Tour v492
LGND
LIGAND PHARMACEUTICA
$302.57 +0.59%
$295.79 (-2.24%)🌙
as of 08/05 06:08 PM
(8/5 14:21) ◀
|
Wednesday, August 5, 2026 (6:09pm)
January 2026
|
▶
◀ 8/5 18:09

Option Volume

Detail
ℹ
Current (08/05) 68
Calls: 54 (79%)
Puts: 14 (21%)
Prior (08/04) 7
Calls: 5 (71%)
Puts: 2 (29%)
Current vs Prior +871.43%
Calls: +980.00% (Calls)
Puts: +600.00% (Puts)
Prior 7-Day Total 257
Calls: 119 (46%)
Puts: 138 (54%)
Prior 7-Day Average 36
Calls: 17 (46%)
Puts: 19 (54%)
Current vs Prior 7-Day Avg +85.21%
Calls: +217.65%
Puts: -28.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $95.8K
Calls: $83.3K (87%)
Puts: $12.6K (13%)
Prior (08/04) $11.7K
Calls: $1.6K (13%)
Puts: $10.2K (87%)
Current vs Prior +718.71%
Calls: +5255.63%
Puts: +23.65%
Prior 7-Day Total $519.5K
Calls: $322.8K (62%)
Puts: $196.8K (38%)
Prior 7-Day Average $74.2K
Calls: $46.1K (62%)
Puts: $28.1K (38%)
Current vs Prior 7-Day Avg +29.12%
Calls: +80.62%
Puts: -55.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.26
Prior (08/04) 0.40
Current vs Prior -35.19%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -82.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,354
Calls: 810 (60%)
Puts: 544 (40%)
Prior (08/04) 5
Calls: -- (0%)
Puts: 5 (100%)
Current vs Prior +26980.00%
Prior 7-Day Total 383
Calls: 339 (89%)
Puts: 44 (11%)
Prior 7-Day Average 54
Calls: 56 (88%)
Puts: 8 (12%)
Current vs Prior 7-Day Avg +2374.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.30% | 14.08%
Prior 10.84% | 14.48%
Current vs Prior -5.01% | -2.76%
Prior 7-Day Avg 11.36% | 14.89%
Current vs 7-Day Avg -9.36% | -5.45%
Prior 7-Day Eod 10.84% | 14.48%
Current vs 7-Day Eod -5.01% | -2.76%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.56% | 16.43%
Calls: 17.54% | 17.82%
Puts: 21.59% | 15.04%
Prior 34.88% | 21.30%
Calls: 34.48% | 21.05%
Puts: 35.29% | 21.54%
Current vs Prior -43.92% | -22.86%
Prior 7-Day Avg 34.88% | 21.30%
Calls: 34.48% | 21.05%
Puts: 35.29% | 21.54%
Current vs 7-Day Avg -43.92% | -22.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($83.3K) vs puts ($12.6K). Massive premium surge with dollar volume up 719% vs prior. Unusually high activity with volume up 871% vs prior - elevated interest. Volume explosion - 89% above 7-day average (68 vs avg 36).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.3%, best 4.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2181.0085.00$83.004.8%--0.91147
$250.00Aug 2151.4055.50$53.457.7%--0.8928
$260.00Aug 2141.8046.00$43.909.6%--0.8822
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. 8 found (avg delta 0.76, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2181.0085.00$83.004.8%--0.91147
$250.00Aug 2151.4055.50$53.457.7%--0.8928
$260.00Aug 2141.8046.00$43.909.6%--0.8822
$270.00Aug 2133.5037.10$35.3010.2%--0.8545
$290.00Aug 2118.0022.00$20.0020.0%--0.6810
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2129.5033.50$31.5012.7%--0.7613

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 59, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1810.4013.50$11.9525.9%220.391
$300.00Sep 1818.7021.90$20.3015.8%100.551
$340.00Sep 184.508.50$6.5061.5%100.252
$310.00Aug 217.2011.50$9.3546.0%20.438
$330.00Aug 213.305.80$4.5554.9%10.2426
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 210.604.90$2.75156.4%110.156
$270.00Sep 183.508.00$5.7578.3%10.211

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 17.8%, max 25.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1849.6%43.3%14.7%1011
$320.00Aug 21Sep 1851.9%45.8%13.2%2222
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1854.7%43.6%25.6%127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 17.18, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$370.00Sep 18$3.90$26.10$3.906.69$343.90
$320.00$330.00Aug 21$1.90$8.10$1.904.26$321.90
$320.00$340.00Sep 18$5.45$14.55$5.452.67$325.45
$310.00$320.00Aug 21$2.90$7.10$2.902.45$312.90
$300.00$320.00Sep 18$8.35$11.65$8.351.40$308.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.55$9.45$0.5517.18$269.45
$280.00$270.00Aug 21$1.53$8.47$1.535.54$278.47
$290.00$280.00Aug 21$2.82$7.18$2.822.55$287.18
$330.00$290.00Aug 21$24.40$15.60$24.400.64$305.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 65.67, avg 6.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Aug 21$29.55$29.55$0.4565.67$249.55
$250.00$260.00Aug 21$9.55$9.55$0.4521.22$259.55
$260.00$270.00Aug 21$8.60$8.60$1.406.14$268.60
$270.00$290.00Aug 21$15.30$15.30$4.703.26$285.30
$290.00$300.00Aug 21$5.80$5.80$4.201.38$295.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$290.00Aug 21$24.40$24.40$15.601.56$305.60
$290.00$280.00Aug 21$2.82$2.82$7.180.39$287.18
$280.00$270.00Aug 21$1.53$1.53$8.470.18$278.47
$270.00$260.00Aug 21$0.55$0.55$9.450.06$269.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.87, cheapest $3.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$5.5051.9%45.8%
$300.00Aug 21Sep 18$6.1049.6%43.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$3.0054.7%43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.96% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$20.00$7.10$27.10$262.90$317.108.96%
$330.00Aug 21$4.55$31.50$36.05$293.95$366.0511.91%
$270.00Aug 21$35.30$2.75$38.05$231.95$308.0512.58%
$260.00Aug 21$43.90$2.20$46.10$213.90$306.1015.24%
$250.00Aug 21$53.45$2.45$55.90$194.10$305.9018.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 2.23% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Aug 21$4.55$2.20$6.75$253.25$336.75
$330.00$250.00Aug 21$4.55$2.45$7.00$243.00$337.00
$330.00$270.00Aug 21$4.55$2.75$7.30$262.70$337.30
$380.00$270.00Sep 18$2.55$5.75$8.30$261.70$388.30
$370.00$270.00Sep 18$2.60$5.75$8.35$261.65$378.35
$320.00$260.00Aug 21$6.45$2.20$8.65$251.35$328.65
$330.00$280.00Aug 21$4.55$4.28$8.83$271.17$338.83
$320.00$250.00Aug 21$6.45$2.45$8.90$241.10$328.90
$320.00$270.00Aug 21$6.45$2.75$9.20$260.80$329.20
$320.00$280.00Aug 21$6.45$4.28$10.73$269.27$330.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.29, avg credit $5.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$7.67$2.333.29$282.33$307.67
270/280290/300Aug 21$7.33$2.672.75$272.67$297.33
270/280300/310Aug 21$6.38$3.621.76$273.62$306.38
260/270290/300Aug 21$6.35$3.651.74$263.65$296.35
280/290310/320Aug 21$5.72$4.281.34$284.28$315.72
260/270300/310Aug 21$5.40$4.601.17$264.60$305.40
280/290320/330Aug 21$4.72$5.280.89$285.28$324.72
270/280310/320Aug 21$4.43$5.570.80$275.57$314.43
260/270310/320Aug 21$3.45$6.550.53$266.55$313.45
270/280320/330Aug 21$3.43$6.570.52$276.57$323.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 11.50, cheapest $0.80)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.95$9.059.53
$290.00$300.00$310.00Aug 21$0.95$9.059.53
$310.00$320.00$330.00Aug 21$1.00$9.009.00
$300.00$320.00$340.00Sep 18$2.90$17.105.90
$300.00$310.00$320.00Aug 21$1.95$8.054.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
$260.00$270.00$280.00Aug 21$0.98$9.029.20
$270.00$280.00$290.00Aug 21$1.29$8.716.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$1.05$18.95
$300.00$320.001:2Sep 18-$3.60$16.40
$270.00$290.001:2Aug 21-$4.70$15.30
$370.00$380.001:2Sep 18-$2.50$7.50
$320.00$330.001:2Aug 21-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.22$8.78
$290.00$280.001:2Aug 21-$1.46$8.54
$270.00$260.001:2Aug 21-$1.65$8.35
$260.00$250.001:2Aug 21-$2.70$7.30
$330.00$290.001:2Aug 21$17.30$22.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.44%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$10.400.395.8%3.44%9.20%221
$310.00Aug 21$7.200.432.5%2.38%4.84%28
$320.00Aug 21$4.900.325.8%1.62%7.38%--21
$340.00Sep 18$4.500.2512.4%1.49%13.86%102
$330.00Aug 21$3.300.249.1%1.09%10.16%126
$370.00Sep 18$0.200.1222.3%0.07%22.35%11
$380.00Sep 18$0.100.1125.6%0.03%25.62%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. 198 contracts (avg 67 vol/day, 161 traded recently)

LGND averages only 67 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 $135.00 11-20 call last traded $129.60 on 06/22 (now $167.20/$171.00) — try a limit near $167.20. Also watch the $145.00 11-20 call last traded $127.20 on 06/22 (now $157.50/$161.50) — try a limit near $157.50; the $155.00 11-20 call last traded $110.60 on 06/22 (now $147.50/$151.50) — try a limit near $147.50. Most tradeable put: the $360.00 06-17 put last traded $72.82 on 07/09 (now $79.00/$84.00) — try a limit near $79.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$12.90$15.50$14.20$9.55 07/31$9.05–$33.65$12.9010
$300.00Sep 18$18.70$21.90$20.30$16.05 07/30$14.60–$24.75$18.701
$300.00Nov 20$29.00$33.00$31.00$40.81 07/10$24.50–$47.90$31.003
$300.00Feb 19$40.70$45.50$43.10$40.90 07/28$35.40–$59.25$40.907
$300.00Jun 17$55.00$59.50$57.25$51.50 07/30$49.50–$73.00$55.005
$310.00Aug 21$7.20$11.50$9.35$6.25 07/31$5.85–$26.95$7.208
$310.00Nov 20$24.50$28.70$26.60$30.50 07/15$20.65–$42.30$26.606
$310.00Jan 15$31.50$36.00$33.75$49.30 07/07$27.35–$49.70$33.752
$310.00Feb 19$36.20$41.00$38.60$42.80 07/14$31.45–$53.95$38.601
$310.00Jun 17$51.00$54.50$52.75$50.90 07/30$45.65–$68.00$51.006
$310.00Dec 17$67.00$70.50$68.75$62.10 07/31$60.00–$83.50$67.004
$290.00Aug 21$18.00$22.00$20.00$14.50 07/30$13.00–$40.60$18.0010
$290.00Feb 19$45.50$50.30$47.90$46.70 07/15$39.90–$64.75$46.707
$290.00Jun 17$59.50$64.20$61.85$56.20 07/31$53.25–$78.00$59.509
$290.00Dec 17$75.50$79.50$77.50$70.10 07/31$67.80–$93.00$75.502
$320.00Aug 21$4.90$8.00$6.45$5.20 07/28$3.90–$21.65$5.2021
$320.00Sep 18$10.40$13.50$11.95$9.02 07/30$8.05–$15.65$10.401
$320.00Dec 18$24.00$28.50$26.25$24.00 07/29$20.50–$40.75$24.001
$320.00Jan 15$27.50$32.00$29.75$42.00 07/10$23.45–$44.75$29.751
$320.00Feb 19$32.10$36.90$34.50$38.50 07/14$27.85–$49.25$34.506
$320.00Jun 17$46.50$51.00$48.75$58.50 07/07$41.50–$63.50$48.755
$320.00Dec 17$62.50$67.00$64.75$63.00 07/15$57.00–$79.25$63.0011
$280.00Aug 21$25.00$29.00$27.00$28.81 07/16$18.55–$48.75$27.006
$280.00Nov 20$40.00$44.50$42.25$37.90 06/24$33.35–$60.30$40.00--
$280.00Jan 15$46.80$51.00$48.90$49.75 07/24$40.45–$66.75$48.90--
$280.00Feb 19$51.00$55.50$53.25$67.65 06/30$44.45–$70.75$53.251
$280.00Dec 17$79.50$84.00$81.75$58.40 06/23$72.75–$98.00$79.50--
$330.00Aug 21$3.30$5.80$4.55$3.50 07/30$2.25–$17.00$3.5026
$330.00Nov 20$16.50$21.00$18.75$25.61 06/29$14.20–$32.40$18.7512
$330.00Jan 15$23.50$28.00$25.75$37.50 07/10$20.45–$40.25$25.751
$330.00Feb 19$28.20$33.00$30.60$36.85 06/29$24.80–$45.00$30.602
$330.00Dec 17$58.50$63.50$61.00$64.60 07/14$53.00–$75.00$61.004
$270.00Aug 21$33.50$37.10$35.30$31.60 07/30$24.80–$57.00$33.5045
$340.00Aug 21$0.30$4.90$2.60$6.13 07/14$2.40–$12.70$2.601
$340.00Sep 18$4.50$8.50$6.50$7.76 07/20$4.75–$9.65$6.502
$340.00Feb 19$25.00$29.50$27.25$22.70 07/29$22.10–$40.60$25.0015
$340.00Jun 17$39.00$44.00$41.50$36.23 07/29$34.75–$55.15$39.003
$340.00Dec 17$55.00$60.00$57.50$67.80 07/13$50.00–$71.00$57.5014
$260.00Aug 21$41.80$46.00$43.90$42.10 07/15$32.35–$66.00$42.1022
$260.00Nov 20$53.50$57.50$55.50$56.25 07/23$44.90–$75.15$55.5028
$260.00Dec 17$89.50$94.00$91.75$67.33 06/23$81.75–$108.75$89.50--
$350.00Aug 21$0.00$5.00$2.50$10.50 06/30$2.40–$9.90$2.502
$350.00Sep 18$2.50$7.00$4.75$5.10 07/28$3.33–$7.40$4.754
$350.00Nov 20$11.00$15.50$13.25$5.00 06/11$10.30–$24.65$11.002
$350.00Jun 17$35.50$40.50$38.00$49.90 07/09$31.75–$51.25$38.002
$250.00Aug 21$51.40$55.50$53.45$41.00 07/31$41.25–$75.50$51.4028
$250.00Nov 20$61.00$65.00$63.00$73.53 07/10$52.35–$83.00$63.0010
$250.00Dec 18$63.50$68.00$65.75$75.75 07/10$54.95–$85.35$65.751
$250.00Dec 17$95.00$99.50$97.25$71.10 06/23$86.75–$114.75$95.00--
$240.00Aug 21$60.90$65.50$63.20$66.00 07/17$50.15–$85.00$63.204
$240.00Nov 20$69.00$73.00$71.00$80.30 07/13$59.55–$91.50$71.004
$240.00Dec 17$100.50$105.50$103.00$76.48 06/23$92.00–$120.75$100.501
$370.00Aug 21$0.00$5.00$2.50$2.00 07/20$2.40–$5.70$2.001
$370.00Sep 18$0.20$5.00$2.60$2.60 07/29$2.40–$4.63$2.601
$370.00Nov 20$7.00$11.50$9.25$4.40 06/18$7.25–$18.30$7.001
$370.00Dec 18$10.00$14.50$12.25$20.03 07/07$9.50–$21.80$12.2550
$370.00Feb 19$16.50$21.30$18.90$18.78 07/16$15.35–$29.80$18.781
$370.00Jun 17$30.00$34.50$32.25$38.20 07/01$27.25–$44.00$32.257
$230.00Aug 21$70.90$75.00$72.95$68.61 07/16$59.05–$94.50$70.909
$230.00Nov 20$77.20$81.50$79.35$89.00 06/29$67.00–$100.00$79.352
$380.00Aug 21$0.00$5.00$2.50$1.35 07/20$2.40–$4.30$1.351
$220.00Aug 21$81.00$85.00$83.00$73.06 07/29$68.90–$104.45$81.00147
$220.00Nov 20$86.00$90.00$88.00--$88.00–$88.00—$86.0010
$210.00Aug 21$90.80$94.80$92.80$88.37 07/15$78.55–$114.00$90.807
$210.00Nov 20$94.90$99.00$96.95$56.60 06/10$83.75–$118.00$94.901
$400.00Aug 21$0.00$4.90$2.45$2.55 07/07$1.25–$2.53$2.453
$400.00Dec 18$5.50$10.00$7.75$11.79 07/13$6.25–$14.75$7.751
$200.00Aug 21$100.80$104.50$102.65$117.93 07/02$88.25–$124.00$102.6528
$200.00Jan 15$107.00$111.50$109.25$99.20 06/25$95.90–$130.15$107.001
$200.00Nov 20$104.00$108.50$106.25--$106.25–$106.25—$104.002
$195.00Jan 15$111.50$116.00$113.75$118.00 06/26$100.30–$134.50$113.751
$195.00Nov 20$108.80$113.00$110.90--$110.90–$110.90—$108.802
$190.00Nov 20$113.50$118.00$115.75$120.20 06/26$101.90–$137.00$115.751
$190.00Aug 21$110.40$114.50$112.45--$112.45–$112.45—$110.401
$420.00Nov 20$1.65$6.50$4.08$4.50 07/29$2.90–$8.85$4.081
$420.00Jun 17$19.00$24.00$21.50$22.40 06/29$18.25–$30.50$21.501
$185.00Aug 21$115.50$119.50$117.50--$117.50–$117.50—$115.502
$180.00Aug 21$120.70$124.50$122.60$129.00 06/29$108.25–$143.75$122.6024
$175.00Aug 21$125.50$129.50$127.50--$127.50–$127.50—$125.506
$175.00Nov 20$128.10$132.50$130.30--$130.30–$130.30—$128.102
$170.00Nov 20$133.00$137.00$135.00$73.30 06/05$120.75–$155.75$133.00--
$170.00Aug 21$130.60$134.50$132.55--$132.55–$132.55—$130.601
$440.00Jan 15$3.60$8.40$6.00$11.02 07/08$4.78–$10.75$6.001
$440.00Jun 17$16.00$21.00$18.50$22.50 07/06$15.50–$26.25$18.50100
$165.00Aug 21$135.60$139.50$137.55$86.50 06/22$123.15–$158.50$135.60--
$165.00Nov 20$137.60$142.00$139.80--$139.80–$139.80—$137.602
$450.00Nov 20$0.00$5.00$2.50$2.65 07/27$2.40–$5.75$2.501
$155.00Nov 20$147.50$151.50$149.50$110.60 06/22$135.25–$170.25$147.501
$145.00Nov 20$157.50$161.50$159.50$127.20 06/22$145.25–$180.15$157.501
$145.00Aug 21$155.50$159.50$157.50--$157.50–$157.50—$155.502
$140.00Aug 21$160.60$164.50$162.55--$162.55–$162.55—$160.6010
$470.00Dec 18$0.80$5.00$2.90--$2.90–$2.90—$0.801
$135.00Nov 20$167.20$171.00$169.10$129.60 06/22$154.75–$189.75$167.201
$135.00Aug 21$165.50$169.50$167.50--$167.50–$167.50—$165.501
$130.00Aug 21$170.50$174.50$172.50--$172.50–$172.50—$170.501
$130.00Nov 20$172.00$176.00$174.00--$174.00–$174.00—$172.002
$125.00Aug 21$175.40$179.50$177.45--$177.45–$177.45—$175.402
$120.00Aug 21$180.40$184.50$182.45--$182.45–$182.45—$180.401
$105.00Aug 21$195.60$199.50$197.55--$197.55–$197.55—$195.601
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$9.00$13.50$11.25$18.29 07/31$10.05–$20.15$11.255
$300.00Nov 20$23.20$27.50$25.35$25.29 07/14$21.00–$33.25$25.293
$300.00Dec 18$26.50$31.00$28.75$25.58 07/07$23.55–$35.75$26.5050
$300.00Jan 15$29.00$33.50$31.25$28.30 07/08$25.85–$38.40$29.001
$300.00Feb 19$32.10$36.90$34.50$30.36 07/06$29.15–$41.35$32.101
$300.00Dec 17$52.50$56.50$54.50$58.90 07/31$48.50–$60.50$54.504
$300.00Jun 17$42.50$47.00$44.75--$44.75–$46.25$42.503
$310.00Aug 21$14.90$19.00$16.95$17.47 07/10$13.50–$27.50$16.95--
$310.00Jun 17$48.00$52.50$50.25$52.70 07/17$43.75–$56.75$50.254
$310.00Dec 17$58.00$62.00$60.00$63.10 07/28$53.50–$66.00$60.0013
$290.00Aug 21$4.70$9.50$7.10$12.50 07/31$7.10–$14.30$7.1037
$290.00Nov 20$19.00$23.00$21.00$19.43 07/10$17.25–$28.05$19.431
$290.00Jan 15$24.00$28.50$26.25$24.33 07/13$22.10–$33.00$24.331
$290.00Feb 19$27.80$31.90$29.85$40.70 06/23$25.25–$35.90$29.856
$290.00Jun 17$37.50$42.00$39.75$42.30 07/20$34.50–$45.75$39.753
$290.00Dec 17$46.50$51.50$49.00$50.80 07/23$43.75–$54.75$49.002
$320.00Aug 21$21.50$25.90$23.70$29.27 07/16$18.20–$35.25$23.701
$320.00Nov 20$34.50$39.00$36.75$35.83 07/14$29.90–$46.15$35.832
$320.00Jan 15$40.00$44.50$42.25$38.68 07/13$35.70–$50.75$40.001
$320.00Dec 17$63.50$68.00$65.75$59.30 07/02$58.50–$72.25$63.504
$280.00Aug 21$2.05$6.50$4.28$8.77 07/31$4.28–$9.95$4.2817
$280.00Sep 18$6.50$10.90$8.70$13.00 07/16$8.70–$14.65$8.701
$280.00Nov 20$14.30$19.00$16.65$16.31 07/10$13.60–$22.65$16.311
$280.00Feb 19$23.30$27.40$25.35$27.75 07/27$21.00–$30.75$25.355
$280.00Jun 17$32.00$37.00$34.50$36.10 07/24$30.00–$40.25$34.503
$330.00Aug 21$29.50$33.50$31.50$65.00 06/22$23.40–$44.00$31.5013
$330.00Nov 20$40.80$45.50$43.15$37.25 07/02$35.30–$53.20$40.801
$330.00Feb 19$49.50$53.90$51.70$47.60 07/09$44.30–$60.00$49.509
$330.00Jun 17$59.50$64.00$61.75$56.00 07/08$54.20–$69.25$59.5015
$270.00Aug 21$0.60$4.90$2.75$5.55 07/29$2.75–$6.40$2.756
$270.00Sep 18$3.50$8.00$5.75$9.60 07/31$5.75–$10.50$5.751
$270.00Nov 20$11.00$15.50$13.25$19.82 06/25$11.25–$18.25$13.258
$270.00Feb 19$19.20$23.40$21.30$42.40 06/22$17.75–$26.10$21.301
$340.00Aug 21$37.60$42.40$40.00$91.00 06/11$29.35–$53.50$40.00--
$340.00Feb 19$56.00$60.50$58.25$51.40 06/30$49.60–$67.20$56.002
$260.00Aug 21$0.50$3.90$2.20$3.51 07/30$1.35–$4.90$2.2034
$260.00Nov 20$8.00$12.50$10.25$8.65 07/09$9.00–$14.30$8.652
$260.00Feb 19$15.00$19.80$17.40$31.90 06/22$14.65–$21.75$17.4061
$350.00Jun 17$72.00$77.00$74.50$69.30 07/09$65.90–$83.00$72.009
$250.00Aug 21$0.00$4.90$2.45$2.29 07/30$1.95–$2.55$2.2911
$250.00Nov 20$5.20$10.00$7.60$23.50 06/22$7.00–$11.15$7.605
$360.00Jun 17$79.00$84.00$81.50$72.82 07/09$72.10–$90.75$79.009
$240.00Aug 21$0.00$4.90$2.45$11.38 06/10$2.10–$2.53$2.452
$240.00Nov 20$3.50$8.00$5.75$6.40 07/01$5.30–$8.30$5.757
$240.00Dec 18$5.10$9.90$7.50$8.20 07/02$6.50–$10.40$7.501
$230.00Aug 21$0.05$4.90$2.48$0.90 07/17$1.43–$2.48$0.904
$230.00Nov 20$2.05$6.50$4.28$5.20 07/27$4.15–$7.15$4.284
$220.00Nov 20$0.65$5.40$3.03$15.02 06/09$3.03–$4.70$3.0310
$220.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--3
$210.00Aug 21$0.00$4.90$2.45$1.45 07/10$1.55–$2.45$1.4520
$210.00Nov 20$0.10$5.00$2.55--$2.55–$2.55—$0.101
$200.00Aug 21$0.00$4.90$2.45$0.70 07/16$2.40–$2.45$0.705
$200.00Dec 18$0.10$5.00$2.55$2.60 07/29$2.55–$3.48$2.551
$195.00Aug 21$0.00$4.90$2.45$0.34 07/23$2.40–$2.63$0.343
$195.00Dec 18$0.00$5.00$2.50$2.20 07/29$2.40–$2.98$2.201
$190.00Aug 21$0.00$4.90$2.45$0.45 07/14$2.40–$2.45$0.453
$190.00Dec 18$0.00$5.00$2.50$1.85 07/29$1.92–$2.55$1.852
$190.00Jan 15$0.10$5.00$2.55$2.45 07/27$2.50–$3.40$2.453
$420.00Aug 21$115.50$120.00$117.75$109.20 07/13$97.90–$132.25$115.50--
$185.00Aug 21$0.00$4.90$2.45$0.45 07/21$1.35–$2.45$0.453
$185.00Dec 18$0.00$5.00$2.50$1.55 07/29$1.33–$2.55$1.552
$185.00Jan 15$0.10$5.00$2.55$2.05 07/27$2.40–$2.98$2.053
$180.00Aug 21$0.00$4.90$2.45$0.40 07/28$0.50–$2.50$0.402
$180.00Dec 18$0.00$5.00$2.50$1.30 07/27$2.40–$2.55$1.302
$180.00Feb 19$0.10$5.00$2.55$2.90 07/15$2.55–$3.28$2.551
$175.00Nov 20$0.00$5.00$2.50$1.06 07/27$0.85–$2.85$1.062
$175.00Dec 18$0.00$5.00$2.50$1.15 07/28$0.93–$2.53$1.154
$175.00Feb 19$0.10$5.00$2.55$2.50 07/29$2.40–$2.98$2.501
$175.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--2
$170.00Aug 21$0.00$4.90$2.45$0.25 07/28$1.13–$2.45$0.253
$170.00Nov 20$0.00$4.90$2.45$2.70 06/11$2.40–$2.50$2.452
$170.00Dec 18$0.00$5.00$2.50$0.90 07/29$0.83–$2.50$0.906
$170.00Feb 19$0.00$5.00$2.50$2.70 06/25$2.40–$2.55$2.501
$165.00Aug 21$0.00$4.90$2.45$0.25 07/28$0.55–$2.45$0.25--
$165.00Nov 20$0.00$4.90$2.45$0.85 07/23$2.40–$2.90$0.858
$165.00Dec 18$0.00$4.90$2.45$0.85 07/27$1.23–$2.53$0.851
$165.00Jan 15$0.00$4.90$2.45$1.10 07/27$2.00–$2.55$1.103
$160.00Aug 21$0.00$4.90$2.45$2.40 07/09$1.20–$2.45$2.402
$160.00Dec 18$0.00$4.90$2.45$1.35 06/25$1.18–$2.55$1.352
$160.00Jan 15$0.00$4.90$2.45$0.90 07/27$1.05–$2.55$0.902
$160.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--4
$155.00Aug 21$0.00$4.90$2.45$0.20 07/28$1.18–$2.45$0.203
$155.00Nov 20$0.00$4.90$2.45$1.60 06/11$2.40–$2.45$1.606
$150.00Nov 20$0.00$4.90$2.45$2.05 06/11$2.40–$2.45$2.057
$150.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--1
$145.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--4
$140.00Nov 20$0.00$4.90$2.45$0.95 06/11$2.40–$2.45$0.957
$140.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--1
$135.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--2
$130.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--2
$130.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--2
$125.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--8
$120.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--2
$120.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--3
$115.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--4
$115.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--3
$110.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--3
$110.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--3
$105.00Aug 21$0.00$4.90$2.45--$2.45–$2.45—--1

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 54
Total Puts 14
Put/Call Ratio 0.26
Net Difference 40

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 2
Put/Call Ratio 0.40
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 119
Total Puts 138
Average Put/Call Ratio 1.50
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