Tour v456
GRMN
GARMIN LTD
$294.83 +16.23%
$295.00 (+0.06%)🌙
as of 07/29 06:04 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:04pm)
January 2026
|
▶
◀ 7/29 18:04

Option Volume

Detail
ℹ
Current (07/29) 3,916
Calls: 1,940 (50%)
Puts: 1,976 (50%)
Prior (07/28) 1,067
Calls: 489 (46%)
Puts: 578 (54%)
Current vs Prior +267.01%
Calls: +296.73% (Calls)
Puts: +241.87% (Puts)
Prior 7-Day Total 2,977
Calls: 1,936 (65%)
Puts: 1,041 (35%)
Prior 7-Day Average 425
Calls: 276 (65%)
Puts: 148 (35%)
Current vs Prior 7-Day Avg +820.79%
Calls: +601.45%
Puts: +1228.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $3.55M
Calls: $2.44M (69%)
Puts: $1.10M (31%)
Prior (07/28) $880.9K
Calls: $450.1K (51%)
Puts: $430.9K (49%)
Current vs Prior +302.52%
Calls: +442.59%
Puts: +156.20%
Prior 7-Day Total $1.88M
Calls: $1.07M (57%)
Puts: $801.8K (43%)
Prior 7-Day Average $267.9K
Calls: $153.3K (57%)
Puts: $114.5K (43%)
Current vs Prior 7-Day Avg +1223.65%
Calls: +1492.49%
Puts: +863.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.02
Prior (07/28) 1.18
Current vs Prior -13.83%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -6.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 7,263
Calls: 4,966 (68%)
Puts: 2,297 (32%)
Prior (07/28) 6,479
Calls: 4,649 (72%)
Puts: 1,830 (28%)
Current vs Prior +12.10%
Prior 7-Day Total 12,203
Calls: 8,388 (69%)
Puts: 3,815 (31%)
Prior 7-Day Average 1,743
Calls: 1,198 (69%)
Puts: 545 (31%)
Current vs Prior 7-Day Avg +316.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.56% | 10.34%
Prior 11.22% | 13.17%
Current vs Prior -32.56% | -21.44%
Prior 7-Day Avg 11.51% | 13.18%
Current vs 7-Day Avg -34.26% | -21.49%
Prior 7-Day Eod 11.22% | 13.17%
Current vs 7-Day Eod -32.56% | -21.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.41% | 15.96%
Calls: 22.22% | 16.76%
Puts: 24.60% | 15.16%
Prior 11.71% | 13.16%
Calls: 6.64% | 8.92%
Puts: 16.78% | 17.39%
Current vs Prior +99.91% | +21.28%
Prior 7-Day Avg 17.80% | 18.65%
Calls: 19.08% | 15.32%
Puts: 16.51% | 21.98%
Current vs 7-Day Avg +31.55% | -14.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.44M). Massive premium surge with dollar volume up 303% vs prior. Dollar volume significantly above 7-day average (1224% higher). Unusually high activity with volume up 267% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 7.6%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2154.3057.70$56.006.1%140.95207
$250.00Aug 2144.5047.80$46.157.2%440.9685
$260.00Aug 2134.8038.20$36.509.3%1130.96347
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2133.3036.00$34.657.8%60.92--

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. 10 found (avg delta 0.83, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2144.5047.80$46.157.2%440.9685
$260.00Aug 2134.8038.20$36.509.3%1130.96347
$240.00Aug 2154.3057.70$56.006.1%140.95207
$270.00Aug 2126.0028.90$27.4510.6%450.91206
$280.00Aug 2117.7020.10$18.9012.7%1230.7665
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2133.3036.00$34.657.8%60.92--
$320.00Aug 2124.1027.10$25.6011.7%20.88--
$310.00Aug 2115.7018.60$17.1516.9%450.74--
$300.00Aug 219.3011.50$10.4021.2%740.57--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.1K, top 807)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.951.80$1.3861.6%8070.14--
$310.00Aug 212.404.50$3.4560.9%1360.27--
$280.00Aug 2117.7020.10$18.9012.7%1230.7665
$260.00Aug 2134.8038.20$36.509.3%1130.96347
$300.00Aug 215.907.30$6.6021.2%740.431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.504.50$3.5057.1%1870.249
$290.00Aug 215.206.50$5.8522.2%1310.39--
$300.00Aug 219.3011.50$10.4021.2%740.57--
$240.00Aug 210.001.55$0.78198.7%550.05104
$250.00Aug 210.051.00$0.53179.2%460.04115

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. 9 found (best R:R 39.00, avg 10.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.25$9.75$0.2539.00$330.25
$320.00$330.00Aug 21$0.43$9.57$0.4322.26$320.43
$310.00$320.00Aug 21$2.07$7.93$2.073.83$312.07
$300.00$310.00Aug 21$3.15$6.85$3.152.17$303.15
$290.00$300.00Aug 21$5.30$4.70$5.300.89$295.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.55$9.45$0.5517.18$269.45
$290.00$280.00Aug 21$2.35$7.65$2.353.26$287.65
$280.00$270.00Aug 21$2.52$7.48$2.522.97$277.48
$300.00$290.00Aug 21$4.55$5.45$4.551.20$295.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 65.67, avg 7.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$9.85$9.85$0.1565.67$249.85
$250.00$260.00Aug 21$9.65$9.65$0.3527.57$259.65
$260.00$270.00Aug 21$9.05$9.05$0.959.53$269.05
$270.00$280.00Aug 21$8.55$8.55$1.455.90$278.55
$280.00$290.00Aug 21$7.00$7.00$3.002.33$287.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.05$9.05$0.959.53$320.95
$320.00$310.00Aug 21$8.45$8.45$1.555.45$311.55
$310.00$300.00Aug 21$6.75$6.75$3.252.08$303.25
$300.00$290.00Aug 21$4.55$4.55$5.450.83$295.45
$280.00$270.00Aug 21$2.52$2.52$7.480.34$277.48

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. 10 found (cheapest 5.77% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$6.60$10.40$17.00$283.00$317.005.77%
$290.00Aug 21$11.90$5.85$17.75$272.25$307.756.02%
$310.00Aug 21$3.45$17.15$20.60$289.40$330.606.99%
$280.00Aug 21$18.90$3.50$22.40$257.60$302.407.60%
$320.00Aug 21$1.38$25.60$26.98$293.02$346.989.15%
$270.00Aug 21$27.45$0.98$28.43$241.57$298.439.64%
$330.00Aug 21$0.95$34.65$35.60$294.40$365.6012.07%
$260.00Aug 21$36.50$0.43$36.93$223.07$296.9312.53%
$250.00Aug 21$46.15$0.53$46.68$203.32$296.6815.83%
$240.00Aug 21$56.00$0.78$56.78$183.22$296.7819.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.57% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$270.00Aug 21$0.70$0.98$1.68$268.32$341.68
$330.00$270.00Aug 21$0.95$0.98$1.93$268.07$331.93
$320.00$270.00Aug 21$1.38$0.98$2.36$267.64$322.36
$340.00$280.00Aug 21$0.70$3.50$4.20$275.80$344.20
$310.00$270.00Aug 21$3.45$0.98$4.43$265.57$314.43
$330.00$280.00Aug 21$0.95$3.50$4.45$275.55$334.45
$320.00$280.00Aug 21$1.38$3.50$4.88$275.12$324.88
$340.00$290.00Aug 21$0.70$5.85$6.55$283.45$346.55
$330.00$290.00Aug 21$0.95$5.85$6.80$283.20$336.80
$310.00$280.00Aug 21$3.45$3.50$6.95$273.05$316.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 6.69, avg credit $4.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$8.70$1.306.69$311.30$338.70
270/280290/300Aug 21$7.82$2.183.59$272.18$297.82
260/270280/290Aug 21$7.55$2.453.08$262.45$287.55
300/310320/330Aug 21$7.18$2.822.55$302.82$327.18
300/310330/340Aug 21$7.00$3.002.33$303.00$337.00
290/300310/320Aug 21$6.62$3.381.96$293.38$316.62
260/270290/300Aug 21$5.85$4.151.41$264.15$295.85
270/280300/310Aug 21$5.67$4.331.31$274.33$305.67
280/290300/310Aug 21$5.50$4.501.22$284.50$305.50
290/300320/330Aug 21$4.98$5.020.99$295.02$324.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.18$9.8254.56
$240.00$250.00$260.00Aug 21$0.20$9.8049.00
$260.00$270.00$280.00Aug 21$0.50$9.5019.00
$250.00$260.00$270.00Aug 21$0.60$9.4015.67
$300.00$310.00$320.00Aug 21$1.08$8.928.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.15$9.8565.67
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$300.00$310.00$320.00Aug 21$1.70$8.304.88
$260.00$270.00$280.00Aug 21$1.97$8.034.08

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 $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.30$9.70
$330.00$340.001:2Aug 21-$0.45$9.55
$320.00$330.001:2Aug 21-$0.52$9.48
$290.00$300.001:2Aug 21-$1.30$8.70
$280.00$290.001:2Aug 21-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.63$9.37
$250.00$240.001:2Aug 21-$1.03$8.97
$290.00$280.001:2Aug 21-$1.15$8.85
$300.00$290.001:2Aug 21-$1.30$8.70
$310.00$300.001:2Aug 21-$3.65$6.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.00%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$5.900.431.8%2.00%3.75%741
$310.00Aug 21$2.400.275.2%0.81%5.96%136--
$320.00Aug 21$0.950.148.5%0.32%8.86%807--
$330.00Aug 21$0.550.0911.9%0.19%12.12%40--

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. 179 contracts (avg 379 vol/day, 145 traded recently)

GRMN averages only 379 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 $140.00 01-15 call last traded $106.90 on 07/15 (now $154.90/$158.50) — try a limit near $154.90. Also watch the $165.00 12-18 call last traded $70.50 on 06/26 (now $130.50/$134.00) — try a limit near $130.50; the $160.00 12-18 call last traded $73.20 on 06/26 (now $135.40/$138.90) — try a limit near $135.40. Most tradeable put: the $300.00 01-15 put last traded $65.50 on 06/16 (now $23.80/$26.70) — try a limit near $25.25.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$10.80$13.00$11.90$1.42 07/23$0.50–$11.90$10.8015
$290.00Oct 16$18.10$20.40$19.25$1.50 07/22$1.15–$19.25$18.1024
$290.00Dec 18$26.70$29.00$27.85$9.00 07/17$4.18–$27.85$26.70219
$290.00Jan 15$28.40$31.10$29.75$6.30 06/18$5.20–$29.75$28.401
$290.00Sep 18$14.90$17.10$16.00--$16.00–$16.00—$14.905
$300.00Aug 21$5.90$7.30$6.60$1.00 07/17$0.33–$6.60$5.901
$300.00Oct 16$12.60$15.20$13.90$1.30 07/24$0.58–$13.90$12.6016
$300.00Dec 18$22.00$24.00$23.00$5.30 07/16$2.83–$23.00$22.00198
$300.00Jan 15$23.80$25.80$24.80$5.00 07/14$3.83–$24.80$23.8010
$280.00Aug 21$17.70$20.10$18.90$1.25 07/24$1.00–$18.90$17.7065
$280.00Oct 16$24.40$26.90$25.65$5.71 07/07$2.15–$25.65$24.4074
$280.00Dec 18$32.80$35.40$34.10$6.80 06/23$6.00–$34.10$32.80288
$280.00Jan 15$34.50$37.20$35.85$11.70 06/24$7.25–$35.85$34.5013
$280.00Sep 18$21.50$24.20$22.85--$22.85–$22.85—$21.506
$310.00Oct 16$9.10$11.00$10.05$1.20 07/09$0.33–$10.05$9.1039
$310.00Dec 18$17.40$19.50$18.45$1.80 06/26$2.13–$18.45$17.40176
$310.00Jan 15$19.10$21.30$20.20$2.70 06/29$2.42–$20.20$19.101
$270.00Aug 21$26.00$28.90$27.45$1.95 07/23$1.80–$27.45$26.00206
$270.00Sep 18$28.90$31.70$30.30$4.47 07/24$2.60–$30.30$28.903
$270.00Oct 16$31.50$34.40$32.95$3.80 07/22$4.08–$32.95$31.5047
$270.00Dec 18$38.70$41.60$40.15$10.40 07/22$8.50–$40.15$38.7077
$270.00Jan 15$40.10$43.50$41.80$13.00 07/08$9.95–$41.80$40.1020
$320.00Dec 18$13.20$15.60$14.40$1.20 07/21$0.88–$14.40$13.20333
$320.00Jan 15$15.10$17.40$16.25$1.90 06/29$1.65–$16.25$15.103
$320.00Oct 16$5.50$7.70$6.60--$2.40–$6.60$5.5010
$260.00Aug 21$34.80$38.20$36.50$5.10 07/24$3.55–$36.50$34.80347
$260.00Sep 18$36.80$39.70$38.25$6.30 07/22$4.85–$38.25$36.8037
$260.00Oct 16$39.00$42.20$40.60$7.80 07/21$6.30–$40.60$39.00341
$260.00Dec 18$45.80$48.70$47.25$13.10 07/22$11.95–$47.25$45.8065
$260.00Jan 15$47.00$50.10$48.55$17.51 07/20$13.15–$48.55$47.003
$330.00Dec 18$10.10$12.10$11.10$1.60 06/01$0.58–$11.10$10.1026
$330.00Jan 15$11.80$13.90$12.85$2.60 07/07$1.23–$12.85$11.801
$330.00Oct 16$2.35$5.40$3.88--$1.13–$3.88$2.3516
$250.00Aug 21$44.50$47.80$46.15$8.30 07/24$6.25–$46.15$44.5085
$250.00Sep 18$46.00$48.90$47.45$9.90 07/22$8.05–$47.45$46.0028
$250.00Oct 16$47.30$50.60$48.95$15.20 07/20$9.70–$48.95$47.30348
$250.00Dec 18$53.00$56.10$54.55$24.60 07/17$15.55–$54.55$53.00474
$250.00Jan 15$54.40$57.90$56.15$23.63 07/17$17.00–$56.15$54.402
$340.00Dec 18$7.50$9.30$8.40$1.50 06/04$0.52–$8.40$7.5013
$340.00Jan 15$8.70$11.00$9.85$1.00 06/11$0.78–$9.85$8.702
$340.00Oct 16$1.30$3.50$2.40--$0.90–$2.40$1.305
$240.00Aug 21$54.30$57.70$56.00$11.81 07/23$9.95–$56.00$54.30207
$240.00Oct 16$56.60$59.70$58.15$19.50 07/20$13.95–$58.15$56.6071
$240.00Dec 18$61.40$64.20$62.80$19.65 06/26$19.90–$62.80$61.40392
$240.00Jan 15$62.10$65.40$63.75$23.80 07/23$21.30–$63.75$62.1047
$350.00Dec 18$4.60$7.20$5.90$0.45 06/26$0.33–$5.90$4.608
$350.00Oct 16$0.30$2.00$1.15--$1.15–$2.05$0.301
$350.00Jan 15$6.40$8.80$7.60--$1.43–$7.60$6.403
$230.00Aug 21$64.00$67.70$65.85$18.10 07/22$14.95–$65.85$64.0021
$230.00Oct 16$65.80$69.10$67.45$21.90 07/22$19.30–$67.45$65.8026
$230.00Dec 18$69.50$72.80$71.15$25.50 07/21$25.00–$71.15$69.50124
$230.00Jan 15$70.40$73.80$72.10$33.20 07/20$26.20–$72.10$70.402
$360.00Oct 16$0.05$1.95$1.00--$0.68–$1.00$0.0510
$360.00Dec 18$3.10$5.40$4.25--$1.15–$4.25$3.102
$220.00Aug 21$74.00$77.50$75.75$33.41 07/17$22.30–$75.75$74.006
$220.00Oct 16$75.00$78.60$76.80$22.33 06/26$25.65–$76.80$75.005
$220.00Dec 18$78.30$81.80$80.05$33.55 06/02$31.00–$80.05$78.3064
$220.00Jan 15$78.80$82.40$80.60$33.10 07/21$32.30–$80.60$78.803
$370.00Dec 18$2.50$4.50$3.50$0.81 06/03$0.15–$3.50$2.506
$370.00Oct 16$0.00$2.00$1.00--$0.65–$1.00--4
$210.00Aug 21$84.00$87.40$85.70$27.30 06/26$30.00–$85.70$84.0013
$210.00Dec 18$87.50$90.70$89.10$43.00 06/25$37.40–$89.10$87.5018
$210.00Jan 15$88.00$91.20$89.60$45.87 07/10$38.65–$89.60$88.002
$210.00Oct 16$84.80$88.40$86.60--$46.90–$86.60$84.806
$380.00Oct 16$0.00$1.70$0.85--$0.85–$2.40--2
$380.00Dec 18$1.50$4.00$2.75--$0.80–$2.75$1.501
$200.00Oct 16$94.60$98.10$96.35$45.50 07/14$40.60–$96.35$94.6019
$200.00Dec 18$96.80$100.30$98.55$58.16 07/17$44.75–$98.55$96.80102
$200.00Jan 15$97.10$100.50$98.80$49.74 07/22$45.50–$98.80$97.104
$390.00Oct 16$0.00$1.50$0.75--$0.73–$0.75--3
$390.00Dec 18$0.30$3.40$1.85--$1.13–$1.85$0.301
$195.00Aug 21$98.50$102.80$100.65$37.50 06/26$43.45–$100.65$98.503
$195.00Oct 16$99.50$103.10$101.30$41.90 06/26$44.95–$101.30$99.506
$195.00Dec 18$101.60$105.00$103.30--$63.25–$103.30$101.6043
$190.00Aug 21$103.50$107.70$105.60$42.60 06/26$48.25–$105.60$103.502
$190.00Dec 18$105.90$110.00$107.95--$67.90–$107.95$105.901
$400.00Dec 18$0.05$2.85$1.45$0.05 06/12$0.15–$1.45$0.0528
$185.00Dec 18$111.10$114.80$112.95--$72.40–$112.95$111.102
$180.00Dec 18$115.90$119.50$117.70$75.50 07/17$61.20–$117.70$115.9014
$180.00Jan 15$115.90$119.50$117.70$64.14 06/05$61.65–$117.70$115.901
$175.00Aug 21$118.50$122.70$120.60$55.60 06/26$62.80–$120.60$118.507
$175.00Oct 16$119.00$123.10$121.05$59.30 06/26$63.35–$121.05$119.001
$170.00Aug 21$123.50$127.70$125.60$60.90 06/26$67.70–$125.60$123.506
$170.00Dec 18$125.10$129.20$127.15--$86.45–$127.15$125.1011
$165.00Aug 21$128.50$132.70$130.60$68.00 06/26$72.70–$130.60$128.501
$165.00Oct 16$128.70$133.00$130.85$68.70 06/26$73.25–$130.85$128.701
$165.00Dec 18$130.50$134.00$132.25$70.50 06/26$74.70–$132.25$130.501
$160.00Dec 18$135.40$138.90$137.15$73.20 06/26$79.45–$137.15$135.406
$155.00Dec 18$139.70$143.90$141.80--$100.65–$141.80$139.701
$150.00Dec 18$144.80$148.80$146.80$84.10 06/26$89.15–$146.80$144.801
$150.00Jan 15$144.70$149.00$146.85$82.40 06/26$89.15–$146.85$144.706
$140.00Dec 18$154.50$158.50$156.50$97.20 06/16$98.80–$156.50$154.501
$140.00Jan 15$154.90$158.50$156.70$106.90 07/15$99.00–$156.70$154.902
$135.00Dec 18$159.30$163.50$161.40$102.90 06/16$103.55–$161.40$159.304
$100.00Dec 18$193.60$198.00$195.80--$154.45–$195.80$193.601
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$5.20$6.50$5.85$52.60 06/25$5.85–$53.45$5.85--
$290.00Oct 16$11.10$13.00$12.05$56.00 06/23$12.05–$53.95$12.056
$290.00Dec 18$17.80$21.40$19.60--$19.60–$19.60—$17.801
$300.00Oct 16$15.50$18.60$17.05$55.10 07/20$17.05–$63.40$17.051
$300.00Jan 15$23.80$26.70$25.25$65.50 06/16$25.25–$64.75$25.251
$280.00Aug 21$2.50$4.50$3.50$48.50 06/26$3.50–$43.85$3.509
$280.00Oct 16$6.70$10.30$8.50$40.94 07/08$8.50–$44.95$8.503
$280.00Dec 18$13.50$16.80$15.15$43.90 07/22$15.15–$47.25$15.154
$310.00Oct 16$21.40$24.40$22.90$67.20 06/25$22.90–$73.25$22.90--
$270.00Aug 21$0.45$1.50$0.98$41.90 06/26$0.98–$34.60$0.987
$270.00Dec 18$10.60$12.90$11.75$37.50 07/23$11.75–$39.45$11.7524
$270.00Jan 15$11.10$13.80$12.45$36.10 07/21$12.45–$40.50$12.453
$270.00Oct 16$4.00$7.30$5.65--$5.65–$25.05$4.006
$260.00Aug 21$0.05$0.80$0.43$32.90 06/26$0.43–$26.25$0.435
$260.00Sep 18$1.45$2.50$1.98$21.60 07/20$1.98–$27.35$1.982
$260.00Dec 18$8.60$9.70$9.15$29.80 07/22$9.15–$32.50$9.157
$260.00Jan 15$7.90$11.30$9.60$27.99 07/20$9.60–$33.60$9.609
$260.00Oct 16$3.00$4.30$3.65--$3.65–$18.95$3.0016
$250.00Aug 21$0.05$1.00$0.53$15.10 07/23$0.53–$18.65$0.53115
$250.00Sep 18$0.30$2.40$1.35$17.20 07/23$1.35–$20.35$1.354
$250.00Oct 16$0.95$3.60$2.28$19.40 07/22$2.28–$22.00$2.28104
$250.00Dec 18$4.70$7.70$6.20$21.60 07/20$6.20–$26.45$6.205
$250.00Jan 15$6.70$8.90$7.80$26.15 07/21$7.80–$27.40$7.809
$240.00Aug 21$0.00$1.55$0.78$9.28 07/24$0.78–$13.30$0.78104
$240.00Sep 18$0.05$1.95$1.00$11.60 07/24$1.00–$14.45$1.004
$240.00Oct 16$0.05$2.65$1.35$13.70 07/10$1.35–$16.25$1.35115
$240.00Dec 18$3.20$5.70$4.45$21.94 07/01$4.45–$20.60$4.45289
$240.00Jan 15$3.90$7.10$5.50$20.06 07/22$5.50–$21.75$5.504
$230.00Aug 21$0.00$0.05$0.03$5.67 07/24$0.03–$8.35$0.03349
$230.00Oct 16$0.05$2.30$1.17$11.00 07/21$1.17–$11.55$1.17263
$230.00Dec 18$2.45$3.90$3.18$14.70 07/08$3.18–$15.95$3.1830
$230.00Jan 15$2.65$5.10$3.88$18.53 06/22$3.88–$16.85$3.8816
$230.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--1
$220.00Aug 21$0.00$1.30$0.65$4.30 07/23$0.65–$5.05$0.6532
$220.00Sep 18$0.00$1.35$0.68$5.61 07/21$0.68–$6.45$0.689
$220.00Oct 16$0.05$2.00$1.02$6.80 07/23$1.02–$8.75$1.0256
$220.00Dec 18$1.20$3.10$2.15$9.27 07/16$2.15–$12.15$2.1545
$220.00Jan 15$1.75$3.10$2.42--$2.42–$2.42—$1.751
$210.00Aug 21$0.00$0.10$0.05$2.35 07/22$0.05–$2.90$0.0522
$210.00Sep 18$0.00$1.15$0.57$3.33 07/21$0.57–$3.73$0.576
$210.00Oct 16$0.00$1.80$0.90$3.33 07/21$0.90–$5.55$0.9065
$210.00Dec 18$0.05$3.20$1.63$8.16 07/14$1.63–$8.75$1.6325
$210.00Jan 15$0.50$3.80$2.15$9.50 07/21$2.15–$9.35$2.151
$200.00Aug 21$0.00$0.05$0.03$2.07 07/23$0.03–$1.67$0.0319
$200.00Sep 18$0.00$1.35$0.68$1.55 07/24$0.68–$2.15$0.682
$200.00Oct 16$0.00$1.60$0.80$1.88 07/21$0.80–$3.90$0.8016
$200.00Dec 18$0.05$2.70$1.38$8.00 06/26$1.38–$6.10$1.3829
$200.00Jan 15$0.20$3.00$1.60$8.00 06/24$1.60–$6.70$1.602
$195.00Aug 21$0.00$1.25$0.63$1.43 07/08$0.45–$1.55$0.634
$195.00Sep 18$0.00$1.35$0.68$1.15 07/24$0.68–$1.65$0.681
$195.00Oct 16$0.00$0.95$0.48$1.98 07/24$0.48–$2.48$0.4810
$195.00Dec 18$0.05$2.50$1.27$6.45 06/04$1.27–$5.15$1.2711
$195.00Jan 15$0.05$2.80$1.42$5.65 07/21$1.42–$5.55$1.4212
$190.00Sep 18$0.00$1.30$0.65$1.00 07/23$0.65–$1.55$0.652
$190.00Oct 16$0.00$1.45$0.73$1.61 07/24$0.73–$1.98$0.737
$190.00Dec 18$0.05$2.35$1.20$6.20 06/11$1.20–$4.25$1.2014
$190.00Jan 15$0.10$2.60$1.35$4.75 07/02$1.35–$4.90$1.358
$190.00Aug 21$0.00$1.25$0.63--$0.45–$0.63--22
$185.00Aug 21$0.00$1.25$0.63$0.50 07/13$0.63–$1.08$0.501
$185.00Sep 18$0.00$1.30$0.65$0.80 07/23$0.50–$1.40$0.652
$185.00Oct 16$0.00$1.40$0.70$1.24 07/07$0.65–$1.80$0.703
$185.00Jan 15$0.05$2.45$1.25$4.94 06/23$1.25–$3.83$1.252
$185.00Dec 18$0.05$2.20$1.13--$1.13–$2.23$0.0512
$180.00Aug 21$0.00$1.25$0.63$0.62 07/23$0.40–$1.00$0.625
$180.00Oct 16$0.00$1.35$0.68$1.75 06/26$0.50–$1.45$0.683
$180.00Jan 15$0.05$2.50$1.27$2.70 07/07$1.27–$3.43$1.277
$180.00Dec 18$0.05$2.10$1.08--$1.08–$1.70$0.0513
$175.00Oct 16$0.00$1.35$0.68$1.55 06/26$0.40–$1.20$0.6810
$175.00Jan 15$0.05$2.35$1.20$1.60 06/15$1.20–$2.85$1.206
$175.00Dec 18$0.00$1.95$0.98--$0.98–$1.55--17
$170.00Oct 16$0.00$1.30$0.65$1.00 06/15$0.30–$1.10$0.651
$170.00Dec 18$0.00$2.00$1.00$1.82 06/29$1.00–$1.88$1.001
$170.00Jan 15$0.00$2.20$1.10$0.95 07/17$1.10–$2.42$0.95128
$165.00Dec 18$0.00$1.75$0.88$1.90 06/26$0.78–$1.65$0.88125
$165.00Jan 15$0.00$2.05$1.02$1.54 07/08$1.02–$1.92$1.025
$160.00Dec 18$0.00$1.65$0.83$0.95 07/16$0.83–$1.88$0.832
$160.00Jan 15$0.00$1.95$0.98$1.27 07/10$0.83–$1.90$0.985
$155.00Jan 15$0.00$1.85$0.93$1.00 07/02$0.68–$1.40$0.932
$155.00Dec 18$0.00$1.60$0.80--$0.80–$2.40--3
$150.00Dec 18$0.00$1.60$0.80$0.95 06/23$0.45–$1.23$0.801
$140.00Oct 16$0.00$1.25$0.63--$0.63–$0.68--1
$140.00Dec 18$0.00$1.50$0.75--$0.75–$0.93--2
$135.00Dec 18$0.00$1.45$0.73--$0.73–$0.88--2
$120.00Dec 18$0.00$0.50$0.25$0.55 06/08$0.23–$0.83$0.251

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 1,940
Total Puts 1,976
Put/Call Ratio 1.02
Net Difference -36

Prior's Put/Call Breakdown

Total Calls 489
Total Puts 578
Put/Call Ratio 1.18
Net Difference -89

Prior 7-Day Put/Call Summary

Total Calls 1,936
Total Puts 1,041
Average Put/Call Ratio 1.10
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