Tour v492
GRMN
GARMIN LTD
$301.87 -0.22%
$302.00 (+0.04%)🌙
as of 08/06 06:44 PM
(8/5 18:48) ◀
|
Thursday, August 6, 2026 (6:44pm)
January 2026
|
▶
◀ 8/6 18:44

Option Volume

Detail
ℹ
Current (08/06) 1,127
Calls: 887 (79%)
Puts: 240 (21%)
Prior (08/05) 1,078
Calls: 956 (89%)
Puts: 122 (11%)
Current vs Prior +4.55%
Calls: -7.22% (Calls)
Puts: +96.72% (Puts)
Prior 7-Day Total 12,707
Calls: 8,911 (70%)
Puts: 3,796 (30%)
Prior 7-Day Average 1,815
Calls: 1,273 (70%)
Puts: 542 (30%)
Current vs Prior 7-Day Avg -37.92%
Calls: -30.32%
Puts: -55.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.31M
Calls: $2.15M (93%)
Puts: $160.4K (7%)
Prior (08/05) $5.61M
Calls: $5.37M (96%)
Puts: $244.5K (4%)
Current vs Prior -58.75%
Calls: -59.86%
Puts: -34.41%
Prior 7-Day Total $21.34M
Calls: $18.33M (86%)
Puts: $3.01M (14%)
Prior 7-Day Average $3.05M
Calls: $2.62M (86%)
Puts: $429.9K (14%)
Current vs Prior 7-Day Avg -24.07%
Calls: -17.73%
Puts: -62.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.27
Prior (08/05) 0.13
Current vs Prior +112.02%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -48.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,431
Calls: 3,166 (92%)
Puts: 265 (8%)
Prior (08/05) 3,691
Calls: 2,966 (80%)
Puts: 725 (20%)
Current vs Prior -7.04%
Prior 7-Day Total 30,362
Calls: 22,538 (74%)
Puts: 7,824 (26%)
Prior 7-Day Average 4,337
Calls: 3,219 (74%)
Puts: 1,117 (26%)
Current vs Prior 7-Day Avg -20.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.14% | 9.29%
Prior 6.53% | 9.72%
Current vs Prior -5.86% | -4.38%
Prior 7-Day Avg 7.59% | 10.53%
Current vs 7-Day Avg -19.03% | -11.73%
Prior 7-Day Eod 6.53% | 9.72%
Current vs 7-Day Eod -5.86% | -4.38%
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 21.74% | 15.56%
Calls: 19.99% | 15.64%
Puts: 23.48% | 15.48%
Current vs 7-Day Avg +7.69% | +2.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.15M) vs puts ($160.4K). Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (887 calls vs 240 puts). P/C ratio rising 112% - increased hedging/bearish positioning.

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 6.9%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2151.2054.40$52.806.1%10.99--
$260.00Sep 1843.0045.90$44.456.5%10.9536
$270.00Aug 2131.9034.60$33.258.1%20.96182
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2151.2054.40$52.806.1%10.99--
$270.00Aug 2131.9034.60$33.258.1%20.96182
$260.00Sep 1843.0045.90$44.456.5%10.9536
$290.00Aug 2113.7016.70$15.2019.7%210.7839
$300.00Aug 216.7010.00$8.3539.5%30.5859
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1813.5016.00$14.7516.9%830.584

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 517, top 308)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.901.70$1.3061.5%3080.161.3K
$320.00Sep 184.106.30$5.2042.3%340.2929
$310.00Aug 212.853.90$3.3831.1%220.34115
$290.00Aug 2113.7016.70$15.2019.7%210.7839
$330.00Aug 210.051.85$0.95189.5%40.10195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1813.5016.00$14.7516.9%830.584
$300.00Aug 213.406.70$5.0565.3%100.4256
$250.00Aug 210.000.25$0.13192.3%50.01--
$280.00Aug 210.500.90$0.7057.1%40.09--
$290.00Aug 211.702.80$2.2548.9%40.2289

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.8%, max 6.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1828.6%26.9%6.2%8122
$280.00Aug 21Sep 1828.8%27.4%5.4%816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 53.05, avg 13.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.35$9.65$0.3527.57$320.35
$330.00$340.00Aug 21$0.77$9.23$0.7711.99$330.77
$310.00$320.00Aug 21$2.08$7.92$2.083.81$312.08
$310.00$320.00Sep 18$3.70$6.30$3.701.70$313.70
$300.00$310.00Aug 21$4.97$5.03$4.971.01$304.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$260.00Aug 21$0.37$19.63$0.3753.05$279.63
$260.00$250.00Aug 21$0.20$9.80$0.2049.00$259.80
$290.00$280.00Aug 21$1.55$8.45$1.555.45$288.45
$290.00$280.00Sep 18$2.70$7.30$2.702.70$287.30
$300.00$290.00Aug 21$2.80$7.20$2.802.57$297.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 43.44, avg 3.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Aug 21$19.55$19.55$0.4543.44$269.55
$270.00$290.00Aug 21$18.05$18.05$1.959.26$288.05
$260.00$310.00Sep 18$35.55$35.55$14.452.46$295.55
$290.00$300.00Aug 21$6.85$6.85$3.152.17$296.85
$300.00$310.00Aug 21$4.97$4.97$5.030.99$304.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Sep 18$4.70$4.70$5.300.89$305.30
$300.00$290.00Sep 18$4.10$4.10$5.900.69$295.90
$300.00$290.00Aug 21$2.80$2.80$7.200.39$297.20
$290.00$280.00Sep 18$2.70$2.70$7.300.37$287.30
$290.00$280.00Aug 21$1.55$1.55$8.450.18$288.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.13, cheapest $2.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$3.9026.4%28.6%
$310.00Aug 21Sep 18$5.5225.6%29.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.5528.8%27.4%
$290.00Aug 21Sep 18$3.7028.6%26.9%
$300.00Aug 21Sep 18$5.0026.2%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.44% of stock, avg 8.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$8.35$5.05$13.40$286.60$313.404.44%
$290.00Aug 21$15.20$2.25$17.45$272.55$307.455.78%
$310.00Sep 18$8.90$14.75$23.65$286.35$333.657.83%
$250.00Aug 21$52.80$0.13$52.93$197.07$302.9317.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.55% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$280.00Aug 21$0.95$0.70$1.65$278.35$331.65
$320.00$280.00Aug 21$1.30$0.70$2.00$278.00$322.00
$330.00$290.00Aug 21$0.95$2.25$3.20$286.80$333.20
$320.00$290.00Aug 21$1.30$2.25$3.55$286.45$323.55
$310.00$280.00Aug 21$3.38$0.70$4.08$275.92$314.08
$310.00$290.00Aug 21$3.38$2.25$5.63$284.37$315.63
$330.00$300.00Aug 21$0.95$5.05$6.00$294.00$336.00
$320.00$300.00Aug 21$1.30$5.05$6.35$293.65$326.35
$310.00$300.00Aug 21$3.38$5.05$8.43$291.57$318.43
$320.00$280.00Sep 18$5.20$3.25$8.45$271.55$328.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 10.43, avg credit $4.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/290Aug 21$18.25$1.7510.43$241.75$288.25
290/300310/320Sep 18$7.80$2.203.55$292.20$317.80
250/260290/300Aug 21$7.05$2.952.39$252.95$297.05
280/290300/310Aug 21$6.52$3.481.87$283.48$306.52
280/290310/320Sep 18$6.40$3.601.78$283.60$316.40
250/260300/310Aug 21$5.17$4.831.07$254.83$305.17
290/300310/320Aug 21$4.88$5.120.95$295.12$314.88
280/290310/320Aug 21$3.63$6.370.57$286.37$313.63
260/280290/300Aug 21$7.22$12.780.56$272.78$297.22
290/300330/340Aug 21$3.57$6.430.56$296.43$333.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.60)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$250.00$270.00$290.00Aug 21$1.50$18.5012.33
$310.00$320.00$330.00Aug 21$1.73$8.274.78
$290.00$300.00$310.00Aug 21$1.88$8.124.32
$300.00$310.00$320.00Aug 21$2.89$7.112.46
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.60$9.4015.67
$280.00$290.00$300.00Aug 21$1.25$8.757.00
$280.00$290.00$300.00Sep 18$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.55, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.60$9.40
$290.00$300.001:2Aug 21-$1.50$8.50
$310.00$320.001:2Sep 18-$1.50$8.50
$250.00$270.001:2Aug 21-$13.70$6.30
$260.00$310.001:2Sep 18$26.65$23.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Sep 18-$0.55$9.45
$300.00$290.001:2Sep 18-$1.85$8.15
$310.00$300.001:2Sep 18-$5.35$4.65
$280.00$260.001:2Aug 21$0.04$19.96
$260.00$250.001:2Aug 21$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.48%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$7.500.422.7%2.48%5.18%2134
$320.00Sep 18$4.100.296.0%1.36%7.36%3429
$310.00Aug 21$2.850.342.7%0.94%3.64%22115
$320.00Aug 21$0.900.166.0%0.30%6.30%3081.3K

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. 197 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 12-18 call last traded $48.07 on 07/30 (now $59.10/$62.00) — try a limit near $59.10. Also watch the $260.00 09-18 call last traded $33.20 on 07/30 (now $43.00/$45.90) — try a limit near $43.00; the $290.00 01-15 call last traded $25.50 on 07/30 (now $33.20/$35.70) — try a limit near $33.20. Most tradeable put: the $310.00 09-18 put last traded $20.30 on 07/31 (now $13.50/$16.00) — try a limit near $14.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$6.70$10.00$8.35$5.80 07/31$0.33–$12.90$6.7059
$300.00Sep 18$11.70$14.90$13.30$10.40 07/31$0.30–$17.95$11.70--
$300.00Oct 16$16.30$19.00$17.65$14.30 07/31$0.58–$22.10$16.30--
$300.00Dec 18$26.10$28.80$27.45$23.40 07/31$2.83–$31.55$26.10--
$300.00Jan 15$27.80$30.40$29.10$24.10 07/30$3.83–$33.20$27.80--
$300.00May 21$39.20$42.50$40.85--$40.85–$40.85—$39.204
$310.00Aug 21$2.85$3.90$3.38$2.40 07/31$0.57–$7.50$2.85115
$310.00Sep 18$7.50$10.30$8.90$6.90 07/31$0.18–$11.85$7.50134
$310.00Oct 16$10.80$14.10$12.45$10.09 07/31$0.33–$16.65$10.8021
$310.00Dec 18$20.60$24.00$22.30$20.67 07/29$2.13–$26.20$20.67--
$310.00Jan 15$23.20$25.70$24.45$18.20 07/30$2.42–$27.90$23.20--
$290.00Aug 21$13.70$16.70$15.20$10.32 07/31$0.50–$20.45$13.7039
$290.00Sep 18$17.70$21.00$19.35$2.14 07/28$0.60–$24.65$17.70--
$290.00Oct 16$21.70$24.90$23.30$21.30 07/29$1.15–$27.95$21.70--
$290.00Dec 18$31.40$34.20$32.80$28.46 07/29$4.18–$37.30$31.40--
$290.00Jan 15$33.20$35.70$34.45$25.50 07/30$5.20–$38.85$33.2017
$320.00Aug 21$0.90$1.70$1.30$1.20 07/30$0.57–$3.13$1.201.3K
$320.00Sep 18$4.10$6.30$5.20$4.21 07/31$0.18–$8.25$4.2129
$320.00Oct 16$6.90$10.30$8.60$6.80 07/31$0.23–$12.00$6.90--
$320.00Dec 18$16.30$20.00$18.15$15.50 07/31$0.88–$21.65$16.30--
$320.00Jan 15$19.00$21.10$20.05$19.62 07/29$1.65–$23.25$19.62--
$280.00Aug 21$22.10$25.10$23.60$19.95 07/31$1.00–$29.35$22.10--
$280.00Sep 18$25.40$28.30$26.85$26.58 07/29$1.33–$32.35$26.58--
$280.00Oct 16$28.50$31.50$30.00$25.86 07/29$2.15–$35.00$28.5070
$280.00Dec 18$37.30$40.20$38.75$35.65 07/29$6.00–$43.50$37.30--
$280.00Jan 15$38.80$41.70$40.25$39.23 07/29$7.25–$45.25$39.23--
$280.00Nov 19$60.50$64.50$62.50--$62.50–$62.75$60.50439
$330.00Aug 21$0.05$1.85$0.95$0.43 07/31$0.33–$2.40$0.43195
$330.00Sep 18$2.15$3.60$2.88$2.45 07/31$0.70–$4.95$2.45--
$330.00Oct 16$4.60$7.50$6.05$3.75 07/30$0.10–$8.00$4.60--
$330.00Dec 18$13.70$16.20$14.95$12.80 07/29$0.58–$17.50$13.70--
$330.00Jan 15$15.40$17.90$16.65$13.27 07/31$1.25–$19.10$15.40--
$270.00Aug 21$31.90$34.60$33.25$28.56 07/31$1.80–$38.70$31.90182
$270.00Sep 18$33.70$36.70$35.20$32.25 07/29$2.60–$40.70$33.70--
$270.00Oct 16$36.20$39.00$37.60$34.50 07/29$4.08–$42.80$36.20--
$270.00Dec 18$43.90$47.00$45.45$12.00 07/27$8.50–$50.20$43.90--
$270.00Jan 15$45.30$48.20$46.75$43.25 07/29$9.95–$51.85$45.30--
$340.00Aug 21$0.00$0.35$0.18$0.58 07/29$0.18–$1.08$0.1813
$340.00Sep 18$0.80$3.40$2.10$0.80 07/30$0.65–$2.90$0.80--
$340.00Oct 16$1.90$5.10$3.50$2.45 07/31$0.28–$5.90$2.45--
$340.00Dec 18$10.50$13.00$11.75$8.50 07/29$0.52–$13.55$10.50--
$340.00Jan 15$12.40$14.30$13.35$10.30 07/31$0.95–$15.95$12.40--
$260.00Aug 21$41.90$44.50$43.20$35.40 07/31$3.55–$48.70$41.90--
$260.00Sep 18$43.00$45.90$44.45$33.20 07/30$4.85–$49.90$43.0036
$260.00Oct 16$44.90$47.40$46.15$30.00 07/29$6.30–$51.45$44.90--
$260.00Dec 18$51.50$54.20$52.85$51.36 07/29$11.95–$57.70$51.50--
$260.00Jan 15$52.50$55.30$53.90$51.95 07/29$13.15–$59.25$52.50--
$350.00Sep 18$0.05$2.25$1.15$0.65 07/31$0.58–$1.53$0.65--
$350.00Oct 16$0.50$4.40$2.45$1.70 07/31$0.65–$4.13$1.70--
$350.00Dec 18$8.30$10.10$9.20$6.20 07/29$0.35–$10.10$8.3012
$350.00Jan 15$9.40$11.50$10.45$8.36 07/31$0.70–$12.60$9.40--
$250.00Aug 21$51.20$54.40$52.80$43.61 07/31$6.25–$58.30$51.20--
$250.00Sep 18$52.60$55.50$54.05$9.90 07/22$8.05–$59.70$52.60--
$250.00Oct 16$53.70$56.30$55.00$48.55 07/29$9.70–$60.75$53.70--
$250.00Dec 18$59.10$62.00$60.55$48.07 07/30$15.55–$65.70$59.10419
$250.00Jan 15$59.00$63.00$61.00$57.48 07/29$17.00–$67.10$59.00--
$360.00Aug 21$0.00$3.40$1.70$0.10 07/29$1.33–$2.50$0.10--
$360.00Sep 18$0.00$0.95$0.48$0.40 07/31$0.48–$2.40$0.40--
$360.00Oct 16$0.05$3.00$1.53$1.05 07/31$0.50–$2.20$1.05--
$360.00Dec 18$6.20$7.60$6.90$4.40 07/31$0.28–$8.15$6.2013
$360.00Jan 15$6.20$9.70$7.95$5.60 07/31$1.40–$9.90$6.2049
$240.00Aug 21$61.60$64.40$63.00$60.40 07/29$9.95–$68.45$61.60--
$240.00Oct 16$62.50$65.80$64.15$60.00 07/31$13.95–$69.85$62.50--
$240.00Dec 18$67.50$70.30$68.90$55.20 07/30$19.90–$74.20$67.50--
$240.00Jan 15$67.60$71.00$69.30$65.10 07/31$21.30–$75.00$67.60--
$370.00Dec 18$4.70$6.00$5.35$1.40 07/29$0.18–$6.10$4.7012
$230.00Aug 21$71.40$74.40$72.90$60.40 07/30$14.95–$78.40$71.40--
$230.00Oct 16$72.50$75.40$73.95$63.60 07/30$19.30–$79.85$72.50--
$230.00Dec 18$76.20$79.00$77.60$74.95 07/29$25.00–$82.90$76.20--
$230.00Jan 15$75.90$79.60$77.75$33.20 07/20$26.20–$84.00$75.90--
$380.00Dec 18$3.00$5.30$4.15$2.05 07/31$0.15–$4.80$3.0010
$220.00Aug 21$80.80$84.30$82.55$33.41 07/17$22.30–$88.30$80.80--
$220.00Oct 16$81.50$85.20$83.35$22.33 06/26$25.65–$89.10$81.50--
$220.00Dec 18$84.60$88.00$86.30$67.00 07/29$31.00–$92.00$84.60--
$220.00Jan 15$85.60$88.50$87.05$82.09 07/29$32.30–$92.60$85.60--
$390.00Dec 18$1.55$4.60$3.08$1.40 07/31$0.57–$3.08$1.55--
$390.00Jan 15$2.30$4.50$3.40$2.10 07/31$1.88–$3.85$2.30--
$210.00Aug 21$90.70$94.30$92.50$27.30 06/26$30.00–$98.20$90.70--
$210.00Dec 18$94.50$97.30$95.90$43.00 06/25$37.40–$101.10$94.50--
$210.00Jan 15$94.70$97.70$96.20$45.80 07/28$38.65–$101.45$94.70--
$400.00Dec 18$1.50$2.95$2.23$0.30 07/29$0.15–$2.35$1.50--
$200.00Oct 16$101.30$104.90$103.10$91.40 07/30$40.60–$108.65$101.30--
$200.00Dec 18$103.90$106.80$105.35$103.50 07/29$44.75–$110.75$103.90--
$200.00Jan 15$104.10$107.00$105.55$91.50 07/30$45.50–$111.05$104.10--
$195.00Aug 21$106.10$109.30$107.70$37.50 06/26$43.45–$113.20$106.10--
$195.00Oct 16$106.20$109.80$108.00$50.15 07/27$44.95–$113.65$106.20--
$195.00Jan 15$108.80$111.80$110.30$102.50 07/29$49.30–$115.90$108.80--
$190.00Aug 21$110.70$114.20$112.45$42.60 06/26$48.25–$118.20$110.70--
$185.00Jan 15$117.70$121.40$119.55$112.00 07/29$57.30–$125.20$117.70--
$180.00Dec 18$122.40$126.10$124.25$118.42 07/29$61.20–$129.90$122.40--
$180.00Jan 15$122.50$126.20$124.35$64.14 06/05$61.65–$129.90$122.50--
$175.00Aug 21$125.80$129.20$127.50$55.60 06/26$62.80–$133.35$125.80--
$175.00Oct 16$126.70$129.70$128.20$59.30 06/26$63.35–$133.60$126.70--
$170.00Aug 21$130.80$134.20$132.50$60.90 06/26$67.70–$138.15$130.80--
$165.00Aug 21$135.80$139.20$137.50$68.00 06/26$72.70–$143.25$135.80--
$165.00Oct 16$135.70$140.10$137.90$68.70 06/26$73.25–$143.15$135.70--
$165.00Dec 18$136.90$140.80$138.85$70.50 06/26$74.70–$144.50$136.90--
$160.00Dec 18$141.90$145.60$143.75$73.20 06/26$79.45–$149.40$141.90--
$150.00Dec 18$151.70$155.40$153.55$84.10 06/26$89.15–$159.05$151.70--
$150.00Jan 15$151.60$155.40$153.50$82.40 06/26$89.15–$159.20$151.60--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$3.40$6.70$5.05$11.00 07/31$3.95–$63.25$5.0556
$300.00Sep 18$8.80$11.30$10.05$14.50 07/31$8.60–$63.25$10.0539
$300.00Oct 16$11.50$14.10$12.80$16.30 07/31$11.95–$63.40$12.80--
$300.00Dec 18$19.90$22.10$21.00$24.50 07/31$19.80–$64.35$21.00--
$300.00Jan 15$20.60$23.50$22.05$30.00 07/30$20.90–$64.75$22.05--
$310.00Aug 21$8.90$11.50$10.20$18.61 07/31$7.80–$73.25$10.20--
$310.00Sep 18$13.50$16.00$14.75$20.30 07/31$13.15–$73.30$14.754
$310.00Oct 16$17.20$20.10$18.65$67.20 06/25$16.40–$73.25$18.65--
$310.00Dec 18$25.00$27.60$26.30$28.50 07/29$24.60–$73.70$26.30--
$290.00Aug 21$1.70$2.80$2.25$5.18 07/31$1.65–$53.45$2.2589
$290.00Sep 18$5.10$6.80$5.95$12.00 07/31$5.35–$53.55$5.9533
$290.00Oct 16$7.30$10.10$8.70$12.70 07/30$8.25–$53.95$8.70--
$290.00Dec 18$15.00$19.10$17.05$21.20 07/30$15.95–$55.50$17.05--
$290.00Jan 15$16.30$18.80$17.55$21.10 07/31$16.95–$56.10$17.55--
$320.00Aug 21$16.90$19.60$18.25$20.27 07/29$14.45–$83.35$18.25--
$320.00Oct 16$23.00$26.10$24.55$36.00 07/30$22.00–$83.40$24.55--
$280.00Aug 21$0.50$0.90$0.70$2.30 07/31$0.68–$43.85$0.70--
$280.00Sep 18$2.80$3.70$3.25$8.75 07/30$2.75–$44.20$3.2516
$280.00Oct 16$5.20$7.80$6.50$40.94 07/08$5.25–$44.95$6.50--
$280.00Dec 18$11.30$14.80$13.05$16.18 07/29$12.35–$47.25$13.05--
$280.00Jan 15$12.50$14.80$13.65$15.56 07/29$13.65–$47.90$13.65--
$330.00Aug 21$26.20$29.60$27.90$33.90 07/31$23.00–$93.25$27.90--
$330.00Sep 18$28.30$30.70$29.50$41.00 07/30$26.00–$93.35$29.50--
$330.00Oct 16$30.40$33.40$31.90$32.85 07/29$28.55–$93.25$31.90--
$270.00Aug 21$0.00$0.65$0.33$1.00 07/31$0.33–$34.60$0.33--
$270.00Sep 18$1.35$2.15$1.75$3.95 07/31$1.75–$35.40$1.75--
$270.00Oct 16$1.60$4.30$2.95$6.00 07/29$2.95–$36.50$2.95--
$270.00Dec 18$9.30$10.70$10.00$12.22 07/29$9.65–$39.45$10.00--
$270.00Jan 15$9.20$11.70$10.45$36.10 07/21$10.45–$40.50$10.45--
$340.00Aug 21$36.10$38.90$37.50$50.50 07/30$31.90–$103.35$37.50--
$340.00Sep 18$37.00$40.00$38.50$39.70 07/29$34.30–$103.25$38.50--
$340.00Oct 16$38.60$41.20$39.90$51.00 07/30$36.00–$103.30$39.90--
$260.00Aug 21$0.00$0.65$0.33$0.50 07/31$0.23–$26.25$0.3328
$260.00Sep 18$0.05$1.20$0.63$2.25 07/30$0.63–$27.35$0.63--
$260.00Oct 16$1.75$2.65$2.20$3.20 07/29$2.20–$28.80$2.20--
$260.00Dec 18$6.80$8.00$7.40$9.60 07/31$6.85–$32.50$7.40--
$260.00Jan 15$7.60$9.00$8.30$10.59 07/30$8.00–$33.60$8.30--
$350.00Aug 21$46.10$49.20$47.65$54.50 07/31$42.25–$113.35$47.65--
$350.00Oct 16$47.40$50.10$48.75$54.73 07/29$44.20–$113.25$48.75--
$350.00Dec 18$51.60$54.90$53.25$55.58 07/29$49.40–$113.25$53.25--
$250.00Aug 21$0.00$0.25$0.13$0.25 07/31$0.13–$18.65$0.13--
$250.00Sep 18$0.05$0.85$0.45$1.30 07/29$0.45–$20.35$0.45--
$250.00Oct 16$0.05$2.60$1.33$1.90 07/29$1.33–$21.80$1.33--
$250.00Dec 18$3.40$5.90$4.65$7.38 07/31$4.65–$26.45$4.65--
$250.00Jan 15$4.20$6.90$5.55$7.50 07/31$5.55–$27.40$5.55--
$240.00Aug 21$0.00$1.30$0.65$0.40 07/31$0.38–$12.60$0.40--
$240.00Sep 18$0.00$0.90$0.45$0.85 07/30$0.45–$14.45$0.45--
$240.00Oct 16$0.05$2.40$1.22$1.60 07/29$1.20–$16.25$1.22--
$240.00Dec 18$2.80$5.40$4.10$5.44 07/31$3.95–$20.55$4.10--
$240.00Jan 15$2.80$6.20$4.50$5.70 07/30$4.50–$21.75$4.50--
$370.00Oct 16$66.20$69.20$67.70$80.50 07/30$62.40–$133.25$67.70--
$370.00Dec 18$68.80$71.50$70.15$81.00 07/30$65.15–$133.25$70.15--
$230.00Aug 21$0.00$0.05$0.03$0.45 07/31$0.03–$7.75$0.03--
$230.00Sep 18$0.00$0.45$0.23$4.60 07/28$0.23–$9.80$0.23--
$230.00Oct 16$0.05$1.90$0.98$1.20 07/30$0.98–$11.40$0.98--
$230.00Dec 18$1.15$4.00$2.58$3.40 07/31$2.58–$15.95$2.58--
$230.00Jan 15$1.80$4.80$3.30$3.90 07/29$3.15–$16.85$3.30--
$380.00Jan 15$78.00$81.10$79.55$91.00 07/30$74.55–$85.65$79.55--
$220.00Aug 21$0.00$1.10$0.55$0.12 07/30$0.20–$4.85$0.12--
$220.00Sep 18$0.00$0.40$0.20$0.84 07/29$0.20–$6.45$0.20--
$220.00Oct 16$0.10$1.90$1.00$0.71 07/30$0.60–$7.70$0.71--
$220.00Dec 18$0.25$3.40$1.83$9.27 07/16$1.83–$12.00$1.83--
$220.00Jan 15$0.35$4.00$2.17$3.24 07/30$2.17–$12.75$2.17--
$210.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$2.45$0.03--
$210.00Sep 18$0.00$0.60$0.30$0.69 07/29$0.30–$3.73$0.30--
$210.00Oct 16$0.00$1.70$0.85$0.75 07/29$0.50–$5.00$0.75--
$210.00Dec 18$0.05$3.10$1.58$1.60 07/29$1.53–$8.60$1.58--
$210.00Jan 15$0.05$3.50$1.78$2.60 07/30$1.28–$9.00$1.78--
$400.00Oct 16$96.10$99.70$97.90$110.50 07/30$92.25–$163.25$97.90--
$200.00Aug 21$0.00$0.05$0.03$0.05 07/29$0.03–$1.43$0.03--
$200.00Sep 18$0.00$1.50$0.75$0.10 07/31$0.65–$2.15$0.10--
$200.00Oct 16$0.00$1.40$0.70$0.58 07/29$0.48–$2.93$0.58--
$200.00Dec 18$0.05$2.60$1.33$8.00 06/26$1.33–$6.10$1.33--
$200.00Jan 15$0.05$3.00$1.53$1.80 07/30$1.35–$6.45$1.53--
$195.00Aug 21$0.00$2.10$1.05$0.27 07/28$0.45–$1.15$0.27--
$195.00Sep 18$0.00$1.25$0.63$1.15 07/24$0.63–$1.65$0.63--
$195.00Oct 16$0.00$1.55$0.78$1.98 07/24$0.48–$2.48$0.78--
$195.00Dec 18$0.05$2.50$1.27$1.46 07/29$1.25–$5.00$1.27--
$195.00Jan 15$0.15$2.75$1.45$1.15 07/29$1.10–$5.50$1.15--
$190.00Aug 21$0.00$2.15$1.08$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$1.55$0.78$1.61 07/24$0.48–$1.98$0.78--
$190.00Dec 18$0.05$2.30$1.17$1.27 07/29$0.78–$4.08$1.17--
$190.00Jan 15$0.05$2.60$1.33$1.00 07/29$0.83–$4.50$1.00--
$185.00Aug 21$0.00$2.15$1.08$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$1.50$0.75$1.24 07/07$0.48–$1.55$0.75--
$185.00Jan 15$0.05$2.40$1.22$4.94 06/23$1.22–$3.83$1.22--
$180.00Aug 21$0.00$2.15$1.08$0.62 07/23$0.40–$2.35$0.62--
$180.00Oct 16$0.00$1.30$0.65$1.75 06/26$0.48–$1.30$0.65--
$180.00Jan 15$0.05$2.30$1.17$2.70 07/07$0.68–$3.43$1.17--
$175.00Oct 16$0.00$0.20$0.10$0.17 07/30$0.10–$1.20$0.10--
$175.00Jan 15$0.05$1.80$0.93$1.60 06/15$0.60–$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$2.05$1.02$1.82 06/29$0.50–$1.88$1.02--
$170.00Jan 15$0.00$2.00$1.00$0.95 07/17$0.95–$2.25$0.95--
$165.00Dec 18$0.00$1.95$0.98$1.90 06/26$0.78–$1.65$0.98--

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 887
Total Puts 240
Put/Call Ratio 0.27
Net Difference 647

Prior's Put/Call Breakdown

Total Calls 956
Total Puts 122
Put/Call Ratio 0.13
Net Difference 834

Prior 7-Day Put/Call Summary

Total Calls 8,911
Total Puts 3,796
Average Put/Call Ratio 0.52
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