Tour v490
GRMN
GARMIN LTD
$307.36 +0.85%
$308.40 (+0.34%)🌙
as of 08/04 06:46 PM
(8/3 18:31) ◀
|
Tuesday, August 4, 2026 (6:46pm)
January 2026
|
▶ (8/5 18:48)
◀ 8/4 18:46 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,599
Calls: 2,368 (91%)
Puts: 231 (9%)
Prior (08/03) 2,032
Calls: 1,883 (93%)
Puts: 149 (7%)
Current vs Prior +27.90%
Calls: +25.76% (Calls)
Puts: +55.03% (Puts)
Prior 7-Day Total 9,176
Calls: 5,685 (62%)
Puts: 3,491 (38%)
Prior 7-Day Average 1,310
Calls: 812 (62%)
Puts: 498 (38%)
Current vs Prior 7-Day Avg +98.27%
Calls: +191.57%
Puts: -53.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $8.95M
Calls: $8.42M (94%)
Puts: $527.0K (6%)
Prior (08/03) $1.07M
Calls: $894.2K (84%)
Puts: $174.8K (16%)
Current vs Prior +737.37%
Calls: +842.14%
Puts: +201.48%
Prior 7-Day Total $6.91M
Calls: $4.64M (67%)
Puts: $2.27M (33%)
Prior 7-Day Average $987.4K
Calls: $662.6K (67%)
Puts: $324.8K (33%)
Current vs Prior 7-Day Avg +806.55%
Calls: +1171.45%
Puts: +62.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.10
Prior (08/03) 0.08
Current vs Prior +23.28%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -86.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,452
Calls: 3,869 (87%)
Puts: 583 (13%)
Prior (08/03) 3,792
Calls: 3,004 (79%)
Puts: 788 (21%)
Current vs Prior +17.41%
Prior 7-Day Total 23,658
Calls: 16,407 (69%)
Puts: 7,251 (31%)
Prior 7-Day Average 3,379
Calls: 2,343 (69%)
Puts: 1,035 (31%)
Current vs Prior 7-Day Avg +31.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.73% | 10.12%
Prior 6.78% | 9.96%
Current vs Prior -0.61% | +1.60%
Prior 7-Day Avg 8.97% | 11.37%
Current vs 7-Day Avg -24.94% | -11.02%
Prior 7-Day Eod 6.78% | 9.96%
Current vs 7-Day Eod -0.61% | +1.60%
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 20.42% | 16.59%
Calls: 19.69% | 15.53%
Puts: 21.16% | 17.65%
Current vs 7-Day Avg +14.62% | -3.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($8.42M) vs puts ($527.0K). Massive premium surge with dollar volume up 737% vs prior. Dollar volume significantly above 7-day average (807% higher). Volume explosion - 98% above 7-day average (2,599 vs avg 1,310).

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 4 of results (avg 5.2%, best 3.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2147.8049.60$48.703.7%10.98--
$270.00Aug 2137.5039.90$38.706.2%20.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2150.5053.10$51.805.0%350.95--
$350.00Aug 2141.0043.50$42.255.9%101.0010

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. 7 found (avg delta 0.85, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2147.8049.60$48.703.7%10.98--
$270.00Aug 2137.5039.90$38.706.2%20.94--
$290.00Aug 2119.0021.90$20.4514.2%10.85--
$300.00Aug 2111.6014.20$12.9020.2%190.7048
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2141.0043.50$42.255.9%101.0010
$360.00Aug 2150.5053.10$51.805.0%350.95--
$310.00Sep 1812.2014.10$13.1514.4%10.514

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.4K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.553.70$3.1336.7%1.0K0.291.6K
$330.00Aug 211.052.10$1.5866.5%2080.1669
$310.00Aug 216.308.70$7.5032.0%420.5092
$350.00Sep 180.902.15$1.5381.7%240.11155
$300.00Aug 2111.6014.20$12.9020.2%190.7048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2150.5053.10$51.805.0%350.95--
$280.00Aug 210.251.10$0.68125.0%200.07227
$300.00Aug 213.204.70$3.9538.0%110.3142
$350.00Aug 2141.0043.50$42.255.9%101.0010
$270.00Aug 210.151.50$0.83162.7%90.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 17.4%, max 35.9%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1842.7%31.4%35.9%104
$280.00Aug 21Sep 1831.9%28.4%12.5%22227
$290.00Aug 21Sep 1830.1%28.9%3.9%1089

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 85.96, avg 11.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.93$9.07$0.939.75$330.93
$320.00$330.00Aug 21$1.55$8.45$1.555.45$321.55
$320.00$350.00Sep 18$6.72$23.28$6.723.46$326.72
$310.00$320.00Sep 18$3.60$6.40$3.601.78$313.60
$310.00$320.00Aug 21$4.37$5.63$4.371.29$314.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Aug 21$0.23$19.77$0.2385.96$269.77
$270.00$260.00Sep 18$0.68$9.32$0.6813.71$269.32
$280.00$270.00Sep 18$0.87$9.13$0.8710.49$279.13
$290.00$280.00Aug 21$0.97$9.03$0.979.31$289.03
$300.00$290.00Aug 21$2.30$7.70$2.303.35$297.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 21.22, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Aug 21$18.25$18.25$1.7510.43$288.25
$290.00$300.00Aug 21$7.55$7.55$2.453.08$297.55
$300.00$310.00Aug 21$5.40$5.40$4.601.17$305.40
$310.00$320.00Aug 21$4.37$4.37$5.630.78$314.37
$310.00$320.00Sep 18$3.60$3.60$6.400.56$313.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 21$9.55$9.55$0.4521.22$350.45
$350.00$300.00Aug 21$38.30$38.30$11.703.27$311.70
$310.00$290.00Sep 18$7.80$7.80$12.200.64$302.20
$290.00$280.00Sep 18$2.60$2.60$7.400.35$287.40
$300.00$290.00Aug 21$2.30$2.30$7.700.30$297.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.26, cheapest $1.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$4.3529.8%30.5%
$320.00Aug 21Sep 18$5.1227.0%31.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$1.0542.7%31.4%
$280.00Aug 21Sep 18$2.0731.9%28.4%
$290.00Aug 21Sep 18$3.7030.1%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.48% of stock, avg 8.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$12.90$3.95$16.85$283.15$316.855.48%
$290.00Aug 21$20.45$1.65$22.10$267.90$312.107.19%
$310.00Sep 18$11.85$13.15$25.00$285.00$335.008.13%
$270.00Aug 21$38.70$0.83$39.53$230.47$309.5312.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.43% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$280.00Aug 21$0.65$0.68$1.33$278.67$341.33
$340.00$270.00Aug 21$0.65$0.83$1.48$268.52$341.48
$330.00$280.00Aug 21$1.58$0.68$2.26$277.74$332.26
$340.00$290.00Aug 21$0.65$1.65$2.30$287.70$342.30
$330.00$270.00Aug 21$1.58$0.83$2.41$267.59$332.41
$350.00$260.00Sep 18$1.53$1.20$2.73$257.27$352.73
$330.00$290.00Aug 21$1.58$1.65$3.23$286.77$333.23
$350.00$270.00Sep 18$1.53$1.88$3.41$266.59$353.41
$320.00$280.00Aug 21$3.13$0.68$3.81$276.19$323.81
$320.00$270.00Aug 21$3.13$0.83$3.96$266.04$323.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.00, avg credit $5.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$6.67$3.332.00$293.33$316.67
280/290300/310Aug 21$6.37$3.631.75$283.63$306.37
280/290310/320Sep 18$6.20$3.801.63$283.80$316.20
280/290310/320Aug 21$5.34$4.661.15$284.66$315.34
290/310320/350Sep 18$14.52$15.480.94$295.48$334.52
270/280310/320Sep 18$4.47$5.530.81$275.53$314.47
260/270310/320Sep 18$4.28$5.720.75$265.72$314.28
250/270290/300Aug 21$7.78$12.220.64$262.22$297.78
290/300320/330Aug 21$3.85$6.150.63$296.15$323.85
290/300330/340Aug 21$3.23$6.770.48$296.77$333.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 51.63, cheapest $0.19)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.62$9.3815.13
$300.00$310.00$320.00Aug 21$1.03$8.978.71
$290.00$300.00$310.00Aug 21$2.15$7.853.65
$310.00$320.00$330.00Aug 21$2.82$7.182.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.19$9.8151.63
$270.00$280.00$290.00Aug 21$1.12$8.887.93
$280.00$290.00$300.00Aug 21$1.33$8.676.52
$270.00$280.00$290.00Sep 18$1.73$8.274.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.37, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Aug 21-$2.20$17.80
$320.00$330.001:2Aug 21-$0.03$9.97
$300.00$310.001:2Aug 21-$2.10$7.90
$310.00$320.001:2Sep 18-$4.65$5.35
$290.00$300.001:2Aug 21-$5.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$0.37$19.63
$290.00$280.001:2Sep 18-$0.15$9.85
$270.00$260.001:2Sep 18-$0.52$9.48
$280.00$270.001:2Aug 21-$0.98$9.02
$280.00$270.001:2Sep 18-$1.01$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.61%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$11.100.490.9%3.61%4.47%4--
$320.00Sep 18$7.000.384.1%2.28%6.39%1023
$310.00Aug 21$6.300.500.9%2.05%2.91%4292
$320.00Aug 21$2.550.294.1%0.83%4.94%1.0K1.6K
$330.00Aug 21$1.050.167.4%0.34%7.71%20869
$350.00Sep 18$0.900.1113.9%0.29%14.17%24155
$340.00Aug 21$0.200.0710.6%0.07%10.68%1--

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, 198 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 $200.00 12-18 call last traded $103.50 on 07/29 (now $109.30/$112.20) — try a limit near $109.30. Also watch the $230.00 12-18 call last traded $74.95 on 07/29 (now $81.60/$84.20) — try a limit near $81.60; the $220.00 12-18 call last traded $67.00 on 07/29 (now $90.50/$93.50) — try a limit near $90.50. Most tradeable put: the $350.00 10-16 put last traded $54.73 on 07/29 (now $43.00/$45.40) — try a limit near $44.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$6.30$8.70$7.50$2.40 07/31$0.57–$7.50$6.3092
$310.00Sep 18$11.10$12.60$11.85$6.90 07/31$0.18–$11.85$11.10--
$310.00Oct 16$15.30$18.00$16.65$10.09 07/31$0.33–$16.65$15.30--
$310.00Dec 18$25.10$27.30$26.20$20.67 07/29$2.13–$26.20$25.10--
$310.00Jan 15$26.60$29.20$27.90$18.20 07/30$2.42–$27.90$26.60--
$300.00Aug 21$11.60$14.20$12.90$5.80 07/31$0.33–$12.90$11.6048
$300.00Sep 18$16.80$19.10$17.95$10.40 07/31$0.30–$17.95$16.80--
$300.00Oct 16$20.80$23.40$22.10$14.30 07/31$0.58–$22.10$20.8064
$300.00Dec 18$30.40$32.70$31.55$23.40 07/31$2.83–$31.55$30.40--
$300.00Jan 15$31.90$34.50$33.20$24.10 07/30$3.83–$33.20$31.90--
$320.00Aug 21$2.55$3.70$3.13$1.20 07/30$0.38–$3.13$2.551.6K
$320.00Sep 18$7.00$9.50$8.25$4.21 07/31$0.18–$8.25$7.0023
$320.00Oct 16$10.50$13.50$12.00$6.80 07/31$0.23–$12.00$10.5061
$320.00Dec 18$20.30$23.00$21.65$15.50 07/31$0.88–$21.65$20.30331
$320.00Jan 15$22.20$24.30$23.25$19.62 07/29$1.65–$23.25$22.20--
$290.00Aug 21$19.00$21.90$20.45$10.32 07/31$0.50–$20.45$19.00--
$290.00Sep 18$23.60$25.70$24.65$2.14 07/28$0.60–$24.65$23.60--
$290.00Oct 16$26.50$29.40$27.95$21.30 07/29$1.15–$27.95$26.50--
$290.00Dec 18$36.00$38.60$37.30$28.46 07/29$4.18–$37.30$36.00--
$290.00Jan 15$37.20$40.50$38.85$25.50 07/30$5.20–$38.85$37.2010
$330.00Aug 21$1.05$2.10$1.58$0.43 07/31$0.33–$2.40$1.0569
$330.00Sep 18$4.10$5.80$4.95$2.45 07/31$0.70–$4.95$4.10--
$330.00Oct 16$6.90$9.10$8.00$3.75 07/30$0.10–$8.00$6.90--
$330.00Dec 18$16.20$18.80$17.50$12.80 07/29$0.58–$17.50$16.2026
$330.00Jan 15$17.70$20.50$19.10$13.27 07/31$1.25–$19.10$17.70--
$280.00Aug 21$27.90$30.80$29.35$19.95 07/31$1.00–$29.35$27.90--
$280.00Sep 18$31.10$33.60$32.35$26.58 07/29$1.33–$32.35$31.10--
$280.00Oct 16$33.40$36.60$35.00$25.86 07/29$2.15–$35.00$33.40--
$280.00Dec 18$42.50$44.50$43.50$35.65 07/29$6.00–$43.50$42.50--
$280.00Jan 15$43.50$47.00$45.25$39.23 07/29$7.25–$45.25$43.50--
$340.00Aug 21$0.20$1.10$0.65$0.58 07/29$0.23–$1.08$0.58--
$340.00Sep 18$2.10$3.70$2.90$0.80 07/30$0.65–$2.90$2.10--
$340.00Oct 16$4.80$7.00$5.90$2.45 07/31$0.28–$5.90$4.8078
$340.00Dec 18$12.80$14.30$13.55$8.50 07/29$0.52–$13.55$12.80--
$340.00Jan 15$14.90$17.00$15.95$10.30 07/31$0.95–$15.95$14.9025
$270.00Aug 21$37.50$39.90$38.70$28.56 07/31$1.80–$38.70$37.50--
$270.00Sep 18$39.50$41.90$40.70$32.25 07/29$2.60–$40.70$39.50--
$270.00Oct 16$40.90$44.70$42.80$34.50 07/29$4.08–$42.80$40.90--
$270.00Dec 18$48.80$51.60$50.20$12.00 07/27$8.50–$50.20$48.80--
$270.00Jan 15$50.30$53.40$51.85$43.25 07/29$9.95–$51.85$50.30--
$350.00Sep 18$0.90$2.15$1.53$0.65 07/31$0.58–$1.53$0.90155
$350.00Oct 16$2.95$5.30$4.13$1.70 07/31$0.65–$4.13$2.95--
$350.00Dec 18$8.70$11.50$10.10$6.20 07/29$0.35–$10.10$8.7010
$350.00Jan 15$11.80$13.40$12.60$8.36 07/31$0.70–$12.60$11.80--
$260.00Aug 21$47.80$49.60$48.70$35.40 07/31$3.55–$48.70$47.80--
$260.00Sep 18$48.60$51.20$49.90$33.20 07/30$4.85–$49.90$48.60--
$260.00Oct 16$50.10$52.80$51.45$30.00 07/29$6.30–$51.45$50.10--
$260.00Dec 18$56.10$59.30$57.70$51.36 07/29$11.95–$57.70$56.1065
$260.00Jan 15$57.60$60.90$59.25$51.95 07/29$13.15–$59.25$57.60--
$360.00Aug 21$0.00$2.70$1.35$0.10 07/29$1.33–$2.50$0.10--
$360.00Sep 18$0.05$1.95$1.00$0.40 07/31$0.50–$2.40$0.40--
$360.00Oct 16$0.80$3.60$2.20$1.05 07/31$0.48–$2.20$1.05--
$360.00Dec 18$7.30$9.00$8.15$4.40 07/31$0.28–$8.15$7.301
$360.00Jan 15$9.00$10.80$9.90$5.60 07/31$0.93–$9.90$9.0049
$250.00Aug 21$56.60$60.00$58.30$43.61 07/31$6.25–$58.30$56.60--
$250.00Sep 18$58.30$61.10$59.70$9.90 07/22$8.05–$59.70$58.30--
$250.00Oct 16$59.30$62.20$60.75$48.55 07/29$9.70–$60.75$59.30348
$250.00Dec 18$64.20$67.20$65.70$48.07 07/30$15.55–$65.70$64.20477
$250.00Jan 15$65.50$68.70$67.10$57.48 07/29$17.00–$67.10$65.50--
$370.00Dec 18$5.30$6.90$6.10$1.40 07/29$0.18–$6.10$5.305
$370.00Jan 15$7.10$8.30$7.70--$7.70–$7.70—$7.1025
$240.00Aug 21$67.00$69.90$68.45$60.40 07/29$9.95–$68.45$67.00--
$240.00Oct 16$68.70$71.00$69.85$60.00 07/31$13.95–$69.85$68.70--
$240.00Dec 18$72.80$75.60$74.20$55.20 07/30$19.90–$74.20$72.80--
$240.00Jan 15$73.40$76.60$75.00$65.10 07/31$21.30–$75.00$73.4021
$380.00Dec 18$3.80$5.80$4.80$2.05 07/31$0.15–$4.80$3.80--
$230.00Aug 21$77.40$79.40$78.40$60.40 07/30$14.95–$78.40$77.40--
$230.00Oct 16$78.50$81.20$79.85$63.60 07/30$19.30–$79.85$78.50--
$230.00Dec 18$81.60$84.20$82.90$74.95 07/29$25.00–$82.90$81.60124
$230.00Jan 15$82.80$85.20$84.00$33.20 07/20$26.20–$84.00$82.80--
$390.00Dec 18$2.00$3.90$2.95$1.40 07/31$0.18–$2.95$2.00--
$390.00Jan 15$2.85$4.80$3.83$2.10 07/31$1.88–$3.83$2.85--
$390.00Nov 19$21.60$25.00$23.30--$23.30–$23.30—$21.602
$220.00Aug 21$86.70$89.90$88.30$33.41 07/17$22.30–$88.30$86.70--
$220.00Oct 16$87.40$90.80$89.10$22.33 06/26$25.65–$89.10$87.40--
$220.00Dec 18$90.50$93.50$92.00$67.00 07/29$31.00–$92.00$90.5064
$220.00Jan 15$91.20$94.00$92.60$82.09 07/29$32.30–$92.60$91.20--
$400.00Dec 18$0.85$2.90$1.88$0.30 07/29$0.15–$1.88$0.85--
$210.00Aug 21$96.60$99.80$98.20$27.30 06/26$30.00–$98.20$96.60--
$210.00Dec 18$99.60$102.60$101.10$43.00 06/25$37.40–$101.10$99.60--
$210.00Jan 15$99.70$103.20$101.45$45.80 07/28$38.65–$101.45$99.70--
$200.00Oct 16$106.90$110.40$108.65$91.40 07/30$40.60–$108.65$106.90--
$200.00Dec 18$109.30$112.20$110.75$103.50 07/29$44.75–$110.75$109.30102
$200.00Jan 15$109.60$112.50$111.05$91.50 07/30$45.50–$111.05$109.60--
$195.00Aug 21$111.60$114.80$113.20$37.50 06/26$43.45–$113.20$111.60--
$195.00Oct 16$112.00$115.30$113.65$50.15 07/27$44.95–$113.65$112.00--
$195.00Jan 15$114.50$117.30$115.90$102.50 07/29$49.30–$115.90$114.50--
$190.00Aug 21$116.60$119.80$118.20$42.60 06/26$48.25–$118.20$116.60--
$185.00Jan 15$123.60$126.80$125.20$112.00 07/29$57.30–$125.20$123.60--
$180.00Dec 18$128.30$131.50$129.90$118.42 07/29$61.20–$129.90$128.30--
$180.00Jan 15$128.20$131.60$129.90$64.14 06/05$61.65–$129.90$128.20--
$175.00Aug 21$131.90$134.80$133.35$55.60 06/26$62.80–$133.35$131.90--
$175.00Oct 16$132.00$135.20$133.60$59.30 06/26$63.35–$133.60$132.00--
$170.00Aug 21$136.60$139.70$138.15$60.90 06/26$67.70–$138.15$136.60--
$165.00Aug 21$141.80$144.70$143.25$68.00 06/26$72.70–$143.25$141.80--
$165.00Oct 16$141.10$145.20$143.15$68.70 06/26$73.25–$143.15$141.10--
$165.00Dec 18$142.90$146.10$144.50$70.50 06/26$74.70–$144.50$142.90--
$160.00Dec 18$147.70$151.10$149.40$73.20 06/26$79.45–$149.40$147.70--
$150.00Dec 18$157.20$160.90$159.05$84.10 06/26$89.15–$159.05$157.20--
$150.00Jan 15$157.60$160.80$159.20$82.40 06/26$89.15–$159.20$157.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$6.70$8.90$7.80$18.61 07/31$7.80–$73.25$7.80--
$310.00Sep 18$12.20$14.10$13.15$20.30 07/31$13.15–$73.30$13.154
$310.00Oct 16$14.90$17.90$16.40$67.20 06/25$16.40–$73.25$16.40--
$310.00Dec 18$23.10$26.10$24.60$28.50 07/29$24.60–$73.70$24.601
$300.00Aug 21$3.20$4.70$3.95$11.00 07/31$3.95–$63.25$3.9542
$300.00Sep 18$7.40$9.80$8.60$14.50 07/31$8.60–$63.25$8.60--
$300.00Oct 16$10.50$13.40$11.95$16.30 07/31$11.95–$63.40$11.957
$300.00Dec 18$18.50$21.10$19.80$24.50 07/31$19.80–$64.35$19.80--
$300.00Jan 15$19.60$22.20$20.90$30.00 07/30$20.90–$64.75$20.904
$320.00Aug 21$13.50$15.40$14.45$20.27 07/29$14.45–$83.35$14.45--
$320.00Oct 16$20.60$23.40$22.00$36.00 07/30$22.00–$83.40$22.00--
$290.00Aug 21$1.30$2.00$1.65$5.18 07/31$1.65–$53.45$1.6589
$290.00Sep 18$4.50$6.20$5.35$12.00 07/31$5.35–$53.55$5.35--
$290.00Oct 16$7.00$9.50$8.25$12.70 07/30$8.25–$53.95$8.25--
$290.00Dec 18$14.50$17.40$15.95$21.20 07/30$15.95–$55.50$15.952
$290.00Jan 15$15.70$18.20$16.95$21.10 07/31$16.95–$56.10$16.95--
$330.00Aug 21$21.40$24.60$23.00$33.90 07/31$23.00–$93.25$23.00--
$330.00Sep 18$24.50$27.50$26.00$41.00 07/30$26.00–$93.35$26.00--
$330.00Oct 16$27.20$29.90$28.55$32.85 07/29$28.55–$93.25$28.55--
$280.00Aug 21$0.25$1.10$0.68$2.30 07/31$0.68–$43.85$0.68227
$280.00Sep 18$1.70$3.80$2.75$8.75 07/30$2.75–$44.20$2.75--
$280.00Oct 16$4.00$6.50$5.25$40.94 07/08$5.25–$44.95$5.25--
$280.00Dec 18$11.30$13.40$12.35$16.18 07/29$12.35–$47.25$12.35--
$280.00Jan 15$12.80$14.50$13.65$15.56 07/29$13.65–$47.90$13.65--
$340.00Aug 21$30.70$33.10$31.90$50.50 07/30$31.90–$103.35$31.90--
$340.00Sep 18$32.80$35.80$34.30$39.70 07/29$34.30–$103.25$34.30--
$340.00Oct 16$34.60$37.40$36.00$51.00 07/30$36.00–$103.30$36.00--
$270.00Aug 21$0.15$1.50$0.83$1.00 07/31$0.83–$34.60$0.83--
$270.00Sep 18$1.25$2.50$1.88$3.95 07/31$1.88–$35.40$1.884
$270.00Oct 16$2.10$4.40$3.25$6.00 07/29$3.25–$36.50$3.25--
$270.00Dec 18$8.70$10.60$9.65$12.22 07/29$9.65–$39.45$9.65--
$270.00Jan 15$9.80$11.20$10.50$36.10 07/21$10.50–$40.50$10.503
$350.00Aug 21$41.00$43.50$42.25$54.50 07/31$42.25–$113.35$42.2510
$350.00Oct 16$43.00$45.40$44.20$54.73 07/29$44.20–$113.25$44.202
$350.00Dec 18$47.80$51.00$49.40$55.58 07/29$49.40–$113.25$49.40--
$260.00Aug 21$0.05$0.40$0.23$0.50 07/31$0.23–$26.25$0.23--
$260.00Sep 18$0.10$2.30$1.20$2.25 07/30$1.20–$27.35$1.2020
$260.00Oct 16$1.60$3.40$2.50$3.20 07/29$2.50–$28.80$2.50--
$260.00Dec 18$6.30$7.80$7.05$9.60 07/31$6.85–$32.50$7.0512
$260.00Jan 15$7.40$8.60$8.00$10.59 07/30$8.00–$33.60$8.00--
$250.00Aug 21$0.00$1.20$0.60$0.25 07/31$0.18–$18.65$0.25--
$250.00Sep 18$0.05$1.35$0.70$1.30 07/29$0.70–$20.35$0.70--
$250.00Oct 16$0.30$2.75$1.53$1.90 07/29$1.53–$21.80$1.53--
$250.00Dec 18$4.40$5.90$5.15$7.38 07/31$5.00–$26.45$5.15--
$250.00Jan 15$5.30$6.50$5.90$7.50 07/31$5.85–$27.40$5.90155
$370.00Oct 16$61.10$63.70$62.40$80.50 07/30$62.40–$133.25$62.40--
$370.00Dec 18$63.90$66.40$65.15$81.00 07/30$65.15–$133.25$65.15--
$240.00Aug 21$0.00$1.15$0.57$0.40 07/31$0.38–$12.60$0.40--
$240.00Sep 18$0.05$1.75$0.90$0.85 07/30$0.85–$14.45$0.85--
$240.00Oct 16$0.15$2.25$1.20$1.60 07/29$1.20–$16.25$1.20--
$240.00Dec 18$2.85$5.20$4.03$5.44 07/31$4.03–$20.55$4.03--
$240.00Jan 15$3.90$6.20$5.05$5.70 07/30$4.70–$21.75$5.05--
$380.00Jan 15$73.10$76.00$74.55$91.00 07/30$74.55–$85.65$74.55--
$230.00Aug 21$0.00$1.25$0.63$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$0.481
$230.00Oct 16$0.10$2.00$1.05$1.20 07/30$1.05–$11.40$1.05--
$230.00Dec 18$1.70$4.10$2.90$3.40 07/31$2.60–$15.95$2.90--
$230.00Jan 15$2.30$4.90$3.60$3.90 07/29$3.60–$16.85$3.60--
$220.00Aug 21$0.00$1.25$0.63$0.12 07/30$0.60–$4.85$0.12--
$220.00Sep 18$0.00$0.95$0.48$0.84 07/29$0.48–$6.45$0.48--
$220.00Oct 16$0.10$1.10$0.60$0.71 07/30$0.60–$7.70$0.60--
$220.00Dec 18$0.65$3.60$2.13$9.27 07/16$2.13–$12.00$2.13--
$220.00Jan 15$1.75$4.10$2.93$3.24 07/30$2.42–$12.75$2.93--
$400.00Oct 16$90.60$93.90$92.25$110.50 07/30$92.25–$163.25$92.25--
$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$1.55$0.78$0.75 07/29$0.78–$5.00$0.75--
$210.00Dec 18$0.05$3.10$1.58$1.60 07/29$1.58–$8.60$1.58--
$210.00Jan 15$0.25$3.50$1.88$2.60 07/30$1.88–$9.00$1.88--
$200.00Aug 21$0.00$0.05$0.03$0.05 07/29$0.03–$1.43$0.03--
$200.00Sep 18$0.00$1.30$0.65$0.10 07/31$0.65–$2.15$0.10--
$200.00Oct 16$0.00$1.45$0.73$0.58 07/29$0.73–$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$0.05$2.95$1.50$1.80 07/30$1.35–$6.45$1.50--
$195.00Aug 21$0.00$1.25$0.63$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$2.45$1.25$1.46 07/29$1.25–$5.00$1.25--
$195.00Jan 15$0.15$2.75$1.45$1.15 07/29$1.10–$5.50$1.15--
$190.00Aug 21$0.00$1.25$0.63$0.16 07/28$0.45–$1.08$0.16--
$190.00Sep 18$0.00$1.25$0.63$1.00 07/23$0.63–$1.55$0.63--
$190.00Oct 16$0.00$1.35$0.68$1.61 07/24$0.48–$1.98$0.68--
$190.00Dec 18$0.05$2.35$1.20$1.27 07/29$0.78–$4.08$1.20--
$190.00Jan 15$0.05$2.55$1.30$1.00 07/29$1.30–$4.50$1.00--
$185.00Aug 21$0.00$1.25$0.63$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$0.10$2.40$1.25$4.94 06/23$1.25–$3.83$1.25--
$180.00Aug 21$0.00$1.25$0.63$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$0.00$2.25$1.13$2.70 07/07$1.13–$3.43$1.13--
$175.00Oct 16$0.00$0.50$0.25$0.17 07/30$0.25–$1.20$0.17--
$175.00Jan 15$0.00$2.15$1.08$1.60 06/15$0.93–$2.85$1.08--
$170.00Oct 16$0.00$1.30$0.65$1.00 06/15$0.30–$1.10$0.65--
$170.00Dec 18$0.00$1.85$0.93$1.82 06/29$0.50–$1.88$0.93--
$170.00Jan 15$0.00$2.00$1.00$0.95 07/17$1.00–$2.42$0.95--
$165.00Dec 18$0.00$1.70$0.85$1.90 06/26$0.78–$1.65$0.85--
$165.00Jan 15$0.00$1.85$0.93$1.54 07/08$0.93–$1.92$0.93--
$160.00Dec 18$0.00$1.65$0.83$0.45 07/29$0.83–$1.88$0.45--
$160.00Jan 15$0.00$1.75$0.88$1.27 07/10$0.88–$1.90$0.88--

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 2,368
Total Puts 231
Put/Call Ratio 0.10
Net Difference 2,137

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,685
Total Puts 3,491
Average Put/Call Ratio 0.71
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