Tour v492
BMRN
BIOMARIN PHARMACEUTI
$59.91 -1.33%
$59.95 (+0.07%)🌙
as of 08/05 06:02 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:02pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:02 ▶

Option Volume

Detail
ℹ
Current (08/05) 763
Calls: 548 (72%)
Puts: 215 (28%)
Prior (08/04) 765
Calls: 605 (79%)
Puts: 160 (21%)
Current vs Prior -0.26%
Calls: -9.42% (Calls)
Puts: +34.38% (Puts)
Prior 7-Day Total 4,853
Calls: 3,953 (81%)
Puts: 900 (19%)
Prior 7-Day Average 693
Calls: 564 (81%)
Puts: 128 (19%)
Current vs Prior 7-Day Avg +10.06%
Calls: -2.96%
Puts: +67.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $445.6K
Calls: $358.9K (81%)
Puts: $86.8K (19%)
Prior (08/04) $416.9K
Calls: $396.5K (95%)
Puts: $20.4K (5%)
Current vs Prior +6.90%
Calls: -9.50%
Puts: +326.13%
Prior 7-Day Total $2.10M
Calls: $1.83M (87%)
Puts: $271.9K (13%)
Prior 7-Day Average $300.4K
Calls: $261.5K (87%)
Puts: $38.8K (13%)
Current vs Prior 7-Day Avg +48.37%
Calls: +37.22%
Puts: +123.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.39
Prior (08/04) 0.26
Current vs Prior +48.35%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -7.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 31,485
Calls: 22,833 (73%)
Puts: 8,652 (27%)
Prior (08/04) 5,920
Calls: 4,000 (68%)
Puts: 1,920 (32%)
Current vs Prior +431.84%
Prior 7-Day Total 49,626
Calls: 40,709 (82%)
Puts: 8,917 (18%)
Prior 7-Day Average 7,089
Calls: 5,815 (82%)
Puts: 1,273 (18%)
Current vs Prior 7-Day Avg +344.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.94% | 16.19%
Prior 11.82% | 16.63%
Current vs Prior +17.87% | -2.66%
Prior 7-Day Avg 12.25% | 16.25%
Current vs 7-Day Avg +13.73% | -0.39%
Prior 7-Day Eod 11.82% | 16.63%
Current vs 7-Day Eod +17.87% | -2.66%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.33% | 54.28%
Calls: 33.96% | 47.62%
Puts: 42.70% | 60.95%
Prior 38.84% | 27.52%
Calls: 44.96% | 20.51%
Puts: 32.73% | 34.53%
Current vs Prior -1.31% | +97.24%
Prior 7-Day Avg 38.84% | 27.52%
Calls: 44.96% | 20.51%
Puts: 32.73% | 34.53%
Current vs 7-Day Avg -1.31% | +97.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($358.9K) vs puts ($86.8K). Extreme bullish P/C ratio of 0.39 - heavy call buying (548 calls vs 215 puts). P/C ratio rising 48% - increased hedging/bearish positioning. Call-heavy open interest (22,833 calls vs 8,652 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 13 found (avg delta 0.68, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 216.4010.20$8.3045.8%--0.8810
$52.50Sep 188.4011.00$9.7026.8%--0.82121
$55.00Aug 214.008.00$6.0066.7%1500.78341
$55.00Sep 185.409.40$7.4054.1%--0.73343
$57.50Aug 214.106.30$5.2042.3%--0.66558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.2011.90$10.5525.6%--0.7735
$65.00Aug 214.806.40$5.6028.6%50.74217
$65.00Sep 185.008.90$6.9556.1%--0.6313
$62.50Aug 212.106.00$4.0596.3%--0.6230
$62.50Sep 184.007.00$5.5054.5%--0.55116

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 381, top 178)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 214.008.00$6.0066.7%1500.78341
$62.50Aug 210.503.00$1.75142.9%180.38304
$65.00Aug 210.052.00$1.02191.2%120.26537
$60.00Aug 212.004.40$3.2075.0%60.52701
$67.50Aug 210.001.00$0.50200.0%40.15113
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.404.40$3.9025.6%1780.46203
$65.00Aug 214.806.40$5.6028.6%50.74217
$52.50Aug 210.300.65$0.4872.9%40.12454
$55.00Aug 210.251.70$0.98148.0%20.22732

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 10.7%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1862.6%48.5%29.0%6725
$52.50Aug 21Sep 1858.2%49.5%17.6%--131
$55.00Aug 21Sep 1858.1%53.4%8.6%150684
$57.50Aug 21Sep 1856.3%53.1%6.1%2703
$62.50Aug 21Sep 1855.8%53.3%4.6%18915
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1862.6%48.5%29.0%178313
$52.50Aug 21Sep 1858.2%49.5%17.6%4534
$55.00Aug 21Sep 1858.1%53.4%8.6%21.0K
$57.50Aug 21Sep 1856.3%53.1%6.1%--549
$50.00Aug 21Sep 1871.8%68.6%4.8%--152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 6.81, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.32$2.18$0.326.81$67.82
$65.00$67.50Aug 21$0.52$1.98$0.523.81$65.52
$65.00$70.00Sep 18$1.19$3.81$1.193.20$66.19
$62.50$65.00Aug 21$0.73$1.77$0.732.42$63.23
$62.50$65.00Sep 18$0.78$1.72$0.782.21$63.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.50$2.00$0.504.00$54.50
$57.50$55.00Aug 21$0.72$1.78$0.722.47$56.78
$60.00$57.50Sep 18$0.82$1.68$0.822.05$59.18
$62.50$60.00Aug 21$0.90$1.60$0.901.78$61.60
$57.50$55.00Sep 18$0.95$1.55$0.951.63$56.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 11.50, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$55.00Aug 21$2.30$2.30$0.2011.50$54.80
$52.50$55.00Sep 18$2.30$2.30$0.2011.50$54.80
$57.50$60.00Aug 21$2.00$2.00$0.504.00$59.50
$55.00$57.50Sep 18$1.60$1.60$0.901.78$56.60
$60.00$62.50Aug 21$1.45$1.45$1.051.38$61.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Sep 18$3.60$3.60$1.402.57$66.40
$62.50$60.00Sep 18$1.60$1.60$0.901.78$60.90
$65.00$62.50Aug 21$1.55$1.55$0.951.63$63.45
$60.00$57.50Aug 21$1.45$1.45$1.051.38$58.55
$65.00$62.50Sep 18$1.45$1.45$1.051.38$63.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.24, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 21Sep 18$0.6056.3%53.1%
$60.00Aug 21Sep 18$1.2562.6%48.5%
$70.00Aug 21Sep 18$1.3548.2%54.9%
$52.50Aug 21Sep 18$1.4058.2%49.5%
$55.00Aug 21Sep 18$1.4058.1%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$0.6758.2%49.5%
$60.00Aug 21Sep 18$0.7562.6%48.5%
$50.00Aug 21Sep 18$1.1571.8%68.6%
$55.00Aug 21Sep 18$1.1558.1%53.4%
$65.00Aug 21Sep 18$1.3555.2%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.68% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 21$1.75$4.05$5.80$56.70$68.309.68%
$60.00Aug 21$3.20$3.15$6.35$53.65$66.3510.60%
$65.00Aug 21$1.02$5.60$6.62$58.38$71.6211.05%
$57.50Aug 21$5.20$1.70$6.90$50.60$64.4011.52%
$55.00Aug 21$6.00$0.98$6.98$48.02$61.9811.65%
$60.00Sep 18$4.45$3.90$8.35$51.65$68.3513.94%
$52.50Aug 21$8.30$0.48$8.78$43.72$61.2814.66%
$57.50Sep 18$5.80$3.08$8.88$48.62$66.3814.82%
$62.50Sep 18$3.50$5.50$9.00$53.50$71.5015.02%
$55.00Sep 18$7.40$2.13$9.53$45.47$64.5315.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.05% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.18$0.45$0.63$49.37$70.63
$70.00$52.50Aug 21$0.18$0.48$0.66$51.84$70.66
$67.50$50.00Aug 21$0.50$0.45$0.95$49.05$68.45
$67.50$52.50Aug 21$0.50$0.48$0.98$51.52$68.48
$70.00$55.00Aug 21$0.18$0.98$1.16$53.84$71.16
$65.00$50.00Aug 21$1.02$0.45$1.47$48.53$66.47
$67.50$55.00Aug 21$0.50$0.98$1.48$53.52$68.98
$65.00$52.50Aug 21$1.02$0.48$1.50$51.00$66.50
$70.00$57.50Aug 21$0.18$1.70$1.88$55.62$71.88
$65.00$55.00Aug 21$1.02$0.98$2.00$53.00$67.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 13.71, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5558/60Sep 18$2.33$0.1713.71$52.67$59.83
58/6062/65Aug 21$2.18$0.326.81$57.82$64.68
55/5860/62Aug 21$2.17$0.336.58$55.33$62.17
58/6065/68Aug 21$1.97$0.533.72$58.03$66.97
52/5560/62Aug 21$1.95$0.553.55$53.05$61.95
52/5560/62Sep 18$1.93$0.573.39$53.07$61.93
55/5860/62Sep 18$1.90$0.603.17$55.60$61.90
62/6568/70Aug 21$1.87$0.632.97$63.13$69.37
58/6068/70Aug 21$1.77$0.732.42$58.23$69.27
52/5562/65Sep 18$1.76$0.742.38$53.24$64.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Sep 18$0.17$2.3313.71
$65.00$67.50$70.00Aug 21$0.20$2.3011.50
$62.50$65.00$67.50Aug 21$0.21$2.2910.90
$55.00$57.50$60.00Sep 18$0.25$2.259.00
$57.50$60.00$62.50Sep 18$0.40$2.105.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.22$2.2810.36
$50.00$52.50$55.00Aug 21$0.47$2.034.32
$60.00$62.50$65.00Aug 21$0.65$1.852.85
$55.00$57.50$60.00Aug 21$0.73$1.772.42
$57.50$60.00$62.50Sep 18$0.78$1.722.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.34, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.34$4.66
$62.50$65.001:2Aug 21-$0.29$2.21
$60.00$62.501:2Aug 21-$0.30$2.20
$57.50$60.001:2Aug 21-$1.20$1.30
$62.50$65.001:2Sep 18-$1.94$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Sep 18-$0.17$2.33
$60.00$57.501:2Aug 21-$0.25$2.25
$57.50$55.001:2Aug 21-$0.26$2.24
$52.50$50.001:2Aug 21-$0.42$2.08
$70.00$65.001:2Sep 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. 5 found (best yield 4.34%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$2.600.550.1%4.34%4.49%--24
$60.00Aug 21$2.000.520.1%3.34%3.49%6701
$62.50Sep 18$2.000.464.3%3.34%7.66%--611
$65.00Sep 18$1.150.388.5%1.92%10.42%--60
$62.50Aug 21$0.500.384.3%0.83%5.16%18304

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. 151 contracts (avg 751 vol/day, 117 traded recently)

BMRN averages only 751 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 $45.00 09-18 call last traded $15.32 on 07/30 (now $15.10/$16.50) — try a limit near $15.32. Also watch the $40.00 01-15 call last traded $23.50 on 07/28 (now $20.80/$23.40) — try a limit near $22.10; the $27.50 01-15 call last traded $30.50 on 06/09 (now $31.10/$35.20) — try a limit near $31.10. Most tradeable put: the $67.50 01-15 put last traded $9.00 on 07/28 (now $9.00/$10.80) — try a limit near $9.00.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.00$4.40$3.20$3.37 07/30$2.08–$4.60$3.20701
$60.00Sep 18$2.60$6.30$4.45$4.84 07/27$3.10–$5.65$4.4524
$60.00Oct 16$3.90$7.00$5.45$3.50 07/14$3.90–$6.60$3.90522
$60.00Jan 15$5.80$9.00$7.40$8.26 07/28$5.80–$8.75$7.401.6K
$60.00Jun 16$11.50$16.50$14.00$15.64 07/28$13.00–$15.70$14.009
$57.50Aug 21$4.10$6.30$5.20$6.00 07/28$3.40–$6.10$5.20558
$57.50Sep 18$4.10$7.50$5.80$7.08 07/28$4.08–$7.10$5.80145
$57.50Oct 16$4.30$8.50$6.40$6.95 07/27$4.85–$8.25$6.40458
$57.50Jan 15$7.30$10.10$8.70$8.50 07/16$7.05–$10.00$8.50189
$57.50Jun 16$14.30$17.50$15.90--$15.90–$15.90—$14.302
$62.50Aug 21$0.50$3.00$1.75$2.00 07/31$1.35–$2.78$1.75304
$62.50Sep 18$2.00$5.00$3.50$2.50 07/31$2.13–$3.88$2.50611
$62.50Oct 16$2.80$5.30$4.05$5.00 07/28$2.65–$4.80$4.051.3K
$62.50Jan 15$5.20$7.00$6.10$5.63 07/31$4.50–$7.70$5.63723
$55.00Aug 21$4.00$8.00$6.00$7.20 07/27$5.10–$8.00$6.00341
$55.00Sep 18$5.40$9.40$7.40$9.05 07/29$5.70–$8.90$7.40343
$55.00Oct 16$6.70$9.70$8.20$9.10 07/30$6.20–$10.00$8.20290
$55.00Jan 15$9.30$11.20$10.25$9.40 07/10$8.70–$11.40$9.40245
$55.00Jun 16$14.20$19.00$16.60$13.11 06/16$15.25–$18.25$14.2010
$65.00Aug 21$0.05$2.00$1.02$0.95 07/31$0.73–$1.60$0.95537
$65.00Sep 18$1.15$4.30$2.72$2.15 07/30$1.43–$2.98$2.1560
$65.00Oct 16$1.90$4.90$3.40$3.73 07/30$1.85–$4.10$3.4077
$65.00Jan 15$4.50$5.30$4.90$4.61 07/31$3.90–$5.70$4.61432
$65.00Jun 16$9.50$13.70$11.60$11.57 07/20$10.75–$13.50$11.573
$52.50Aug 21$6.40$10.20$8.30$10.10 07/28$7.15–$10.05$8.3010
$52.50Sep 18$8.40$11.00$9.70$10.79 07/28$7.55–$10.80$9.70121
$52.50Oct 16$7.90$11.70$9.80$8.75 07/23$7.45–$11.40$8.7580
$52.50Jan 15$10.20$13.20$11.70$13.30 07/28$10.05–$13.40$11.70121
$67.50Aug 21$0.00$1.00$0.50$0.55 07/31$0.50–$1.60$0.50113
$67.50Oct 16$0.90$4.30$2.60$2.90 07/28$1.65–$3.00$2.6028
$67.50Jan 15$2.70$5.40$4.05$4.90 07/29$3.05–$5.00$4.051.1K
$50.00Aug 21$9.20$12.40$10.80$12.70 07/28$9.30–$12.45$10.809
$50.00Sep 18$9.50$13.40$11.45$7.55 06/15$9.70–$12.85$9.508
$50.00Oct 16$9.80$13.60$11.70$7.98 06/03$10.05–$13.25$9.8011
$50.00Jan 15$11.80$15.30$13.55$12.60 07/24$12.00–$14.85$12.60225
$70.00Aug 21$0.05$0.30$0.18$0.30 07/30$0.18–$1.38$0.18148
$70.00Sep 18$0.05$3.00$1.53$0.74 07/31$0.57–$1.53$0.74532
$70.00Oct 16$1.05$2.95$2.00$1.00 07/24$1.20–$2.20$1.0531
$70.00Jan 15$2.40$3.80$3.10$3.20 07/27$2.30–$3.85$3.10593
$70.00Jun 16$8.80$11.60$10.20$9.40 07/31$8.15–$11.45$9.401.7K
$47.50Oct 16$12.60$15.00$13.80$12.00 06/05$12.15–$15.45$12.6070
$47.50Sep 18$12.70$14.70$13.70--$13.70–$13.70—$12.705
$47.50Jan 15$14.40$16.50$15.45--$15.45–$15.45—$14.409
$72.50Aug 21$0.05$0.40$0.23$0.30 07/31$0.18–$1.18$0.2317
$72.50Oct 16$0.60$2.05$1.33$1.50 07/28$0.90–$1.50$1.3327
$72.50Jan 15$2.25$3.50$2.88$2.60 07/31$1.80–$3.25$2.60643
$45.00Sep 18$15.10$16.50$15.80$15.32 07/30$14.10–$17.25$15.32242
$45.00Jan 15$15.00$19.10$17.05$17.40 07/30$15.80–$18.70$17.05286
$45.00Oct 16$14.00$17.90$15.95--$15.95–$15.95—$14.002
$75.00Aug 21$0.05$0.50$0.28$0.15 07/31$0.10–$0.73$0.1582
$75.00Oct 16$0.50$1.75$1.13$0.60 07/20$0.57–$1.50$0.6012
$75.00Jan 15$1.00$2.90$1.95$2.80 07/28$1.35–$2.58$1.951.9K
$75.00Jun 16$7.00$8.70$7.85$7.66 07/31$6.50–$9.35$7.661.5K
$42.50Jun 16$21.50$26.40$23.95--$23.95–$23.95—$21.501
$77.50Jan 15$1.20$1.95$1.58$1.57 07/30$0.98–$2.13$1.57383
$40.00Jan 15$20.80$23.40$22.10$23.50 07/28$19.90–$23.35$22.10109
$40.00Jun 16$23.00$28.00$25.50$24.50 06/15$24.50–$27.50$24.5030
$40.00Aug 21$18.10$22.20$20.15--$20.15–$20.15—$18.101
$40.00Oct 16$18.50$22.60$20.55--$20.55–$20.55—$18.501
$80.00Aug 21$0.00$0.15$0.08$0.10 07/31$0.08–$1.10$0.08101
$80.00Jan 15$1.05$2.00$1.53$1.01 07/30$0.70–$1.65$1.05451
$80.00Jun 16$5.60$7.50$6.55$6.65 07/30$5.40–$7.60$6.55485
$80.00Oct 16$0.00$1.80$0.90--$0.90–$0.90—--24
$37.50Jan 15$21.70$25.60$23.65--$23.65–$23.65—$21.707
$82.50Jan 15$0.00$2.00$1.00$0.94 07/20$0.65–$1.33$0.94233
$35.00Jan 15$24.10$28.00$26.05--$26.05–$26.05—$24.1051
$35.00Jun 16$26.50$31.50$29.00--$29.00–$29.00—$26.507
$85.00Aug 21$0.00$0.25$0.13$0.12 07/17$0.13–$0.20$0.1256
$85.00Jan 15$0.00$1.65$0.83$0.91 07/28$0.55–$1.38$0.83477
$85.00Jun 16$4.00$6.00$5.00$5.90 07/28$4.10–$6.65$5.0044
$85.00Oct 16$0.00$1.50$0.75--$0.75–$0.75—--9
$32.50Jan 15$26.30$30.40$28.35$25.40 06/24$26.65–$30.15$26.306
$87.50Jan 15$0.05$1.30$0.68$0.50 07/02$0.50–$1.42$0.5060
$30.00Oct 16$28.30$32.40$30.35$28.70 07/23$28.90–$31.95$28.705
$30.00Jan 15$28.70$32.80$30.75$30.60 07/07$29.10–$32.55$30.6041
$90.00Jan 15$0.05$0.95$0.50$0.50 07/28$0.33–$1.23$0.50269
$27.50Jan 15$31.10$35.20$33.15$30.50 06/09$31.50–$34.85$31.102
$92.50Jan 15$0.00$2.00$1.00--$1.00–$1.00—--136
$95.00Aug 21$0.00$2.15$1.08$0.07 07/01$0.78–$1.08$0.075
$95.00Jan 15$0.00$2.00$1.00--$1.00–$1.00—--46
$100.00Jan 15$0.00$0.80$0.40$0.25 07/10$0.40–$0.55$0.25344
$105.00Jan 15$0.00$1.80$0.90--$0.90–$0.90—--31
$110.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--5
$115.00Jan 15$0.00$0.70$0.35--$0.35–$0.35—--289
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.00$4.30$3.15$4.00 07/23$2.35–$4.25$3.15110
$60.00Sep 18$3.40$4.40$3.90$3.56 07/27$3.60–$4.80$3.56203
$60.00Oct 16$4.10$6.80$5.45$4.65 07/16$4.07–$5.45$4.65407
$60.00Jan 15$4.40$7.50$5.95$5.60 07/27$5.80–$6.60$5.60960
$57.50Aug 21$0.75$2.65$1.70$2.00 07/31$1.38–$3.08$1.70431
$57.50Sep 18$2.15$4.00$3.08$2.60 07/30$2.33–$3.60$2.60118
$57.50Oct 16$2.75$5.00$3.88$2.50 07/28$2.80–$4.03$2.75450
$57.50Jan 15$3.40$5.90$4.65$5.75 06/24$4.55–$5.55$4.65110
$62.50Aug 21$2.10$6.00$4.05$5.90 07/23$3.63–$5.55$4.0530
$62.50Sep 18$4.00$7.00$5.50$5.25 07/16$4.38–$6.20$5.25116
$62.50Jun 16$9.00$14.00$11.50$11.60 07/31$10.30–$12.00$11.5029
$62.50Oct 16$4.80$8.00$6.40--$6.40–$6.40—$4.802
$62.50Jan 15$6.00$7.70$6.85--$6.85–$6.85—$6.0041
$55.00Aug 21$0.25$1.70$0.98$0.85 07/29$0.68–$1.80$0.85732
$55.00Sep 18$1.35$2.90$2.13$1.92 07/17$1.53–$2.60$1.92305
$55.00Oct 16$0.40$3.10$1.75$2.35 07/23$1.65–$2.95$1.75166
$55.00Jan 15$3.20$4.80$4.00$4.00 07/30$3.22–$4.45$4.00108
$55.00Jun 16$5.50$9.60$7.55$7.55 07/31$7.40–$8.00$7.5519
$65.00Aug 21$4.80$6.40$5.60$7.65 07/14$4.95–$7.60$5.60217
$65.00Sep 18$5.00$8.90$6.95$7.76 07/15$5.90–$8.00$6.9513
$65.00Oct 16$6.20$9.50$7.85--$7.85–$7.85—$6.2017
$65.00Jan 15$7.30$9.80$8.55--$8.55–$8.55—$7.3030
$52.50Aug 21$0.30$0.65$0.48$0.60 07/30$0.40–$1.15$0.48454
$52.50Sep 18$0.15$2.15$1.15$1.17 07/28$1.02–$1.80$1.1580
$52.50Oct 16$0.10$3.70$1.90$1.65 07/23$1.45–$2.47$1.65131
$52.50Jan 15$2.20$4.10$3.15$2.50 07/28$2.42–$4.00$2.50117
$67.50Sep 18$7.20$10.70$8.95$8.80 07/16$7.40–$10.05$8.806
$67.50Jan 15$9.00$10.80$9.90$9.00 07/28$9.65–$11.40$9.0079
$67.50Jun 16$12.00$16.10$14.05$14.00 07/15$13.50–$14.90$14.001
$67.50Oct 16$7.40$11.40$9.40--$9.40–$9.40—$7.4017
$50.00Aug 21$0.00$0.90$0.45$0.20 07/29$0.30–$1.50$0.2086
$50.00Sep 18$0.00$3.20$1.60$0.77 07/28$0.55–$1.60$0.7766
$50.00Oct 16$0.00$2.90$1.45$1.05 07/23$0.70–$1.70$1.0510
$50.00Jan 15$1.55$2.90$2.23$2.05 07/28$1.95–$3.05$2.05961
$50.00Jun 16$3.50$7.90$5.70$5.40 07/23$5.15–$6.00$5.4029
$70.00Sep 18$9.20$11.90$10.55$10.90 07/07$9.15–$12.05$10.5535
$70.00Jan 15$10.00$13.30$11.65$16.10 06/16$11.25–$13.15$11.6516
$70.00Oct 16$9.80$12.50$11.15--$11.15–$11.15—$9.801
$47.50Aug 21$0.00$2.25$1.13$0.81 07/28$0.25–$1.30$0.816
$47.50Sep 18$0.00$2.55$1.27$0.45 07/21$0.38–$1.35$0.45708
$47.50Oct 16$0.00$1.25$0.63$0.60 07/28$0.53–$1.95$0.6041
$47.50Jan 15$1.05$1.70$1.38$1.60 07/27$1.38–$2.28$1.38270
$47.50Jun 16$2.50$5.90$4.20$4.42 07/10$3.95–$5.00$4.2035
$45.00Aug 21$0.00$1.55$0.78$0.18 07/20$0.15–$1.18$0.1815
$45.00Sep 18$0.00$2.45$1.23$0.91 06/16$0.25–$1.25$0.9126
$45.00Oct 16$0.00$2.45$1.23$0.47 07/21$0.28–$1.43$0.4711
$45.00Jan 15$0.55$1.20$0.88$1.05 07/27$0.83–$1.53$0.88586
$45.00Jun 16$1.50$4.90$3.20$3.80 07/16$3.13–$4.50$3.2043
$75.00Oct 16$13.50$16.30$14.90$19.49 06/15$13.45–$16.90$14.90--
$75.00Jan 15$14.20$16.50$15.35--$15.35–$15.35—$14.201
$42.50Jan 15$0.35$1.15$0.75$0.80 07/21$0.75–$1.13$0.7591
$42.50Jun 16$1.00$4.80$2.90$3.60 06/22$2.35–$3.50$2.903
$42.50Sep 18$0.00$2.30$1.15--$1.15–$1.15—--3
$42.50Oct 16$0.00$2.30$1.15--$1.15–$1.15—--5
$40.00Oct 16$0.00$2.20$1.10$0.50 06/18$0.23–$1.18$0.502
$40.00Jan 15$0.00$1.00$0.50$0.87 07/06$0.48–$1.48$0.5044
$40.00Aug 21$0.00$1.35$0.68--$0.68–$0.68—--1
$40.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--1
$80.00Sep 18$18.00$22.10$20.05$23.00 06/29$18.35–$21.40$20.05--
$37.50Jan 15$0.00$0.95$0.48$0.30 07/31$0.38–$1.27$0.305
$37.50Aug 21$0.00$1.55$0.78--$0.78–$0.78—--6
$37.50Oct 16$0.00$2.15$1.08--$1.08–$1.08—--11
$35.00Jan 15$0.00$1.35$0.68--$0.68–$0.68—--6
$32.50Jan 15$0.00$2.10$1.05--$1.05–$1.05—--1
$30.00Aug 21$0.00$0.25$0.13$0.15 07/31$0.08–$1.08$0.132
$30.00Jan 15$0.00$1.35$0.68--$0.68–$0.68—--11
$27.50Jan 15$0.00$1.55$0.78--$0.78–$0.78—--15

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 548
Total Puts 215
Put/Call Ratio 0.39
Net Difference 333

Prior's Put/Call Breakdown

Total Calls 605
Total Puts 160
Put/Call Ratio 0.26
Net Difference 445

Prior 7-Day Put/Call Summary

Total Calls 3,953
Total Puts 900
Average Put/Call Ratio 0.42
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