Tour v492
BMRN
BIOMARIN PHARMACEUTI
$61.46 +2.59%
$64.20 (+4.46%)🌙
as of 08/06 06:01 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:01pm)
January 2026
|
▶
◀ 8/6 18:01

Option Volume

Detail
ℹ
Current (08/06) 2,749
Calls: 1,822 (66%)
Puts: 927 (34%)
Prior (08/05) 763
Calls: 548 (72%)
Puts: 215 (28%)
Current vs Prior +260.29%
Calls: +232.48% (Calls)
Puts: +331.16% (Puts)
Prior 7-Day Total 4,517
Calls: 3,614 (80%)
Puts: 903 (20%)
Prior 7-Day Average 645
Calls: 516 (80%)
Puts: 129 (20%)
Current vs Prior 7-Day Avg +326.01%
Calls: +252.91%
Puts: +618.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.15M
Calls: $952.9K (83%)
Puts: $195.1K (17%)
Prior (08/05) $445.6K
Calls: $358.9K (81%)
Puts: $86.8K (19%)
Current vs Prior +157.59%
Calls: +165.52%
Puts: +124.83%
Prior 7-Day Total $1.98M
Calls: $1.71M (87%)
Puts: $262.9K (13%)
Prior 7-Day Average $282.3K
Calls: $244.7K (87%)
Puts: $37.6K (13%)
Current vs Prior 7-Day Avg +306.72%
Calls: +289.41%
Puts: +419.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.51
Prior (08/05) 0.39
Current vs Prior +29.68%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +14.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 31,794
Calls: 23,104 (73%)
Puts: 8,690 (27%)
Prior (08/05) 31,485
Calls: 22,833 (73%)
Puts: 8,652 (27%)
Current vs Prior +0.98%
Prior 7-Day Total 69,647
Calls: 54,248 (78%)
Puts: 15,399 (22%)
Prior 7-Day Average 9,949
Calls: 7,749 (78%)
Puts: 2,199 (22%)
Current vs Prior 7-Day Avg +219.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.69% | 15.86%
Prior 13.94% | 16.19%
Current vs Prior -8.94% | -2.02%
Prior 7-Day Avg 12.47% | 16.18%
Current vs 7-Day Avg +1.81% | -1.98%
Prior 7-Day Eod 13.94% | 16.19%
Current vs 7-Day Eod -8.94% | -2.02%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.00% | 47.34%
Calls: 30.00% | 37.17%
Puts: 40.00% | 57.50%
Prior 38.33% | 54.28%
Calls: 33.96% | 47.62%
Puts: 42.70% | 60.95%
Current vs Prior -8.69% | -12.79%
Prior 7-Day Avg 38.77% | 31.34%
Calls: 43.39% | 24.38%
Puts: 34.15% | 38.30%
Current vs 7-Day Avg -9.72% | +51.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($952.9K) vs puts ($195.1K). Massive premium surge with dollar volume up 158% vs prior. Dollar volume significantly above 7-day average (307% higher). Unusually high activity with volume up 260% vs prior - elevated interest.

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 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 217.3010.80$9.0538.7%--0.9610
$55.00Aug 215.208.90$7.0552.5%30.86341
$52.50Sep 188.6011.50$10.0528.9%800.80121
$55.00Sep 187.009.10$8.0526.1%--0.75343
$57.50Aug 213.306.60$4.9566.7%2100.71558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 188.0012.00$10.0040.0%--0.7435
$65.00Aug 213.606.10$4.8551.5%--0.69217
$65.00Sep 184.407.30$5.8549.6%--0.6113
$62.50Aug 213.005.30$4.1555.4%--0.5630
$62.50Sep 183.006.10$4.5568.1%--0.51116

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.2K, top 305)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 213.306.60$4.9566.7%2100.71558
$60.00Aug 213.004.30$3.6535.6%1160.58706
$62.50Sep 182.354.90$3.6370.2%840.49611
$52.50Sep 188.6011.50$10.0528.9%800.80121
$57.50Sep 185.107.20$6.1534.1%500.66144
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.602.45$2.0341.9%3050.43110
$55.00Aug 210.501.10$0.8075.0%1350.19733
$60.00Sep 183.105.00$4.0546.9%1010.42226
$52.50Aug 210.300.55$0.4358.1%280.11458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 12.4%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 1864.1%49.6%29.3%90916
$65.00Aug 21Sep 1860.7%47.6%27.5%49595
$70.00Aug 21Sep 1858.8%52.8%11.3%21680
$55.00Aug 21Sep 1858.8%54.8%7.4%3684
$57.50Aug 21Sep 1860.8%59.1%2.9%260702
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 1864.1%49.6%29.3%--146
$65.00Aug 21Sep 1860.7%47.6%27.5%--230
$55.00Aug 21Sep 1858.8%54.8%7.4%1351.0K
$57.50Aug 21Sep 1860.8%59.1%2.9%--549
$50.00Aug 21Sep 1872.1%70.4%2.5%--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 24.00, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.18$2.32$0.1812.89$70.18
$67.50$70.00Aug 21$0.30$2.20$0.307.33$67.80
$65.00$70.00Sep 18$0.93$4.07$0.934.38$65.93
$65.00$67.50Aug 21$0.65$1.85$0.652.85$65.65
$57.50$60.00Sep 18$0.95$1.55$0.951.63$58.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Sep 18$0.10$2.40$0.1024.00$52.40
$55.00$52.50Sep 18$0.32$2.18$0.326.81$54.68
$55.00$52.50Aug 21$0.37$2.13$0.375.76$54.63
$60.00$57.50Aug 21$0.43$2.07$0.434.81$59.57
$62.50$60.00Sep 18$0.50$2.00$0.504.00$62.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 5.58, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$57.50Aug 21$2.10$2.10$0.405.25$57.10
$52.50$55.00Aug 21$2.00$2.00$0.504.00$54.50
$52.50$55.00Sep 18$2.00$2.00$0.504.00$54.50
$55.00$57.50Sep 18$1.90$1.90$0.603.17$56.90
$60.00$62.50Sep 18$1.57$1.57$0.931.69$61.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$60.00Aug 21$2.12$2.12$0.385.58$60.38
$70.00$65.00Sep 18$4.15$4.15$0.854.88$65.85
$65.00$62.50Sep 18$1.30$1.30$1.201.08$63.70
$57.50$55.00Sep 18$1.23$1.23$1.270.97$56.27
$60.00$57.50Sep 18$0.92$0.92$1.580.58$59.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.19, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$1.0061.3%61.0%
$55.00Aug 21Sep 18$1.0058.8%54.8%
$65.00Aug 21Sep 18$1.1560.7%47.6%
$70.00Aug 21Sep 18$1.1758.8%52.8%
$57.50Aug 21Sep 18$1.2060.8%59.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 21Sep 18$0.4064.1%49.6%
$65.00Aug 21Sep 18$1.0060.7%47.6%
$55.00Aug 21Sep 18$1.1058.8%54.8%
$50.00Aug 21Sep 18$1.1372.1%70.4%
$52.50Aug 21Sep 18$1.1561.3%61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.24% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$3.65$2.03$5.68$54.32$65.689.24%
$65.00Aug 21$1.38$4.85$6.23$58.77$71.2310.14%
$62.50Aug 21$2.35$4.15$6.50$56.00$69.0010.58%
$57.50Aug 21$4.95$1.60$6.55$50.95$64.0510.66%
$55.00Aug 21$7.05$0.80$7.85$47.15$62.8512.77%
$62.50Sep 18$3.63$4.55$8.18$54.32$70.6813.31%
$65.00Sep 18$2.53$5.85$8.38$56.62$73.3813.63%
$60.00Sep 18$5.20$4.05$9.25$50.75$69.2515.05%
$57.50Sep 18$6.15$3.13$9.28$48.22$66.7815.10%
$52.50Aug 21$9.05$0.43$9.48$43.02$61.9815.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.98% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$50.00Aug 21$0.25$0.35$0.60$49.40$73.10
$72.50$52.50Aug 21$0.25$0.43$0.68$51.82$73.18
$70.00$50.00Aug 21$0.43$0.35$0.78$49.22$70.78
$70.00$52.50Aug 21$0.43$0.43$0.86$51.64$70.86
$72.50$55.00Aug 21$0.25$0.80$1.05$53.95$73.55
$67.50$50.00Aug 21$0.73$0.35$1.08$48.92$68.58
$67.50$52.50Aug 21$0.73$0.43$1.16$51.34$68.66
$70.00$55.00Aug 21$0.43$0.80$1.23$53.77$71.23
$67.50$55.00Aug 21$0.73$0.80$1.53$53.47$69.03
$65.00$50.00Aug 21$1.38$0.35$1.73$48.27$66.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 13.71, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5862/65Sep 18$2.33$0.1713.71$55.17$64.83
60/6270/72Aug 21$2.30$0.2011.50$60.20$72.30
55/5860/62Aug 21$2.10$0.405.25$55.40$62.10
58/6062/65Sep 18$2.02$0.484.21$57.98$64.52
50/5255/58Sep 18$2.00$0.504.00$50.50$57.00
52/5560/62Sep 18$1.89$0.613.10$53.11$61.89
55/5862/65Aug 21$1.77$0.732.42$55.73$64.27
52/5558/60Aug 21$1.67$0.832.01$53.33$59.17
52/5560/62Aug 21$1.67$0.832.01$53.33$61.67
50/5260/62Sep 18$1.67$0.832.01$50.83$61.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Sep 18$0.10$2.4024.00
$67.50$70.00$72.50Aug 21$0.12$2.3819.83
$62.50$65.00$67.50Aug 21$0.32$2.186.81
$60.00$62.50$65.00Aug 21$0.33$2.176.58
$65.00$67.50$70.00Aug 21$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Sep 18$0.22$2.2810.36
$50.00$52.50$55.00Aug 21$0.29$2.217.62
$52.50$55.00$57.50Aug 21$0.43$2.074.81
$60.00$62.50$65.00Sep 18$0.80$1.702.13
$52.50$55.00$57.50Sep 18$0.91$1.591.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.67, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.67$4.33
$70.00$72.501:2Aug 21-$0.07$2.43
$65.00$67.501:2Aug 21-$0.08$2.42
$67.50$70.001:2Aug 21-$0.13$2.37
$62.50$65.001:2Aug 21-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Sep 18-$1.70$3.30
$57.50$55.001:2Aug 21$0.00$2.50
$55.00$52.501:2Aug 21-$0.06$2.44
$52.50$50.001:2Aug 21-$0.27$2.23
$57.50$55.001:2Sep 18-$0.67$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.82%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Sep 18$2.350.491.7%3.82%5.52%84611
$62.50Aug 21$2.150.431.7%3.50%5.19%6305
$65.00Aug 21$1.150.315.8%1.87%7.63%46535
$65.00Sep 18$1.150.395.8%1.87%7.63%360
$67.50Aug 21$0.350.199.8%0.57%10.40%5112
$70.00Aug 21$0.150.1213.9%0.24%14.14%21148

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. 152 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 $55.00 01-15 call last traded $9.40 on 07/10 (now $10.60/$11.40) — try a limit near $10.60. Also watch the $27.50 01-15 call last traded $30.50 on 06/09 (now $32.60/$36.60) — try a limit near $32.60; the $30.00 01-15 call last traded $30.60 on 07/07 (now $30.20/$34.10) — try a limit near $30.60. Most tradeable put: the $70.00 01-15 put last traded $16.10 on 06/16 (now $10.80/$12.60) — try a limit near $11.70.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$2.15$2.55$2.35$2.00 07/31$1.35–$2.78$2.15305
$62.50Sep 18$2.35$4.90$3.63$2.50 07/31$2.13–$3.88$2.50611
$62.50Oct 16$3.40$5.30$4.35$5.00 07/28$2.65–$4.80$4.351.3K
$62.50Jan 15$5.40$7.00$6.20$5.63 07/31$4.50–$7.70$5.63723
$60.00Aug 21$3.00$4.30$3.65$3.37 07/30$2.08–$4.60$3.37706
$60.00Sep 18$3.70$6.70$5.20$4.84 07/27$3.10–$5.65$4.8424
$60.00Oct 16$4.80$7.90$6.35$3.50 07/14$3.90–$6.60$4.80522
$60.00Jan 15$6.70$8.80$7.75$8.26 07/28$5.80–$8.75$7.751.6K
$60.00Jun 16$12.80$17.10$14.95$15.64 07/28$13.00–$15.70$14.959
$65.00Aug 21$1.15$1.60$1.38$0.95 07/31$0.73–$1.60$1.15535
$65.00Sep 18$1.15$3.90$2.53$2.15 07/30$1.43–$2.98$2.1560
$65.00Oct 16$2.40$4.90$3.65$3.73 07/30$1.85–$4.10$3.6577
$65.00Jan 15$5.00$6.20$5.60$4.61 07/31$3.90–$5.70$5.00432
$65.00Jun 16$10.50$15.50$13.00$11.57 07/20$10.75–$13.50$11.573
$57.50Aug 21$3.30$6.60$4.95$6.00 07/28$3.40–$6.10$4.95558
$57.50Sep 18$5.10$7.20$6.15$7.08 07/28$4.08–$7.10$6.15144
$57.50Oct 16$5.70$9.20$7.45$6.95 07/27$4.85–$8.25$6.95458
$57.50Jan 15$8.20$10.80$9.50$8.50 07/16$7.05–$10.00$8.50189
$57.50Jun 16$14.00$18.40$16.20--$15.90–$16.20$14.002
$67.50Aug 21$0.35$1.10$0.73$0.55 07/31$0.50–$1.60$0.55112
$67.50Oct 16$1.50$4.50$3.00$2.90 07/28$1.65–$3.00$2.9028
$67.50Jan 15$3.30$5.70$4.50$4.90 07/29$3.05–$5.00$4.501.1K
$55.00Aug 21$5.20$8.90$7.05$7.20 07/27$5.10–$8.00$7.05341
$55.00Sep 18$7.00$9.10$8.05$9.05 07/29$5.70–$8.90$8.05343
$55.00Oct 16$6.90$10.80$8.85$9.10 07/30$6.20–$10.00$8.85290
$55.00Jan 15$10.60$11.40$11.00$9.40 07/10$8.70–$11.40$10.60245
$55.00Jun 16$15.20$20.00$17.60$13.11 06/16$15.25–$18.25$15.2010
$70.00Aug 21$0.15$0.70$0.43$0.30 07/30$0.18–$1.38$0.30148
$70.00Sep 18$0.00$3.20$1.60$0.74 07/31$0.57–$1.60$0.74532
$70.00Oct 16$0.70$2.20$1.45$1.00 07/24$1.20–$2.20$1.0031
$70.00Jan 15$2.60$4.00$3.30$3.20 07/27$2.30–$3.85$3.20593
$70.00Jun 16$9.50$12.10$10.80$9.40 07/31$8.15–$11.45$9.501.7K
$52.50Aug 21$7.30$10.80$9.05$10.10 07/28$7.15–$10.05$9.0510
$52.50Sep 18$8.60$11.50$10.05$10.79 07/28$7.55–$10.80$10.05121
$52.50Oct 16$9.40$12.30$10.85$8.75 07/23$7.45–$11.40$9.4080
$52.50Jan 15$11.60$13.20$12.40$13.30 07/28$10.05–$13.40$12.40121
$72.50Aug 21$0.05$0.45$0.25$0.30 07/31$0.18–$1.18$0.2516
$72.50Oct 16$0.60$2.05$1.33$1.50 07/28$0.93–$1.50$1.3328
$72.50Jan 15$2.15$3.80$2.97$2.60 07/31$1.80–$3.25$2.60643
$50.00Aug 21$9.80$13.00$11.40$12.70 07/28$9.30–$12.45$11.409
$50.00Sep 18$10.40$14.20$12.30$7.55 06/15$9.70–$12.85$10.408
$50.00Oct 16$10.80$14.90$12.85$7.98 06/03$10.05–$13.25$10.8011
$50.00Jan 15$12.80$15.10$13.95$12.60 07/24$12.00–$14.85$12.80229
$75.00Aug 21$0.05$0.50$0.28$0.15 07/31$0.10–$0.73$0.1582
$75.00Oct 16$0.20$3.10$1.65$0.60 07/20$0.57–$1.65$0.6027
$75.00Jan 15$1.80$3.20$2.50$2.80 07/28$1.35–$2.58$2.501.9K
$75.00Jun 16$7.30$10.00$8.65$7.66 07/31$6.50–$9.35$7.661.5K
$75.00Sep 18$0.00$2.45$1.23--$1.23–$1.23—--5
$47.50Oct 16$13.00$17.30$15.15$12.00 06/05$12.15–$15.45$13.0070
$47.50Sep 18$12.70$16.50$14.60--$13.70–$14.60$12.705
$47.50Jan 15$15.30$16.90$16.10--$15.45–$16.10$15.309
$77.50Jan 15$0.40$2.40$1.40$1.57 07/30$0.98–$2.13$1.40382
$45.00Sep 18$15.10$18.70$16.90$15.32 07/30$14.10–$17.25$15.32392
$45.00Jan 15$16.90$19.30$18.10$17.40 07/30$15.80–$18.70$17.40286
$45.00Oct 16$15.30$19.50$17.40--$15.95–$17.40$15.302
$80.00Aug 21$0.00$0.20$0.10$0.10 07/31$0.08–$1.10$0.10190
$80.00Jan 15$1.00$1.75$1.38$1.01 07/30$0.70–$1.65$1.01451
$80.00Jun 16$5.90$7.50$6.70$6.65 07/30$5.40–$7.60$6.65489
$80.00Oct 16$0.00$2.80$1.40--$0.90–$1.40--24
$42.50Jun 16$23.00$27.50$25.25--$23.95–$25.25$23.001
$82.50Jan 15$0.05$1.90$0.98$0.94 07/20$0.65–$1.33$0.94233
$40.00Jan 15$20.70$24.10$22.40$23.50 07/28$19.90–$23.35$22.40109
$40.00Jun 16$24.50$29.50$27.00$24.50 06/15$24.50–$27.50$24.5030
$40.00Aug 21$19.60$23.00$21.30--$20.15–$21.30$19.601
$40.00Oct 16$20.00$24.30$22.15--$20.55–$22.15$20.001
$85.00Aug 21$0.00$0.25$0.13$0.12 07/17$0.13–$0.20$0.1256
$85.00Jan 15$0.00$1.40$0.70$0.91 07/28$0.55–$1.38$0.70477
$85.00Jun 16$4.70$7.20$5.95$5.90 07/28$4.10–$6.65$5.9044
$85.00Oct 16$0.00$1.50$0.75--$0.75–$0.75--9
$37.50Jan 15$23.10$26.70$24.90--$23.65–$24.90$23.107
$87.50Jan 15$0.05$1.35$0.70$0.50 07/02$0.50–$1.42$0.5060
$35.00Jan 15$25.40$29.10$27.25--$26.05–$27.25$25.4051
$35.00Jun 16$28.00$32.00$30.00--$29.00–$30.00$28.009
$90.00Jan 15$0.05$0.95$0.50$0.50 07/28$0.33–$1.23$0.50269
$32.50Jan 15$27.80$31.90$29.85$25.40 06/24$26.65–$30.15$27.806
$92.50Jan 15$0.00$1.15$0.57--$0.57–$1.00--136
$30.00Oct 16$29.90$33.80$31.85$28.70 07/23$28.90–$31.95$29.905
$30.00Jan 15$30.20$34.10$32.15$30.60 07/07$29.10–$32.55$30.6041
$95.00Aug 21$0.00$2.15$1.08$0.07 07/01$0.98–$1.08$0.075
$95.00Jan 15$0.00$0.75$0.38--$0.38–$1.00--46
$27.50Jan 15$32.60$36.60$34.60$30.50 06/09$31.50–$34.85$32.602
$100.00Jan 15$0.00$0.80$0.40$0.25 07/10$0.40–$0.55$0.25344
$105.00Jan 15$0.00$0.95$0.48--$0.48–$0.90--31
$110.00Jan 15$0.00$0.95$0.48--$0.48–$1.08--5
$115.00Jan 15$0.00$0.70$0.35--$0.35–$0.35--289
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$3.00$5.30$4.15$5.90 07/23$3.63–$5.55$4.1530
$62.50Sep 18$3.00$6.10$4.55$5.25 07/16$4.38–$6.20$4.55116
$62.50Jun 16$9.50$12.30$10.90$11.60 07/31$10.30–$12.00$10.9029
$62.50Oct 16$3.90$7.00$5.45--$5.45–$6.40$3.902
$62.50Jan 15$5.80$8.10$6.95--$6.85–$6.95$5.8041
$60.00Aug 21$1.60$2.45$2.03$4.00 07/23$2.03–$4.25$2.03110
$60.00Sep 18$3.10$5.00$4.05$3.56 07/27$3.60–$4.80$3.56226
$60.00Oct 16$2.60$5.80$4.20$4.65 07/16$4.07–$5.45$4.20417
$60.00Jan 15$4.70$7.20$5.95$5.60 07/27$5.80–$6.60$5.60960
$65.00Aug 21$3.60$6.10$4.85$7.65 07/14$4.85–$7.60$4.85217
$65.00Sep 18$4.40$7.30$5.85$7.76 07/15$5.85–$8.00$5.8513
$65.00Oct 16$5.40$8.80$7.10--$7.10–$7.85$5.4017
$65.00Jan 15$6.90$9.50$8.20--$8.20–$8.55$6.9030
$57.50Aug 21$1.00$2.20$1.60$2.00 07/31$1.38–$3.08$1.60431
$57.50Sep 18$2.15$4.10$3.13$2.60 07/30$2.33–$3.60$2.60118
$57.50Oct 16$2.10$3.20$2.65$2.50 07/28$2.65–$4.03$2.50450
$57.50Jan 15$3.70$5.90$4.80$5.75 06/24$4.55–$5.55$4.80110
$67.50Sep 18$6.90$9.00$7.95$8.80 07/16$7.40–$10.05$7.956
$67.50Jan 15$8.90$11.00$9.95$9.00 07/28$9.65–$11.40$9.0079
$67.50Jun 16$11.50$15.90$13.70$14.00 07/15$13.50–$14.90$13.701
$67.50Oct 16$6.90$10.40$8.65--$8.65–$9.40$6.9017
$55.00Aug 21$0.50$1.10$0.80$0.85 07/29$0.68–$1.80$0.80733
$55.00Sep 18$0.50$3.30$1.90$1.92 07/17$1.53–$2.60$1.90305
$55.00Oct 16$1.75$2.15$1.95$2.35 07/23$1.65–$2.95$1.95166
$55.00Jan 15$3.20$4.80$4.00$4.00 07/30$3.22–$4.45$4.00108
$55.00Jun 16$5.90$9.00$7.45$7.55 07/31$7.40–$8.00$7.4519
$70.00Sep 18$8.00$12.00$10.00$10.90 07/07$9.15–$12.05$10.0035
$70.00Jan 15$10.80$12.60$11.70$16.10 06/16$11.25–$13.15$11.7016
$70.00Oct 16$8.80$11.60$10.20--$10.20–$11.15$8.801
$52.50Aug 21$0.30$0.55$0.43$0.60 07/30$0.40–$1.15$0.43458
$52.50Sep 18$1.00$2.15$1.58$1.17 07/28$1.02–$1.80$1.1780
$52.50Oct 16$0.80$3.30$2.05$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
$50.00Aug 21$0.00$0.70$0.35$0.20 07/29$0.30–$1.50$0.2086
$50.00Sep 18$0.05$2.90$1.48$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$1.65$2.40$2.03$2.05 07/28$1.95–$3.05$2.03961
$50.00Jun 16$3.80$6.80$5.30$5.40 07/23$5.15–$6.00$5.3029
$75.00Oct 16$12.70$16.50$14.60$19.49 06/15$13.45–$16.90$14.60--
$75.00Jan 15$13.70$16.50$15.10--$15.10–$15.35$13.701
$47.50Aug 21$0.00$1.35$0.68$0.81 07/28$0.25–$1.30$0.686
$47.50Sep 18$0.00$1.60$0.80$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$0.50$2.80$1.65$1.60 07/27$1.38–$2.28$1.60270
$47.50Jun 16$2.85$5.90$4.38$4.42 07/10$3.95–$5.00$4.3835
$45.00Aug 21$0.00$1.15$0.57$0.18 07/20$0.15–$1.18$0.1815
$45.00Sep 18$0.00$2.75$1.38$0.91 06/16$0.25–$1.38$0.9126
$45.00Oct 16$0.00$2.70$1.35$0.47 07/21$0.28–$1.43$0.4711
$45.00Jan 15$0.60$1.95$1.27$1.05 07/27$0.83–$1.53$1.05586
$45.00Jun 16$1.50$4.80$3.15$3.80 07/16$3.13–$4.50$3.1543
$80.00Sep 18$16.70$21.00$18.85$23.00 06/29$18.35–$21.40$18.85--
$42.50Jan 15$0.45$1.25$0.85$0.80 07/21$0.75–$1.13$0.8091
$42.50Jun 16$1.00$4.10$2.55$3.60 06/22$2.35–$3.50$2.553
$42.50Sep 18$0.00$2.50$1.25--$1.15–$1.25--3
$42.50Oct 16$0.00$2.45$1.23--$1.15–$1.23--5
$40.00Oct 16$0.00$2.25$1.13$0.50 06/18$0.23–$1.18$0.502
$40.00Jan 15$0.15$0.50$0.33$0.87 07/06$0.33–$1.48$0.3344
$40.00Aug 21$0.00$0.95$0.48--$0.48–$0.68--1
$40.00Sep 18$0.00$2.35$1.18--$1.10–$1.18--1
$37.50Jan 15$0.00$1.15$0.57$0.30 07/31$0.38–$1.27$0.305
$37.50Aug 21$0.00$0.95$0.48--$0.48–$0.78--6
$37.50Oct 16$0.00$2.20$1.10--$1.08–$1.10--11
$35.00Jan 15$0.00$0.95$0.48--$0.48–$0.68--6
$32.50Jan 15$0.00$0.95$0.48--$0.48–$1.05--1
$30.00Aug 21$0.00$0.95$0.48$0.15 07/31$0.08–$1.08$0.152
$30.00Jan 15$0.00$1.35$0.68--$0.68–$0.68--11
$27.50Jan 15$0.00$2.15$1.08--$0.78–$1.08--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 1,822
Total Puts 927
Put/Call Ratio 0.51
Net Difference 895

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,614
Total Puts 903
Average Put/Call Ratio 0.45
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