Tour v452
GRMN
GARMIN LTD
$293.58 +15.74%
(7/29 09:50) ◀
|
Wednesday, July 29, 2026 (9:55am)
January 2026
|
▶ (7/29 10:00)
◀ 7/29 09:55 ▶

Option Volume

Detail
ℹ
Current (07/29 9:55am) 829
Calls: 617 (74%)
Puts: 212 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 5,169
Calls: 2,875 (56%)
Puts: 2,294 (44%)
Prior 7-Day Average 861
Calls: 410 (56%)
Puts: 327 (44%)
Current vs Prior 7-Day Avg -3.77%
Calls: +50.23%
Puts: -35.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 9:55am) $1.21M
Calls: $1.14M (94%)
Puts: $75.3K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $4.91M
Calls: $2.89M (59%)
Puts: $2.02M (41%)
Prior 7-Day Average $818.5K
Calls: $412.4K (59%)
Puts: $289.2K (41%)
Current vs Prior 7-Day Avg +48.24%
Calls: +175.98%
Puts: -73.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 9:55am) 0.34
Prior 1.00
Current vs Prior -65.64%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -55.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 9:55am) 7,263
Calls: 4,966 (68%)
Puts: 2,297 (32%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 50,471
Calls: 29,558 (68%)
Puts: 13,650 (32%)
Prior 7-Day Average 7,210
Calls: 4,926 (68%)
Puts: 2,275 (32%)
Current vs Prior 7-Day Avg +0.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.48% | 10.46%
Prior 10.98% | 12.54%
Current vs Prior -22.79% | -16.63%
Prior 7-Day Avg 9.99% | 12.57%
Current vs 7-Day Avg -15.09% | -16.81%
Prior 7-Day Eod 10.98% | 12.54%
Current vs 7-Day Eod -22.79% | -16.63%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.66% | 20.29%
Calls: 20.41% | 22.97%
Puts: 22.92% | 17.61%
Prior 11.71% | 13.16%
Calls: 6.64% | 8.92%
Puts: 16.78% | 17.39%
Current vs Prior +84.97% | +54.18%
Prior 7-Day Avg 13.52% | 15.37%
Calls: 13.56% | 13.17%
Puts: 13.48% | 17.57%
Current vs 7-Day Avg +60.21% | +32.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.14M) vs puts ($75.3K). Extreme bullish P/C ratio of 0.34 - heavy call buying (617 calls vs 212 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (4,966 calls vs 2,297 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35NEUTRALNEUTRALMIXED

📈 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 6 of results (avg 6.9%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2182.5086.40$84.454.6%--0.9913
$250.00Aug 2143.5046.10$44.805.8%300.9485
$240.00Aug 2153.1056.50$54.806.2%--0.95207
$230.00Aug 2162.1066.40$64.256.7%--0.9621
$260.00Aug 2133.9037.00$35.458.7%1090.91347
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 214.104.50$4.309.3%610.279

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
$210.00Aug 2182.5086.40$84.454.6%--0.9913
$230.00Aug 2162.1066.40$64.256.7%--0.9621
$240.00Aug 2153.1056.50$54.806.2%--0.95207
$250.00Aug 2143.5046.10$44.805.8%300.9485
$260.00Aug 2133.9037.00$35.458.7%1090.91347
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2117.5020.90$19.2017.7%30.72--
$300.00Aug 2111.2014.10$12.6522.9%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 671, top 195)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 211.552.25$1.9036.8%1950.16--
$260.00Aug 2133.9037.00$35.458.7%1090.91347
$280.00Aug 2117.0020.00$18.5016.2%960.7365
$250.00Aug 2143.5046.10$44.805.8%300.9485
$290.00Aug 2111.0013.50$12.2520.4%270.5815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 214.104.50$4.309.3%610.279
$240.00Aug 210.051.50$0.78185.9%360.05104
$250.00Aug 210.051.65$0.85188.2%320.06115
$290.00Aug 216.608.80$7.7028.6%180.42--
$220.00Aug 210.000.30$0.15200.0%60.0132

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 17.87, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$1.25$8.75$1.257.00$321.25
$310.00$320.00Aug 21$2.50$7.50$2.503.00$312.50
$300.00$310.00Aug 21$3.05$6.95$3.052.28$303.05
$290.00$300.00Aug 21$4.80$5.20$4.801.08$294.80
$280.00$290.00Aug 21$6.25$3.75$6.250.60$286.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.53$9.47$0.5317.87$229.47
$280.00$250.00Aug 21$3.45$26.55$3.457.70$276.55
$290.00$280.00Aug 21$3.40$6.60$3.401.94$286.60
$300.00$290.00Aug 21$4.95$5.05$4.951.02$295.05
$310.00$300.00Aug 21$6.55$3.45$6.550.53$303.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.18, avg 3.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$9.45$9.45$0.5517.18$239.45
$250.00$260.00Aug 21$9.35$9.35$0.6514.38$259.35
$260.00$270.00Aug 21$8.85$8.85$1.157.70$268.85
$270.00$280.00Aug 21$8.10$8.10$1.904.26$278.10
$280.00$290.00Aug 21$6.25$6.25$3.751.67$286.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$6.55$6.55$3.451.90$303.45
$300.00$290.00Aug 21$4.95$4.95$5.050.98$295.05
$290.00$280.00Aug 21$3.40$3.40$6.600.52$286.60
$280.00$250.00Aug 21$3.45$3.45$26.550.13$276.55
$230.00$220.00Aug 21$0.53$0.53$9.470.06$229.47

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. 8 found (cheapest 6.80% of stock, avg 14.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$12.25$7.70$19.95$270.05$309.956.80%
$300.00Aug 21$7.45$12.65$20.10$279.90$320.106.85%
$280.00Aug 21$18.50$4.30$22.80$257.20$302.807.77%
$310.00Aug 21$4.40$19.20$23.60$286.40$333.608.04%
$250.00Aug 21$44.80$0.85$45.65$204.35$295.6515.55%
$240.00Aug 21$54.80$0.78$55.58$184.42$295.5818.93%
$230.00Aug 21$64.25$0.68$64.93$165.07$294.9322.12%
$210.00Aug 21$84.45$0.13$84.58$125.42$294.5828.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.51% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Aug 21$0.65$0.85$1.50$248.50$331.50
$320.00$250.00Aug 21$1.90$0.85$2.75$247.25$322.75
$330.00$280.00Aug 21$0.65$4.30$4.95$275.05$334.95
$310.00$250.00Aug 21$4.40$0.85$5.25$244.75$315.25
$320.00$280.00Aug 21$1.90$4.30$6.20$273.80$326.20
$300.00$250.00Aug 21$7.45$0.85$8.30$241.70$308.30
$330.00$290.00Aug 21$0.65$7.70$8.35$281.65$338.35
$310.00$280.00Aug 21$4.40$4.30$8.70$271.30$318.70
$320.00$290.00Aug 21$1.90$7.70$9.60$280.40$329.60
$300.00$280.00Aug 21$7.45$4.30$11.75$268.25$311.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 82.33, avg credit $6.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230250/260Aug 21$9.88$0.1282.33$220.12$259.88
220/230260/270Aug 21$9.38$0.6215.13$220.62$269.38
220/230270/280Aug 21$8.63$1.376.30$221.37$278.63
290/300310/320Aug 21$7.45$2.552.92$292.55$317.45
220/230280/290Aug 21$6.78$3.222.11$223.22$286.78
280/290300/310Aug 21$6.45$3.551.82$283.55$306.45
280/290310/320Aug 21$5.90$4.101.44$284.10$315.90
220/230290/300Aug 21$5.33$4.671.14$224.67$295.33
220/230300/310Aug 21$3.58$6.420.56$226.42$303.58
220/230310/320Aug 21$3.03$6.970.43$226.97$313.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.55$9.4517.18
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$0.75$9.2512.33
$310.00$320.00$330.00Aug 21$1.25$8.757.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.51$9.4918.61
$280.00$290.00$300.00Aug 21$1.55$8.455.45
$290.00$300.00$310.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.11, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$1.35$8.65
$290.00$300.001:2Aug 21-$2.65$7.35
$280.00$290.001:2Aug 21-$6.00$4.00
$310.00$320.001:2Aug 21$0.60$9.40
$320.00$330.001:2Aug 21$0.60$9.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.11$9.89
$240.00$230.001:2Aug 21-$0.58$9.42
$250.00$240.001:2Aug 21-$0.71$9.29
$290.00$280.001:2Aug 21-$0.90$9.10
$300.00$290.001:2Aug 21-$2.75$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.21%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$6.500.422.2%2.21%4.40%131
$310.00Aug 21$3.300.295.6%1.12%6.72%18--
$320.00Aug 21$1.550.169.0%0.53%9.53%195--
$330.00Aug 21$0.550.0712.4%0.19%12.59%12--

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

GRMN averages only 379 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $140.00 01-15 call last traded $106.90 on 07/15 (now $113.00/$117.50) — try a limit near $113.00. Also watch the $135.00 12-18 call last traded $102.90 on 06/16 (now $117.80/$122.50) — try a limit near $117.80; the $195.00 10-16 call last traded $41.90 on 06/26 (now $59.10/$61.50) — try a limit near $59.10. Most tradeable put: the $300.00 01-15 put last traded $65.50 on 06/16 (now $50.40/$52.60) — try a limit near $51.50.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$12.10$16.00$14.05$8.30 07/24$6.25–$14.05$12.1073
$250.00Sep 18$14.00$18.50$16.25$9.90 07/22$8.05–$16.25$14.0028
$250.00Oct 16$16.20$20.70$18.45$15.20 07/20$9.70–$18.45$16.20348
$250.00Dec 18$22.00$25.90$23.95$24.60 07/17$15.55–$23.95$23.95474
$250.00Jan 15$23.50$26.70$25.10$23.63 07/17$17.00–$25.10$23.633
$260.00Aug 21$7.90$8.90$8.40$5.10 07/24$3.55–$8.60$7.90115
$260.00Sep 18$10.30$13.50$11.90$6.30 07/22$4.85–$11.90$10.3018
$260.00Oct 16$11.30$16.00$13.65$7.80 07/21$6.30–$13.65$11.30340
$260.00Dec 18$17.00$21.00$19.00$13.10 07/22$11.95–$19.00$17.0064
$260.00Jan 15$18.70$21.80$20.25$17.51 07/20$13.15–$20.25$18.703
$240.00Aug 21$18.50$20.80$19.65$11.81 07/23$9.95–$19.65$18.50211
$240.00Oct 16$22.30$25.60$23.95$19.50 07/20$13.95–$23.95$22.3071
$240.00Dec 18$27.80$31.10$29.45$19.65 06/26$19.90–$29.45$27.80392
$240.00Jan 15$29.30$32.30$30.80$23.80 07/23$21.30–$30.80$29.3047
$270.00Aug 21$4.60$5.50$5.05$1.95 07/23$1.80–$5.25$4.60204
$270.00Sep 18$5.50$9.50$7.50$4.47 07/24$2.60–$7.50$5.503
$270.00Oct 16$7.40$12.00$9.70$3.80 07/22$4.08–$9.70$7.4047
$270.00Dec 18$13.50$15.70$14.60$10.40 07/22$8.50–$14.60$13.5077
$270.00Jan 15$14.30$17.70$16.00$13.00 07/08$9.95–$16.00$14.3014
$230.00Aug 21$25.40$28.90$27.15$18.10 07/22$14.95–$27.15$25.4023
$230.00Oct 16$29.00$32.50$30.75$21.90 07/22$19.30–$30.75$29.0026
$230.00Dec 18$34.20$37.50$35.85$25.50 07/21$25.00–$35.85$34.20124
$230.00Jan 15$35.70$37.90$36.80$33.20 07/20$26.20–$36.80$35.702
$280.00Aug 21$2.10$3.10$2.60$1.25 07/24$1.00–$3.48$2.1038
$280.00Oct 16$4.10$8.50$6.30$5.71 07/07$2.15–$6.30$5.7174
$280.00Dec 18$9.30$13.10$11.20$6.80 06/23$6.00–$11.20$9.30288
$280.00Jan 15$10.70$13.20$11.95$11.70 06/24$7.25–$12.45$11.702
$220.00Aug 21$33.80$37.20$35.50$33.41 07/17$22.30–$35.50$33.806
$220.00Oct 16$36.90$39.80$38.35$22.33 06/26$25.65–$38.35$36.905
$220.00Dec 18$41.30$44.50$42.90$33.55 06/02$31.00–$42.90$41.3064
$220.00Jan 15$42.60$45.60$44.10$33.10 07/21$32.30–$44.10$42.603
$290.00Aug 21$0.15$2.30$1.22$1.42 07/23$0.50–$1.83$1.2214
$290.00Oct 16$1.75$5.30$3.53$1.50 07/22$1.15–$3.63$1.7524
$290.00Dec 18$6.60$10.00$8.30$9.00 07/17$4.18–$8.30$8.30218
$290.00Jan 15$8.20$11.00$9.60$6.30 06/18$5.20–$9.60$8.201
$210.00Aug 21$43.00$46.30$44.65$27.30 06/26$30.00–$44.65$43.0013
$210.00Dec 18$48.80$52.00$50.40$43.00 06/25$37.40–$50.40$48.8018
$210.00Jan 15$50.10$52.90$51.50$45.87 07/10$38.65–$51.50$50.102
$210.00Oct 16$44.50$49.30$46.90--$46.90–$46.90—$44.506
$300.00Aug 21$0.05$0.60$0.33$1.00 07/17$0.33–$1.17$0.331
$300.00Oct 16$1.40$4.80$3.10$1.30 07/24$0.58–$3.10$1.4015
$300.00Dec 18$4.20$7.40$5.80$5.30 07/16$2.83–$6.10$5.30198
$300.00Jan 15$5.70$7.90$6.80$5.00 07/14$3.83–$7.05$5.7011
$200.00Oct 16$54.10$57.10$55.60$45.50 07/14$40.60–$55.60$54.1019
$200.00Dec 18$57.10$60.30$58.70$58.16 07/17$44.75–$58.70$58.16102
$200.00Jan 15$58.20$61.00$59.60$49.74 07/22$45.50–$59.60$58.204
$310.00Oct 16$0.05$2.45$1.25$1.20 07/09$0.33–$1.53$1.2039
$310.00Dec 18$2.45$6.00$4.22$1.80 06/26$2.13–$4.40$2.45176
$310.00Jan 15$3.70$6.40$5.05$2.70 06/29$2.42–$5.15$3.701
$195.00Aug 21$57.00$61.80$59.40$37.50 06/26$43.45–$59.40$57.003
$195.00Oct 16$59.10$61.50$60.30$41.90 06/26$44.95–$60.30$59.106
$195.00Dec 18$61.50$65.00$63.25--$63.25–$63.25—$61.5043
$190.00Aug 21$62.00$66.80$64.40$42.60 06/26$48.25–$64.40$62.002
$190.00Dec 18$65.50$70.30$67.90--$67.90–$67.90—$65.501
$320.00Dec 18$1.10$4.90$3.00$1.20 07/21$0.88–$3.65$1.20333
$320.00Jan 15$1.70$5.90$3.80$1.90 06/29$1.65–$3.80$1.903
$320.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--10
$185.00Dec 18$70.00$74.80$72.40--$72.40–$72.40—$70.002
$180.00Dec 18$74.50$79.40$76.95$75.50 07/17$61.20–$76.95$75.5014
$180.00Jan 15$75.00$79.90$77.45$64.14 06/05$61.65–$77.45$75.001
$330.00Dec 18$0.45$3.30$1.88$1.60 06/01$0.58–$2.18$1.6026
$330.00Jan 15$0.00$4.10$2.05$2.60 07/07$1.23–$2.68$2.051
$330.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--16
$175.00Aug 21$77.00$81.50$79.25$55.60 06/26$62.80–$79.25$77.007
$175.00Oct 16$77.50$82.40$79.95$59.30 06/26$63.35–$79.95$77.501
$170.00Aug 21$82.00$86.50$84.25$60.90 06/26$67.70–$84.25$82.006
$170.00Dec 18$84.00$88.90$86.45--$86.45–$86.45—$84.0011
$340.00Dec 18$0.35$2.80$1.58$1.50 06/04$0.52–$1.68$1.5013
$340.00Jan 15$0.00$3.20$1.60$1.00 06/11$0.78–$1.90$1.002
$340.00Oct 16$0.00$1.80$0.90--$0.90–$0.90—--5
$165.00Aug 21$87.00$91.50$89.25$68.00 06/26$72.70–$89.25$87.001
$165.00Oct 16$87.50$92.00$89.75$68.70 06/26$73.25–$89.75$87.501
$165.00Dec 18$88.60$93.50$91.05$70.50 06/26$74.70–$91.05$88.601
$160.00Dec 18$93.50$98.40$95.95$73.20 06/26$79.45–$95.95$93.506
$350.00Dec 18$0.20$2.60$1.40$0.45 06/26$0.33–$1.40$0.458
$350.00Oct 16$0.00$4.10$2.05--$2.05–$2.05—--1
$350.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--3
$155.00Dec 18$98.30$103.00$100.65--$100.65–$100.65—$98.301
$150.00Dec 18$103.10$108.00$105.55$84.10 06/26$89.15–$105.55$103.101
$150.00Jan 15$103.00$108.00$105.50$82.40 06/26$89.15–$105.50$103.006
$360.00Oct 16$0.00$1.35$0.68--$0.68–$0.68—--10
$360.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--2
$140.00Dec 18$112.70$117.50$115.10$97.20 06/16$98.80–$115.10$112.701
$140.00Jan 15$113.00$117.50$115.25$106.90 07/15$99.00–$115.25$113.002
$370.00Dec 18$0.00$1.40$0.70$0.81 06/03$0.15–$0.83$0.706
$370.00Oct 16$0.00$1.30$0.65--$0.65–$0.65—--4
$135.00Dec 18$117.80$122.50$120.15$102.90 06/16$103.55–$120.15$117.804
$380.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--2
$380.00Dec 18$0.00$1.60$0.80--$0.80–$0.80—--1
$390.00Oct 16$0.00$1.45$0.73--$0.73–$0.73—--3
$390.00Dec 18$0.00$2.25$1.13--$1.13–$1.13—--1
$400.00Dec 18$0.00$0.30$0.15$0.05 06/12$0.15–$0.78$0.0528
$100.00Dec 18$152.00$156.90$154.45--$154.45–$154.45—$152.001
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$7.90$12.00$9.95$15.10 07/23$9.95–$18.70$9.9530
$250.00Sep 18$10.30$14.00$12.15$17.20 07/23$12.15–$20.35$12.153
$250.00Oct 16$11.80$16.00$13.90$19.40 07/22$13.90–$22.30$13.90104
$250.00Dec 18$15.60$20.40$18.00$21.60 07/20$18.00–$26.45$18.005
$250.00Jan 15$17.90$20.50$19.20$26.15 07/21$19.20–$27.40$19.202
$260.00Aug 21$13.10$15.70$14.40$32.90 06/26$14.40–$26.30$14.404
$260.00Sep 18$15.30$19.00$17.15$21.60 07/20$17.15–$27.35$17.151
$260.00Dec 18$20.50$25.30$22.90$29.80 07/22$22.90–$32.70$22.907
$260.00Jan 15$22.80$25.50$24.15$27.99 07/20$24.15–$33.60$24.152
$260.00Oct 16$16.90$21.00$18.95--$18.95–$18.95—$16.9016
$240.00Aug 21$4.30$6.50$5.40$9.28 07/24$5.40–$13.30$5.4071
$240.00Sep 18$6.30$10.20$8.25$11.60 07/24$8.25–$14.45$8.252
$240.00Oct 16$8.00$11.50$9.75$13.70 07/10$9.75–$16.40$9.7520
$240.00Dec 18$12.40$15.70$14.05$21.94 07/01$14.05–$20.85$14.05289
$240.00Jan 15$13.70$16.10$14.90$20.06 07/22$14.90–$21.80$14.904
$270.00Aug 21$19.70$22.40$21.05$41.90 06/26$21.05–$34.60$21.057
$270.00Dec 18$27.10$30.60$28.85$37.50 07/23$28.85–$39.45$28.8524
$270.00Jan 15$27.90$31.20$29.55$36.10 07/21$29.55–$40.50$29.553
$270.00Oct 16$23.10$27.00$25.05--$25.05–$25.05—$23.106
$230.00Aug 21$1.30$3.80$2.55$5.67 07/24$2.55–$8.55$2.55335
$230.00Oct 16$4.60$9.00$6.80$11.00 07/21$6.80–$11.75$6.8077
$230.00Dec 18$9.00$11.70$10.35$14.70 07/08$10.35–$16.15$10.3530
$230.00Jan 15$10.40$12.20$11.30$18.53 06/22$11.30–$17.25$11.3016
$280.00Aug 21$27.20$30.60$28.90$48.50 06/26$28.90–$43.85$28.909
$280.00Oct 16$29.80$33.60$31.70$40.94 07/08$31.70–$44.95$31.703
$280.00Dec 18$34.70$37.10$35.90$43.90 07/22$35.90–$47.25$35.904
$220.00Aug 21$1.10$2.25$1.68$4.30 07/23$1.68–$5.15$1.6830
$220.00Sep 18$2.10$3.50$2.80$5.61 07/21$2.80–$6.45$2.803
$220.00Oct 16$2.70$6.50$4.60$6.80 07/23$4.60–$8.75$4.6056
$220.00Dec 18$5.80$9.30$7.55$9.27 07/16$7.55–$12.20$7.5545
$290.00Aug 21$35.80$39.30$37.55$52.60 06/25$37.55–$53.45$37.55--
$290.00Oct 16$38.30$41.00$39.65$56.00 06/23$39.65–$53.95$39.656
$210.00Aug 21$0.35$1.10$0.73$2.35 07/22$0.73–$3.10$0.7322
$210.00Sep 18$0.45$2.65$1.55$3.33 07/21$1.55–$3.73$1.553
$210.00Oct 16$0.00$4.60$2.30$3.33 07/21$2.30–$5.55$2.3065
$210.00Dec 18$4.20$6.00$5.10$8.16 07/14$5.10–$9.00$5.1027
$210.00Jan 15$4.70$6.60$5.65$9.50 07/21$5.65–$9.90$5.651
$300.00Oct 16$46.60$49.60$48.10$55.10 07/20$48.10–$63.40$48.101
$300.00Jan 15$50.40$52.60$51.50$65.50 06/16$51.50–$64.75$51.501
$200.00Aug 21$0.05$0.80$0.43$2.07 07/23$0.43–$1.90$0.4319
$200.00Sep 18$0.05$2.25$1.15$1.55 07/24$1.15–$2.15$1.152
$200.00Oct 16$0.00$3.10$1.55$1.88 07/21$1.55–$3.90$1.5516
$200.00Dec 18$2.40$5.10$3.75$8.00 06/26$3.75–$6.45$3.7529
$200.00Jan 15$3.00$4.40$3.70$8.00 06/24$3.70–$7.15$3.702
$310.00Oct 16$56.00$59.10$57.55$67.20 06/25$57.55–$73.25$57.55--
$195.00Aug 21$0.00$0.90$0.45$1.43 07/08$0.45–$1.55$0.454
$195.00Sep 18$0.05$2.10$1.08$1.15 07/24$0.88–$1.65$1.081
$195.00Oct 16$0.00$2.60$1.30$1.98 07/24$1.30–$2.68$1.3010
$195.00Dec 18$1.40$4.90$3.15$6.45 06/04$3.15–$5.35$3.1511
$195.00Jan 15$2.40$4.90$3.65$5.65 07/21$3.65–$5.95$3.6512
$190.00Sep 18$0.00$2.20$1.10$1.00 07/23$0.65–$1.55$1.002
$190.00Oct 16$0.00$2.45$1.23$1.61 07/24$0.93–$2.03$1.237
$190.00Dec 18$0.95$4.00$2.48$6.20 06/11$2.48–$4.40$2.4814
$190.00Jan 15$1.85$4.20$3.03$4.75 07/02$3.03–$4.95$3.0310
$190.00Aug 21$0.05$0.85$0.45--$0.45–$0.45—$0.052
$185.00Aug 21$0.00$1.75$0.88$0.50 07/13$0.68–$1.25$0.501
$185.00Sep 18$0.00$1.90$0.95$0.80 07/23$0.50–$1.40$0.802
$185.00Oct 16$0.00$2.20$1.10$1.24 07/07$0.65–$1.80$1.103
$185.00Jan 15$1.05$3.90$2.48$4.94 06/23$2.48–$4.05$2.482
$185.00Dec 18$0.65$3.80$2.23--$2.23–$2.23—$0.6512
$180.00Aug 21$0.00$1.70$0.85$0.62 07/23$0.40–$1.10$0.625
$180.00Oct 16$0.00$2.00$1.00$1.75 06/26$0.50–$1.73$1.003
$180.00Jan 15$0.00$3.70$1.85$2.70 07/07$1.85–$3.43$1.857
$180.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--13
$175.00Oct 16$0.40$0.75$0.57$1.55 06/26$0.40–$1.55$0.575
$175.00Jan 15$0.00$3.40$1.70$1.60 06/15$1.70–$2.85$1.606
$175.00Dec 18$0.00$3.10$1.55--$1.55–$1.55—--17
$170.00Oct 16$0.00$1.80$0.90$1.00 06/15$0.30–$1.20$0.901
$170.00Dec 18$0.05$2.15$1.10$1.82 06/29$1.10–$2.40$1.101
$170.00Jan 15$0.00$3.10$1.55$0.95 07/17$1.55–$2.83$0.95128
$165.00Dec 18$0.00$2.60$1.30$1.90 06/26$0.78–$1.90$1.30125
$165.00Jan 15$0.00$2.85$1.43$1.54 07/08$1.08–$2.08$1.435
$160.00Dec 18$0.50$2.45$1.48$0.95 07/16$0.88–$1.95$0.952
$160.00Jan 15$0.05$2.65$1.35$1.27 07/10$0.83–$1.90$1.275
$155.00Jan 15$0.05$2.45$1.25$1.00 07/02$0.68–$1.40$1.002
$155.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--3
$150.00Dec 18$0.00$2.15$1.08$0.95 06/23$0.45–$1.25$0.951
$140.00Oct 16$0.00$1.35$0.68--$0.68–$0.68—--1
$140.00Dec 18$0.00$1.85$0.93--$0.93–$0.93—--2
$135.00Dec 18$0.00$1.75$0.88--$0.88–$0.88—--2
$120.00Dec 18$0.00$0.50$0.25$0.55 06/08$0.23–$0.83$0.251

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 617
Total Puts 212
Put/Call Ratio 0.34
Net Difference 405

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 2,875
Total Puts 2,294
Average Put/Call Ratio 0.77
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