Tour v526
GH
GUARDANT HEALTH INC
$168.52 -1.40%
(8/26 18:33) ◀
|
Thursday, August 27, 2026 (6:31pm)
January 2026
|
▶ (8/28 18:31)
◀ 8/27 18:31 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,998
Calls: 580 (29%)
Puts: 1,418 (71%)
Prior (08/26) 1,298
Calls: 961 (74%)
Puts: 337 (26%)
Current vs Prior +53.93%
Calls: -39.65% (Calls)
Puts: +320.77% (Puts)
Prior 7-Day Total 6,184
Calls: 3,961 (64%)
Puts: 2,223 (36%)
Prior 7-Day Average 883
Calls: 565 (64%)
Puts: 317 (36%)
Current vs Prior 7-Day Avg +126.16%
Calls: +2.50%
Puts: +346.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.50M
Calls: $827.1K (55%)
Puts: $670.4K (45%)
Prior (08/26) $648.5K
Calls: $530.2K (82%)
Puts: $118.3K (18%)
Current vs Prior +130.93%
Calls: +55.99%
Puts: +466.95%
Prior 7-Day Total $4.44M
Calls: $3.58M (81%)
Puts: $851.8K (19%)
Prior 7-Day Average $633.7K
Calls: $512.0K (81%)
Puts: $121.7K (19%)
Current vs Prior 7-Day Avg +136.31%
Calls: +61.53%
Puts: +450.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 2.44
Prior (08/26) 0.35
Current vs Prior +597.17%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +230.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 5,312
Calls: 3,214 (61%)
Puts: 2,098 (39%)
Prior (08/26) 4,449
Calls: 3,062 (69%)
Puts: 1,387 (31%)
Current vs Prior +19.40%
Prior 7-Day Total 29,093
Calls: 19,592 (67%)
Puts: 9,501 (33%)
Prior 7-Day Average 4,156
Calls: 2,798 (67%)
Puts: 1,357 (33%)
Current vs Prior 7-Day Avg +27.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.95% | 16.50%
Prior 11.09% | 16.82%
Current vs Prior -1.25% | -1.93%
Prior 7-Day Avg 7.91% | 14.26%
Current vs 7-Day Avg +38.46% | +15.67%
Prior 7-Day Eod 11.09% | 16.82%
Current vs 7-Day Eod -1.25% | -1.93%
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

Massive premium surge with dollar volume up 131% vs prior. Dollar volume significantly above 7-day average (136% higher). Above-average activity with volume up 54% vs prior. Volume explosion - 126% above 7-day average (1,998 vs avg 883).

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. 5 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1824.4027.10$25.7510.5%360.87--
$150.00Sep 1819.0022.70$20.8517.7%370.8447
$160.00Sep 1811.7014.80$13.2523.4%500.7071
$165.00Sep 188.5011.90$10.2033.3%20.6085
$170.00Sep 185.909.20$7.5543.7%140.50258
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 850, top 208)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 180.502.25$1.38126.8%1900.14400
$160.00Sep 1811.7014.80$13.2523.4%500.7071
$185.00Sep 181.553.70$2.6381.7%500.24204
$150.00Sep 1819.0022.70$20.8517.7%370.8447
$145.00Sep 1824.4027.10$25.7510.5%360.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 182.405.50$3.9578.5%2080.30703
$170.00Sep 186.609.90$8.2540.0%1000.50139
$145.00Sep 180.752.70$1.73112.7%500.13118
$150.00Sep 180.953.00$1.98103.5%500.16107
$165.00Sep 184.207.40$5.8055.2%80.4037

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. 13 found (best R:R 15.67, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Sep 18$1.35$3.65$1.3541%2.70$176.35
$185.00$190.00Sep 18$0.60$4.40$0.6024%7.33$185.60
$195.00$200.00Sep 18$0.23$4.77$0.2314%20.74$195.23
$160.00$165.00Sep 18$3.05$1.95$3.0570%0.64$163.05
$170.00$175.00Sep 18$2.10$2.90$2.1050%1.38$172.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$150.00Sep 18$0.30$4.70$0.3020%15.67$154.70
$150.00$145.00Sep 18$0.25$4.75$0.2516%19.00$149.75
$165.00$160.00Sep 18$1.85$3.15$1.8540%1.70$163.15
$170.00$165.00Sep 18$2.45$2.55$2.4550%1.04$167.55
$160.00$155.00Sep 18$1.67$3.33$1.6730%1.99$158.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.50, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$1.47$1.47$3.5368%0.42$181.47
$190.00$195.00Sep 18$0.65$0.65$4.3581%0.15$190.65
$170.00$175.00Sep 18$2.10$2.10$2.9050%0.72$172.10
$195.00$200.00Sep 18$0.23$0.23$4.7786%0.05$195.23
$185.00$190.00Sep 18$0.60$0.60$4.4076%0.14$185.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Sep 18$1.67$1.67$3.3370%0.50$158.33
$165.00$160.00Sep 18$1.85$1.85$3.1560%0.59$163.15
$150.00$145.00Sep 18$0.25$0.25$4.7584%0.05$149.75
$155.00$150.00Sep 18$0.30$0.30$4.7080%0.06$154.70

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. 3 found (cheapest 9.38% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Sep 18$7.55$8.25$15.80$154.20$185.809.38%
$165.00Sep 18$10.20$5.80$16.00$149.00$181.009.49%
$160.00Sep 18$13.25$3.95$17.20$142.80$177.2010.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.85% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$145.00Sep 18$1.38$1.73$3.11$141.89$198.11
$195.00$150.00Sep 18$1.38$1.98$3.36$146.64$198.36
$195.00$155.00Sep 18$1.38$2.28$3.66$151.34$198.66
$190.00$145.00Sep 18$2.03$1.73$3.76$141.24$193.76
$190.00$150.00Sep 18$2.03$1.98$4.01$145.99$194.01
$190.00$155.00Sep 18$2.03$2.28$4.31$150.69$194.31
$185.00$145.00Sep 18$2.63$1.73$4.36$140.64$189.36
$185.00$150.00Sep 18$2.63$1.98$4.61$145.39$189.61
$185.00$155.00Sep 18$2.63$2.28$4.91$150.09$189.91
$195.00$160.00Sep 18$1.38$3.95$5.33$154.67$200.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.69, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160180/185Sep 18$3.14$1.8638%1.69$156.86$183.14
155/160190/195Sep 18$2.32$2.6851%0.87$157.68$192.32
155/160195/200Sep 18$1.90$3.1056%0.61$158.10$196.90
155/160185/190Sep 18$2.27$2.7346%0.83$157.73$187.27
145/150180/185Sep 18$1.72$3.2851%0.52$148.28$181.72
145/150190/195Sep 18$0.90$4.1065%0.22$149.10$190.90
150/155180/185Sep 18$1.77$3.2347%0.55$153.23$181.77
150/155190/195Sep 18$0.95$4.0561%0.23$154.05$190.95
145/150195/200Sep 18$0.48$4.5270%0.11$149.52$195.48
145/150185/190Sep 18$0.85$4.1560%0.20$149.15$185.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.40$4.6020%11.50
$165.00$170.00$175.00Sep 18$0.55$4.4520%8.09
$190.00$195.00$200.00Sep 18$0.42$4.588%10.90
$170.00$175.00$180.00Sep 18$0.75$4.2518%5.67
$180.00$185.00$190.00Sep 18$0.87$4.1314%4.75
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.18$4.8219%26.78
$160.00$165.00$170.00Sep 18$0.60$4.4020%7.33
$150.00$155.00$160.00Sep 18$1.37$3.6314%2.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-5.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Sep 18-$5.65$4.35
$180.00$185.001:2Sep 18-$1.16$3.84
$190.00$195.001:2Sep 18-$0.73$4.27
$200.00$210.001:2Sep 18-$1.21$8.79
$195.00$200.001:2Sep 18-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Sep 18-$0.61$4.39
$165.00$160.001:2Sep 18-$2.10$2.90
$150.00$145.001:2Sep 18-$1.48$3.52
$155.00$150.001:2Sep 18-$1.68$3.32
$170.00$165.001:2Sep 18-$3.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.79%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$4.700.413.9%2.79%6.63%2153
$180.00Sep 18$3.000.336.8%1.78%8.59%15311
$170.00Sep 18$5.900.500.9%3.50%4.38%14258
$185.00Sep 18$1.550.249.8%0.92%10.70%50204
$190.00Sep 18$0.450.1912.8%0.27%13.01%685
$195.00Sep 18$0.500.1415.7%0.30%16.01%190400
$200.00Sep 18$0.400.1118.7%0.24%18.92%743

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. 198 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 $67.00/$71.50) — try a limit near $67.00. Also watch the $145.00 10-16 call last traded $29.34 on 08/20 (now $27.30/$30.10) — try a limit near $28.70; the $175.00 01-15 call last traded $22.35 on 08/20 (now $20.90/$23.20) — try a limit near $22.05. Most tradeable put: the $145.00 01-21 put last traded $27.00 on 08/21 (now $24.00/$28.50) — try a limit near $26.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$5.90$9.20$7.55$9.60 08/21$3.50–$10.45$7.55258
$170.00Oct 16$11.10$14.40$12.75$13.52 08/21$7.45–$14.65$12.75133
$170.00Jan 15$23.00$26.00$24.50$24.00 08/21$18.90–$25.95$24.00--
$170.00Mar 19$28.60$31.90$30.25$23.45 08/14$23.45–$31.30$28.60--
$170.00Jan 21$46.00$50.00$48.00$45.70 08/20$40.75–$49.70$46.00--
$165.00Sep 18$8.50$11.90$10.20$13.01 08/20$5.60–$13.15$10.2085
$165.00Oct 16$13.30$16.90$15.10$16.12 08/21$9.30–$17.20$15.10--
$165.00Jan 15$25.20$28.50$26.85$27.55 08/20$19.95–$28.30$26.85--
$165.00Mar 19$30.70$34.00$32.35$29.92 08/03$25.80–$33.70$30.70--
$165.00Jan 21$48.30$52.00$50.15$50.80 08/20$42.25–$51.50$50.15--
$175.00Sep 18$4.70$6.20$5.45$6.45 08/21$2.85–$8.20$5.4553
$175.00Oct 16$8.90$12.20$10.55$10.00 08/21$6.10–$12.30$10.00143
$175.00Jan 15$20.90$23.20$22.05$22.35 08/20$16.50–$23.65$22.05538
$175.00Jan 21$44.00$48.00$46.00$43.63 08/05$38.55–$47.75$44.00--
$160.00Sep 18$11.70$14.80$13.25$15.00 08/21$7.40–$16.10$13.2571
$160.00Oct 16$16.40$19.70$18.05$18.60 08/21$11.30–$19.85$18.05--
$160.00Jan 15$28.00$31.00$29.50$29.30 08/21$22.40–$30.60$29.30--
$160.00Jan 21$49.50$54.00$51.75$53.00 08/20$44.25–$53.75$51.75--
$180.00Sep 18$3.00$5.20$4.10$4.74 08/21$2.15–$6.65$4.10311
$180.00Oct 16$7.10$10.20$8.65$8.40 08/21$4.90–$10.40$8.40567
$180.00Jan 15$18.60$22.00$20.30$20.75 08/20$15.35–$21.60$20.30--
$180.00Jan 21$42.00$46.00$44.00$51.06 07/01$36.75–$45.75$44.00--
$155.00Sep 18$14.80$18.60$16.70$18.17 08/21$10.05–$19.50$16.70--
$155.00Oct 16$19.70$22.40$21.05$21.75 08/21$13.90–$22.80$21.05--
$155.00Jan 15$30.10$34.00$32.05$32.00 08/21$24.75–$33.30$32.00--
$155.00Jan 21$52.50$56.50$54.50$46.00 07/22$46.00–$56.00$52.50--
$185.00Sep 18$1.55$3.70$2.63$3.20 08/21$1.40–$5.40$2.63204
$185.00Oct 16$5.40$7.50$6.45$7.75 08/07$3.78–$8.85$6.45--
$185.00Jan 15$16.70$19.80$18.25$19.20 08/20$13.35–$19.30$18.25--
$185.00Jan 21$40.50$44.00$42.25$48.80 07/01$35.50–$43.75$42.25--
$150.00Sep 18$19.00$22.70$20.85$22.45 08/21$12.75–$23.15$20.8547
$150.00Oct 16$23.60$26.20$24.90$25.90 08/21$16.75–$26.45$24.90168
$150.00Jan 15$33.50$36.50$35.00$33.60 08/21$26.65–$36.20$33.60--
$150.00Jan 21$54.00$58.50$56.25$48.93 08/17$48.00–$58.00$54.00--
$190.00Sep 18$0.45$3.60$2.03$2.65 08/21$0.95–$4.15$2.0385
$190.00Oct 16$4.30$7.10$5.70$6.25 08/21$2.98–$7.40$5.70--
$190.00Jan 15$15.30$17.40$16.35$17.10 08/20$12.05–$18.10$16.35--
$190.00Mar 19$20.80$24.00$22.40$24.85 07/15$16.85–$23.55$22.40--
$190.00Jan 21$38.00$42.50$40.25$32.72 07/29$33.75–$42.25$38.00--
$145.00Sep 18$24.40$27.10$25.75$25.15 07/31$16.40–$26.90$25.15--
$145.00Oct 16$27.30$30.10$28.70$29.34 08/20$19.50–$29.85$28.7099
$145.00Jan 15$37.00$39.80$38.40$38.34 08/21$29.70–$39.10$38.34--
$145.00Jan 21$57.50$61.00$59.25$53.25 08/19$50.00–$60.50$57.50--
$195.00Sep 18$0.50$2.25$1.38$2.10 08/20$0.70–$3.33$1.38400
$195.00Oct 16$3.10$5.60$4.35$3.30 08/19$2.28–$6.20$3.30--
$195.00Jan 15$13.80$17.00$15.40$12.60 07/30$10.45–$16.20$13.80--
$195.00Jan 21$36.90$41.00$38.95$34.00 08/19$32.25–$40.75$36.90--
$140.00Sep 18$28.30$31.70$30.00$30.60 08/21$20.30–$31.45$30.00--
$140.00Oct 16$31.60$34.00$32.80$32.96 08/21$23.25–$33.95$32.80--
$140.00Jan 15$39.60$43.00$41.30$41.50 08/10$32.45–$42.40$41.30--
$140.00Jan 21$60.00$63.50$61.75$58.50 07/13$52.00–$63.00$60.00--
$200.00Sep 18$0.40$1.90$1.15$1.25 08/21$0.40–$2.85$1.1543
$200.00Oct 16$2.35$4.20$3.28$2.66 08/19$1.73–$4.65$2.66--
$200.00Jan 15$11.90$15.30$13.60$13.03 08/20$9.95–$14.50$13.03--
$200.00Mar 19$17.40$20.10$18.75$19.40 08/20$14.30–$20.30$18.75--
$200.00Apr 16$19.10$22.50$20.80$18.90 08/20$18.70–$21.55$19.10--
$200.00Jan 21$34.50$39.00$36.75$37.00 08/21$31.00–$38.75$36.75--
$135.00Sep 18$32.60$36.30$34.45$35.20 08/20$24.20–$36.15$34.45--
$135.00Oct 16$34.50$38.30$36.40$34.71 08/12$26.70–$38.30$34.71--
$135.00Jan 15$42.80$46.50$44.65$32.30 07/21$35.30–$46.00$42.80--
$135.00Jan 21$61.50$66.00$63.75$56.50 08/14$54.75–$65.75$61.50--
$130.00Sep 18$37.70$41.10$39.40$24.00 07/29$28.15–$41.40$37.70--
$130.00Oct 16$39.00$42.80$40.90$40.82 08/21$30.65–$42.50$40.82--
$130.00Jan 15$46.50$50.00$48.25$45.60 08/20$38.10–$49.95$46.50--
$130.00Jan 21$64.00$69.00$66.50$60.00 08/03$56.75–$68.25$64.00--
$210.00Sep 18$0.00$2.35$1.18$0.40 08/21$0.25–$2.40$0.40--
$210.00Oct 16$1.35$2.55$1.95$2.60 08/03$0.93–$3.68$1.95--
$210.00Jan 15$10.10$12.50$11.30$9.50 08/06$7.20–$11.95$10.10--
$210.00Mar 19$14.40$18.00$16.20$17.02 08/07$12.05–$17.45$16.20--
$210.00Jan 21$32.50$36.00$34.25$30.00 08/17$28.00–$35.75$32.50--
$125.00Oct 16$44.80$47.40$46.10$46.64 08/10$34.15–$47.15$46.10--
$125.00Jan 15$50.70$54.00$52.35$42.19 08/14$41.15–$53.70$50.70--
$125.00Jan 21$67.00$71.50$69.25$63.00 08/19$59.25–$71.00$67.009
$120.00Sep 18$47.30$51.00$49.15$42.00 08/17$35.95–$51.20$47.30--
$120.00Oct 16$49.50$52.00$50.75$43.50 08/03$37.80–$51.75$49.50--
$120.00Jan 15$54.80$57.80$56.30$51.35 08/20$44.35–$57.60$54.80--
$120.00Jan 21$71.00$74.50$72.75$66.48 08/19$61.75–$74.00$71.00--
$220.00Sep 18$0.00$1.50$0.75$0.50 08/20$0.13–$1.85$0.50--
$220.00Oct 16$0.70$2.65$1.67$0.99 08/14$1.00–$2.93$0.99--
$220.00Jan 15$7.90$9.90$8.90$6.00 08/14$5.80–$10.05$7.90--
$220.00Mar 19$12.40$15.50$13.95$9.75 08/14$9.95–$14.90$12.40--
$115.00Sep 18$52.30$55.90$54.10$46.24 08/17$40.15–$56.10$52.30--
$115.00Oct 16$53.20$56.80$55.00$47.75 08/04$41.70–$56.95$53.20--
$115.00Jan 15$58.40$61.80$60.10$40.10 07/29$47.90–$61.75$58.40--
$115.00Mar 19$61.30$64.80$63.05$55.50 08/06$51.80–$64.30$61.30--
$110.00Oct 16$57.80$61.60$59.70$51.25 08/06$45.60–$61.75$57.80--
$110.00Jan 15$62.20$66.00$64.10$60.58 08/05$51.20–$66.00$62.20--
$110.00Mar 19$65.10$68.60$66.85$66.50 08/20$55.05–$68.10$66.50--
$110.00Jan 21$76.00$80.50$78.25$73.97 07/16$67.25–$80.00$76.00--
$230.00Sep 18$0.05$0.65$0.35$0.10 08/17$0.18–$1.45$0.10--
$230.00Oct 16$0.10$2.95$1.53$0.90 08/13$0.40–$2.30$0.90--
$230.00Jan 15$6.00$7.60$6.80$5.50 08/19$4.35–$8.30$6.00--
$230.00Mar 19$9.80$13.50$11.65$11.18 08/03$8.35–$13.05$11.18--
$105.00Sep 18$61.90$65.80$63.85$55.75 08/18$49.05–$66.15$61.90--
$105.00Oct 16$62.70$66.40$64.55$50.20 07/30$50.00–$66.65$62.70--
$105.00Jan 15$67.20$70.00$68.60$51.45 07/24$54.90–$69.80$67.20--
$105.00Jan 21$79.50$84.00$81.75$75.00 08/06$70.25–$83.00$79.50--
$240.00Jan 15$5.10$6.30$5.70$4.50 08/19$3.73–$6.50$5.10--
$240.00Mar 19$8.20$12.00$10.10$9.80 08/20$6.95–$11.20$9.80--
$240.00Jan 21$24.00$28.50$26.25$30.50 07/09$21.50–$28.25$26.25--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$6.60$9.90$8.25$8.30 08/20$7.80–$25.10$8.25139
$170.00Oct 16$10.80$14.60$12.70$16.25 08/07$12.15–$27.60$12.7018
$170.00Jan 15$21.90$24.40$23.15$29.50 08/04$22.10–$34.40$23.15--
$170.00Jan 21$37.00$42.00$39.50$43.50 07/06$38.60–$49.00$39.50--
$165.00Sep 18$4.20$7.40$5.80$6.55 08/20$5.30–$21.70$5.8037
$165.00Oct 16$8.80$12.20$10.50$10.25 08/20$9.50–$24.20$10.25--
$165.00Jan 15$18.40$22.40$20.40$26.20 07/07$19.60–$31.50$20.40--
$165.00Mar 19$22.80$26.90$24.85$29.22 08/14$23.75–$35.05$24.85--
$175.00Jan 21$40.00$44.50$42.25$47.25 07/02$41.50–$52.25$42.25--
$160.00Sep 18$2.40$5.50$3.95$4.40 08/21$3.65–$18.60$3.95703
$160.00Oct 16$6.60$9.80$8.20$11.70 08/18$8.00–$20.90$8.20--
$160.00Jan 15$15.90$19.80$17.85$16.60 08/20$17.10–$28.35$16.60--
$160.00Mar 19$20.30$24.40$22.35$24.11 08/17$21.35–$32.05$22.35--
$160.00Jan 21$31.50$35.20$33.35$34.10 08/20$33.25–$43.25$33.35--
$180.00Sep 18$13.10$16.40$14.75$15.00 08/21$13.90–$32.40$14.75--
$180.00Oct 16$16.80$20.40$18.60$25.75 08/14$17.95–$34.75$18.60--
$180.00Jan 15$27.60$30.10$28.85$27.20 08/20$27.65–$41.30$27.60--
$155.00Sep 18$1.15$3.40$2.28$3.00 08/21$2.15–$15.55$2.2886
$155.00Oct 16$4.80$8.10$6.45$8.21 08/19$6.00–$18.15$6.45--
$155.00Jan 15$13.60$16.30$14.95$17.20 08/12$14.95–$25.40$14.95--
$155.00Mar 19$18.00$21.70$19.85$21.26 08/10$19.05–$29.15$19.85--
$155.00Jan 21$29.00$33.50$31.25$32.20 08/21$31.00–$40.50$31.25--
$185.00Oct 16$20.60$23.50$22.05$26.40 08/19$21.30–$38.50$22.05--
$150.00Sep 18$0.95$3.00$1.98$1.85 08/21$1.05–$12.95$1.85107
$150.00Oct 16$4.20$6.70$5.45$5.15 08/21$4.40–$15.50$5.1536
$150.00Jan 15$11.70$15.00$13.35$13.00 08/21$12.35–$22.60$13.00--
$150.00Mar 19$15.80$19.50$17.65$22.80 07/31$17.00–$26.30$17.65--
$150.00Jan 21$26.50$31.50$29.00$30.80 08/12$28.50–$37.50$29.00--
$145.00Sep 18$0.75$2.70$1.73$1.25 08/21$1.13–$10.60$1.25118
$145.00Oct 16$1.60$4.10$2.85$4.52 08/10$2.85–$13.10$2.85--
$145.00Jan 15$10.90$13.10$12.00$18.20 07/15$10.95–$19.95$12.00--
$145.00Jan 21$24.00$28.50$26.25$27.00 08/21$26.25–$34.90$26.256
$195.00Oct 16$27.70$31.20$29.45$42.00 08/03$28.05–$46.60$29.45--
$140.00Sep 18$0.25$1.80$1.02$0.78 08/20$0.63–$8.55$0.78--
$140.00Oct 16$1.60$3.20$2.40$2.58 08/20$2.40–$10.95$2.40--
$140.00Jan 21$22.00$26.10$24.05$26.39 08/17$24.00–$32.00$24.05--
$200.00Sep 18$30.20$32.80$31.50$30.40 08/20$30.35–$49.70$30.40--
$200.00Oct 16$31.70$35.30$33.50$43.35 08/14$32.40–$50.90$33.50--
$135.00Sep 18$0.00$2.50$1.25$1.05 08/18$0.95–$6.70$1.05--
$135.00Oct 16$1.05$2.60$1.83$3.00 08/19$1.67–$9.00$1.83--
$135.00Jan 15$7.60$9.80$8.70$8.00 08/20$7.95–$15.40$8.00--
$135.00Jan 21$19.50$24.50$22.00$24.10 08/11$21.90–$29.25$22.00--
$130.00Sep 18$0.00$2.35$1.18$0.95 08/14$0.50–$5.15$0.95--
$130.00Oct 16$0.05$3.30$1.67$1.52 08/21$1.38–$7.20$1.52--
$130.00Jan 15$6.40$8.60$7.50$8.25 08/07$6.70–$13.45$7.50--
$210.00Sep 18$39.60$43.00$41.30$46.30 08/19$39.45–$59.00$41.30--
$210.00Oct 16$40.60$44.50$42.55$39.80 07/31$41.20–$60.00$40.60--
$210.00Jan 15$47.50$50.00$48.75$60.50 08/03$47.85–$64.45$48.75--
$125.00Oct 16$0.75$1.00$0.88$0.85 08/21$0.83–$5.70$0.8551
$125.00Jan 15$4.80$6.30$5.55$7.30 08/13$5.40–$11.45$5.55--
$125.00Mar 19$6.90$10.60$8.75$10.32 08/10$8.30–$14.95$8.75--
$120.00Sep 18$0.00$2.20$1.10$0.45 08/20$0.18–$3.00$0.45--
$120.00Oct 16$0.00$2.30$1.15$1.15 08/13$0.73–$4.50$1.15--
$120.00Jan 15$3.70$5.20$4.45$6.10 08/13$4.45–$9.80$4.45790
$120.00Jan 21$14.00$18.30$16.15$16.25 08/21$15.80–$22.25$16.15--
$220.00Oct 16$50.00$53.70$51.85$48.90 07/31$50.25–$69.10$50.00--
$115.00Oct 16$0.00$2.50$1.25$4.80 07/27$0.65–$3.28$1.25--
$115.00Jan 15$2.70$5.40$4.05$9.50 07/20$3.85–$8.35$4.05--
$115.00Jan 21$12.00$17.00$14.50$18.00 07/09$14.35–$20.00$14.50--
$110.00Sep 18$0.00$2.15$1.08$2.15 07/27$0.23–$1.85$1.08--
$110.00Oct 16$0.00$2.35$1.18$0.55 08/13$0.45–$3.28$0.55--
$110.00Jan 15$1.95$4.70$3.33$8.50 06/26$3.00–$6.55$3.33--
$110.00Mar 19$3.30$6.80$5.05$4.95 08/21$4.70–$9.75$4.95--
$110.00Jan 21$10.50$14.80$12.65$18.59 06/29$12.55–$18.00$12.65--
$230.00Sep 18$59.50$63.20$61.35$57.00 07/31$59.25–$78.15$59.50--
$230.00Oct 16$59.60$63.00$61.30$70.00 08/03$59.80–$78.55$61.30--
$105.00Oct 16$0.00$2.25$1.13$2.50 07/27$0.30–$1.88$1.13--
$105.00Jan 15$1.35$4.10$2.72$6.92 06/30$2.40–$5.60$2.72--
$105.00Apr 16$3.20$6.60$4.90$5.30 08/20$4.50–$5.05$4.90--
$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–$1.53$0.25--
$100.00Jan 15$0.85$3.70$2.28$2.40 08/13$2.25–$4.85$2.28--
$100.00Jan 21$8.20$11.50$9.85$11.00 08/17$9.80–$14.25$9.857
$240.00Sep 18$69.50$73.40$71.45$74.00 07/31$69.20–$88.05$71.45--
$95.00Oct 16$0.00$2.20$1.10$1.05 07/30$0.57–$1.30$1.05--
$95.00Jan 15$0.40$3.60$2.00$2.00 08/13$1.50–$3.85$2.00--
$95.00Mar 19$1.05$4.70$2.88$2.95 08/20$2.33–$6.00$2.88--
$95.00Jan 21$6.00$11.00$8.50$10.10 07/31$8.45–$12.55$8.50--
$90.00Oct 16$0.00$2.15$1.08$0.05 07/20$0.35–$1.25$0.05--
$90.00Jan 15$0.30$3.40$1.85$1.50 08/18$1.08–$3.08$1.50--
$90.00Jan 21$5.30$10.00$7.65$11.70 07/20$7.50–$11.00$7.65--
$250.00Oct 16$79.50$83.20$81.35$98.00 07/23$79.20–$97.95$81.35--
$250.00Jan 21$92.00$97.00$94.50$102.00 08/06$93.25–$108.00$94.50--
$85.00Oct 16$0.00$2.15$1.08$0.75 07/01$0.65–$1.23$0.75--
$85.00Jan 15$0.10$2.05$1.08$1.50 07/31$1.08–$2.30$1.08--
$85.00Jan 21$4.00$9.00$6.50$10.20 07/20$6.40–$9.50$6.50--
$80.00Oct 16$0.00$2.15$1.08$0.55 07/24$0.40–$1.18$0.55--
$80.00Jan 15$0.00$3.10$1.55$2.00 07/21$0.95–$1.88$1.55--
$80.00Mar 19$0.00$2.75$1.38$1.40 08/20$1.38–$2.58$1.38--
$75.00Jan 15$0.00$2.90$1.45$3.10 06/24$0.85–$1.55$1.45--
$75.00Mar 19$0.00$2.95$1.48$1.57 08/06$1.38–$2.70$1.48--
$70.00Oct 16$0.00$2.15$1.08$0.10 08/20$0.22–$1.13$0.10--
$70.00Jan 21$1.00$5.50$3.25$7.71 06/25$3.25–$6.00$3.25--
$65.00Oct 16$0.00$2.15$1.08$0.50 06/29$0.48–$1.13$0.50--
$60.00Oct 16$0.00$2.15$1.08$0.50 06/26$0.50–$1.10$0.50--
$60.00Jan 15$0.00$2.60$1.30$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–$1.13$0.40--
$55.00Jan 15$0.00$2.50$1.25$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 580
Total Puts 1,418
Put/Call Ratio 2.44
Net Difference -838

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,961
Total Puts 2,223
Average Put/Call Ratio 0.74
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