Tour v487
GRMN
GARMIN LTD
$304.76 +3.74%
$305.01 (+0.08%)🌙
as of 08/03 06:31 PM
(7/31 18:39) ◀
|
Monday, August 3, 2026 (6:31pm)
January 2026
|
▶
◀ 8/3 18:31

Option Volume

Detail
ℹ
Current (08/03) 2,032
Calls: 1,883 (93%)
Puts: 149 (7%)
Prior (07/31) 752
Calls: 626 (83%)
Puts: 126 (17%)
Current vs Prior +170.21%
Calls: +200.80% (Calls)
Puts: +18.25% (Puts)
Prior 7-Day Total 7,193
Calls: 3,822 (53%)
Puts: 3,371 (47%)
Prior 7-Day Average 1,027
Calls: 546 (53%)
Puts: 481 (47%)
Current vs Prior 7-Day Avg +97.75%
Calls: +244.87%
Puts: -69.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.07M
Calls: $894.2K (84%)
Puts: $174.8K (16%)
Prior (07/31) $605.4K
Calls: $466.2K (77%)
Puts: $139.2K (23%)
Current vs Prior +76.57%
Calls: +91.80%
Puts: +25.58%
Prior 7-Day Total $5.91M
Calls: $3.77M (64%)
Puts: $2.14M (36%)
Prior 7-Day Average $844.3K
Calls: $539.0K (64%)
Puts: $305.4K (36%)
Current vs Prior 7-Day Avg +26.61%
Calls: +65.90%
Puts: -42.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.08
Prior (07/31) 0.20
Current vs Prior -60.69%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -91.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 3,792
Calls: 3,004 (79%)
Puts: 788 (21%)
Prior (07/31) 2,538
Calls: 1,737 (68%)
Puts: 801 (32%)
Current vs Prior +49.41%
Prior 7-Day Total 20,334
Calls: 13,767 (68%)
Puts: 6,567 (32%)
Prior 7-Day Average 2,904
Calls: 1,966 (68%)
Puts: 938 (32%)
Current vs Prior 7-Day Avg +30.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.78% | 9.96%
Prior 7.15% | 10.38%
Current vs Prior -5.21% | -4.08%
Prior 7-Day Avg 9.66% | 11.86%
Current vs 7-Day Avg -29.89% | -16.02%
Prior 7-Day Eod 7.15% | 10.38%
Current vs 7-Day Eod -5.21% | -4.08%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.41% | 15.96%
Calls: 22.22% | 16.76%
Puts: 24.60% | 15.16%
Prior 23.41% | 15.96%
Calls: 22.22% | 16.76%
Puts: 24.60% | 15.16%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.77% | 17.11%
Calls: 19.54% | 15.48%
Puts: 20.00% | 18.73%
Current vs 7-Day Avg +18.43% | -6.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($894.2K) vs puts ($174.8K). Elevated premium activity with dollar volume up 77% vs prior. Unusually high activity with volume up 170% vs prior - elevated interest. Volume explosion - 98% above 7-day average (2,032 vs avg 1,027).

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 3 of results (avg 6.0%, best 3.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2143.3046.50$44.907.1%11.00--
$270.00Aug 2134.2036.80$35.507.3%20.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2144.4046.00$45.203.5%140.94--

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. 8 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2143.3046.50$44.907.1%11.00--
$270.00Aug 2134.2036.80$35.507.3%20.93--
$280.00Aug 2124.2027.50$25.8512.8%270.8985
$290.00Aug 2116.1018.60$17.3514.4%40.7840
$300.00Aug 219.0011.60$10.3025.2%130.6042
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2144.4046.00$45.203.5%140.94--
$330.00Aug 2124.8028.00$26.4012.1%80.892
$310.00Aug 219.1011.60$10.3524.2%80.60--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.302.85$2.5821.3%1.5K0.23698
$330.00Aug 210.651.45$1.0576.2%910.1137
$280.00Aug 2124.2027.50$25.8512.8%270.8985
$300.00Aug 219.0011.60$10.3025.2%130.6042
$310.00Aug 214.806.20$5.5025.5%130.4091
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2144.4046.00$45.203.5%140.94--
$250.00Aug 210.000.45$0.23195.7%130.02140
$290.00Aug 211.903.30$2.6053.8%120.2292
$300.00Aug 214.007.10$5.5555.9%120.4030
$260.00Aug 210.000.70$0.35200.0%90.0320

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. 10 found (best R:R 82.33, avg 16.38)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.55$9.45$0.5517.18$330.55
$320.00$330.00Aug 21$1.53$8.47$1.535.54$321.53
$310.00$320.00Aug 21$2.92$7.08$2.922.42$312.92
$300.00$310.00Aug 21$4.80$5.20$4.801.08$304.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.12$9.88$0.1282.33$259.88
$280.00$270.00Aug 21$0.35$9.65$0.3527.57$279.65
$270.00$260.00Aug 21$0.53$9.47$0.5317.87$269.47
$290.00$280.00Aug 21$1.37$8.63$1.376.30$288.63
$300.00$290.00Aug 21$2.95$7.05$2.952.39$297.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 27.57, avg 4.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$9.65$9.65$0.3527.57$279.65
$260.00$270.00Aug 21$9.40$9.40$0.6015.67$269.40
$280.00$290.00Aug 21$8.50$8.50$1.505.67$288.50
$290.00$300.00Aug 21$7.05$7.05$2.952.39$297.05
$300.00$310.00Aug 21$4.80$4.80$5.200.92$304.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$330.00Aug 21$18.80$18.80$1.2015.67$331.20
$330.00$310.00Aug 21$16.05$16.05$3.954.06$313.95
$310.00$300.00Aug 21$4.80$4.80$5.200.92$305.20
$300.00$290.00Aug 21$2.95$2.95$7.050.42$297.05
$290.00$280.00Aug 21$1.37$1.37$8.630.16$288.63

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. 7 found (cheapest 5.20% of stock, avg 8.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$10.30$5.55$15.85$284.15$315.855.20%
$310.00Aug 21$5.50$10.35$15.85$294.15$325.855.20%
$290.00Aug 21$17.35$2.60$19.95$270.05$309.956.55%
$280.00Aug 21$25.85$1.23$27.08$252.92$307.088.89%
$330.00Aug 21$1.05$26.40$27.45$302.55$357.459.01%
$270.00Aug 21$35.50$0.88$36.38$233.62$306.3811.94%
$260.00Aug 21$44.90$0.35$45.25$214.75$305.2514.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.45% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$270.00Aug 21$0.50$0.88$1.38$268.62$341.38
$340.00$280.00Aug 21$0.50$1.23$1.73$278.27$341.73
$330.00$270.00Aug 21$1.05$0.88$1.93$268.07$331.93
$330.00$280.00Aug 21$1.05$1.23$2.28$277.72$332.28
$340.00$290.00Aug 21$0.50$2.60$3.10$286.90$343.10
$320.00$270.00Aug 21$2.58$0.88$3.46$266.54$323.46
$330.00$290.00Aug 21$1.05$2.60$3.65$286.35$333.65
$320.00$280.00Aug 21$2.58$1.23$3.81$276.19$323.81
$320.00$290.00Aug 21$2.58$2.60$5.18$284.82$325.18
$340.00$300.00Aug 21$0.50$5.55$6.05$293.95$346.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 42.48, avg credit $4.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$9.77$0.2342.48$250.23$279.77
260/270280/290Aug 21$9.03$0.979.31$260.97$289.03
250/260280/290Aug 21$8.62$1.386.25$251.38$288.62
260/270290/300Aug 21$7.58$2.423.13$262.42$297.58
270/280290/300Aug 21$7.40$2.602.85$272.60$297.40
250/260290/300Aug 21$7.17$2.832.53$252.83$297.17
300/310320/330Aug 21$6.33$3.671.72$303.67$326.33
280/290300/310Aug 21$6.17$3.831.61$283.83$306.17
290/300310/320Aug 21$5.87$4.131.42$294.13$315.87
300/310330/340Aug 21$5.35$4.651.15$304.65$335.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 23.39, cheapest $0.41)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.98$9.029.20
$270.00$280.00$290.00Aug 21$1.15$8.857.70
$310.00$320.00$330.00Aug 21$1.39$8.616.19
$280.00$290.00$300.00Aug 21$1.45$8.555.90
$300.00$310.00$320.00Aug 21$1.88$8.124.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.41$9.5923.39
$270.00$280.00$290.00Aug 21$1.02$8.988.80
$310.00$330.00$350.00Aug 21$2.75$17.256.27
$280.00$290.00$300.00Aug 21$1.58$8.425.33
$290.00$300.00$310.00Aug 21$1.85$8.154.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.07, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.70$9.30
$290.00$300.001:2Aug 21-$3.25$6.75
$280.00$290.001:2Aug 21-$8.85$1.15
$330.00$340.001:2Aug 21$0.05$9.95
$310.00$320.001:2Aug 21$0.34$9.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Aug 21-$1.07$18.93
$350.00$330.001:2Aug 21-$7.60$12.40
$260.00$250.001:2Aug 21-$0.11$9.89
$280.00$270.001:2Aug 21-$0.53$9.47
$310.00$300.001:2Aug 21-$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.58%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$4.800.401.7%1.58%3.29%1391
$320.00Aug 21$2.300.235.0%0.75%5.76%1.5K698
$330.00Aug 21$0.650.118.3%0.21%8.50%9137

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. 200 contracts (avg 544 vol/day, 200 traded recently)

GRMN averages only 544 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 $250.00 12-18 call last traded $48.07 on 07/30 (now $60.70/$63.10) — try a limit near $60.70. Also watch the $270.00 01-15 call last traded $43.25 on 07/29 (now $47.20/$49.40) — try a limit near $47.20; the $260.00 10-16 call last traded $30.00 on 07/29 (now $46.50/$49.20) — try a limit near $46.50. Most tradeable put: the $300.00 01-15 put last traded $30.00 on 07/30 (now $21.50/$22.70) — try a limit near $22.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$9.00$11.60$10.30$5.80 07/31$0.33–$10.30$9.0042
$300.00Sep 18$13.50$16.80$15.15$10.40 07/31$0.30–$15.15$13.50--
$300.00Oct 16$17.20$20.00$18.60$14.30 07/31$0.58–$18.60$17.20--
$300.00Dec 18$26.80$28.90$27.85$23.40 07/31$2.83–$27.85$26.80--
$300.00Jan 15$28.50$30.30$29.40$24.10 07/30$3.83–$29.40$28.509
$310.00Aug 21$4.80$6.20$5.50$2.40 07/31$0.57–$5.50$4.8091
$310.00Sep 18$8.90$11.40$10.15$6.90 07/31$0.18–$10.15$8.90129
$310.00Oct 16$12.00$14.60$13.30$10.09 07/31$0.33–$13.30$12.0021
$310.00Dec 18$21.40$23.70$22.55$20.67 07/29$2.13–$22.55$21.40--
$310.00Jan 15$23.20$26.00$24.60$18.20 07/30$2.42–$24.60$23.20--
$290.00Aug 21$16.10$18.60$17.35$10.32 07/31$0.50–$17.35$16.1040
$290.00Sep 18$20.10$22.90$21.50$2.14 07/28$0.60–$21.50$20.10--
$290.00Oct 16$23.20$26.20$24.70$21.30 07/29$1.15–$24.70$23.20--
$290.00Dec 18$32.50$34.50$33.50$28.46 07/29$4.18–$33.50$32.50--
$290.00Jan 15$34.20$37.00$35.60$25.50 07/30$5.20–$35.60$34.20--
$320.00Aug 21$2.30$2.85$2.58$1.20 07/30$0.38–$2.58$2.30698
$320.00Sep 18$4.70$7.60$6.15$4.21 07/31$0.18–$6.15$4.70--
$320.00Oct 16$7.80$10.60$9.20$6.80 07/31$0.23–$9.20$7.8057
$320.00Dec 18$16.70$18.50$17.60$15.50 07/31$0.88–$17.60$16.70--
$320.00Jan 15$19.60$20.80$20.20$19.62 07/29$1.65–$20.20$19.62--
$280.00Aug 21$24.20$27.50$25.85$19.95 07/31$1.00–$25.85$24.2085
$280.00Sep 18$27.50$30.70$29.10$26.58 07/29$1.33–$29.10$27.50--
$280.00Oct 16$30.50$33.20$31.85$25.86 07/29$2.15–$31.85$30.50--
$280.00Dec 18$38.60$41.50$40.05$35.65 07/29$6.00–$40.05$38.60288
$280.00Jan 15$40.20$42.90$41.55$39.23 07/29$7.25–$41.55$40.2014
$330.00Aug 21$0.65$1.45$1.05$0.43 07/31$0.33–$2.40$0.6537
$330.00Sep 18$2.55$4.30$3.43$2.45 07/31$0.70–$3.43$2.5527
$330.00Oct 16$4.50$7.30$5.90$3.75 07/30$0.10–$5.90$4.5031
$330.00Dec 18$12.90$15.20$14.05$12.80 07/29$0.58–$14.05$12.9025
$330.00Jan 15$15.50$17.10$16.30$13.27 07/31$1.25–$16.30$15.50--
$270.00Aug 21$34.20$36.80$35.50$28.56 07/31$1.80–$35.50$34.20--
$270.00Sep 18$35.90$38.70$37.30$32.25 07/29$2.60–$37.30$35.90--
$270.00Oct 16$38.00$40.80$39.40$34.50 07/29$4.08–$39.40$38.00--
$270.00Dec 18$45.60$48.20$46.90$12.00 07/27$8.50–$46.90$45.60--
$270.00Jan 15$47.20$49.40$48.30$43.25 07/29$9.95–$48.30$47.2020
$340.00Aug 21$0.00$1.00$0.50$0.58 07/29$0.23–$1.08$0.50--
$340.00Sep 18$0.65$2.75$1.70$0.80 07/30$0.65–$1.70$0.80--
$340.00Oct 16$2.35$4.50$3.43$2.45 07/31$0.28–$3.43$2.4579
$340.00Dec 18$9.60$11.60$10.60$8.50 07/29$0.52–$10.60$9.60--
$340.00Jan 15$11.30$13.50$12.40$10.30 07/31$0.95–$12.40$11.30--
$260.00Aug 21$43.30$46.50$44.90$35.40 07/31$3.55–$44.90$43.30--
$260.00Sep 18$44.90$47.50$46.20$33.20 07/30$4.85–$46.20$44.90--
$260.00Oct 16$46.50$49.20$47.85$30.00 07/29$6.30–$47.85$46.50340
$260.00Dec 18$52.90$55.20$54.05$51.36 07/29$11.95–$54.05$52.90--
$260.00Jan 15$54.20$57.00$55.60$51.95 07/29$13.15–$55.60$54.20--
$350.00Sep 18$0.05$1.10$0.58$0.65 07/31$0.58–$1.10$0.58151
$350.00Oct 16$0.95$4.20$2.58$1.70 07/31$0.48–$2.58$1.70204
$350.00Dec 18$6.70$9.00$7.85$6.20 07/29$0.35–$7.85$6.708
$350.00Jan 15$8.40$10.70$9.55$8.36 07/31$0.70–$9.55$8.4014
$250.00Aug 21$53.20$56.40$54.80$43.61 07/31$6.25–$54.80$53.20--
$250.00Sep 18$54.20$57.40$55.80$9.90 07/22$8.05–$55.80$54.20--
$250.00Oct 16$55.10$58.10$56.60$48.55 07/29$9.70–$56.60$55.10--
$250.00Dec 18$60.70$63.10$61.90$48.07 07/30$15.55–$61.90$60.70477
$250.00Jan 15$61.80$64.60$63.20$57.48 07/29$17.00–$63.20$61.80--
$360.00Aug 21$0.00$2.65$1.33$0.10 07/29$1.33–$2.50$0.10--
$360.00Sep 18$0.05$0.95$0.50$0.40 07/31$0.50–$2.40$0.402
$360.00Oct 16$0.60$2.50$1.55$1.05 07/31$0.48–$1.55$1.0570
$360.00Dec 18$4.40$6.90$5.65$4.40 07/31$0.28–$5.65$4.40--
$360.00Jan 15$6.30$8.30$7.30$5.60 07/31$0.93–$7.30$6.3045
$240.00Aug 21$63.10$66.30$64.70$60.40 07/29$9.95–$64.70$63.10--
$240.00Oct 16$64.60$67.40$66.00$60.00 07/31$13.95–$66.00$64.60--
$240.00Dec 18$69.00$71.50$70.25$55.20 07/30$19.90–$70.25$69.00--
$240.00Jan 15$70.10$72.50$71.30$65.10 07/31$21.30–$71.30$70.10--
$370.00Dec 18$2.70$5.00$3.85$1.40 07/29$0.18–$3.85$2.70--
$230.00Aug 21$73.10$76.30$74.70$60.40 07/30$14.95–$74.70$73.10--
$230.00Oct 16$74.10$77.30$75.70$63.60 07/30$19.30–$75.70$74.10--
$230.00Dec 18$77.60$80.60$79.10$74.95 07/29$25.00–$79.10$77.60--
$230.00Jan 15$78.50$81.40$79.95$33.20 07/20$26.20–$79.95$78.50--
$380.00Dec 18$2.45$3.70$3.08$2.05 07/31$0.15–$3.08$2.45--
$220.00Aug 21$83.50$86.20$84.85$33.41 07/17$22.30–$84.85$83.50--
$220.00Oct 16$84.10$87.00$85.55$22.33 06/26$25.65–$85.55$84.10--
$220.00Dec 18$86.60$89.70$88.15$67.00 07/29$31.00–$88.15$86.60--
$220.00Jan 15$87.40$90.30$88.85$82.09 07/29$32.30–$88.85$87.40--
$390.00Dec 18$0.85$2.95$1.90$1.40 07/31$0.18–$1.90$1.40--
$390.00Jan 15$1.65$4.90$3.28$2.10 07/31$1.88–$3.28$2.10--
$210.00Aug 21$92.80$97.00$94.90$27.30 06/26$30.00–$94.90$92.80--
$210.00Dec 18$96.00$99.10$97.55$43.00 06/25$37.40–$97.55$96.00--
$210.00Jan 15$96.20$99.50$97.85$45.80 07/28$38.65–$97.85$96.20--
$400.00Dec 18$0.50$1.90$1.20$0.30 07/29$0.15–$1.45$0.50--
$200.00Oct 16$103.50$107.20$105.35$91.40 07/30$40.60–$105.35$103.50--
$200.00Dec 18$105.20$108.60$106.90$103.50 07/29$44.75–$106.90$105.20--
$200.00Jan 15$105.50$108.90$107.20$91.50 07/30$45.50–$107.20$105.50--
$195.00Aug 21$107.80$112.00$109.90$37.50 06/26$43.45–$109.90$107.80--
$195.00Oct 16$108.50$112.20$110.35$50.15 07/27$44.95–$110.35$108.50--
$195.00Jan 15$110.40$113.60$112.00$102.50 07/29$49.30–$112.00$110.40--
$190.00Aug 21$112.80$117.00$114.90$42.60 06/26$48.25–$114.90$112.80--
$185.00Jan 15$119.90$123.20$121.55$112.00 07/29$57.30–$121.55$119.90--
$180.00Dec 18$124.60$128.60$126.60$118.42 07/29$61.20–$126.60$124.60--
$180.00Jan 15$124.70$128.70$126.70$64.14 06/05$61.65–$126.70$124.70--
$175.00Aug 21$127.80$131.90$129.85$55.60 06/26$62.80–$129.85$127.80--
$175.00Oct 16$128.20$131.90$130.05$59.30 06/26$63.35–$130.05$128.20--
$170.00Aug 21$132.70$137.00$134.85$60.90 06/26$67.70–$134.85$132.70--
$165.00Aug 21$137.70$142.00$139.85$68.00 06/26$72.70–$139.85$137.70--
$165.00Oct 16$138.10$142.50$140.30$68.70 06/26$73.25–$140.30$138.10--
$165.00Dec 18$139.20$143.30$141.25$70.50 06/26$74.70–$141.25$139.20--
$160.00Dec 18$144.10$148.20$146.15$73.20 06/26$79.45–$146.15$144.10--
$150.00Dec 18$153.90$157.70$155.80$84.10 06/26$89.15–$155.80$153.90--
$150.00Jan 15$153.90$157.90$155.90$82.40 06/26$89.15–$155.90$153.90--
$140.00Dec 18$163.70$167.80$165.75$97.20 06/16$98.80–$165.75$163.70--
$140.00Jan 15$163.70$167.90$165.80$154.10 07/29$99.00–$165.80$163.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$4.00$7.10$5.55$11.00 07/31$5.55–$63.25$5.5530
$300.00Sep 18$9.10$11.60$10.35$14.50 07/31$10.35–$63.25$10.3533
$300.00Oct 16$11.30$14.40$12.85$16.30 07/31$12.85–$63.40$12.856
$300.00Dec 18$19.00$21.80$20.40$24.50 07/31$20.40–$64.35$20.40--
$300.00Jan 15$21.50$22.70$22.10$30.00 07/30$22.10–$64.75$22.103
$310.00Aug 21$9.10$11.60$10.35$18.61 07/31$10.35–$73.25$10.35--
$310.00Sep 18$13.50$16.90$15.20$20.30 07/31$15.20–$73.30$15.20--
$310.00Oct 16$16.30$19.40$17.85$67.20 06/25$17.85–$73.25$17.85--
$310.00Dec 18$23.60$26.80$25.20$28.50 07/29$25.20–$73.70$25.20--
$290.00Aug 21$1.90$3.30$2.60$5.18 07/31$2.60–$53.45$2.6092
$290.00Sep 18$5.60$7.90$6.75$12.00 07/31$6.75–$53.55$6.75--
$290.00Oct 16$7.70$10.20$8.95$12.70 07/30$8.95–$53.95$8.95--
$290.00Dec 18$15.70$17.40$16.55$21.20 07/30$16.55–$55.50$16.55--
$290.00Jan 15$16.70$18.30$17.50$21.10 07/31$17.50–$56.10$17.50--
$320.00Aug 21$16.20$19.50$17.85$20.27 07/29$17.85–$83.35$17.85--
$320.00Oct 16$22.10$24.80$23.45$36.00 07/30$23.45–$83.40$23.451
$280.00Aug 21$0.25$2.20$1.23$2.30 07/31$1.23–$43.85$1.23223
$280.00Sep 18$2.40$4.60$3.50$8.75 07/30$3.50–$44.20$3.50--
$280.00Oct 16$4.70$7.10$5.90$40.94 07/08$5.90–$44.95$5.903
$280.00Dec 18$11.10$13.70$12.40$16.18 07/29$12.40–$47.25$12.40--
$280.00Jan 15$13.20$14.60$13.90$15.56 07/29$13.90–$47.90$13.90--
$330.00Aug 21$24.80$28.00$26.40$33.90 07/31$26.40–$93.25$26.402
$330.00Sep 18$27.10$30.30$28.70$41.00 07/30$28.70–$93.35$28.70--
$330.00Oct 16$29.00$32.40$30.70$32.85 07/29$30.70–$93.25$30.70--
$270.00Aug 21$0.05$1.70$0.88$1.00 07/31$0.88–$34.60$0.88--
$270.00Sep 18$1.80$2.95$2.38$3.95 07/31$2.38–$35.40$2.38--
$270.00Oct 16$3.40$5.00$4.20$6.00 07/29$4.20–$36.50$4.206
$270.00Dec 18$9.20$10.40$9.80$12.22 07/29$9.80–$39.45$9.80--
$270.00Jan 15$10.10$11.40$10.75$36.10 07/21$10.75–$40.50$10.75--
$340.00Aug 21$34.20$37.50$35.85$50.50 07/30$35.85–$103.35$35.85--
$340.00Sep 18$35.60$38.90$37.25$39.70 07/29$37.25–$103.25$37.25--
$340.00Oct 16$37.20$40.20$38.70$51.00 07/30$38.70–$103.30$38.701
$260.00Aug 21$0.00$0.70$0.35$0.50 07/31$0.35–$26.25$0.3520
$260.00Sep 18$0.70$2.50$1.60$2.25 07/30$1.60–$27.35$1.60--
$260.00Oct 16$2.15$3.30$2.72$3.20 07/29$2.72–$28.80$2.72--
$260.00Dec 18$5.80$7.90$6.85$9.60 07/31$6.85–$32.50$6.858
$260.00Jan 15$7.30$8.70$8.00$10.59 07/30$8.00–$33.60$8.009
$350.00Aug 21$44.40$46.00$45.20$54.50 07/31$45.20–$113.35$45.20--
$350.00Oct 16$45.60$48.70$47.15$54.73 07/29$47.15–$113.25$47.15--
$350.00Dec 18$50.20$52.50$51.35$55.58 07/29$51.35–$113.25$51.35--
$250.00Aug 21$0.00$0.45$0.23$0.25 07/31$0.18–$18.65$0.23140
$250.00Sep 18$0.05$2.10$1.08$1.30 07/29$1.08–$20.35$1.08--
$250.00Oct 16$0.50$2.95$1.73$1.90 07/29$1.73–$21.80$1.73--
$250.00Dec 18$4.10$5.90$5.00$7.38 07/31$5.00–$26.45$5.00--
$250.00Jan 15$5.30$6.40$5.85$7.50 07/31$5.85–$27.40$5.85155
$240.00Aug 21$0.00$1.35$0.68$0.40 07/31$0.38–$12.60$0.40--
$240.00Sep 18$0.05$1.85$0.95$0.85 07/30$0.85–$14.45$0.85--
$240.00Oct 16$0.05$2.40$1.22$1.60 07/29$1.22–$16.25$1.22--
$240.00Dec 18$3.10$5.30$4.20$5.44 07/31$4.20–$20.55$4.20--
$240.00Jan 15$4.00$5.40$4.70$5.70 07/30$4.70–$21.75$4.70--
$370.00Oct 16$63.50$67.60$65.55$80.50 07/30$65.55–$133.25$65.55--
$370.00Dec 18$66.50$69.10$67.80$81.00 07/30$67.80–$133.25$67.80--
$230.00Aug 21$0.00$1.30$0.65$0.45 07/31$0.03–$7.75$0.45--
$230.00Sep 18$0.00$0.95$0.48$4.60 07/28$0.48–$9.80$0.48--
$230.00Oct 16$0.05$2.10$1.08$1.20 07/30$1.08–$11.40$1.08--
$230.00Dec 18$2.20$3.00$2.60$3.40 07/31$2.60–$15.95$2.60--
$230.00Jan 15$2.35$5.00$3.68$3.90 07/29$3.68–$16.85$3.68--
$380.00Jan 15$75.80$78.60$77.20$91.00 07/30$77.20–$85.65$77.20--
$220.00Aug 21$0.00$1.25$0.63$0.12 07/30$0.60–$4.85$0.12--
$220.00Sep 18$0.00$1.45$0.73$0.84 07/29$0.48–$6.45$0.73--
$220.00Oct 16$0.10$1.80$0.95$0.71 07/30$0.95–$7.70$0.7156
$220.00Dec 18$0.80$3.60$2.20$9.27 07/16$2.15–$12.00$2.20--
$220.00Jan 15$1.40$4.40$2.90$3.24 07/30$2.42–$12.75$2.90--
$210.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$2.45$0.03--
$210.00Sep 18$0.00$1.35$0.68$0.69 07/29$0.57–$3.73$0.68--
$210.00Oct 16$0.00$1.60$0.80$0.75 07/29$0.80–$5.00$0.75--
$210.00Dec 18$0.05$3.20$1.63$1.60 07/29$1.63–$8.60$1.60--
$210.00Jan 15$0.50$3.70$2.10$2.60 07/30$2.10–$9.00$2.10--
$400.00Oct 16$93.80$97.60$95.70$110.50 07/30$95.70–$163.25$95.70--
$200.00Aug 21$0.00$0.35$0.18$0.05 07/29$0.03–$1.43$0.05--
$200.00Sep 18$0.00$1.30$0.65$0.10 07/31$0.65–$2.15$0.10--
$200.00Oct 16$0.00$1.50$0.75$0.58 07/29$0.75–$2.93$0.58--
$200.00Dec 18$0.05$2.65$1.35$8.00 06/26$1.35–$6.10$1.35--
$200.00Jan 15$0.40$2.30$1.35$1.80 07/30$1.35–$6.45$1.35--
$195.00Aug 21$0.00$1.45$0.73$0.27 07/28$0.45–$1.38$0.27--
$195.00Sep 18$0.00$1.30$0.65$1.15 07/24$0.65–$1.65$0.65--
$195.00Oct 16$0.00$1.40$0.70$1.98 07/24$0.48–$2.48$0.70--
$195.00Dec 18$0.05$2.60$1.33$1.46 07/29$1.27–$5.00$1.33--
$195.00Jan 15$0.05$2.15$1.10$1.15 07/29$1.10–$5.50$1.10--
$190.00Aug 21$0.00$1.45$0.73$0.16 07/28$0.45–$1.08$0.16--
$190.00Sep 18$0.00$1.30$0.65$1.00 07/23$0.65–$1.55$0.65--
$190.00Oct 16$0.00$1.40$0.70$1.61 07/24$0.48–$1.98$0.70--
$190.00Dec 18$0.05$1.50$0.78$1.27 07/29$0.78–$4.08$0.78--
$190.00Jan 15$0.05$2.70$1.38$1.00 07/29$1.35–$4.50$1.00--
$185.00Aug 21$0.00$2.15$1.08$0.50 07/13$0.63–$1.08$0.50--
$185.00Sep 18$0.00$1.25$0.63$0.80 07/23$0.50–$1.40$0.63--
$185.00Oct 16$0.00$1.35$0.68$1.24 07/07$0.48–$1.80$0.68--
$185.00Jan 15$0.05$2.50$1.27$4.94 06/23$1.25–$3.83$1.27--
$180.00Aug 21$0.00$2.15$1.08$0.62 07/23$0.40–$1.08$0.62--
$180.00Oct 16$0.00$1.30$0.65$1.75 06/26$0.50–$1.45$0.65--
$180.00Jan 15$0.05$2.35$1.20$2.70 07/07$1.20–$3.43$1.20--
$175.00Oct 16$0.00$0.50$0.25$0.17 07/30$0.25–$1.20$0.17--
$175.00Jan 15$0.00$1.85$0.93$1.60 06/15$0.93–$2.85$0.93--
$170.00Oct 16$0.00$1.30$0.65$1.00 06/15$0.30–$1.10$0.65--
$170.00Dec 18$0.00$1.00$0.50$1.82 06/29$0.50–$1.88$0.50--
$170.00Jan 15$0.00$2.10$1.05$0.95 07/17$1.05–$2.42$0.95--
$165.00Dec 18$0.00$1.80$0.90$1.90 06/26$0.78–$1.65$0.90--
$165.00Jan 15$0.00$1.95$0.98$1.54 07/08$0.98–$1.92$0.98--
$160.00Dec 18$0.00$1.70$0.85$0.45 07/29$0.83–$1.88$0.45--
$160.00Jan 15$0.00$1.85$0.93$1.27 07/10$0.93–$1.90$0.93--

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 1,883
Total Puts 149
Put/Call Ratio 0.08
Net Difference 1,734

Prior's Put/Call Breakdown

Total Calls 626
Total Puts 126
Put/Call Ratio 0.20
Net Difference 500

Prior 7-Day Put/Call Summary

Total Calls 3,822
Total Puts 3,371
Average Put/Call Ratio 0.90
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