Tour v526
GH
GUARDANT HEALTH INC
$170.92 +3.64%
$171.27 (+0.20%)🌙
as of 08/26 06:33 PM
(8/25 18:33) ◀
|
Wednesday, August 26, 2026 (6:33pm)
January 2026
|
▶ (8/27 18:31)
◀ 8/26 18:33 ▶

Option Volume

Detail
ℹ
Current (08/26) 1,298
Calls: 961 (74%)
Puts: 337 (26%)
Prior (08/25) 801
Calls: 319 (40%)
Puts: 482 (60%)
Current vs Prior +62.05%
Calls: +201.25% (Calls)
Puts: -30.08% (Puts)
Prior 7-Day Total 5,693
Calls: 3,674 (65%)
Puts: 2,019 (35%)
Prior 7-Day Average 813
Calls: 524 (65%)
Puts: 288 (35%)
Current vs Prior 7-Day Avg +59.60%
Calls: +83.10%
Puts: +16.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $648.5K
Calls: $530.2K (82%)
Puts: $118.3K (18%)
Prior (08/25) $625.9K
Calls: $321.0K (51%)
Puts: $304.9K (49%)
Current vs Prior +3.61%
Calls: +65.19%
Puts: -61.22%
Prior 7-Day Total $4.07M
Calls: $3.23M (79%)
Puts: $841.7K (21%)
Prior 7-Day Average $582.1K
Calls: $461.9K (79%)
Puts: $120.2K (21%)
Current vs Prior 7-Day Avg +11.40%
Calls: +14.80%
Puts: -1.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.35
Prior (08/25) 1.51
Current vs Prior -76.79%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -51.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 4,449
Calls: 3,062 (69%)
Puts: 1,387 (31%)
Prior (08/25) 2,395
Calls: 1,839 (77%)
Puts: 556 (23%)
Current vs Prior +85.76%
Prior 7-Day Total 27,631
Calls: 19,049 (69%)
Puts: 8,582 (31%)
Prior 7-Day Average 3,947
Calls: 2,721 (69%)
Puts: 1,226 (31%)
Current vs Prior 7-Day Avg +12.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.09% | 16.82%
Prior 11.55% | 16.67%
Current vs Prior -4.02% | +0.88%
Prior 7-Day Avg 7.23% | 13.69%
Current vs 7-Day Avg +53.43% | +22.91%
Prior 7-Day Eod 11.55% | 16.67%
Current vs 7-Day Eod -4.02% | +0.88%
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

Strong bullish conviction with 82% of dollar volume in calls ($530.2K) vs puts ($118.3K). Above-average activity with volume up 62% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (961 calls vs 337 puts). P/C ratio dropping 77% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 6 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1821.4024.00$22.7011.5%20.9049
$155.00Sep 1816.9020.00$18.4516.8%30.82--
$160.00Sep 1813.1016.50$14.8023.0%60.7369
$165.00Sep 1810.0013.00$11.5026.1%60.6386
$170.00Sep 187.209.80$8.5030.6%710.53193
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 188.8012.10$10.4531.6%10.562

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 944, top 345)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 180.902.00$1.4575.9%3450.1492
$185.00Sep 183.004.50$3.7540.0%2450.2981
$170.00Sep 187.209.80$8.5030.6%710.53193
$200.00Sep 180.801.50$1.1560.9%240.1223
$190.00Sep 181.054.00$2.53116.6%200.2177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 182.105.20$3.6584.9%720.28640
$140.00Sep 180.251.00$0.63119.0%610.06107
$150.00Sep 180.102.00$1.05181.0%220.11102
$170.00Sep 186.509.10$7.8033.3%110.47128
$165.00Sep 183.706.90$5.3060.4%70.3737

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. 15 found (best R:R 7.33, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$0.60$4.40$0.6034%7.33$180.60
$170.00$175.00Sep 18$1.85$3.15$1.8553%1.70$171.85
$195.00$200.00Sep 18$0.30$4.70$0.3014%15.67$195.30
$160.00$165.00Sep 18$3.30$1.70$3.3073%0.52$163.30
$165.00$170.00Sep 18$3.00$2.00$3.0063%0.67$168.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Sep 18$2.65$2.35$2.6556%0.89$172.35
$165.00$160.00Sep 18$1.65$3.35$1.6537%2.03$163.35
$145.00$140.00Sep 18$0.50$4.50$0.5010%9.00$144.50
$170.00$165.00Sep 18$2.50$2.50$2.5047%1.00$167.50
$160.00$155.00Sep 18$1.50$3.50$1.5028%2.33$158.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.28, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Sep 18$2.30$2.30$2.7056%0.85$177.30
$190.00$195.00Sep 18$1.08$1.08$3.9278%0.28$191.08
$200.00$210.00Sep 18$0.67$0.67$9.3388%0.07$200.67
$185.00$190.00Sep 18$1.22$1.22$3.7871%0.32$186.22
$195.00$200.00Sep 18$0.30$0.30$4.7086%0.06$195.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Sep 18$1.10$1.10$3.9081%0.28$153.90
$160.00$155.00Sep 18$1.50$1.50$3.5072%0.43$158.50
$170.00$165.00Sep 18$2.50$2.50$2.5053%1.00$167.50
$145.00$140.00Sep 18$0.50$0.50$4.5090%0.11$144.50
$165.00$160.00Sep 18$1.65$1.65$3.3563%0.49$163.35

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. 5 found (cheapest 9.54% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Sep 18$8.50$7.80$16.30$153.70$186.309.54%
$165.00Sep 18$11.50$5.30$16.80$148.20$181.809.83%
$175.00Sep 18$6.65$10.45$17.10$157.90$192.1010.00%
$160.00Sep 18$14.80$3.65$18.45$141.55$178.4510.79%
$155.00Sep 18$18.45$2.15$20.60$134.40$175.6012.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.46% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Sep 18$1.45$1.05$2.50$147.50$197.50
$195.00$155.00Sep 18$1.45$2.15$3.60$151.40$198.60
$190.00$150.00Sep 18$2.53$1.05$3.58$146.42$193.58
$190.00$155.00Sep 18$2.53$2.15$4.68$150.32$194.68
$185.00$150.00Sep 18$3.75$1.05$4.80$145.20$189.80
$195.00$160.00Sep 18$1.45$3.65$5.10$154.90$200.10
$185.00$155.00Sep 18$3.75$2.15$5.90$149.10$190.90
$190.00$160.00Sep 18$2.53$3.65$6.18$153.82$196.18
$180.00$150.00Sep 18$4.35$1.05$5.40$144.60$185.40
$185.00$160.00Sep 18$3.75$3.65$7.40$152.60$192.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.77, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155190/195Sep 18$2.18$2.8260%0.77$152.82$192.18
155/160190/195Sep 18$2.58$2.4251%1.07$157.42$192.58
140/145190/195Sep 18$1.58$3.4269%0.46$143.42$191.58
150/155185/190Sep 18$2.32$2.6852%0.87$152.68$187.32
155/160185/190Sep 18$2.72$2.2844%1.19$157.28$187.72
140/145185/190Sep 18$1.72$3.2862%0.52$143.28$186.72
150/155195/200Sep 18$1.40$3.6067%0.39$153.60$196.40
155/160195/200Sep 18$1.80$3.2058%0.56$158.20$196.80
140/145195/200Sep 18$0.80$4.2076%0.19$144.20$195.80
150/155180/185Sep 18$1.70$3.3047%0.52$153.30$181.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.14$4.8614%34.71
$160.00$165.00$170.00Sep 18$0.30$4.7020%15.67
$155.00$160.00$165.00Sep 18$0.35$4.6518%13.29
$150.00$155.00$160.00Sep 18$0.60$4.4017%7.33
$190.00$195.00$200.00Sep 18$0.78$4.2210%5.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.15$4.8519%32.33
$155.00$160.00$165.00Sep 18$0.15$4.8518%32.33
$150.00$155.00$160.00Sep 18$0.40$4.6017%11.50
$160.00$165.00$170.00Sep 18$0.85$4.1519%4.88
$145.00$150.00$155.00Sep 18$1.18$3.829%3.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.37, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Sep 18-$0.37$4.63
$175.00$180.001:2Sep 18-$2.05$2.95
$185.00$190.001:2Sep 18-$1.31$3.69
$195.00$200.001:2Sep 18-$0.85$4.15
$180.00$185.001:2Sep 18-$3.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Sep 18-$0.65$4.35
$145.00$140.001:2Sep 18-$0.13$4.87
$165.00$160.001:2Sep 18-$2.00$3.00
$170.00$165.001:2Sep 18-$2.80$2.20
$150.00$145.001:2Sep 18-$1.21$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.76%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$3.000.298.2%1.76%9.99%24581
$175.00Sep 18$5.000.442.4%2.93%5.31%1645
$180.00Sep 18$3.500.345.3%2.05%7.36%18303
$190.00Sep 18$1.050.2111.2%0.61%11.78%2077
$200.00Sep 18$0.800.1217.0%0.47%17.48%2423
$195.00Sep 18$0.900.1414.1%0.53%14.62%34592
$210.00Sep 18$0.200.0622.9%0.12%22.98%97

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, 198 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 $125.00 01-21 call last traded $63.00 on 08/19 (now $69.00/$73.00) — try a limit near $69.00. Also watch the $175.00 01-15 call last traded $22.35 on 08/20 (now $21.80/$23.90) — try a limit near $22.35; the $150.00 01-15 call last traded $33.60 on 08/21 (now $34.30/$37.60) — try a limit near $34.30. Most tradeable put: the $160.00 01-15 put last traded $16.60 on 08/20 (now $16.20/$18.40) — try a limit near $16.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$7.20$9.80$8.50$9.60 08/21$3.50–$10.45$8.50193
$170.00Oct 16$11.80$15.90$13.85$13.52 08/21$7.45–$14.65$13.52133
$170.00Jan 15$23.50$26.30$24.90$24.00 08/21$16.90–$25.95$24.0041
$170.00Mar 19$29.40$32.20$30.80$23.45 08/14$21.65–$31.30$29.40--
$170.00Jan 21$47.00$51.00$49.00$45.70 08/20$36.50–$49.70$47.00--
$175.00Sep 18$5.00$8.30$6.65$6.45 08/21$2.85–$8.20$6.4545
$175.00Oct 16$9.80$12.80$11.30$10.00 08/21$6.10–$12.30$10.00151
$175.00Jan 15$21.80$23.90$22.85$22.35 08/20$15.20–$23.65$22.35538
$175.00Jan 21$45.00$49.00$47.00$43.63 08/05$34.75–$47.75$45.00--
$165.00Sep 18$10.00$13.00$11.50$13.01 08/20$5.60–$13.15$11.5086
$165.00Oct 16$14.80$17.50$16.15$16.12 08/21$9.15–$17.20$16.12--
$165.00Jan 15$26.30$28.60$27.45$27.55 08/20$18.45–$28.30$27.45--
$165.00Mar 19$31.70$34.30$33.00$29.92 08/03$22.70–$33.70$31.70--
$165.00Jan 21$49.80$53.00$51.40$50.80 08/20$38.00–$51.50$50.80--
$180.00Sep 18$3.50$5.20$4.35$4.74 08/21$2.15–$6.65$4.35303
$180.00Oct 16$7.80$10.50$9.15$8.40 08/21$4.90–$10.40$8.40554
$180.00Jan 15$19.60$21.90$20.75$20.75 08/20$13.90–$21.60$20.7541
$180.00Jan 21$43.00$47.50$45.25$51.06 07/01$33.50–$45.75$45.25--
$160.00Sep 18$13.10$16.50$14.80$15.00 08/21$7.40–$16.10$14.8069
$160.00Oct 16$17.80$20.40$19.10$18.60 08/21$10.85–$19.85$18.60--
$160.00Jan 15$28.60$31.20$29.90$29.30 08/21$20.25–$30.60$29.30--
$160.00Jan 21$51.00$55.00$53.00$53.00 08/20$39.75–$53.75$53.00--
$185.00Sep 18$3.00$4.50$3.75$3.20 08/21$1.40–$5.40$3.2081
$185.00Oct 16$6.40$8.90$7.65$7.75 08/07$3.78–$8.85$7.6528
$185.00Jan 15$17.80$20.00$18.90$19.20 08/20$12.90–$19.30$18.90--
$185.00Jan 21$41.00$46.00$43.50$48.80 07/01$32.00–$43.75$43.50--
$155.00Sep 18$16.90$20.00$18.45$18.17 08/21$9.60–$19.50$18.17--
$155.00Oct 16$21.30$23.70$22.50$21.75 08/21$12.65–$22.80$21.75--
$155.00Jan 15$31.60$33.90$32.75$32.00 08/21$22.00–$33.30$32.00--
$155.00Jan 21$53.50$57.50$55.50$46.00 07/22$41.50–$56.00$53.50--
$190.00Sep 18$1.05$4.00$2.53$2.65 08/21$0.95–$4.15$2.5377
$190.00Oct 16$5.40$7.30$6.35$6.25 08/21$2.98–$7.40$6.25--
$190.00Jan 15$16.20$18.20$17.20$17.10 08/20$12.05–$18.10$17.1014
$190.00Mar 19$21.10$25.00$23.05$24.85 07/15$15.65–$23.55$23.05--
$190.00Jan 21$39.00$44.00$41.50$32.72 07/29$30.50–$42.25$39.00--
$150.00Sep 18$21.40$24.00$22.70$22.45 08/21$12.00–$23.15$22.4549
$150.00Oct 16$24.60$28.00$26.30$25.90 08/21$14.60–$26.45$25.90--
$150.00Jan 15$34.30$37.60$35.95$33.60 08/21$23.65–$36.20$34.30112
$150.00Jan 21$55.50$60.00$57.75$48.93 08/17$43.25–$58.00$55.50--
$195.00Sep 18$0.90$2.00$1.45$2.10 08/20$0.70–$3.33$1.4592
$195.00Oct 16$4.10$5.90$5.00$3.30 08/19$2.28–$6.20$4.10--
$195.00Jan 15$14.50$16.50$15.50$12.60 07/30$10.45–$16.20$14.50--
$195.00Jan 21$37.60$42.50$40.05$34.00 08/19$30.10–$40.75$37.60--
$145.00Sep 18$25.40$28.40$26.90$25.15 07/31$13.75–$26.90$25.40--
$145.00Oct 16$28.40$31.30$29.85$29.34 08/20$16.70–$29.85$29.34--
$145.00Jan 15$37.60$40.60$39.10$38.34 08/21$25.70–$39.10$38.34--
$145.00Jan 21$58.00$63.00$60.50$53.25 08/19$45.25–$60.50$58.00--
$200.00Sep 18$0.80$1.50$1.15$1.25 08/21$0.40–$2.85$1.1523
$200.00Oct 16$3.20$4.70$3.95$2.66 08/19$1.73–$4.65$3.2054
$200.00Jan 15$12.60$15.00$13.80$13.03 08/20$9.45–$14.50$13.03161
$200.00Mar 19$18.80$20.90$19.85$19.40 08/20$13.30–$20.30$19.40--
$200.00Apr 16$19.70$23.40$21.55$18.90 08/20$18.70–$21.55$19.70--
$200.00Jan 21$36.00$41.00$38.50$37.00 08/21$28.10–$38.75$37.00--
$140.00Sep 18$30.00$32.90$31.45$30.60 08/21$16.40–$31.45$30.60--
$140.00Oct 16$32.50$35.40$33.95$32.96 08/21$19.30–$33.95$32.96--
$140.00Jan 15$40.70$44.10$42.40$41.50 08/10$28.10–$42.40$41.50--
$140.00Jan 21$60.50$65.50$63.00$58.50 07/13$47.25–$63.00$60.50--
$135.00Sep 18$34.70$37.60$36.15$35.20 08/20$19.30–$36.15$35.20--
$135.00Oct 16$37.00$39.60$38.30$34.71 08/12$22.10–$38.30$37.00--
$135.00Jan 15$44.30$47.70$46.00$32.30 07/21$30.65–$46.00$44.30--
$135.00Jan 21$63.00$68.00$65.50$56.50 08/14$49.50–$65.75$63.00--
$210.00Sep 18$0.20$0.75$0.48$0.40 08/21$0.25–$2.40$0.407
$210.00Oct 16$1.05$2.95$2.00$2.60 08/03$0.93–$3.68$2.0032
$210.00Jan 15$10.40$12.30$11.35$9.50 08/06$7.20–$11.95$10.407
$210.00Mar 19$15.90$18.20$17.05$17.02 08/07$11.40–$17.45$17.02--
$210.00Jan 21$32.50$37.50$35.00$30.00 08/17$25.75–$35.75$32.50--
$130.00Sep 18$39.50$43.30$41.40$24.00 07/29$22.45–$41.40$39.50--
$130.00Oct 16$41.00$44.00$42.50$40.82 08/21$25.15–$42.50$41.00--
$130.00Jan 15$48.00$51.90$49.95$45.60 08/20$33.25–$49.95$48.00--
$130.00Jan 21$66.00$70.00$68.00$60.00 08/03$51.50–$68.25$66.00--
$125.00Oct 16$45.70$48.60$47.15$46.64 08/10$28.30–$47.15$46.64--
$125.00Jan 15$51.80$55.60$53.70$42.19 08/14$36.10–$53.70$51.80--
$125.00Jan 21$69.00$73.00$71.00$63.00 08/19$54.15–$71.00$69.007
$220.00Sep 18$0.00$1.50$0.75$0.50 08/20$0.13–$1.85$0.50--
$220.00Oct 16$1.00$2.20$1.60$0.99 08/14$1.00–$2.93$1.0037
$220.00Jan 15$7.90$10.90$9.40$6.00 08/14$5.80–$10.05$7.90--
$220.00Mar 19$12.50$16.30$14.40$9.75 08/14$9.90–$14.90$12.50--
$120.00Sep 18$49.20$53.20$51.20$42.00 08/17$29.35–$51.20$49.20--
$120.00Oct 16$50.20$53.30$51.75$43.50 08/03$31.70–$51.75$50.20--
$120.00Jan 15$55.80$59.40$57.60$51.35 08/20$38.95–$57.60$55.80--
$120.00Jan 21$72.00$76.00$74.00$66.48 08/19$56.25–$74.00$72.00--
$115.00Sep 18$54.20$58.00$56.10$46.24 08/17$33.25–$56.10$54.20--
$115.00Oct 16$55.00$58.90$56.95$47.75 08/04$35.20–$56.95$55.00--
$115.00Jan 15$59.90$63.60$61.75$40.10 07/29$41.80–$61.75$59.90--
$115.00Mar 19$62.80$65.80$64.30$55.50 08/06$45.80–$64.30$62.80--
$230.00Sep 18$0.05$0.60$0.33$0.10 08/17$0.18–$1.45$0.10--
$230.00Oct 16$0.50$1.50$1.00$0.90 08/13$0.40–$2.30$0.90--
$230.00Jan 15$6.90$8.10$7.50$5.50 08/19$4.35–$8.30$6.9016
$230.00Mar 19$10.50$14.20$12.35$11.18 08/03$8.35–$13.05$11.18--
$110.00Oct 16$59.80$63.70$61.75$51.25 08/06$39.25–$61.75$59.80--
$110.00Jan 15$64.10$67.90$66.00$60.58 08/05$45.40–$66.00$64.10--
$110.00Mar 19$66.70$69.50$68.10$66.50 08/20$48.95–$68.10$66.70--
$110.00Jan 21$78.00$82.00$80.00$73.97 07/16$61.25–$80.00$78.00--
$105.00Sep 18$64.20$68.10$66.15$55.75 08/18$41.70–$66.15$64.20--
$105.00Oct 16$64.70$68.60$66.65$50.20 07/30$43.10–$66.65$64.70--
$105.00Jan 15$68.50$71.10$69.80$51.45 07/24$48.65–$69.80$68.50--
$105.00Jan 21$81.00$85.00$83.00$75.00 08/06$64.00–$83.00$81.00--
$240.00Jan 15$5.00$7.20$6.10$4.50 08/19$3.73–$6.50$5.00--
$240.00Mar 19$9.20$11.60$10.40$9.80 08/20$6.95–$11.20$9.80--
$240.00Jan 21$24.50$29.50$27.00$30.50 07/09$19.75–$28.25$27.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$6.50$9.10$7.80$8.30 08/20$7.80–$30.35$7.80128
$170.00Oct 16$10.50$13.80$12.15$16.25 08/07$12.15–$32.45$12.15--
$170.00Jan 15$20.80$23.40$22.10$29.50 08/04$22.10–$38.90$22.10--
$170.00Jan 21$36.50$40.70$38.60$43.50 07/06$38.60–$52.50$38.60--
$175.00Jan 21$39.50$43.50$41.50$47.25 07/02$41.50–$55.75$41.50--
$175.00Sep 18$8.80$12.10$10.45--$10.45–$10.45—$8.802
$165.00Sep 18$3.70$6.90$5.30$6.55 08/20$5.30–$26.65$5.3037
$165.00Oct 16$7.50$11.50$9.50$10.25 08/20$9.50–$28.40$9.50--
$165.00Jan 15$18.40$20.80$19.60$26.20 07/07$19.60–$35.15$19.60--
$165.00Mar 19$21.80$25.70$23.75$29.22 08/14$23.75–$38.75$23.75--
$180.00Sep 18$12.20$15.60$13.90$15.00 08/21$13.90–$38.65$13.90--
$180.00Oct 16$16.90$19.00$17.95$25.75 08/14$17.95–$40.35$17.95--
$180.00Jan 15$26.30$29.00$27.65$27.20 08/20$27.65–$46.15$27.20--
$160.00Sep 18$2.10$5.20$3.65$4.40 08/21$3.65–$22.65$3.65640
$160.00Oct 16$7.10$9.40$8.25$11.70 08/18$8.00–$25.00$8.25--
$160.00Jan 15$16.20$18.40$17.30$16.60 08/20$17.10–$32.35$16.6024
$160.00Mar 19$19.80$22.90$21.35$24.11 08/17$21.35–$35.70$21.35--
$160.00Jan 21$31.50$35.00$33.25$34.10 08/20$33.25–$46.25$33.25--
$185.00Oct 16$20.10$22.50$21.30$26.40 08/19$21.30–$44.35$21.30--
$155.00Sep 18$1.20$3.10$2.15$3.00 08/21$2.15–$19.50$2.1588
$155.00Oct 16$4.30$7.70$6.00$8.21 08/19$6.00–$22.15$6.008
$155.00Jan 15$13.80$16.30$15.05$17.20 08/12$15.05–$29.10$15.05--
$155.00Mar 19$17.10$21.00$19.05$21.26 08/10$19.05–$32.80$19.05--
$155.00Jan 21$28.50$33.50$31.00$32.20 08/21$31.00–$43.00$31.00--
$150.00Sep 18$0.10$2.00$1.05$1.85 08/21$1.05–$16.20$1.05102
$150.00Oct 16$2.90$6.30$4.60$5.15 08/21$4.40–$18.70$4.6031
$150.00Jan 15$11.10$13.60$12.35$13.00 08/21$12.35–$25.90$12.3515
$150.00Mar 19$15.00$19.00$17.00$22.80 07/31$17.00–$29.80$17.00--
$150.00Jan 21$26.50$30.50$28.50$30.80 08/12$28.50–$40.00$28.50--
$195.00Oct 16$26.30$29.80$28.05$42.00 08/03$28.05–$52.95$28.05--
$145.00Sep 18$0.70$1.55$1.13$1.25 08/21$1.13–$13.50$1.13--
$145.00Oct 16$1.90$5.00$3.45$4.52 08/10$3.20–$15.75$3.4513
$145.00Jan 15$9.40$12.50$10.95$18.20 07/15$10.95–$23.05$10.95--
$145.00Jan 21$24.00$28.50$26.25$27.00 08/21$26.25–$37.25$26.25--
$200.00Sep 18$29.00$31.70$30.35$30.40 08/20$30.35–$56.40$30.35--
$200.00Oct 16$31.00$33.80$32.40$43.35 08/14$32.40–$57.40$32.40--
$140.00Sep 18$0.25$1.00$0.63$0.78 08/20$0.63–$10.95$0.63107
$140.00Oct 16$1.60$3.40$2.50$2.58 08/20$2.50–$13.20$2.5049
$140.00Jan 21$21.50$26.50$24.00$26.39 08/17$24.00–$34.25$24.00--
$135.00Sep 18$0.00$2.55$1.27$1.05 08/18$0.95–$8.65$1.05--
$135.00Oct 16$0.75$3.70$2.23$3.00 08/19$1.67–$10.85$2.23--
$135.00Jan 15$7.10$9.50$8.30$8.00 08/20$7.95–$17.95$8.00--
$135.00Jan 21$19.50$24.50$22.00$24.10 08/11$21.90–$31.50$22.00--
$210.00Sep 18$37.60$41.30$39.45$46.30 08/19$39.45–$66.15$39.45--
$210.00Oct 16$39.70$42.70$41.20$39.80 07/31$41.20–$66.80$39.80--
$210.00Jan 15$46.30$49.40$47.85$60.50 08/03$47.85–$70.45$47.85--
$130.00Sep 18$0.00$2.15$1.08$0.95 08/14$0.50–$6.70$0.95--
$130.00Oct 16$0.25$3.20$1.73$1.52 08/21$1.38–$8.90$1.52--
$130.00Jan 15$5.60$8.00$6.80$8.25 08/07$6.70–$15.45$6.80--
$125.00Oct 16$0.50$1.15$0.83$0.85 08/21$0.83–$7.25$0.8349
$125.00Jan 15$4.50$7.10$5.80$7.30 08/13$5.40–$13.45$5.80--
$125.00Mar 19$6.60$10.40$8.50$10.32 08/10$8.30–$16.95$8.50--
$220.00Oct 16$48.90$51.60$50.25$48.90 07/31$50.25–$76.20$48.90--
$120.00Sep 18$0.00$2.20$1.10$0.45 08/20$0.18–$3.72$0.45--
$120.00Oct 16$0.35$1.10$0.73$1.15 08/13$0.73–$5.80$0.73--
$120.00Jan 15$3.20$6.20$4.70$6.10 08/13$4.70–$11.25$4.70--
$120.00Jan 21$14.00$18.00$16.00$16.25 08/21$15.80–$24.20$16.00--
$115.00Oct 16$0.00$2.45$1.23$4.80 07/27$0.65–$4.35$1.23--
$115.00Jan 15$2.40$5.30$3.85$9.50 07/20$3.85–$9.55$3.85--
$115.00Jan 21$12.00$16.70$14.35$18.00 07/09$14.35–$21.50$14.35--
$230.00Sep 18$57.30$61.20$59.25$57.00 07/31$59.25–$85.90$57.30--
$230.00Oct 16$58.50$61.10$59.80$70.00 08/03$59.80–$86.00$59.80--
$110.00Sep 18$0.00$2.15$1.08$2.15 07/27$0.23–$2.30$1.08--
$110.00Oct 16$0.00$2.30$1.15$0.55 08/13$0.45–$3.40$0.55--
$110.00Jan 15$2.50$4.60$3.55$8.50 06/26$3.00–$8.00$3.55--
$110.00Mar 19$3.30$6.80$5.05$4.95 08/21$4.70–$10.95$4.95--
$110.00Jan 21$10.50$14.60$12.55$18.59 06/29$12.55–$19.50$12.55--
$105.00Oct 16$0.00$1.95$0.98$2.50 07/27$0.30–$2.90$0.98--
$105.00Jan 15$1.05$4.00$2.53$6.92 06/30$2.40–$6.65$2.53--
$105.00Apr 16$2.90$6.10$4.50$5.30 08/20$4.50–$5.05$4.50--
$240.00Sep 18$67.20$71.20$69.20$74.00 07/31$69.20–$95.70$69.20--
$100.00Sep 18$0.00$2.15$1.08$1.10 07/17$0.68–$2.40$1.08--
$100.00Oct 16$0.00$2.15$1.08$0.25 08/13$0.28–$2.00$0.25--
$100.00Jan 15$1.10$3.80$2.45$2.40 08/13$2.25–$5.85$2.40--
$100.00Jan 21$7.50$12.50$10.00$11.00 08/17$9.80–$15.95$10.00--
$95.00Oct 16$0.00$2.15$1.08$1.05 07/30$0.57–$1.75$1.05--
$95.00Jan 15$0.80$3.60$2.20$2.00 08/13$1.50–$4.80$2.00--
$95.00Mar 19$0.75$3.90$2.33$2.95 08/20$2.33–$6.45$2.33--
$95.00Jan 21$6.00$11.00$8.50$10.10 07/31$8.45–$13.75$8.50--
$250.00Oct 16$77.10$81.30$79.20$98.00 07/23$79.20–$105.55$79.20--
$250.00Jan 21$91.00$95.50$93.25$102.00 08/06$93.25–$114.00$93.25--
$90.00Oct 16$0.00$2.15$1.08$0.05 07/20$0.35–$1.55$0.05--
$90.00Jan 15$0.40$1.75$1.08$1.50 08/18$1.08–$3.40$1.08--
$90.00Jan 21$5.00$10.00$7.50$11.70 07/20$7.50–$12.00$7.50--
$85.00Oct 16$0.00$2.15$1.08$0.75 07/01$0.65–$1.43$0.75--
$85.00Jan 15$0.00$3.10$1.55$1.50 07/31$1.10–$3.35$1.50--
$85.00Jan 21$4.00$8.80$6.40$10.20 07/20$6.40–$10.50$6.40--
$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–$2.03$1.48--
$80.00Mar 19$0.00$3.20$1.60$1.40 08/20$1.55–$3.25$1.40--
$75.00Jan 15$0.00$2.30$1.15$3.10 06/24$0.85–$1.55$1.15--
$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$1.00$5.90$3.45$7.71 06/25$3.45–$6.50$3.45--
$65.00Oct 16$0.00$2.15$1.08$0.50 06/29$0.48–$1.20$0.50--
$65.00Jan 15$0.00$1.05$0.53--$0.53–$0.53—--94
$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--

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 961
Total Puts 337
Put/Call Ratio 0.35
Net Difference 624

Prior's Put/Call Breakdown

Total Calls 319
Total Puts 482
Put/Call Ratio 1.51
Net Difference -163

Prior 7-Day Put/Call Summary

Total Calls 3,674
Total Puts 2,019
Average Put/Call Ratio 0.72
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