Tour v492
GRMN
GARMIN LTD
$302.55 -1.56%
(8/4 18:46) ◀
|
Wednesday, August 5, 2026 (6:48pm)
January 2026
|
▶ (8/6 18:44)
◀ 8/5 18:48 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,078
Calls: 956 (89%)
Puts: 122 (11%)
Prior (08/04) 2,599
Calls: 2,368 (91%)
Puts: 231 (9%)
Current vs Prior -58.52%
Calls: -59.63% (Calls)
Puts: -47.19% (Puts)
Prior 7-Day Total 11,738
Calls: 8,036 (68%)
Puts: 3,702 (32%)
Prior 7-Day Average 1,676
Calls: 1,148 (68%)
Puts: 528 (32%)
Current vs Prior 7-Day Avg -35.71%
Calls: -16.72%
Puts: -76.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $5.61M
Calls: $5.37M (96%)
Puts: $244.5K (4%)
Prior (08/04) $8.95M
Calls: $8.42M (94%)
Puts: $527.0K (6%)
Current vs Prior -37.31%
Calls: -36.29%
Puts: -53.61%
Prior 7-Day Total $15.85M
Calls: $13.05M (82%)
Puts: $2.79M (18%)
Prior 7-Day Average $2.26M
Calls: $1.86M (82%)
Puts: $399.2K (18%)
Current vs Prior 7-Day Avg +147.86%
Calls: +187.81%
Puts: -38.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.13
Prior (08/04) 0.10
Current vs Prior +30.82%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -76.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,691
Calls: 2,966 (80%)
Puts: 725 (20%)
Prior (08/04) 4,452
Calls: 3,869 (87%)
Puts: 583 (13%)
Current vs Prior -17.09%
Prior 7-Day Total 27,593
Calls: 20,097 (73%)
Puts: 7,496 (27%)
Prior 7-Day Average 3,941
Calls: 2,871 (73%)
Puts: 1,070 (27%)
Current vs Prior 7-Day Avg -6.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.53% | 9.72%
Prior 6.73% | 10.12%
Current vs Prior -3.07% | -3.96%
Prior 7-Day Avg 8.30% | 10.97%
Current vs 7-Day Avg -21.38% | -11.45%
Prior 7-Day Eod 6.73% | 10.12%
Current vs 7-Day Eod -3.07% | -3.96%
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 21.08% | 16.08%
Calls: 19.84% | 15.59%
Puts: 22.32% | 16.56%
Current vs 7-Day Avg +11.05% | -0.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($5.37M) vs puts ($244.5K). Dollar volume significantly above 7-day average (148% higher). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (956 calls vs 122 puts).

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 5 of results (avg 5.7%, best 4.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1853.3055.50$54.404.0%50.9228
$250.00Aug 2151.9054.40$53.154.7%20.9966
$260.00Aug 2142.1044.90$43.506.4%30.95--
$270.00Aug 2132.5034.90$33.707.1%20.96184
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2155.5059.10$57.306.3%250.9015

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 0.82, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2151.9054.40$53.154.7%20.9966
$270.00Aug 2132.5034.90$33.707.1%20.96184
$260.00Aug 2142.1044.90$43.506.4%30.95--
$250.00Sep 1853.3055.50$54.404.0%50.9228
$280.00Aug 2122.6025.40$24.0011.7%10.9169
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2155.5059.10$57.306.3%250.9015
$310.00Aug 219.6012.40$11.0025.5%40.6419
$310.00Sep 1814.1017.20$15.6519.8%10.585

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 169, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 213.804.80$4.3023.3%380.3792
$320.00Aug 211.102.25$1.6868.5%240.181.3K
$330.00Aug 210.301.20$0.75120.0%100.09190
$250.00Sep 1853.3055.50$54.404.0%50.9228
$260.00Aug 2142.1044.90$43.506.4%30.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2155.5059.10$57.306.3%250.9015
$300.00Aug 214.006.00$5.0040.0%120.4150
$290.00Sep 185.606.80$6.2019.4%120.3133
$280.00Aug 210.451.35$0.90100.0%60.10239
$290.00Aug 211.852.60$2.2333.6%40.2186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.8%, max 21.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1844.5%36.7%21.4%794
$330.00Aug 21Sep 1829.4%26.3%12.0%11190
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1830.2%27.7%8.9%10239
$290.00Aug 21Sep 1828.1%27.7%1.1%16119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 116.65, avg 12.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Sep 18$0.62$9.38$0.6215.13$330.62
$320.00$330.00Aug 21$0.93$9.07$0.939.75$320.93
$310.00$320.00Aug 21$2.62$7.38$2.622.82$312.62
$310.00$330.00Sep 18$6.25$13.75$6.252.20$316.25
$300.00$310.00Sep 18$4.90$5.10$4.901.04$304.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Aug 21$0.17$19.83$0.17116.65$269.83
$280.00$270.00Aug 21$0.55$9.45$0.5517.18$279.45
$280.00$260.00Sep 18$2.25$17.75$2.257.89$277.75
$290.00$280.00Aug 21$1.33$8.67$1.336.52$288.67
$300.00$290.00Aug 21$2.77$7.23$2.772.61$297.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 49.00, avg 6.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$9.80$9.80$0.2049.00$269.80
$270.00$280.00Aug 21$9.70$9.70$0.3032.33$279.70
$250.00$260.00Aug 21$9.65$9.65$0.3527.57$259.65
$280.00$290.00Aug 21$8.55$8.55$1.455.90$288.55
$250.00$300.00Sep 18$40.65$40.65$9.354.35$290.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$310.00Aug 21$46.30$46.30$3.7012.51$313.70
$310.00$300.00Aug 21$6.00$6.00$4.001.50$304.00
$310.00$300.00Sep 18$5.70$5.70$4.301.33$304.30
$300.00$290.00Sep 18$3.75$3.75$6.250.60$296.25
$290.00$280.00Sep 18$2.85$2.85$7.150.40$287.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.38, cheapest $1.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$1.2544.5%36.7%
$330.00Aug 21Sep 18$1.8529.4%26.3%
$310.00Aug 21Sep 18$4.5528.1%28.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.4530.2%27.7%
$290.00Aug 21Sep 18$3.9728.1%27.7%
$310.00Aug 21Sep 18$4.6528.1%28.9%
$300.00Aug 21Sep 18$4.9525.9%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.06% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$4.30$11.00$15.30$294.70$325.305.06%
$290.00Aug 21$15.45$2.23$17.68$272.32$307.685.84%
$300.00Sep 18$13.75$9.95$23.70$276.30$323.707.83%
$310.00Sep 18$8.85$15.65$24.50$285.50$334.508.10%
$280.00Aug 21$24.00$0.90$24.90$255.10$304.908.23%
$270.00Aug 21$33.70$0.35$34.05$235.95$304.0511.25%
$250.00Aug 21$53.15$0.18$53.33$196.67$303.3317.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.55% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$280.00Aug 21$0.75$0.90$1.65$278.35$331.65
$320.00$280.00Aug 21$1.68$0.90$2.58$277.42$322.58
$330.00$290.00Aug 21$0.75$2.23$2.98$287.02$332.98
$340.00$260.00Sep 18$1.98$1.10$3.08$256.92$343.08
$330.00$260.00Sep 18$2.60$1.10$3.70$256.30$333.70
$320.00$290.00Aug 21$1.68$2.23$3.91$286.09$323.91
$310.00$280.00Aug 21$4.30$0.90$5.20$274.80$315.20
$340.00$280.00Sep 18$1.98$3.35$5.33$274.67$345.33
$330.00$300.00Aug 21$0.75$5.00$5.75$294.25$335.75
$330.00$280.00Sep 18$2.60$3.35$5.95$274.05$335.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.44, avg credit $5.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Sep 18$7.75$2.253.44$282.25$307.75
300/310320/330Aug 21$6.93$3.072.26$303.07$326.93
300/310330/340Sep 18$6.32$3.681.72$303.68$336.32
270/280290/310Aug 21$11.70$8.301.41$268.30$301.70
250/270290/310Aug 21$11.32$8.681.30$258.68$301.32
290/300310/320Aug 21$5.39$4.611.17$294.61$315.39
290/300310/330Sep 18$10.00$10.001.00$290.00$320.00
280/290310/330Sep 18$9.10$10.900.83$280.90$319.10
290/300330/340Sep 18$4.37$5.630.78$295.63$334.37
250/270280/290Aug 21$8.72$11.280.77$261.28$288.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.10$9.9099.00
$270.00$280.00$290.00Aug 21$1.15$8.857.70
$310.00$320.00$330.00Aug 21$1.69$8.314.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.78$9.2211.82
$280.00$290.00$300.00Sep 18$0.90$9.1010.11
$280.00$290.00$300.00Aug 21$1.44$8.565.94
$290.00$300.00$310.00Sep 18$1.95$8.054.13
$290.00$300.00$310.00Aug 21$3.23$6.772.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.01, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Sep 18-$1.36$8.64
$300.00$310.001:2Sep 18-$3.95$6.05
$280.00$290.001:2Aug 21-$6.90$3.10
$250.00$300.001:2Sep 18$26.90$23.10
$310.00$330.001:2Sep 18$3.65$16.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$0.01$19.99
$290.00$280.001:2Sep 18-$0.50$9.50
$300.00$290.001:2Sep 18-$2.45$7.55
$310.00$300.001:2Sep 18-$4.25$5.75
$280.00$260.001:2Sep 18$1.15$18.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.64%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$8.000.422.5%2.64%5.11%1--
$310.00Aug 21$3.800.372.5%1.26%3.72%3892
$330.00Sep 18$1.800.189.1%0.59%9.67%1--
$340.00Sep 18$1.200.1312.4%0.40%12.77%1--
$320.00Aug 21$1.100.185.8%0.36%6.13%241.3K
$330.00Aug 21$0.300.099.1%0.10%9.17%10190

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, 195 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 09-18 call last traded $9.90 on 07/22 (now $53.30/$55.50) — try a limit near $53.30. Also watch the $250.00 08-21 call last traded $43.61 on 07/31 (now $51.90/$54.40) — try a limit near $51.90; the $250.00 12-18 call last traded $48.07 on 07/30 (now $59.20/$62.10) — try a limit near $59.20. Most tradeable put: the $350.00 10-16 put last traded $54.73 on 07/29 (now $46.40/$50.30) — try a limit near $48.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.60$9.90$8.75$5.80 07/31$0.33–$12.90$7.60--
$300.00Sep 18$12.70$14.80$13.75$10.40 07/31$0.30–$17.95$12.70--
$300.00Oct 16$16.10$18.90$17.50$14.30 07/31$0.58–$22.10$16.10--
$300.00Dec 18$25.80$28.60$27.20$23.40 07/31$2.83–$31.55$25.80202
$300.00Jan 15$27.60$30.60$29.10$24.10 07/30$3.83–$33.20$27.6013
$310.00Aug 21$3.80$4.80$4.30$2.40 07/31$0.57–$7.50$3.8092
$310.00Sep 18$8.00$9.70$8.85$6.90 07/31$0.18–$11.85$8.00--
$310.00Oct 16$11.50$14.30$12.90$10.09 07/31$0.33–$16.65$11.50--
$310.00Dec 18$21.30$23.50$22.40$20.67 07/29$2.13–$26.20$21.30--
$310.00Jan 15$23.20$25.40$24.30$18.20 07/30$2.42–$27.90$23.20--
$290.00Aug 21$13.90$17.00$15.45$10.32 07/31$0.50–$20.45$13.90--
$290.00Sep 18$18.40$20.80$19.60$2.14 07/28$0.60–$24.65$18.40--
$290.00Oct 16$22.50$24.80$23.65$21.30 07/29$1.15–$27.95$22.50--
$290.00Dec 18$31.60$33.80$32.70$28.46 07/29$4.18–$37.30$31.60219
$290.00Jan 15$33.40$35.90$34.65$25.50 07/30$5.20–$38.85$33.40--
$320.00Aug 21$1.10$2.25$1.68$1.20 07/30$0.38–$3.13$1.201.3K
$320.00Sep 18$4.40$6.00$5.20$4.21 07/31$0.18–$8.25$4.40--
$320.00Oct 16$7.20$9.80$8.50$6.80 07/31$0.23–$12.00$7.20--
$320.00Dec 18$16.90$19.10$18.00$15.50 07/31$0.88–$21.65$16.90--
$320.00Jan 15$18.90$21.00$19.95$19.62 07/29$1.65–$23.25$19.62--
$280.00Aug 21$22.60$25.40$24.00$19.95 07/31$1.00–$29.35$22.6069
$280.00Sep 18$26.00$28.70$27.35$26.58 07/29$1.33–$32.35$26.58--
$280.00Oct 16$29.40$31.60$30.50$25.86 07/29$2.15–$35.00$29.40--
$280.00Dec 18$37.40$40.00$38.70$35.65 07/29$6.00–$43.50$37.40--
$280.00Jan 15$39.10$41.80$40.45$39.23 07/29$7.25–$45.25$39.23--
$280.00Nov 19$60.50$65.00$62.75--$62.75–$62.75—$60.5050
$330.00Aug 21$0.30$1.20$0.75$0.43 07/31$0.33–$2.40$0.43190
$330.00Sep 18$1.80$3.40$2.60$2.45 07/31$0.70–$4.95$2.45--
$330.00Oct 16$4.00$7.70$5.85$3.75 07/30$0.10–$8.00$4.00--
$330.00Dec 18$13.50$15.50$14.50$12.80 07/29$0.58–$17.50$13.50--
$330.00Jan 15$15.70$16.90$16.30$13.27 07/31$1.25–$19.10$15.7011
$270.00Aug 21$32.50$34.90$33.70$28.56 07/31$1.80–$38.70$32.50184
$270.00Sep 18$34.20$36.80$35.50$32.25 07/29$2.60–$40.70$34.20--
$270.00Oct 16$36.90$39.10$38.00$34.50 07/29$4.08–$42.80$36.90--
$270.00Dec 18$44.00$47.10$45.55$12.00 07/27$8.50–$50.20$44.00--
$270.00Jan 15$45.60$48.30$46.95$43.25 07/29$9.95–$51.85$45.60--
$340.00Aug 21$0.00$0.95$0.48$0.58 07/29$0.23–$1.08$0.48--
$340.00Sep 18$1.20$2.75$1.98$0.80 07/30$0.65–$2.90$1.20--
$340.00Oct 16$2.10$4.60$3.35$2.45 07/31$0.28–$5.90$2.45--
$340.00Dec 18$10.60$12.50$11.55$8.50 07/29$0.52–$13.55$10.60--
$340.00Jan 15$12.30$14.00$13.15$10.30 07/31$0.95–$15.95$12.3057
$260.00Aug 21$42.10$44.90$43.50$35.40 07/31$3.55–$48.70$42.10--
$260.00Sep 18$43.00$46.50$44.75$33.20 07/30$4.85–$49.90$43.00--
$260.00Oct 16$44.50$47.90$46.20$30.00 07/29$6.30–$51.45$44.50--
$260.00Dec 18$51.60$54.20$52.90$51.36 07/29$11.95–$57.70$51.60--
$260.00Jan 15$53.10$55.90$54.50$51.95 07/29$13.15–$59.25$53.10--
$350.00Sep 18$0.40$2.25$1.33$0.65 07/31$0.58–$1.53$0.65--
$350.00Oct 16$0.95$3.90$2.42$1.70 07/31$0.65–$4.13$1.70--
$350.00Dec 18$8.10$9.50$8.80$6.20 07/29$0.35–$10.10$8.1010
$350.00Jan 15$10.00$11.10$10.55$8.36 07/31$0.70–$12.60$10.0015
$250.00Aug 21$51.90$54.40$53.15$43.61 07/31$6.25–$58.30$51.9066
$250.00Sep 18$53.30$55.50$54.40$9.90 07/22$8.05–$59.70$53.3028
$250.00Oct 16$54.30$57.40$55.85$48.55 07/29$9.70–$60.75$54.30--
$250.00Dec 18$59.20$62.10$60.65$48.07 07/30$15.55–$65.70$59.20437
$250.00Jan 15$60.20$63.40$61.80$57.48 07/29$17.00–$67.10$60.20--
$360.00Aug 21$0.00$3.40$1.70$0.10 07/29$1.33–$2.50$0.10--
$360.00Sep 18$0.00$1.95$0.98$0.40 07/31$0.50–$2.40$0.40--
$360.00Oct 16$0.35$2.60$1.48$1.05 07/31$0.48–$2.20$1.05--
$360.00Dec 18$5.10$8.10$6.60$4.40 07/31$0.28–$8.15$5.109
$360.00Jan 15$7.10$9.20$8.15$5.60 07/31$1.40–$9.90$7.10--
$240.00Aug 21$61.40$64.40$62.90$60.40 07/29$9.95–$68.45$61.40--
$240.00Oct 16$63.00$66.50$64.75$60.00 07/31$13.95–$69.85$63.00--
$240.00Dec 18$67.40$70.30$68.85$55.20 07/30$19.90–$74.20$67.40--
$240.00Jan 15$68.70$71.40$70.05$65.10 07/31$21.30–$75.00$68.70--
$370.00Dec 18$4.40$5.50$4.95$1.40 07/29$0.18–$6.10$4.4010
$230.00Aug 21$71.90$74.30$73.10$60.40 07/30$14.95–$78.40$71.90--
$230.00Oct 16$72.30$75.90$74.10$63.60 07/30$19.30–$79.85$72.30--
$230.00Dec 18$75.80$79.80$77.80$74.95 07/29$25.00–$82.90$75.80--
$230.00Jan 15$76.90$79.90$78.40$33.20 07/20$26.20–$84.00$76.90--
$380.00Dec 18$3.00$4.50$3.75$2.05 07/31$0.15–$4.80$3.00--
$220.00Aug 21$81.20$85.00$83.10$33.41 07/17$22.30–$88.30$81.20--
$220.00Oct 16$82.20$85.30$83.75$22.33 06/26$25.65–$89.10$82.20--
$220.00Dec 18$85.40$88.10$86.75$67.00 07/29$31.00–$92.00$85.40--
$220.00Jan 15$85.50$89.40$87.45$82.09 07/29$32.30–$92.60$85.50--
$390.00Dec 18$1.55$4.30$2.93$1.40 07/31$0.57–$2.95$1.55--
$390.00Jan 15$2.60$5.10$3.85$2.10 07/31$1.88–$3.85$2.60--
$390.00Nov 19$19.50$23.50$21.50--$21.50–$23.30$19.505
$210.00Aug 21$91.30$95.00$93.15$27.30 06/26$30.00–$98.20$91.30--
$210.00Dec 18$94.60$97.50$96.05$43.00 06/25$37.40–$101.10$94.60--
$210.00Jan 15$95.00$98.00$96.50$45.80 07/28$38.65–$101.45$95.00--
$400.00Dec 18$0.90$3.80$2.35$0.30 07/29$0.15–$2.35$0.90--
$200.00Oct 16$101.70$105.50$103.60$91.40 07/30$40.60–$108.65$101.70--
$200.00Dec 18$104.10$106.80$105.45$103.50 07/29$44.75–$110.75$104.10--
$200.00Jan 15$104.00$107.80$105.90$91.50 07/30$45.50–$111.05$104.00--
$195.00Aug 21$106.30$110.00$108.15$37.50 06/26$43.45–$113.20$106.30--
$195.00Oct 16$106.70$110.50$108.60$50.15 07/27$44.95–$113.65$106.70--
$195.00Jan 15$108.70$112.50$110.60$102.50 07/29$49.30–$115.90$108.70--
$190.00Aug 21$111.20$115.00$113.10$42.60 06/26$48.25–$118.20$111.20--
$185.00Jan 15$118.30$122.00$120.15$112.00 07/29$57.30–$125.20$118.30--
$180.00Dec 18$123.00$127.00$125.00$118.42 07/29$61.20–$129.90$123.00--
$180.00Jan 15$123.10$127.00$125.05$64.14 06/05$61.65–$129.90$123.10--
$175.00Aug 21$126.20$129.80$128.00$55.60 06/26$62.80–$133.35$126.20--
$175.00Oct 16$126.60$130.50$128.55$59.30 06/26$63.35–$133.60$126.60--
$170.00Aug 21$131.50$134.80$133.15$60.90 06/26$67.70–$138.15$131.50--
$165.00Aug 21$136.20$140.00$138.10$68.00 06/26$72.70–$143.25$136.20--
$165.00Oct 16$136.50$140.50$138.50$68.70 06/26$73.25–$143.15$136.50--
$165.00Dec 18$137.70$141.50$139.60$70.50 06/26$74.70–$144.50$137.70--
$160.00Dec 18$142.40$146.50$144.45$73.20 06/26$79.45–$149.40$142.40--
$150.00Dec 18$152.20$156.00$154.10$84.10 06/26$89.15–$159.05$152.20--
$150.00Jan 15$152.30$156.00$154.15$82.40 06/26$89.15–$159.20$152.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$4.00$6.00$5.00$11.00 07/31$3.95–$63.25$5.0050
$300.00Sep 18$8.60$11.30$9.95$14.50 07/31$8.60–$63.25$9.95--
$300.00Oct 16$11.50$14.50$13.00$16.30 07/31$11.95–$63.40$13.00--
$300.00Dec 18$20.00$22.70$21.35$24.50 07/31$19.80–$64.35$21.353
$300.00Jan 15$22.10$24.00$23.05$30.00 07/30$20.90–$64.75$23.0514
$310.00Aug 21$9.60$12.40$11.00$18.61 07/31$7.80–$73.25$11.0019
$310.00Sep 18$14.10$17.20$15.65$20.30 07/31$13.15–$73.30$15.655
$310.00Oct 16$16.80$20.10$18.45$67.20 06/25$16.40–$73.25$18.45--
$310.00Dec 18$24.80$27.80$26.30$28.50 07/29$24.60–$73.70$26.302
$310.00Jan 15$26.10$29.00$27.55--$27.55–$27.55—$26.105
$290.00Aug 21$1.85$2.60$2.23$5.18 07/31$1.65–$53.45$2.2386
$290.00Sep 18$5.60$6.80$6.20$12.00 07/31$5.35–$53.55$6.2033
$290.00Oct 16$7.30$10.40$8.85$12.70 07/30$8.25–$53.95$8.85--
$290.00Dec 18$15.80$18.00$16.90$21.20 07/30$15.95–$55.50$16.90--
$290.00Jan 15$16.60$18.90$17.75$21.10 07/31$16.95–$56.10$17.75--
$320.00Aug 21$16.90$19.70$18.30$20.27 07/29$14.45–$83.35$18.30--
$320.00Oct 16$23.00$26.50$24.75$36.00 07/30$22.00–$83.40$24.75--
$320.00Jan 15$31.80$35.00$33.40--$33.40–$33.40—$31.802
$280.00Aug 21$0.45$1.35$0.90$2.30 07/31$0.68–$43.85$0.90239
$280.00Sep 18$2.60$4.10$3.35$8.75 07/30$2.75–$44.20$3.35--
$280.00Oct 16$5.50$6.80$6.15$40.94 07/08$5.25–$44.95$6.15--
$280.00Dec 18$12.10$13.90$13.00$16.18 07/29$12.35–$47.25$13.00--
$280.00Jan 15$13.00$15.10$14.05$15.56 07/29$13.65–$47.90$14.05--
$330.00Aug 21$25.50$28.80$27.15$33.90 07/31$23.00–$93.25$27.15--
$330.00Sep 18$28.20$30.90$29.55$41.00 07/30$26.00–$93.35$29.55--
$330.00Oct 16$29.90$33.70$31.80$32.85 07/29$28.55–$93.25$31.80--
$270.00Aug 21$0.00$0.70$0.35$1.00 07/31$0.35–$34.60$0.3531
$270.00Sep 18$0.90$3.00$1.95$3.95 07/31$1.88–$35.40$1.95--
$270.00Oct 16$2.90$4.40$3.65$6.00 07/29$3.25–$36.50$3.65--
$270.00Dec 18$8.70$11.50$10.10$12.22 07/29$9.65–$39.45$10.10--
$270.00Jan 15$10.60$12.00$11.30$36.10 07/21$10.50–$40.50$11.3014
$340.00Aug 21$35.60$38.90$37.25$50.50 07/30$31.90–$103.35$37.25--
$340.00Sep 18$36.60$40.00$38.30$39.70 07/29$34.30–$103.25$38.30--
$340.00Oct 16$38.30$41.20$39.75$51.00 07/30$36.00–$103.30$39.75--
$260.00Aug 21$0.00$1.50$0.75$0.50 07/31$0.23–$26.25$0.50--
$260.00Sep 18$0.80$1.40$1.10$2.25 07/30$1.10–$27.35$1.10--
$260.00Oct 16$1.65$3.60$2.63$3.20 07/29$2.50–$28.80$2.63--
$260.00Dec 18$5.90$7.90$6.90$9.60 07/31$6.85–$32.50$6.90--
$260.00Jan 15$7.10$8.90$8.00$10.59 07/30$8.00–$33.60$8.00--
$350.00Aug 21$45.50$48.40$46.95$54.50 07/31$42.25–$113.35$46.95--
$350.00Oct 16$46.40$50.30$48.35$54.73 07/29$44.20–$113.25$48.3525
$350.00Dec 18$51.80$54.90$53.35$55.58 07/29$49.40–$113.25$53.35--
$250.00Aug 21$0.00$0.35$0.18$0.25 07/31$0.18–$18.65$0.18142
$250.00Sep 18$0.05$2.00$1.02$1.30 07/29$0.70–$20.35$1.02--
$250.00Oct 16$0.10$2.85$1.48$1.90 07/29$1.48–$21.80$1.48--
$250.00Dec 18$4.20$6.30$5.25$7.38 07/31$5.00–$26.45$5.25--
$250.00Jan 15$6.00$6.90$6.45$7.50 07/31$5.85–$27.40$6.45--
$360.00Aug 21$55.50$59.10$57.30--$57.30–$57.30—$55.5015
$240.00Aug 21$0.00$1.25$0.63$0.40 07/31$0.38–$12.60$0.40--
$240.00Sep 18$0.00$1.75$0.88$0.85 07/30$0.85–$14.45$0.85--
$240.00Oct 16$0.05$2.40$1.22$1.60 07/29$1.20–$16.25$1.22--
$240.00Dec 18$2.70$5.20$3.95$5.44 07/31$3.95–$20.55$3.95--
$240.00Jan 15$3.40$6.20$4.80$5.70 07/30$4.70–$21.75$4.8040
$370.00Oct 16$65.50$69.20$67.35$80.50 07/30$62.40–$133.25$67.35--
$370.00Dec 18$68.10$71.10$69.60$81.00 07/30$65.15–$133.25$69.60--
$230.00Aug 21$0.00$0.95$0.48$0.45 07/31$0.03–$7.75$0.45--
$230.00Sep 18$0.00$1.55$0.78$4.60 07/28$0.48–$9.80$0.78--
$230.00Oct 16$0.00$2.00$1.00$1.20 07/30$1.00–$11.40$1.00--
$230.00Dec 18$1.55$4.20$2.88$3.40 07/31$2.60–$15.95$2.88--
$230.00Jan 15$2.50$3.80$3.15$3.90 07/29$3.15–$16.85$3.15--
$380.00Jan 15$77.30$80.50$78.90$91.00 07/30$74.55–$85.65$78.90--
$220.00Aug 21$0.00$0.40$0.20$0.12 07/30$0.20–$4.85$0.12--
$220.00Sep 18$0.00$1.40$0.70$0.84 07/29$0.48–$6.45$0.70--
$220.00Oct 16$0.25$1.70$0.98$0.71 07/30$0.60–$7.70$0.71--
$220.00Dec 18$0.50$3.50$2.00$9.27 07/16$2.00–$12.00$2.00--
$220.00Jan 15$1.50$3.70$2.60$3.24 07/30$2.42–$12.75$2.60--
$210.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$2.45$0.03--
$210.00Sep 18$0.00$0.95$0.48$0.69 07/29$0.48–$3.73$0.48--
$210.00Oct 16$0.00$1.00$0.50$0.75 07/29$0.50–$5.00$0.50--
$210.00Dec 18$0.05$3.00$1.53$1.60 07/29$1.53–$8.60$1.53--
$210.00Jan 15$0.20$2.35$1.28$2.60 07/30$1.28–$9.00$1.28--
$400.00Oct 16$95.50$99.50$97.50$110.50 07/30$92.25–$163.25$97.50--
$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$0.95$0.48$0.58 07/29$0.48–$2.93$0.48--
$200.00Dec 18$0.20$2.55$1.38$8.00 06/26$1.35–$6.10$1.38--
$200.00Jan 15$0.05$2.80$1.42$1.80 07/30$1.35–$6.45$1.42--
$195.00Aug 21$0.00$2.15$1.08$0.27 07/28$0.45–$1.23$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$2.50$1.27$1.46 07/29$1.25–$5.00$1.27--
$195.00Jan 15$0.40$2.45$1.43$1.15 07/29$1.10–$5.50$1.15--
$190.00Aug 21$0.00$3.30$1.65$0.16 07/28$0.45–$1.65$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$2.25$1.15$1.27 07/29$0.78–$4.08$1.15--
$190.00Jan 15$0.30$1.35$0.83$1.00 07/29$0.83–$4.50$0.83--
$185.00Aug 21$0.00$2.35$1.18$0.50 07/13$0.63–$1.18$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–$1.55$0.68--
$185.00Jan 15$0.05$2.40$1.22$4.94 06/23$1.22–$3.83$1.22--
$180.00Aug 21$0.00$4.70$2.35$0.62 07/23$0.40–$2.35$0.62--
$180.00Oct 16$0.00$0.95$0.48$1.75 06/26$0.48–$1.30$0.48--
$180.00Jan 15$0.05$1.30$0.68$2.70 07/07$0.68–$3.43$0.68--
$175.00Oct 16$0.00$0.50$0.25$0.17 07/30$0.25–$1.20$0.17--
$175.00Jan 15$0.00$1.20$0.60$1.60 06/15$0.60–$2.85$0.60--
$170.00Oct 16$0.00$1.30$0.65$1.00 06/15$0.30–$1.10$0.65--
$170.00Dec 18$0.00$1.75$0.88$1.82 06/29$0.50–$1.88$0.88--
$170.00Jan 15$0.00$1.90$0.95$0.95 07/17$0.95–$2.42$0.95--
$165.00Dec 18$0.00$1.75$0.88$1.90 06/26$0.78–$1.65$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 956
Total Puts 122
Put/Call Ratio 0.13
Net Difference 834

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,036
Total Puts 3,702
Average Put/Call Ratio 0.55
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