Tour v492
BMRN
BIOMARIN PHARMACEUTI
$59.77 -0.24%
(8/5 18:02) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:01)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 750
Calls: 443 (59%)
Puts: 307 (41%)
Prior (08/05) 311
Calls: 120 (39%)
Puts: 191 (61%)
Current vs Prior +141.16%
Calls: +269.17% (Calls)
Puts: +60.73% (Puts)
Prior 7-Day Total 843
Calls: 620 (74%)
Puts: 223 (26%)
Prior 7-Day Average 421
Calls: 88 (74%)
Puts: 31 (26%)
Current vs Prior 7-Day Avg +77.94%
Calls: +400.16%
Puts: +863.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $254.6K
Calls: $184.0K (72%)
Puts: $70.6K (28%)
Prior (08/05) $94.5K
Calls: $20.2K (21%)
Puts: $74.4K (79%)
Current vs Prior +169.33%
Calls: +812.59%
Puts: -5.06%
Prior 7-Day Total $150.4K
Calls: $70.1K (47%)
Puts: $80.3K (53%)
Prior 7-Day Average $75.2K
Calls: $10.0K (47%)
Puts: $11.5K (53%)
Current vs Prior 7-Day Avg +238.59%
Calls: +1738.43%
Puts: +515.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.69
Prior (08/05) 1.59
Current vs Prior -56.46%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -16.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 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 64,733
Calls: 46,924 (72%)
Puts: 17,809 (28%)
Prior 7-Day Average 32,366
Calls: 23,462 (72%)
Puts: 8,904 (28%)
Current vs Prior 7-Day Avg -1.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.38% | 16.06%
Prior 10.26% | 13.42%
Current vs Prior +10.87% | +19.72%
Prior 7-Day Avg 10.28% | 15.56%
Current vs 7-Day Avg +10.66% | +3.26%
Prior 7-Day Eod 10.26% | 13.42%
Current vs 7-Day Eod +10.87% | +19.72%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.00% | 47.34%
Calls: 30.00% | 37.17%
Puts: 40.00% | 57.50%
Prior 38.84% | 27.52%
Calls: 44.96% | 20.51%
Puts: 32.73% | 34.53%
Current vs Prior -9.89% | +72.02%
Prior 7-Day Avg 38.84% | 27.52%
Calls: 44.96% | 20.51%
Puts: 32.73% | 34.53%
Current vs 7-Day Avg -9.89% | +72.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($184.0K). Massive premium surge with dollar volume up 169% vs prior. Dollar volume significantly above 7-day average (239% higher). Unusually high activity with volume up 141% 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 BEARISH
7-Day Avg BEARISH
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. 13 found (avg delta 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 216.909.20$8.0528.6%--0.8610
$52.50Sep 188.109.50$8.8015.9%800.80121
$55.00Aug 214.806.30$5.5527.0%30.79341
$55.00Sep 186.207.80$7.0022.9%--0.74343
$57.50Sep 184.606.70$5.6537.2%500.64144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.2012.80$11.0032.7%--0.7835
$65.00Aug 215.007.30$6.1537.4%--0.77217
$65.00Sep 185.808.90$7.3542.2%--0.6513
$62.50Aug 213.305.40$4.3548.3%--0.6330
$62.50Sep 184.307.00$5.6547.8%--0.57116

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 611, top 132)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.453.00$2.7320.1%1110.52706
$62.50Sep 182.553.10$2.8319.4%840.45611
$52.50Sep 188.109.50$8.8015.9%800.80121
$57.50Sep 184.606.70$5.6537.2%500.64144
$65.00Aug 210.700.95$0.8330.1%140.23535
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.601.05$0.8354.2%1320.21733
$60.00Sep 182.805.10$3.9558.2%1000.46226
$52.50Aug 210.350.85$0.6083.3%270.14458

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 13.8%, max 24.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 1856.1%45.0%24.6%84916
$57.50Aug 21Sep 1872.4%59.5%21.7%60702
$60.00Aug 21Sep 1857.8%50.1%15.4%111730
$70.00Aug 21Sep 1861.3%54.7%12.1%--680
$52.50Aug 21Sep 1864.0%57.7%10.9%80131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 1856.1%45.0%24.6%--146
$57.50Aug 21Sep 1872.4%59.5%21.7%--549
$60.00Aug 21Sep 1857.8%50.1%15.4%100336
$52.50Aug 21Sep 1864.0%57.7%10.9%27538
$55.00Aug 21Sep 1854.7%51.1%7.1%1321.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 18.23, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.13$2.37$0.1318.23$67.63
$65.00$67.50Aug 21$0.30$2.20$0.307.33$65.30
$62.50$65.00Sep 18$0.43$2.07$0.434.81$62.93
$65.00$70.00Sep 18$0.90$4.10$0.904.56$65.90
$62.50$65.00Aug 21$0.82$1.68$0.822.05$63.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Aug 21$0.22$2.28$0.2210.36$52.28
$55.00$52.50Aug 21$0.23$2.27$0.239.87$54.77
$55.00$52.50Sep 18$0.32$2.18$0.326.81$54.68
$60.00$57.50Aug 21$0.40$2.10$0.405.25$59.60
$60.00$57.50Sep 18$0.45$2.05$0.454.56$59.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.70, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$55.00Sep 18$1.80$1.80$0.702.57$54.30
$60.00$62.50Sep 18$1.77$1.77$0.732.42$61.77
$55.00$57.50Aug 21$1.55$1.55$0.951.63$56.55
$55.00$57.50Sep 18$1.35$1.35$1.151.17$56.35
$57.50$60.00Aug 21$1.27$1.27$1.231.03$58.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Sep 18$3.65$3.65$1.352.70$66.35
$65.00$62.50Aug 21$1.80$1.80$0.702.57$63.20
$62.50$60.00Sep 18$1.70$1.70$0.802.13$60.80
$65.00$62.50Sep 18$1.70$1.70$0.802.12$63.30
$57.50$55.00Sep 18$1.60$1.60$0.901.78$55.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.27, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$0.7564.0%57.7%
$70.00Aug 21Sep 18$1.1061.3%54.7%
$62.50Aug 21Sep 18$1.1856.1%45.0%
$55.00Aug 21Sep 18$1.4554.7%51.1%
$65.00Aug 21Sep 18$1.5752.3%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$0.9864.0%57.7%
$55.00Aug 21Sep 18$1.0754.7%51.1%
$57.50Aug 21Sep 18$1.1072.4%59.5%
$60.00Aug 21Sep 18$1.1557.8%50.1%
$65.00Aug 21Sep 18$1.2052.3%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.25% of stock, avg 13.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.73$2.80$5.53$54.47$65.539.25%
$62.50Aug 21$1.65$4.35$6.00$56.50$68.5010.04%
$55.00Aug 21$5.55$0.83$6.38$48.62$61.3810.67%
$57.50Aug 21$4.00$2.40$6.40$51.10$63.9010.71%
$65.00Aug 21$0.83$6.15$6.98$58.02$71.9811.68%
$62.50Sep 18$2.83$5.65$8.48$54.02$70.9814.19%
$60.00Sep 18$4.60$3.95$8.55$51.45$68.5514.30%
$52.50Aug 21$8.05$0.60$8.65$43.85$61.1514.47%
$55.00Sep 18$7.00$1.90$8.90$46.10$63.9014.89%
$57.50Sep 18$5.65$3.50$9.15$48.35$66.6515.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.31% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.40$0.38$0.78$49.22$70.78
$67.50$50.00Aug 21$0.53$0.38$0.91$49.09$68.41
$70.00$52.50Aug 21$0.40$0.60$1.00$51.50$71.00
$67.50$52.50Aug 21$0.53$0.60$1.13$51.37$68.63
$65.00$50.00Aug 21$0.83$0.38$1.21$48.79$66.21
$70.00$55.00Aug 21$0.40$0.83$1.23$53.77$71.23
$67.50$55.00Aug 21$0.53$0.83$1.36$53.64$68.86
$65.00$52.50Aug 21$0.83$0.60$1.43$51.07$66.43
$65.00$55.00Aug 21$0.83$0.83$1.66$53.34$66.66
$62.50$50.00Aug 21$1.65$0.38$2.03$47.97$64.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 21.73, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5862/65Aug 21$2.39$0.1121.73$55.11$64.89
52/5560/62Sep 18$2.09$0.415.10$52.91$62.09
55/5862/65Sep 18$2.03$0.474.32$55.47$64.53
62/6568/70Aug 21$1.93$0.573.39$63.07$69.43
55/5865/68Aug 21$1.87$0.632.97$55.63$66.87
60/6265/68Aug 21$1.85$0.652.85$60.65$66.85
50/5255/58Aug 21$1.77$0.732.42$50.73$56.77
55/5868/70Aug 21$1.70$0.802.12$55.80$69.20
60/6268/70Aug 21$1.68$0.822.05$60.82$69.18
52/5558/60Aug 21$1.50$1.001.50$53.50$59.00

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
$65.00$67.50$70.00Aug 21$0.17$2.3313.71
$57.50$60.00$62.50Aug 21$0.19$2.3112.16
$60.00$62.50$65.00Aug 21$0.26$2.248.62
$55.00$57.50$60.00Aug 21$0.28$2.227.93
$55.00$57.50$60.00Sep 18$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.25$2.259.00
$50.00$52.50$55.00Sep 18$0.47$2.034.32
$57.50$60.00$62.50Aug 21$1.15$1.351.17
$57.50$60.00$62.50Sep 18$1.25$1.251.00
$52.50$55.00$57.50Sep 18$1.28$1.220.95

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 $-0.60, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.60$4.40
$62.50$65.001:2Aug 21-$0.01$2.49
$65.00$67.501:2Aug 21-$0.23$2.27
$67.50$70.001:2Aug 21-$0.27$2.23
$60.00$62.501:2Aug 21-$0.57$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Aug 21-$0.16$2.34
$57.50$55.001:2Sep 18-$0.30$2.20
$55.00$52.501:2Aug 21-$0.37$2.13
$70.00$65.001:2Sep 18-$3.70$1.30
$62.50$60.001:2Aug 21-$1.25$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.35%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$3.200.560.4%5.35%5.74%--24
$62.50Sep 18$2.550.454.6%4.27%8.83%84611
$60.00Aug 21$2.450.520.4%4.10%4.48%111706
$62.50Aug 21$1.350.374.6%2.26%6.83%--305
$65.00Sep 18$0.900.378.8%1.51%10.26%--60
$65.00Aug 21$0.700.238.8%1.17%9.92%14535
$70.00Sep 18$0.300.2517.1%0.50%17.62%--532
$67.50Aug 21$0.150.1612.9%0.25%13.18%--112
$70.00Aug 21$0.100.1217.1%0.17%17.28%--148

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 443
Total Puts 307
Put/Call Ratio 0.69
Net Difference 136

Prior's Put/Call Breakdown

Total Calls 120
Total Puts 191
Put/Call Ratio 1.59
Net Difference -71

Prior 7-Day Put/Call Summary

Total Calls 620
Total Puts 223
Average Put/Call Ratio 0.83
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