45–$1.25$0.10--
$45.00Jan 21$0.00$5.00$2.50$4.30 05/20$1.90–$2.50$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$2.20$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 50
Total Puts 39
Put/Call Ratio 0.78
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 39
Total Puts 220
Put/Call Ratio 5.64
Net Difference -181

Prior 7-Day Put/Call Summary

Total Calls 2,998
Total Puts 3,326
Average Put/Call Ratio 1.66
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