Tour v526
GH
GUARDANT HEALTH INC
$164.92 +1.07%
$163.74 (-0.72%)🌙
as of 08/25 06:33 PM
(8/21 18:34) ◀
|
Tuesday, August 25, 2026 (6:33pm)
January 2026
|
▶ (8/26 18:33)
◀ 8/25 18:33 ▶

Option Volume

Detail
ℹ
Current (08/25) 801
Calls: 319 (40%)
Puts: 482 (60%)
Prior (08/21) 1,125
Calls: 857 (76%)
Puts: 268 (24%)
Current vs Prior -28.80%
Calls: -62.78% (Calls)
Puts: +79.85% (Puts)
Prior 7-Day Total 5,576
Calls: 3,646 (65%)
Puts: 1,930 (35%)
Prior 7-Day Average 796
Calls: 520 (65%)
Puts: 275 (35%)
Current vs Prior 7-Day Avg +0.56%
Calls: -38.75%
Puts: +74.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $625.9K
Calls: $321.0K (51%)
Puts: $304.9K (49%)
Prior (08/21) $931.5K
Calls: $806.3K (87%)
Puts: $125.2K (13%)
Current vs Prior -32.81%
Calls: -60.19%
Puts: +143.51%
Prior 7-Day Total $4.54M
Calls: $3.11M (69%)
Puts: $1.43M (31%)
Prior 7-Day Average $648.6K
Calls: $444.5K (69%)
Puts: $204.1K (31%)
Current vs Prior 7-Day Avg -3.50%
Calls: -27.79%
Puts: +49.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 1.51
Prior (08/21) 0.31
Current vs Prior +383.17%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +117.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 2,395
Calls: 1,839 (77%)
Puts: 556 (23%)
Prior (08/21) 3,561
Calls: 3,043 (85%)
Puts: 518 (15%)
Current vs Prior -32.74%
Prior 7-Day Total 32,367
Calls: 19,292 (60%)
Puts: 13,075 (40%)
Prior 7-Day Average 4,623
Calls: 2,756 (60%)
Puts: 1,867 (40%)
Current vs Prior 7-Day Avg -48.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.55% | 16.67%
Prior 11.89% | 16.67%
Current vs Prior -2.87% | +0.04%
Prior 7-Day Avg 6.66% | 13.22%
Current vs 7-Day Avg +73.46% | +26.14%
Prior 7-Day Eod 11.89% | 16.67%
Current vs 7-Day Eod -2.87% | +0.04%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Prior 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio rising 383% - increased hedging/bearish positioning. Call-heavy open interest (1,839 calls vs 556 puts) suggests bullish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 -- 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 0.65, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1816.1018.30$17.2012.8%30.7950
$165.00Sep 186.5010.30$8.4045.2%20.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 547, top 408)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 184.407.40$5.9050.8%980.42145
$180.00Sep 182.504.00$3.2546.2%120.27296
$185.00Sep 180.052.75$1.40192.9%120.1570
$190.00Sep 180.002.65$1.33199.2%40.1474
$150.00Sep 1816.1018.30$17.2012.8%30.7950
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 184.707.40$6.0544.6%4080.39318
$165.00Sep 186.6010.40$8.5044.7%20.4837
$135.00Sep 180.001.90$0.95200.0%10.088
$145.00Sep 180.403.20$1.80155.6%10.15118

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. 9 found (best R:R 0.70, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$165.00Sep 18$8.80$6.20$8.8079%0.70$158.80
$175.00$180.00Sep 18$0.70$4.30$0.7032%6.14$175.70
$190.00$200.00Sep 18$0.76$9.24$0.7614%12.16$190.76
$170.00$175.00Sep 18$1.95$3.05$1.9542%1.56$171.95
$165.00$170.00Sep 18$2.50$2.50$2.5052%1.00$167.50
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$135.00Sep 18$0.85$9.15$0.8515%10.76$144.15
$165.00$160.00Sep 18$2.45$2.55$2.4548%1.04$162.55
$160.00$145.00Sep 18$4.25$10.75$4.2539%2.53$155.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.40, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$1.85$1.85$3.1574%0.59$181.85
$165.00$170.00Sep 18$2.50$2.50$2.5048%1.00$167.50
$170.00$175.00Sep 18$1.95$1.95$3.0558%0.64$171.95
$190.00$200.00Sep 18$0.76$0.76$9.2486%0.08$190.76
$175.00$180.00Sep 18$0.70$0.70$4.3068%0.16$175.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$145.00Sep 18$4.25$4.25$10.7561%0.40$155.75
$145.00$135.00Sep 18$0.85$0.85$9.1585%0.09$144.15

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 10.25% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Sep 18$8.40$8.50$16.90$148.10$181.9010.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.38% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$135.00Sep 18$1.33$0.95$2.28$132.72$192.28
$185.00$135.00Sep 18$1.40$0.95$2.35$132.65$187.35
$190.00$145.00Sep 18$1.33$1.80$3.13$141.87$193.13
$185.00$145.00Sep 18$1.40$1.80$3.20$141.80$188.20
$180.00$135.00Sep 18$3.25$0.95$4.20$130.80$184.20
$180.00$145.00Sep 18$3.25$1.80$5.05$139.95$185.05
$175.00$135.00Sep 18$3.95$0.95$4.90$130.10$179.90
$175.00$145.00Sep 18$3.95$1.80$5.75$139.25$180.75
$185.00$160.00Sep 18$1.40$6.05$7.45$152.55$192.45
$190.00$160.00Sep 18$1.33$6.05$7.38$152.62$197.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.19, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/145190/200Sep 18$1.61$8.3971%0.19$143.39$191.61
135/145180/185Sep 18$2.70$7.3058%0.37$142.30$182.70
135/145175/180Sep 18$1.55$8.4552%0.18$143.45$176.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 8.09, cheapest $0.55)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.55$4.4519%8.09
$170.00$175.00$180.00Sep 18$1.25$3.7516%3.00
$180.00$185.00$190.00Sep 18$1.78$3.2213%1.81
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.10, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Sep 18-$2.00$3.00
$185.00$190.001:2Sep 18-$1.26$3.74
$165.00$170.001:2Sep 18-$3.40$1.60
$175.00$180.001:2Sep 18-$2.55$2.45
$150.00$165.001:2Sep 18$0.40$14.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Sep 18-$0.10$9.90
$165.00$160.001:2Sep 18-$3.60$1.40
$160.00$145.001:2Sep 18$2.45$12.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.52%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$2.500.279.1%1.52%10.66%12296
$165.00Sep 18$6.500.520.1%3.94%3.99%2--
$170.00Sep 18$4.400.423.1%2.67%5.75%98145
$175.00Sep 18$2.600.336.1%1.58%7.69%1--

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. 200 contracts (avg 831 vol/day, 200 traded recently)

GH averages only 831 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 $105.00 01-21 call last traded $75.00 on 08/06 (now $76.00/$80.00) — try a limit near $76.00. Also watch the $110.00 01-21 call last traded $73.97 on 07/16 (now $72.50/$76.50) — try a limit near $73.97; the $175.00 01-15 call last traded $22.35 on 08/20 (now $18.20/$20.30) — try a limit near $19.25. Most tradeable put: the $155.00 01-21 put last traded $32.20 on 08/21 (now $30.50/$35.00) — try a limit near $32.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$6.50$10.30$8.40$13.01 08/20$5.60–$13.15$8.40--
$165.00Oct 16$10.90$14.40$12.65$16.12 08/21$8.95–$17.20$12.65--
$165.00Jan 15$22.00$25.50$23.75$27.55 08/20$17.65–$28.30$23.7543
$165.00Mar 19$27.90$30.70$29.30$29.92 08/03$22.20–$33.70$29.30--
$165.00Jan 21$44.50$49.00$46.75$50.80 08/20$37.75–$51.50$46.75--
$160.00Sep 18$9.20$11.90$10.55$15.00 08/21$7.40–$16.10$10.55--
$160.00Oct 16$13.40$17.10$15.25$18.60 08/21$10.65–$19.85$15.25120
$160.00Jan 15$24.60$27.90$26.25$29.30 08/21$18.85–$30.60$26.2545
$160.00Jan 21$46.50$50.50$48.50$53.00 08/20$39.75–$53.75$48.50--
$170.00Sep 18$4.40$7.40$5.90$9.60 08/21$3.50–$10.45$5.90145
$170.00Oct 16$8.70$12.40$10.55$13.52 08/21$7.45–$14.65$10.55126
$170.00Jan 15$20.40$23.10$21.75$24.00 08/21$15.85–$25.95$21.75--
$170.00Mar 19$25.70$28.60$27.15$23.45 08/14$20.25–$31.30$25.70--
$170.00Jan 21$42.50$47.00$44.75$45.70 08/20$36.25–$49.70$44.75--
$155.00Sep 18$12.40$16.00$14.20$18.17 08/21$9.25–$19.50$14.20--
$155.00Oct 16$16.30$20.00$18.15$21.75 08/21$12.35–$22.80$18.15--
$155.00Jan 15$27.00$30.00$28.50$32.00 08/21$20.75–$33.30$28.50--
$155.00Jan 21$49.00$53.00$51.00$46.00 07/22$41.25–$56.00$49.00--
$175.00Sep 18$2.60$5.30$3.95$6.45 08/21$2.85–$8.20$3.95--
$175.00Oct 16$6.70$10.40$8.55$10.00 08/21$6.10–$12.30$8.55--
$175.00Jan 15$18.20$20.30$19.25$22.35 08/20$14.00–$23.65$19.25538
$175.00Jan 21$40.50$45.00$42.75$43.63 08/05$34.75–$47.75$42.75--
$150.00Sep 18$16.10$18.30$17.20$22.45 08/21$11.30–$23.15$17.2050
$150.00Oct 16$19.50$23.30$21.40$25.90 08/21$14.10–$26.45$21.40--
$150.00Jan 15$29.60$32.70$31.15$33.60 08/21$23.10–$36.20$31.15--
$150.00Jan 21$51.00$55.50$53.25$48.93 08/17$43.00–$58.00$51.00--
$180.00Sep 18$2.50$4.00$3.25$4.74 08/21$2.15–$6.65$3.25296
$180.00Oct 16$5.00$8.80$6.90$8.40 08/21$4.90–$10.40$6.90--
$180.00Jan 15$16.10$19.20$17.65$20.75 08/20$13.15–$21.60$17.6538
$180.00Jan 21$39.00$43.50$41.25$51.06 07/01$33.50–$45.75$41.25--
$145.00Sep 18$20.20$23.70$21.95$25.15 07/31$13.45–$26.85$21.95--
$145.00Oct 16$23.10$26.70$24.90$29.34 08/20$15.80–$29.55$24.90--
$145.00Jan 15$32.50$35.60$34.05$38.34 08/21$25.30–$39.05$34.05--
$145.00Jan 21$53.50$57.50$55.50$53.25 08/19$45.00–$60.50$53.50--
$185.00Sep 18$0.05$2.75$1.40$3.20 08/21$1.40–$5.40$1.4070
$185.00Oct 16$3.40$7.50$5.45$7.75 08/07$3.78–$8.85$5.45--
$185.00Jan 15$14.50$17.50$16.00$19.20 08/20$12.20–$19.30$16.00--
$185.00Jan 21$37.00$41.50$39.25$48.80 07/01$31.75–$43.75$39.25--
$140.00Sep 18$24.50$27.00$25.75$30.60 08/21$15.90–$31.20$25.75--
$140.00Oct 16$26.90$30.20$28.55$32.96 08/21$18.65–$33.50$28.55--
$140.00Jan 15$35.70$38.80$37.25$41.50 08/10$27.10–$42.15$37.25--
$140.00Jan 21$56.00$59.50$57.75$58.50 07/13$46.75–$63.00$57.75--
$190.00Sep 18$0.00$2.65$1.33$2.65 08/21$0.95–$4.15$1.3374
$190.00Oct 16$2.25$5.90$4.08$6.25 08/21$2.98–$7.40$4.08--
$190.00Jan 15$12.50$16.10$14.30$17.10 08/20$10.80–$18.10$14.30--
$190.00Mar 19$18.10$21.70$19.90$24.85 07/15$14.90–$23.55$19.90--
$190.00Jan 21$35.50$40.00$37.75$32.72 07/29$30.50–$42.25$35.50--
$135.00Sep 18$29.00$32.40$30.70$35.20 08/20$18.45–$36.00$30.70--
$135.00Oct 16$31.00$34.10$32.55$34.71 08/12$21.65–$37.75$32.55--
$135.00Jan 15$39.00$42.80$40.90$32.30 07/21$29.40–$45.60$39.00--
$135.00Jan 21$58.50$63.00$60.75$56.50 08/14$48.75–$65.75$58.50--
$195.00Sep 18$0.55$1.05$0.80$2.10 08/20$0.70–$3.33$0.80--
$195.00Oct 16$1.25$5.30$3.28$3.30 08/19$2.28–$6.20$3.28--
$195.00Jan 15$11.50$14.70$13.10$12.60 07/30$10.00–$16.20$12.60--
$195.00Jan 21$34.00$38.50$36.25$34.00 08/19$29.00–$40.75$34.00--
$130.00Sep 18$33.70$37.00$35.35$24.00 07/29$21.55–$40.80$33.70--
$130.00Oct 16$35.30$38.90$37.10$40.82 08/21$24.25–$42.05$37.10--
$130.00Jan 15$42.60$46.30$44.45$45.60 08/20$32.40–$49.10$44.45--
$130.00Jan 21$61.00$65.50$63.25$60.00 08/03$50.75–$68.25$61.00--
$200.00Sep 18$0.00$1.15$0.57$1.25 08/21$0.40–$2.85$0.57--
$200.00Oct 16$1.00$4.40$2.70$2.66 08/19$1.73–$4.65$2.66--
$200.00Jan 15$10.80$13.40$12.10$13.03 08/20$8.70–$14.50$12.10--
$200.00Mar 19$15.10$18.00$16.55$19.40 08/20$12.55–$20.30$16.55--
$200.00Apr 16$16.90$20.50$18.70$18.90 08/20$18.70–$20.65$18.70--
$200.00Jan 21$32.00$37.00$34.50$37.00 08/21$28.00–$38.75$34.50--
$125.00Oct 16$39.80$42.70$41.25$46.64 08/10$27.35–$46.90$41.25--
$125.00Jan 15$46.30$49.70$48.00$42.19 08/14$35.15–$53.20$46.30--
$125.00Jan 21$64.00$68.50$66.25$63.00 08/19$53.25–$70.75$64.00--
$120.00Sep 18$43.30$46.70$45.00$42.00 08/17$28.70–$50.90$43.30--
$120.00Oct 16$44.40$47.30$45.85$43.50 08/03$30.65–$51.30$44.40--
$120.00Jan 15$50.10$53.70$51.90$51.35 08/20$38.30–$56.70$51.35--
$120.00Jan 21$66.50$71.00$68.75$66.48 08/19$55.25–$73.75$66.50--
$210.00Sep 18$0.00$1.05$0.53$0.40 08/21$0.25–$2.40$0.40--
$210.00Oct 16$1.05$2.95$2.00$2.60 08/03$0.93–$3.68$2.00--
$210.00Jan 15$7.50$10.20$8.85$9.50 08/06$7.20–$11.95$8.85--
$210.00Mar 19$12.50$16.50$14.50$17.02 08/07$10.60–$17.45$14.50--
$210.00Jan 21$29.50$34.00$31.75$30.00 08/17$25.50–$35.75$30.00--
$115.00Sep 18$48.30$51.60$49.95$46.24 08/17$32.45–$56.00$48.30--
$115.00Oct 16$49.10$52.60$50.85$47.75 08/04$34.25–$56.45$49.10--
$115.00Jan 15$54.10$57.70$55.90$40.10 07/29$41.40–$61.10$54.10--
$115.00Mar 19$57.30$60.50$58.90$55.50 08/06$44.70–$63.65$57.30--
$110.00Oct 16$53.80$56.70$55.25$51.25 08/06$38.15–$61.45$53.80--
$110.00Jan 15$58.20$61.70$59.95$60.58 08/05$44.00–$65.25$59.95--
$110.00Mar 19$61.00$64.20$62.60$66.50 08/20$47.65–$67.55$62.60--
$110.00Jan 21$72.50$76.50$74.50$73.97 07/16$60.25–$79.75$73.97133
$220.00Sep 18$0.00$1.50$0.75$0.50 08/20$0.13–$1.85$0.50--
$220.00Oct 16$0.35$3.00$1.68$0.99 08/14$1.00–$2.93$0.99--
$220.00Jan 15$6.50$8.10$7.30$6.00 08/14$5.80–$10.05$6.50--
$220.00Mar 19$10.30$14.00$12.15$9.75 08/14$9.00–$14.90$10.30--
$105.00Sep 18$58.20$61.60$59.90$55.75 08/18$40.85–$65.75$58.20--
$105.00Oct 16$58.70$62.40$60.55$50.20 07/30$42.30–$66.30$58.70--
$105.00Jan 15$62.50$65.30$63.90$51.45 07/24$47.50–$69.60$62.50--
$105.00Jan 21$76.00$80.00$78.00$75.00 08/06$63.25–$83.00$76.00161
$230.00Sep 18$0.05$0.65$0.35$0.10 08/17$0.18–$1.45$0.10--
$230.00Oct 16$0.15$2.60$1.38$0.90 08/13$0.40–$2.30$0.90--
$230.00Jan 15$5.20$6.40$5.80$5.50 08/19$4.35–$8.30$5.50--
$230.00Mar 19$8.40$12.20$10.30$11.18 08/03$7.45–$13.05$10.30--
$240.00Jan 15$3.60$6.70$5.15$4.50 08/19$3.72–$6.50$4.50--
$240.00Mar 19$6.80$10.40$8.60$9.80 08/20$6.35–$11.20$8.60--
$240.00Jan 21$22.00$26.50$24.25$30.50 07/09$19.75–$28.25$24.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$6.60$10.40$8.50$6.55 08/20$5.55–$26.90$6.6037
$165.00Oct 16$10.40$14.10$12.25$10.25 08/20$10.00–$28.65$10.40--
$165.00Jan 15$19.50$22.80$21.15$26.20 07/07$19.65–$35.15$21.15--
$165.00Mar 19$24.50$27.90$26.20$29.22 08/14$24.10–$39.00$26.20--
$160.00Sep 18$4.70$7.40$6.05$4.40 08/21$4.53–$23.30$4.70318
$160.00Oct 16$7.80$11.70$9.75$11.70 08/18$8.00–$25.60$9.75--
$160.00Jan 15$17.10$20.90$19.00$16.60 08/20$17.10–$32.35$17.10--
$160.00Mar 19$21.60$25.50$23.55$24.11 08/17$21.65–$35.80$23.55--
$160.00Jan 21$33.00$37.50$35.25$34.10 08/20$33.50–$46.75$34.10--
$170.00Sep 18$10.00$13.00$11.50$8.30 08/20$8.55–$30.80$10.00--
$170.00Oct 16$13.10$16.80$14.95$16.25 08/07$12.25–$32.50$14.95--
$170.00Jan 15$22.50$26.30$24.40$29.50 08/04$22.20–$38.90$24.40--
$170.00Jan 21$38.50$43.50$41.00$43.50 07/06$39.00–$53.00$41.00--
$155.00Sep 18$2.20$5.50$3.85$3.00 08/21$2.88–$19.80$3.00--
$155.00Oct 16$5.70$9.70$7.70$8.21 08/19$6.20–$22.20$7.70--
$155.00Jan 15$15.70$17.80$16.75$17.20 08/12$15.20–$29.10$16.75--
$155.00Mar 19$19.10$23.00$21.05$21.26 08/10$19.10–$32.80$21.05--
$155.00Jan 21$30.50$35.00$32.75$32.20 08/21$31.00–$43.50$32.203
$175.00Jan 21$41.50$46.50$44.00$47.25 07/02$41.75–$56.50$44.00--
$150.00Sep 18$1.85$3.30$2.58$1.85 08/21$2.55–$16.65$1.85--
$150.00Oct 16$3.80$7.90$5.85$5.15 08/21$4.40–$19.05$5.15--
$150.00Jan 15$12.30$16.30$14.30$13.00 08/21$13.20–$26.00$13.00--
$150.00Mar 19$16.80$20.80$18.80$22.80 07/31$17.05–$29.80$18.80--
$150.00Jan 21$28.00$32.50$30.25$30.80 08/12$28.50–$40.50$30.25--
$180.00Sep 18$16.30$20.00$18.15$15.00 08/21$14.30–$39.00$16.30--
$180.00Oct 16$19.60$23.20$21.40$25.75 08/14$17.95–$40.50$21.40--
$180.00Jan 15$28.90$32.10$30.50$27.20 08/20$27.75–$46.25$28.90--
$145.00Sep 18$0.40$3.20$1.80$1.25 08/21$1.75–$13.95$1.25118
$145.00Oct 16$2.35$4.90$3.63$4.52 08/10$3.20–$16.20$3.63--
$145.00Jan 15$11.90$13.80$12.85$18.20 07/15$11.10–$23.05$12.859
$145.00Jan 21$25.90$30.00$27.95$27.00 08/21$26.35–$37.50$27.005
$185.00Oct 16$23.00$26.70$24.85$26.40 08/19$21.35–$44.55$24.85--
$140.00Sep 18$0.30$2.25$1.27$0.78 08/20$1.20–$11.25$0.78--
$140.00Oct 16$1.60$5.30$3.45$2.58 08/20$3.00–$13.60$2.58--
$140.00Jan 21$23.00$27.50$25.25$26.39 08/17$24.40–$35.00$25.25--
$135.00Sep 18$0.00$1.90$0.95$1.05 08/18$0.95–$8.85$0.958
$135.00Oct 16$0.55$2.80$1.67$3.00 08/19$1.67–$10.90$1.67--
$135.00Jan 15$6.90$10.80$8.85$8.00 08/20$7.95–$18.00$8.00--
$135.00Jan 21$20.80$25.50$23.15$24.10 08/11$21.90–$32.00$23.15--
$195.00Oct 16$31.40$34.60$33.00$42.00 08/03$28.60–$53.35$33.00--
$130.00Sep 18$0.00$1.00$0.50$0.95 08/14$0.50–$6.90$0.50--
$130.00Oct 16$0.20$3.20$1.70$1.52 08/21$1.38–$9.50$1.52--
$130.00Jan 15$5.60$8.30$6.95$8.25 08/07$6.70–$15.45$6.95--
$200.00Sep 18$34.10$37.50$35.80$30.40 08/20$31.00–$56.95$34.10--
$200.00Oct 16$35.70$38.90$37.30$43.35 08/14$32.55–$57.85$37.30--
$125.00Oct 16$0.95$1.35$1.15$0.85 08/21$0.95–$7.70$0.95--
$125.00Jan 15$4.60$8.00$6.30$7.30 08/13$5.40–$13.70$6.30--
$125.00Mar 19$7.30$11.30$9.30$10.32 08/10$8.30–$17.00$9.30--
$120.00Sep 18$0.00$2.10$1.05$0.45 08/20$0.18–$4.60$0.45--
$120.00Oct 16$0.00$2.90$1.45$1.15 08/13$0.73–$5.80$1.1545
$120.00Jan 15$3.50$6.30$4.90$6.10 08/13$4.80–$11.75$4.90--
$120.00Jan 21$14.50$19.50$17.00$16.25 08/21$15.80–$24.40$16.25--
$210.00Sep 18$44.20$47.30$45.75$46.30 08/19$40.35–$66.85$45.75--
$210.00Oct 16$45.00$48.00$46.50$39.80 07/31$41.35–$67.25$45.00--
$210.00Jan 15$50.10$53.90$52.00$60.50 08/03$48.10–$70.45$52.00--
$115.00Oct 16$0.00$2.60$1.30$4.80 07/27$0.65–$4.50$1.3013
$115.00Jan 15$2.55$6.10$4.32$9.50 07/20$3.95–$10.00$4.32--
$115.00Jan 21$13.00$17.00$15.00$18.00 07/09$14.40–$22.00$15.00--
$110.00Sep 18$0.00$2.15$1.08$2.15 07/27$0.23–$2.78$1.08--
$110.00Oct 16$0.00$1.40$0.70$0.55 08/13$0.45–$3.40$0.55--
$110.00Jan 15$2.50$4.80$3.65$8.50 06/26$3.00–$8.35$3.65--
$110.00Mar 19$3.20$7.40$5.30$4.95 08/21$4.70–$10.95$4.95--
$110.00Jan 21$12.10$14.10$13.10$18.59 06/29$12.75–$20.00$13.10--
$220.00Oct 16$53.90$57.50$55.70$48.90 07/31$50.45–$76.95$53.90--
$105.00Oct 16$0.00$2.30$1.15$2.50 07/27$0.30–$3.20$1.15--
$105.00Jan 15$0.80$4.80$2.80$6.92 06/30$2.40–$7.15$2.80--
$105.00Apr 16$3.00$7.10$5.05$5.30 08/20$4.75–$5.05$5.05--
$100.00Sep 18$0.00$2.15$1.08$1.10 07/17$0.68–$2.40$1.08--
$100.00Oct 16$0.00$2.20$1.10$0.25 08/13$0.28–$2.00$0.25--
$100.00Jan 15$2.00$3.50$2.75$2.40 08/13$2.25–$5.85$2.40--
$100.00Jan 21$8.00$12.50$10.25$11.00 08/17$9.80–$15.95$10.25--
$230.00Sep 18$63.60$67.20$65.40$57.00 07/31$59.70–$86.60$63.60--
$230.00Oct 16$64.40$67.30$65.85$70.00 08/03$60.10–$86.75$65.85--
$95.00Oct 16$0.00$2.15$1.08$1.05 07/30$0.57–$1.75$1.05--
$95.00Jan 15$0.15$3.80$1.98$2.00 08/13$1.50–$4.80$1.98--
$95.00Mar 19$0.65$4.60$2.63$2.95 08/20$2.38–$6.45$2.63--
$95.00Jan 21$6.50$11.50$9.00$10.10 07/31$8.45–$14.00$9.00--
$90.00Oct 16$0.00$2.15$1.08$0.05 07/20$0.35–$1.55$0.05--
$90.00Jan 15$0.00$3.50$1.75$1.50 08/18$1.08–$3.40$1.50--
$90.00Jan 21$5.50$10.50$8.00$11.70 07/20$7.55–$12.00$8.00--
$240.00Sep 18$73.60$77.20$75.40$74.00 07/31$69.80–$96.60$74.00--
$85.00Oct 16$0.00$2.15$1.08$0.75 07/01$0.65–$1.43$0.75--
$85.00Jan 15$0.00$3.20$1.60$1.50 07/31$1.10–$3.35$1.50--
$85.00Jan 21$4.50$9.20$6.85$10.20 07/20$6.50–$10.50$6.85--
$80.00Oct 16$0.00$2.15$1.08$0.55 07/24$0.40–$1.33$0.55--
$80.00Jan 15$0.00$2.95$1.48$2.00 07/21$0.95–$2.42$1.48--
$80.00Mar 19$0.00$3.20$1.60$1.40 08/20$1.55–$3.25$1.40--
$250.00Oct 16$83.60$87.20$85.40$98.00 07/23$79.55–$106.60$85.40--
$250.00Jan 21$94.50$99.00$96.75$102.00 08/06$93.50–$114.25$96.75--
$75.00Jan 15$0.00$2.80$1.40$3.10 06/24$0.85–$1.78$1.40--
$75.00Mar 19$0.00$2.90$1.45$1.57 08/06$1.38–$2.70$1.45--
$70.00Oct 16$0.00$2.15$1.08$0.10 08/20$0.22–$1.13$0.10--
$70.00Jan 21$1.50$6.50$4.00$7.71 06/25$3.50–$6.50$4.00--
$65.00Oct 16$0.00$2.15$1.08$0.50 06/29$0.48–$1.20$0.50--
$60.00Oct 16$0.00$2.15$1.08$0.50 06/26$0.50–$1.18$0.50--
$60.00Jan 15$0.00$2.45$1.23$0.51 08/03$0.78–$1.30$0.51--
$55.00Oct 16$0.00$2.15$1.08$0.40 06/26$0.68–$1.15$0.40--
$55.00Jan 15$0.00$2.40$1.20$0.47 08/06$0.48–$1.30$0.47--
$50.00Oct 16$0.00$0.55$0.28$0.05 07/31$0.28–$1.15$0.05--
$50.00Jan 15$0.00$1.00$0.50$0.59 07/30$0.50–$1.02$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 319
Total Puts 482
Put/Call Ratio 1.51
Net Difference -163

Prior's Put/Call Breakdown

Total Calls 857
Total Puts 268
Put/Call Ratio 0.31
Net Difference 589

Prior 7-Day Put/Call Summary

Total Calls 3,646
Total Puts 1,930
Average Put/Call Ratio 0.69
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