Tour v526
GH
GUARDANT HEALTH INC
$161.50 -4.17%
$161.85 (+0.22%)🌙
as of 08/28 06:31 PM
(8/27 18:31) ◀
|
Friday, August 28, 2026 (6:31pm)
January 2026
|
▶ (8/31 18:32)
◀ 8/28 18:31 ▶

Option Volume

Detail
ℹ
Current (08/28) 8,272
Calls: 1,038 (13%)
Puts: 7,234 (87%)
Prior (08/27) 1,998
Calls: 580 (29%)
Puts: 1,418 (71%)
Current vs Prior +314.01%
Calls: +78.97% (Calls)
Puts: +410.16% (Puts)
Prior 7-Day Total 7,599
Calls: 4,051 (53%)
Puts: 3,548 (47%)
Prior 7-Day Average 1,085
Calls: 578 (53%)
Puts: 506 (47%)
Current vs Prior 7-Day Avg +661.99%
Calls: +79.36%
Puts: +1327.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28) $4.10M
Calls: $498.2K (12%)
Puts: $3.60M (88%)
Prior (08/27) $1.50M
Calls: $827.1K (55%)
Puts: $670.4K (45%)
Current vs Prior +173.92%
Calls: -39.77%
Puts: +437.54%
Prior 7-Day Total $5.69M
Calls: $4.22M (74%)
Puts: $1.47M (26%)
Prior 7-Day Average $813.0K
Calls: $602.9K (74%)
Puts: $210.1K (26%)
Current vs Prior 7-Day Avg +404.58%
Calls: -17.37%
Puts: +1615.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 6.97
Prior (08/27) 2.44
Current vs Prior +185.06%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +556.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28) 4,553
Calls: 2,984 (66%)
Puts: 1,569 (34%)
Prior (08/27) 5,312
Calls: 3,214 (61%)
Puts: 2,098 (39%)
Current vs Prior -14.29%
Prior 7-Day Total 31,196
Calls: 20,324 (65%)
Puts: 10,872 (35%)
Prior 7-Day Average 4,456
Calls: 2,903 (65%)
Puts: 1,553 (35%)
Current vs Prior 7-Day Avg +2.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.95% | 16.87%
Prior 10.95% | 16.50%
Current vs Prior +9.15% | +2.28%
Prior 7-Day Avg 8.64% | 14.84%
Current vs 7-Day Avg +38.34% | +13.71%
Prior 7-Day Eod 10.95% | 16.50%
Current vs 7-Day Eod +9.15% | +2.28%
Sentiment BEARISH

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 bearish conviction with 88% of dollar volume in puts ($3.60M) vs calls ($498.2K). Massive premium surge with dollar volume up 174% vs prior. Dollar volume significantly above 7-day average (405% higher). Unusually high activity with volume up 314% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 183.203.50$3.359.0%4.3K0.26129

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. 4 found (avg delta 0.71, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1817.3020.40$18.8516.4%50.80--
$150.00Sep 1813.5016.50$15.0020.0%90.7582
$155.00Sep 1810.0013.30$11.6528.3%40.6742
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1811.9014.70$13.3021.1%1090.64--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 7.8K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 183.805.00$4.4027.3%4110.36259
$195.00Sep 180.550.75$0.6530.8%2480.08374
$185.00Sep 180.053.00$1.53192.8%1100.15206
$165.00Sep 184.808.40$6.6054.5%1030.46--
$180.00Sep 180.603.80$2.20145.5%340.21321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 183.203.50$3.359.0%4.3K0.26129
$160.00Sep 186.108.00$7.0527.0%2.1K0.44741
$155.00Sep 184.205.00$4.6017.4%2760.3487
$170.00Sep 1811.9014.70$13.3021.1%1090.64--
$140.00Sep 180.503.30$1.90147.4%250.14166

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 0.98, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$165.00Sep 18$5.05$4.95$5.0566%0.98$160.05
$185.00$190.00Sep 18$0.33$4.67$0.3316%14.15$185.33
$170.00$175.00Sep 18$1.25$3.75$1.2536%3.00$171.25
$175.00$180.00Sep 18$0.95$4.05$0.9528%4.26$175.95
$180.00$185.00Sep 18$0.67$4.33$0.6721%6.46$180.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$0.50$4.50$0.5026%9.00$149.50
$155.00$150.00Sep 18$1.25$3.75$1.2534%3.00$153.75
$145.00$140.00Sep 18$0.95$4.05$0.9520%4.26$144.05
$160.00$155.00Sep 18$2.45$2.55$2.4544%1.04$157.55
$170.00$160.00Sep 18$6.25$3.75$6.2564%0.60$163.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.96, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$170.00Sep 18$2.20$2.20$2.8054%0.79$167.20
$190.00$195.00Sep 18$0.55$0.55$4.4588%0.12$190.55
$195.00$200.00Sep 18$0.22$0.22$4.7892%0.05$195.22
$180.00$185.00Sep 18$0.67$0.67$4.3379%0.15$180.67
$175.00$180.00Sep 18$0.95$0.95$4.0572%0.23$175.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Sep 18$2.45$2.45$2.5556%0.96$157.55
$145.00$140.00Sep 18$0.95$0.95$4.0580%0.23$144.05
$155.00$150.00Sep 18$1.25$1.25$3.7566%0.33$153.75
$150.00$145.00Sep 18$0.50$0.50$4.5074%0.11$149.50

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 10.06% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Sep 18$11.65$4.60$16.25$138.75$171.2510.06%
$170.00Sep 18$4.40$13.30$17.70$152.30$187.7010.96%
$150.00Sep 18$15.00$3.35$18.35$131.65$168.3511.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.12% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$140.00Sep 18$1.53$1.90$3.43$136.57$188.43
$180.00$140.00Sep 18$2.20$1.90$4.10$135.90$184.10
$185.00$145.00Sep 18$1.53$2.85$4.38$140.62$189.38
$180.00$145.00Sep 18$2.20$2.85$5.05$139.95$185.05
$185.00$150.00Sep 18$1.53$3.35$4.88$145.12$189.88
$180.00$150.00Sep 18$2.20$3.35$5.55$144.45$185.55
$175.00$140.00Sep 18$3.15$1.90$5.05$134.95$180.05
$175.00$145.00Sep 18$3.15$2.85$6.00$139.00$181.00
$175.00$150.00Sep 18$3.15$3.35$6.50$143.50$181.50
$185.00$155.00Sep 18$1.53$4.60$6.13$148.87$191.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.43, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145190/195Sep 18$1.50$3.5068%0.43$143.50$191.50
140/145195/200Sep 18$1.17$3.8372%0.31$143.83$196.17
140/145180/185Sep 18$1.62$3.3859%0.48$143.38$181.62
150/155190/195Sep 18$1.80$3.2054%0.56$153.20$191.80
140/145175/180Sep 18$1.90$3.1052%0.61$143.10$176.90
140/145185/190Sep 18$1.28$3.7264%0.34$143.72$186.28
150/155195/200Sep 18$1.47$3.5359%0.42$153.53$196.47
150/155180/185Sep 18$1.92$3.0845%0.62$153.08$181.92
145/150190/195Sep 18$1.05$3.9562%0.27$148.95$191.05
150/155175/180Sep 18$2.20$2.8038%0.79$152.80$177.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.30$4.7015%15.67
$175.00$180.00$185.00Sep 18$0.28$4.7212%16.86
$180.00$185.00$190.00Sep 18$0.34$4.669%13.71
$145.00$150.00$155.00Sep 18$0.50$4.5013%9.00
$190.00$195.00$200.00Sep 18$0.33$4.677%14.15
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.75$4.2513%5.67
$150.00$155.00$160.00Sep 18$1.20$3.8018%3.17

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 $-0.80, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Sep 18-$1.55$8.45
$190.00$195.001:2Sep 18-$0.10$4.90
$195.00$200.001:2Sep 18-$0.21$4.79
$180.00$185.001:2Sep 18-$0.86$4.14
$175.00$180.001:2Sep 18-$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Sep 18-$0.80$9.20
$145.00$140.001:2Sep 18-$0.95$4.05
$160.00$155.001:2Sep 18-$2.15$2.85
$155.00$150.001:2Sep 18-$2.10$2.90
$150.00$145.001:2Sep 18-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.35%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$3.800.365.3%2.35%7.62%411259
$165.00Sep 18$4.800.462.2%2.97%5.14%103--
$175.00Sep 18$1.400.288.4%0.87%9.23%3--
$180.00Sep 18$0.600.2111.5%0.37%11.83%34321
$195.00Sep 18$0.550.0820.7%0.34%21.08%248374

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, 196 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 $120.00 01-15 call last traded $51.35 on 08/20 (now $47.40/$50.40) — try a limit near $48.90. Also watch the $145.00 10-16 call last traded $29.34 on 08/20 (now $21.10/$23.60) — try a limit near $22.35; the $155.00 01-15 call last traded $32.00 on 08/21 (now $25.10/$28.40) — try a limit near $26.75. Most tradeable put: the $150.00 09-18 put last traded $1.85 on 08/21 (now $3.20/$3.50) — try a limit near $3.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$8.00$10.50$9.25$15.00 08/21$7.40–$16.10$9.25--
$160.00Oct 16$11.90$14.90$13.40$18.60 08/21$11.30–$19.85$13.40120
$160.00Jan 15$22.70$26.00$24.35$29.30 08/21$22.40–$30.60$24.35--
$160.00Jan 21$44.50$49.50$47.00$53.00 08/20$44.25–$53.75$47.00--
$165.00Sep 18$4.80$8.40$6.60$13.01 08/20$5.60–$13.15$6.60--
$165.00Oct 16$9.20$12.50$10.85$16.12 08/21$9.30–$17.20$10.857
$165.00Jan 15$20.60$23.80$22.20$27.55 08/20$19.95–$28.30$22.20--
$165.00Mar 19$25.90$28.80$27.35$29.92 08/03$25.80–$33.70$27.35--
$165.00Jan 21$42.50$47.50$45.00$50.80 08/20$42.25–$51.50$45.00--
$165.00Apr 16$27.70$30.60$29.15--$29.15–$29.15—$27.7050
$155.00Sep 18$10.00$13.30$11.65$18.17 08/21$10.05–$19.50$11.6542
$155.00Oct 16$14.70$17.40$16.05$21.75 08/21$13.90–$22.80$16.05--
$155.00Jan 15$25.10$28.40$26.75$32.00 08/21$24.75–$33.30$26.755
$155.00Jan 21$46.50$51.50$49.00$46.00 07/22$46.25–$56.00$46.50--
$170.00Sep 18$3.80$5.00$4.40$9.60 08/21$3.50–$10.45$4.40259
$170.00Oct 16$7.20$10.40$8.80$13.52 08/21$7.45–$14.65$8.80131
$170.00Jan 15$18.30$21.80$20.05$24.00 08/21$18.90–$25.95$20.0542
$170.00Mar 19$23.90$27.10$25.50$23.45 08/14$23.45–$31.30$23.904
$170.00Jan 21$40.50$45.50$43.00$45.70 08/20$40.75–$49.70$43.00--
$150.00Sep 18$13.50$16.50$15.00$22.45 08/21$12.75–$23.15$15.0082
$150.00Oct 16$17.80$20.40$19.10$25.90 08/21$16.75–$26.45$19.10--
$150.00Jan 15$28.10$31.00$29.55$33.60 08/21$26.65–$36.20$29.55--
$150.00Jan 21$49.00$53.00$51.00$48.93 08/17$48.50–$58.00$49.00--
$175.00Sep 18$1.40$4.90$3.15$6.45 08/21$2.85–$8.20$3.15--
$175.00Oct 16$5.50$9.00$7.25$10.00 08/21$6.10–$12.30$7.25152
$175.00Jan 15$16.30$19.80$18.05$22.35 08/20$16.50–$23.65$18.05--
$175.00Jan 21$38.50$43.50$41.00$43.63 08/05$38.55–$47.75$41.00--
$145.00Sep 18$17.30$20.40$18.85$25.15 07/31$16.40–$26.90$18.85--
$145.00Oct 16$21.10$23.60$22.35$29.34 08/20$19.50–$29.85$22.35100
$145.00Jan 15$30.50$33.70$32.10$38.34 08/21$29.70–$39.10$32.10--
$145.00Jan 21$51.00$56.00$53.50$53.25 08/19$50.50–$60.50$53.25--
$180.00Sep 18$0.60$3.80$2.20$4.74 08/21$2.15–$6.65$2.20321
$180.00Oct 16$3.90$7.30$5.60$8.40 08/21$4.90–$10.40$5.60594
$180.00Jan 15$14.50$18.10$16.30$20.75 08/20$15.35–$21.60$16.30--
$180.00Jan 21$37.00$41.20$39.10$51.06 07/01$36.75–$45.75$39.10--
$140.00Sep 18$21.50$24.40$22.95$30.60 08/21$20.30–$31.45$22.95--
$140.00Oct 16$24.70$27.40$26.05$32.96 08/21$23.25–$33.95$26.05--
$140.00Jan 15$33.50$36.70$35.10$41.50 08/10$32.45–$42.40$35.10--
$140.00Jan 21$53.50$58.50$56.00$58.50 07/13$53.25–$63.00$56.00--
$185.00Sep 18$0.05$3.00$1.53$3.20 08/21$1.40–$5.40$1.53206
$185.00Oct 16$2.65$6.10$4.38$7.75 08/07$3.78–$8.85$4.38--
$185.00Jan 15$12.80$16.10$14.45$19.20 08/20$13.35–$19.30$14.45--
$185.00Jan 21$35.00$40.00$37.50$48.80 07/01$35.50–$43.75$37.50--
$135.00Sep 18$25.90$28.80$27.35$35.20 08/20$24.20–$36.15$27.35--
$135.00Oct 16$28.40$31.40$29.90$34.71 08/12$26.70–$38.30$29.90--
$135.00Jan 15$36.70$39.90$38.30$32.30 07/21$35.30–$46.00$36.70--
$135.00Jan 21$56.00$61.00$58.50$56.50 08/14$55.00–$65.75$56.50--
$190.00Sep 18$0.00$2.40$1.20$2.65 08/21$0.95–$4.15$1.20--
$190.00Oct 16$2.05$4.50$3.28$6.25 08/21$2.98–$7.40$3.28--
$190.00Jan 15$11.30$15.00$13.15$17.10 08/20$12.05–$18.10$13.15--
$190.00Mar 19$16.70$20.40$18.55$24.85 07/15$16.85–$23.55$18.55--
$190.00Jan 21$33.50$38.00$35.75$32.72 07/29$33.75–$42.25$33.50--
$130.00Sep 18$30.50$33.50$32.00$24.00 07/29$28.85–$41.40$30.50--
$130.00Oct 16$32.50$35.50$34.00$40.82 08/21$30.80–$42.50$34.00--
$130.00Jan 15$40.10$43.20$41.65$45.60 08/20$38.85–$49.95$41.65--
$130.00Jan 21$58.50$63.50$61.00$60.00 08/03$58.00–$68.25$60.00--
$195.00Sep 18$0.55$0.75$0.65$2.10 08/20$0.65–$3.33$0.65374
$195.00Oct 16$1.30$4.40$2.85$3.30 08/19$2.28–$6.20$2.85--
$195.00Jan 15$10.00$13.30$11.65$12.60 07/30$10.45–$16.20$11.65--
$195.00Jan 21$32.00$36.40$34.20$34.00 08/19$32.25–$40.75$34.00--
$125.00Oct 16$36.90$39.80$38.35$46.64 08/10$34.70–$47.15$38.35--
$125.00Jan 15$43.70$46.70$45.20$42.19 08/14$42.15–$53.70$43.70--
$125.00Jan 21$61.50$65.00$63.25$63.00 08/19$60.25–$71.00$63.00--
$200.00Sep 18$0.00$0.85$0.43$1.25 08/21$0.40–$2.85$0.4343
$200.00Oct 16$0.75$3.70$2.23$2.66 08/19$1.73–$4.65$2.23--
$200.00Jan 15$8.90$12.00$10.45$13.03 08/20$9.95–$14.50$10.45--
$200.00Mar 19$13.90$17.50$15.70$19.40 08/20$14.30–$20.30$15.70--
$200.00Apr 16$15.40$19.00$17.20$18.90 08/20$17.20–$21.55$17.20--
$200.00Jan 21$30.50$35.00$32.75$37.00 08/21$31.00–$38.75$32.75--
$120.00Sep 18$40.10$44.00$42.05$42.00 08/17$37.95–$51.20$42.00--
$120.00Oct 16$41.50$44.30$42.90$43.50 08/03$39.45–$51.75$42.90--
$120.00Jan 15$47.40$50.40$48.90$51.35 08/20$45.45–$57.60$48.90144
$120.00Jan 21$64.00$69.00$66.50$66.48 08/19$63.00–$74.00$66.48--
$115.00Sep 18$45.00$48.90$46.95$46.24 08/17$42.90–$56.10$46.24--
$115.00Oct 16$46.10$49.00$47.55$47.75 08/04$43.95–$56.95$47.55--
$115.00Jan 15$51.50$54.20$52.85$40.10 07/29$49.60–$61.75$51.50--
$115.00Mar 19$54.60$57.10$55.85$55.50 08/06$53.20–$64.30$55.50--
$210.00Sep 18$0.00$0.90$0.45$0.40 08/21$0.25–$2.15$0.4020
$210.00Oct 16$0.15$2.55$1.35$2.60 08/03$0.93–$3.55$1.3533
$210.00Jan 15$6.90$10.00$8.45$9.50 08/06$7.20–$11.95$8.45--
$210.00Mar 19$11.40$15.00$13.20$17.02 08/07$12.05–$17.45$13.20--
$210.00Jan 21$27.60$32.00$29.80$30.00 08/17$28.00–$35.75$29.80--
$110.00Oct 16$50.80$53.90$52.35$51.25 08/06$48.65–$61.75$51.25--
$110.00Jan 15$55.30$58.50$56.90$60.58 08/05$53.55–$66.00$56.90--
$110.00Mar 19$58.30$61.20$59.75$66.50 08/20$56.75–$68.10$59.75--
$110.00Jan 21$70.00$74.00$72.00$73.97 07/16$68.75–$80.00$72.00--
$105.00Sep 18$55.00$58.90$56.95$55.75 08/18$52.70–$66.15$55.75--
$105.00Oct 16$55.70$58.70$57.20$50.20 07/30$53.45–$66.65$55.70--
$105.00Jan 15$59.50$62.30$60.90$51.45 07/24$57.65–$69.80$59.50--
$105.00Jan 21$73.00$77.00$75.00$75.00 08/06$71.75–$83.00$75.00--
$220.00Sep 18$0.00$1.50$0.75$0.50 08/20$0.13–$1.85$0.50--
$220.00Oct 16$0.00$3.10$1.55$0.99 08/14$1.00–$2.93$0.99--
$220.00Jan 15$5.00$8.30$6.65$6.00 08/14$5.80–$10.05$6.00--
$220.00Mar 19$9.30$13.00$11.15$9.75 08/14$9.95–$14.90$9.75--
$100.00Jan 15$64.30$66.70$65.50--$65.50–$65.50—$64.30132
$230.00Sep 18$0.05$0.65$0.35$0.10 08/17$0.18–$1.35$0.10--
$230.00Oct 16$0.00$1.50$0.75$0.90 08/13$0.40–$2.30$0.75--
$230.00Jan 15$3.60$7.50$5.55$5.50 08/19$4.35–$8.30$5.50--
$230.00Mar 19$7.50$11.50$9.50$11.18 08/03$8.35–$13.05$9.50--
$240.00Jan 15$2.90$5.90$4.40$4.50 08/19$3.73–$6.50$4.40--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$6.10$8.00$7.05$4.40 08/21$3.65–$12.25$6.10741
$160.00Oct 16$10.00$12.90$11.45$11.70 08/18$8.00–$15.15$11.45--
$160.00Jan 15$19.00$22.40$20.70$16.60 08/20$17.10–$23.65$19.0027
$160.00Mar 19$23.10$26.40$24.75$24.11 08/17$21.35–$27.90$24.11--
$160.00Jan 21$34.00$38.50$36.25$34.10 08/20$33.25–$39.75$34.10--
$165.00Sep 18$8.40$11.70$10.05$6.55 08/20$5.30–$14.90$8.40--
$165.00Oct 16$12.10$15.60$13.85$10.25 08/20$9.50–$17.95$12.10--
$165.00Jan 15$21.70$25.00$23.35$26.20 07/07$19.60–$26.75$23.35--
$165.00Mar 19$25.80$29.40$27.60$29.22 08/14$23.75–$30.75$27.60--
$155.00Sep 18$4.20$5.00$4.60$3.00 08/21$2.15–$10.00$4.2087
$155.00Oct 16$7.00$10.60$8.80$8.21 08/19$6.00–$12.80$8.21--
$155.00Jan 15$16.50$19.80$18.15$17.20 08/12$14.95–$20.75$17.20--
$155.00Mar 19$20.50$24.20$22.35$21.26 08/10$19.05–$25.15$21.26--
$155.00Jan 21$31.50$35.80$33.65$32.20 08/21$31.00–$37.20$32.20--
$170.00Sep 18$11.90$14.70$13.30$8.30 08/20$7.80–$18.20$11.90--
$170.00Oct 16$15.20$18.60$16.90$16.25 08/07$12.15–$21.10$16.25--
$170.00Jan 15$24.70$27.10$25.90$29.50 08/04$22.10–$29.65$25.90--
$170.00Jan 21$40.00$44.50$42.25$43.50 07/06$38.60–$45.50$42.25--
$150.00Sep 18$3.20$3.50$3.35$1.85 08/21$1.05–$7.70$3.20129
$150.00Oct 16$5.50$8.70$7.10$5.15 08/21$4.40–$10.70$5.50198
$150.00Jan 15$14.20$17.50$15.85$13.00 08/21$12.35–$18.65$14.20--
$150.00Mar 19$18.00$21.60$19.80$22.80 07/31$17.00–$22.70$19.80--
$150.00Jan 21$28.50$33.50$31.00$30.80 08/12$28.50–$34.25$30.80--
$175.00Jan 21$43.00$47.50$45.25$47.25 07/02$41.50–$48.75$45.25--
$145.00Sep 18$1.70$4.00$2.85$1.25 08/21$1.13–$6.15$1.70167
$145.00Oct 16$3.90$7.10$5.50$4.52 08/10$2.85–$8.35$4.52--
$145.00Jan 15$12.10$15.40$13.75$18.20 07/15$10.95–$16.40$13.75--
$145.00Jan 21$26.00$31.00$28.50$27.00 08/21$26.25–$31.65$27.00--
$180.00Sep 18$19.00$22.00$20.50$15.00 08/21$13.90–$25.10$19.00--
$180.00Oct 16$22.20$25.40$23.80$25.75 08/14$17.95–$27.90$23.80--
$180.00Jan 15$31.00$34.10$32.55$27.20 08/20$27.65–$36.20$31.00--
$140.00Sep 18$0.50$3.30$1.90$0.78 08/20$0.63–$4.85$0.78166
$140.00Oct 16$2.60$5.80$4.20$2.58 08/20$2.40–$7.10$2.60--
$140.00Jan 21$24.00$28.50$26.25$26.39 08/17$24.00–$29.35$26.25--
$185.00Oct 16$26.10$29.20$27.65$26.40 08/19$21.30–$31.55$26.40--
$135.00Sep 18$0.00$2.65$1.33$1.05 08/18$0.95–$3.53$1.05--
$135.00Oct 16$1.60$4.60$3.10$3.00 08/19$1.67–$5.40$3.00--
$135.00Jan 15$8.30$11.70$10.00$8.00 08/20$7.95–$12.40$8.30--
$135.00Jan 21$21.50$26.00$23.75$24.10 08/11$21.90–$26.80$23.75--
$130.00Sep 18$0.00$2.55$1.27$0.95 08/14$0.50–$2.83$0.95--
$130.00Oct 16$0.75$3.50$2.13$1.52 08/21$1.38–$4.65$1.52--
$130.00Jan 15$6.70$10.20$8.45$8.25 08/07$6.70–$10.95$8.25--
$195.00Oct 16$34.30$37.40$35.85$42.00 08/03$28.05–$39.90$35.85--
$125.00Oct 16$1.05$1.55$1.30$0.85 08/21$0.83–$3.65$1.0554
$125.00Jan 15$5.40$8.50$6.95$7.30 08/13$5.40–$8.80$6.95--
$125.00Mar 19$8.10$11.90$10.00$10.32 08/10$8.30–$12.40$10.00--
$200.00Sep 18$37.70$40.50$39.10$30.40 08/20$30.35–$42.85$37.70--
$200.00Oct 16$38.90$41.80$40.35$43.35 08/14$32.40–$44.25$40.35--
$120.00Sep 18$0.00$2.20$1.10$0.45 08/20$0.18–$1.60$0.45--
$120.00Oct 16$0.00$3.10$1.55$1.15 08/13$0.73–$3.08$1.15--
$120.00Jan 15$4.20$6.80$5.50$6.10 08/13$4.45–$7.50$5.50--
$120.00Jan 21$15.00$20.00$17.50$16.25 08/21$15.80–$20.00$16.25--
$115.00Oct 16$0.00$2.75$1.38$4.80 07/27$0.65–$2.15$1.38--
$115.00Jan 15$3.10$6.00$4.55$9.50 07/20$3.85–$6.30$4.55--
$115.00Jan 21$13.50$18.00$15.75$18.00 07/09$14.35–$18.20$15.75--
$210.00Sep 18$47.60$50.30$48.95$46.30 08/19$39.45–$52.90$47.60--
$210.00Oct 16$48.20$51.10$49.65$39.80 07/31$41.20–$53.45$48.20--
$210.00Jan 15$53.10$56.20$54.65$60.50 08/03$47.85–$58.15$54.65--
$110.00Sep 18$0.00$2.15$1.08$2.15 07/27$0.23–$1.33$1.08--
$110.00Oct 16$0.00$2.55$1.27$0.55 08/13$0.45–$1.68$0.55--
$110.00Jan 15$2.35$5.30$3.83$8.50 06/26$3.00–$5.20$3.83--
$110.00Mar 19$4.10$7.40$5.75$4.95 08/21$4.70–$7.50$4.95--
$110.00Jan 21$11.50$16.50$14.00$18.59 06/29$12.55–$16.00$14.00--
$105.00Oct 16$0.00$2.40$1.20$2.50 07/27$0.30–$1.50$1.20--
$105.00Jan 15$1.60$4.70$3.15$6.92 06/30$2.40–$4.03$3.15--
$105.00Apr 16$3.20$7.30$5.25$5.30 08/20$4.50–$5.25$5.25--
$220.00Oct 16$57.90$60.70$59.30$48.90 07/31$50.25–$63.35$57.90--
$100.00Sep 18$0.00$2.15$1.08$1.10 07/17$0.68–$1.25$1.08--
$100.00Oct 16$0.00$2.25$1.13$0.25 08/13$0.28–$1.53$0.25--
$100.00Jan 15$1.00$4.10$2.55$2.40 08/13$2.25–$3.65$2.40--
$100.00Jan 21$8.50$12.50$10.50$11.00 08/17$9.80–$13.35$10.50--
$95.00Oct 16$0.00$1.15$0.57$1.05 07/30$0.57–$1.30$0.57--
$95.00Jan 15$0.50$3.80$2.15$2.00 08/13$1.50–$2.83$2.00--
$95.00Mar 19$1.55$4.90$3.23$2.95 08/20$2.33–$4.45$2.95--
$95.00Jan 21$7.00$12.00$9.50$10.10 07/31$8.45–$11.25$9.50--
$230.00Sep 18$66.40$70.40$68.40$57.00 07/31$59.25–$72.90$66.40--
$230.00Oct 16$66.90$70.50$68.70$70.00 08/03$59.80–$73.10$68.70--
$90.00Oct 16$0.00$0.95$0.48$0.05 07/20$0.35–$1.25$0.05--
$90.00Jan 15$0.20$2.50$1.35$1.50 08/18$1.08–$2.65$1.35--
$90.00Jan 21$5.50$10.50$8.00$11.70 07/20$7.50–$10.15$8.00--
$85.00Oct 16$0.00$2.15$1.08$0.75 07/01$0.78–$1.23$0.75--
$85.00Jan 15$0.50$1.25$0.88$1.50 07/31$0.88–$2.30$0.88--
$85.00Jan 21$4.50$9.50$7.00$10.20 07/20$6.40–$8.50$7.00--
$240.00Sep 18$76.30$80.40$78.35$74.00 07/31$69.20–$82.95$76.30--
$80.00Oct 16$0.00$2.15$1.08$0.55 07/24$0.70–$1.18$0.55--
$80.00Jan 15$0.00$2.95$1.48$2.00 07/21$0.95–$1.70$1.48--
$80.00Mar 19$0.00$3.30$1.65$1.40 08/20$1.38–$2.03$1.40--
$75.00Jan 15$0.00$2.80$1.40$3.10 06/24$0.85–$1.55$1.40--
$75.00Mar 19$0.00$2.95$1.48$1.57 08/06$1.38–$2.08$1.48--
$250.00Oct 16$86.40$90.40$88.40$98.00 07/23$79.20–$92.90$88.40--
$250.00Jan 21$97.00$101.00$99.00$102.00 08/06$93.25–$102.75$99.00--
$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$3.25–$5.00$4.00--
$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$0.68–$1.10$0.50--
$60.00Jan 15$0.00$2.50$1.25$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–$1.10$0.40--
$55.00Jan 15$0.00$2.45$1.23$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 1,038
Total Puts 7,234
Put/Call Ratio 6.97
Net Difference -6,196

Prior's Put/Call Breakdown

Total Calls 580
Total Puts 1,418
Put/Call Ratio 2.44
Net Difference -838

Prior 7-Day Put/Call Summary

Total Calls 4,051
Total Puts 3,548
Average Put/Call Ratio 1.06
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