Tour v492
LGND
LIGAND PHARMACEUTICA
$300.14 -0.80%
$306.14 (+2.00%)🌙
as of 08/06 06:05 PM
(8/6 14:16) ◀
|
Thursday, August 6, 2026 (6:05pm)
January 2026
|
▶
◀ 8/6 18:05

Option Volume

Detail
ℹ
Current (08/06) 31
Calls: 21 (68%)
Puts: 10 (32%)
Prior (08/05) 68
Calls: 54 (79%)
Puts: 14 (21%)
Current vs Prior -54.41%
Calls: -61.11% (Calls)
Puts: -28.57% (Puts)
Prior 7-Day Total 295
Calls: 162 (55%)
Puts: 133 (45%)
Prior 7-Day Average 42
Calls: 23 (55%)
Puts: 19 (45%)
Current vs Prior 7-Day Avg -26.44%
Calls: -9.26%
Puts: -47.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $74.3K
Calls: $59.5K (80%)
Puts: $14.8K (20%)
Prior (08/05) $95.8K
Calls: $83.3K (87%)
Puts: $12.6K (13%)
Current vs Prior -22.44%
Calls: -28.53%
Puts: +17.93%
Prior 7-Day Total $601.0K
Calls: $399.6K (66%)
Puts: $201.3K (34%)
Prior 7-Day Average $85.9K
Calls: $57.1K (66%)
Puts: $28.8K (34%)
Current vs Prior 7-Day Avg -13.43%
Calls: +4.26%
Puts: -48.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.48
Prior (08/05) 0.26
Current vs Prior +83.67%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -63.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 1,415
Calls: 859 (61%)
Puts: 556 (39%)
Prior (08/05) 1,354
Calls: 810 (60%)
Puts: 544 (40%)
Current vs Prior +4.51%
Prior 7-Day Total 1,710
Calls: 1,144 (67%)
Puts: 566 (33%)
Prior 7-Day Average 244
Calls: 190 (63%)
Puts: 113 (37%)
Current vs Prior 7-Day Avg +479.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.58% | 13.24%
Prior 10.30% | 14.08%
Current vs Prior -16.67% | -5.93%
Prior 7-Day Avg 11.12% | 14.71%
Current vs 7-Day Avg -22.86% | -9.97%
Prior 7-Day Eod 10.30% | 14.08%
Current vs 7-Day Eod -16.67% | -5.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.46% | 21.24%
Calls: 24.92% | 18.95%
Puts: 40.00% | 23.53%
Prior 19.56% | 16.43%
Calls: 17.54% | 17.82%
Puts: 21.59% | 15.04%
Current vs Prior +65.95% | +29.28%
Prior 7-Day Avg 32.69% | 20.60%
Calls: 32.06% | 20.59%
Puts: 33.33% | 20.61%
Current vs 7-Day Avg -0.71% | +3.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($59.5K) vs puts ($14.8K). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (21 calls vs 10 puts). P/C ratio rising 84% - 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 7.3%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2179.2083.00$81.104.7%50.93147
$250.00Aug 2149.5053.50$51.507.8%--0.9728
$260.00Aug 2140.0044.00$42.009.5%--0.9022
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. 9 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2149.5053.50$51.507.8%--0.9728
$220.00Aug 2179.2083.00$81.104.7%50.93147
$260.00Aug 2140.0044.00$42.009.5%--0.9022
$270.00Aug 2130.5034.50$32.5012.3%--0.8645
$290.00Aug 2115.5018.50$17.0017.6%--0.7110
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2128.5032.50$30.5013.1%--0.8313
$320.00Aug 2120.0024.40$22.2019.8%10.731

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 16, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2179.2083.00$81.104.7%50.93147
$330.00Aug 211.654.10$2.8885.1%40.1926
$320.00Aug 213.306.00$4.6558.1%20.2821
$370.00Sep 181.504.90$3.20106.2%20.132
$310.00Aug 215.508.50$7.0042.9%10.406
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 213.006.50$4.7573.7%10.3037
$320.00Aug 2120.0024.40$22.2019.8%10.731

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 4.5%, max 7.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1846.3%43.1%7.4%244
$300.00Aug 21Sep 1840.4%39.8%1.6%--21
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.00, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$370.00Sep 18$2.70$27.30$2.7010.11$342.70
$320.00$330.00Aug 21$1.77$8.23$1.774.65$321.77
$310.00$320.00Aug 21$2.35$7.65$2.353.26$312.35
$320.00$340.00Sep 18$4.70$15.30$4.703.26$324.70
$300.00$320.00Sep 18$7.95$12.05$7.951.52$307.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.50$9.50$0.5019.00$269.50
$260.00$250.00Aug 21$1.45$8.55$1.455.90$258.55
$290.00$280.00Aug 21$2.25$7.75$2.253.44$287.75
$320.00$290.00Aug 21$17.45$12.55$17.450.72$302.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 74.00, avg 7.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Aug 21$29.60$29.60$0.4074.00$249.60
$250.00$260.00Aug 21$9.50$9.50$0.5019.00$259.50
$260.00$270.00Aug 21$9.50$9.50$0.5019.00$269.50
$270.00$290.00Aug 21$15.50$15.50$4.503.44$285.50
$290.00$300.00Aug 21$5.90$5.90$4.101.44$295.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$8.30$8.30$1.704.88$321.70
$320.00$290.00Aug 21$17.45$17.45$12.551.39$302.55
$290.00$280.00Aug 21$2.25$2.25$7.750.29$287.75
$260.00$250.00Aug 21$1.45$1.45$8.550.17$258.55
$270.00$260.00Aug 21$0.50$0.50$9.500.05$269.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.70, cheapest $5.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$5.9546.3%43.1%
$300.00Aug 21Sep 18$7.4540.4%39.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.25% of stock, avg 11.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$17.00$4.75$21.75$268.25$311.757.25%
$320.00Aug 21$4.65$22.20$26.85$293.15$346.858.95%
$330.00Aug 21$2.88$30.50$33.38$296.62$363.3811.12%
$270.00Aug 21$32.50$2.45$34.95$235.05$304.9511.64%
$260.00Aug 21$42.00$1.95$43.95$216.05$303.9514.64%
$250.00Aug 21$51.50$0.50$52.00$198.00$302.0017.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.61% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Aug 21$2.88$1.95$4.83$255.17$334.83
$330.00$270.00Aug 21$2.88$2.45$5.33$264.67$335.33
$330.00$280.00Aug 21$2.88$2.50$5.38$274.62$335.38
$320.00$260.00Aug 21$4.65$1.95$6.60$253.40$326.60
$320.00$270.00Aug 21$4.65$2.45$7.10$262.90$327.10
$320.00$280.00Aug 21$4.65$2.50$7.15$272.85$327.15
$330.00$290.00Aug 21$2.88$4.75$7.63$282.37$337.63
$310.00$260.00Aug 21$7.00$1.95$8.95$251.05$318.95
$320.00$290.00Aug 21$4.65$4.75$9.40$280.60$329.40
$310.00$270.00Aug 21$7.00$2.45$9.45$260.55$319.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 5.56, avg credit $5.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/290Aug 21$16.95$3.055.56$243.05$286.95
250/260290/300Aug 21$7.35$2.652.77$252.65$297.35
260/270290/300Aug 21$6.40$3.601.78$263.60$296.40
280/290300/310Aug 21$6.35$3.651.74$283.65$306.35
250/260300/310Aug 21$5.55$4.451.25$254.45$305.55
260/270300/310Aug 21$4.60$5.400.85$265.40$304.60
280/290310/320Aug 21$4.60$5.400.85$285.40$314.60
280/290320/330Aug 21$4.02$5.980.67$285.98$324.02
250/260310/320Aug 21$3.80$6.200.61$256.20$313.80
250/260320/330Aug 21$3.22$6.780.47$256.78$323.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 16.24, cheapest $0.58)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.58$9.4216.24
$300.00$320.00$340.00Sep 18$3.25$16.755.15
$300.00$310.00$320.00Aug 21$1.75$8.254.71
$290.00$300.00$310.00Aug 21$1.80$8.204.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$2.20$7.803.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.50, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Sep 18-$0.50$29.50
$320.00$340.001:2Sep 18-$1.20$18.80
$270.00$290.001:2Aug 21-$1.50$18.50
$300.00$320.001:2Sep 18-$2.65$17.35
$320.00$330.001:2Aug 21-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$0.25$9.75
$270.00$260.001:2Aug 21-$1.45$8.55
$280.00$270.001:2Aug 21-$2.40$7.60
$320.00$290.001:2Aug 21$12.70$17.30
$260.00$250.001:2Aug 21$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.07%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$9.200.386.6%3.07%9.68%--23
$310.00Aug 21$5.500.403.3%1.83%5.12%16
$340.00Sep 18$4.300.2413.3%1.43%14.71%--12
$320.00Aug 21$3.300.286.6%1.10%7.72%221
$330.00Aug 21$1.650.199.9%0.55%10.50%426
$370.00Sep 18$1.500.1323.3%0.50%23.78%22

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. 199 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 $165.50/$169.50) — try a limit near $165.50. Also watch the $145.00 11-20 call last traded $127.20 on 06/22 (now $156.00/$160.00) — try a limit near $156.00; the $155.00 11-20 call last traded $110.60 on 06/22 (now $146.00/$150.00) — try a limit near $146.00. Most tradeable put: the $360.00 06-17 put last traded $72.82 on 07/09 (now $80.00/$84.00) — try a limit near $80.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$9.70$12.50$11.10$9.55 07/31$9.05–$28.00$9.7010
$300.00Sep 18$16.60$20.50$18.55$16.05 07/30$14.60–$24.75$16.6011
$300.00Nov 20$29.30$32.50$30.90$40.81 07/10$24.50–$42.90$30.906
$300.00Feb 19$40.10$44.50$42.30$40.90 07/28$35.40–$54.35$40.907
$300.00Jun 17$54.70$58.50$56.60$51.50 07/30$49.50–$68.25$54.705
$300.00Dec 17$70.00$74.00$72.00--$72.00–$72.00—$70.002
$310.00Aug 21$5.50$8.50$7.00$6.25 07/31$5.85–$22.40$6.256
$310.00Nov 20$24.60$27.50$26.05$30.50 07/15$20.65–$37.90$26.056
$310.00Jan 15$31.10$35.00$33.05$49.30 07/07$27.35–$44.75$33.052
$310.00Feb 19$35.80$40.00$37.90$42.80 07/14$31.45–$49.40$37.901
$310.00Jun 17$50.50$54.00$52.25$50.90 07/30$45.65–$63.75$50.906
$310.00Dec 17$66.50$70.00$68.25$62.10 07/31$60.00–$79.05$66.504
$290.00Aug 21$15.50$18.50$17.00$14.50 07/30$13.00–$35.05$15.5010
$290.00Feb 19$44.80$49.00$46.90$46.70 07/15$39.90–$59.75$46.707
$290.00Jun 17$59.50$63.00$61.25$56.20 07/31$53.25–$73.25$59.509
$290.00Dec 17$74.00$79.00$76.50$70.10 07/31$67.80–$88.25$74.002
$320.00Aug 21$3.30$6.00$4.65$5.20 07/28$3.90–$17.40$4.6521
$320.00Sep 18$9.20$12.00$10.60$9.02 07/30$8.05–$15.65$9.2023
$320.00Dec 18$23.50$27.50$25.50$24.00 07/29$20.50–$36.75$24.001
$320.00Jan 15$27.00$31.00$29.00$42.00 07/10$23.45–$39.80$29.001
$320.00Feb 19$31.80$35.50$33.65$38.50 07/14$27.85–$44.75$33.656
$320.00Jun 17$45.60$50.50$48.05$58.50 07/07$41.50–$59.25$48.055
$320.00Dec 17$62.50$66.00$64.25$63.00 07/15$57.00–$75.00$63.0011
$280.00Aug 21$22.50$26.00$24.25$28.81 07/16$18.55–$42.60$24.256
$280.00Nov 20$39.00$43.00$41.00$37.90 06/24$33.35–$55.25$39.00--
$280.00Jan 15$46.20$50.00$48.10$49.75 07/24$40.45–$61.75$48.10--
$280.00Feb 19$50.10$54.50$52.30$67.65 06/30$44.45–$65.75$52.301
$280.00Dec 17$78.50$83.50$81.00$58.40 06/23$72.75–$93.25$78.50--
$330.00Aug 21$1.65$4.10$2.88$3.50 07/30$2.25–$12.95$2.8826
$330.00Nov 20$16.80$20.00$18.40$25.61 06/29$14.20–$28.65$18.4012
$330.00Jan 15$23.70$27.00$25.35$37.50 07/10$20.45–$35.80$25.351
$330.00Feb 19$28.00$32.00$30.00$36.85 06/29$24.80–$40.40$30.002
$330.00Dec 17$58.00$62.50$60.25$64.60 07/14$53.00–$71.00$60.254
$270.00Aug 21$30.50$34.50$32.50$31.60 07/30$24.80–$50.60$31.6045
$340.00Aug 21$0.10$4.90$2.50$6.13 07/14$2.40–$9.50$2.501
$340.00Sep 18$4.30$7.50$5.90$7.76 07/20$4.75–$9.65$5.9012
$340.00Feb 19$24.20$28.50$26.35$22.70 07/29$22.10–$36.40$24.2015
$340.00Jun 17$39.00$43.00$41.00$36.23 07/29$34.75–$51.00$39.003
$340.00Dec 17$54.50$59.00$56.75$67.80 07/13$50.00–$67.25$56.7514
$260.00Aug 21$40.00$44.00$42.00$42.10 07/15$32.35–$59.50$42.0022
$260.00Nov 20$52.20$56.00$54.10$56.25 07/23$44.90–$69.15$54.1028
$260.00Dec 17$88.50$93.00$90.75$67.33 06/23$81.75–$103.75$88.50--
$350.00Aug 21$0.00$4.90$2.45$10.50 06/30$2.40–$7.10$2.452
$350.00Sep 18$2.15$6.00$4.08$5.10 07/28$3.33–$7.40$4.084
$350.00Nov 20$11.30$15.00$13.15$5.00 06/11$10.30–$21.25$11.302
$350.00Jun 17$35.50$39.50$37.50$49.90 07/09$31.75–$47.15$37.502
$250.00Aug 21$49.50$53.50$51.50$41.00 07/31$41.25–$68.60$49.5028
$250.00Nov 20$59.50$63.50$61.50$73.53 07/10$52.35–$76.70$61.5010
$250.00Dec 18$62.00$66.50$64.25$75.75 07/10$54.95–$79.30$64.251
$250.00Dec 17$94.00$98.50$96.25$71.10 06/23$86.75–$109.75$94.00--
$360.00Jan 15$15.60$18.50$17.05--$17.05–$17.05—$15.602
$240.00Aug 21$59.50$63.50$61.50$66.00 07/17$50.15–$78.00$61.504
$240.00Nov 20$67.50$71.30$69.40$80.30 07/13$59.55–$85.10$69.404
$240.00Dec 17$99.50$104.00$101.75$76.48 06/23$92.00–$115.50$99.501
$370.00Aug 21$0.00$4.90$2.45$2.00 07/20$2.40–$4.25$2.001
$370.00Sep 18$1.50$4.90$3.20$2.60 07/29$2.40–$4.63$2.602
$370.00Nov 20$6.90$11.00$8.95$4.40 06/18$7.25–$16.10$6.901
$370.00Dec 18$10.10$14.00$12.05$20.03 07/07$9.50–$19.00$12.0550
$370.00Feb 19$17.00$20.50$18.75$18.78 07/16$15.35–$26.40$18.751
$370.00Jun 17$29.00$34.00$31.50$38.20 07/01$27.25–$41.00$31.507
$230.00Aug 21$69.60$73.50$71.55$68.61 07/16$59.05–$87.65$69.609
$230.00Nov 20$75.50$79.90$77.70$89.00 06/29$67.00–$93.50$77.702
$380.00Aug 21$0.00$4.90$2.45$1.35 07/20$2.40–$3.25$1.351
$380.00Sep 18$0.50$4.90$2.70--$2.70–$2.70—$0.501
$220.00Aug 21$79.20$83.00$81.10$73.06 07/29$68.90–$97.45$79.20147
$220.00Nov 20$84.50$88.50$86.50--$86.50–$88.00$84.5010
$210.00Aug 21$89.20$93.00$91.10$88.37 07/15$78.55–$107.00$89.207
$210.00Nov 20$93.50$97.50$95.50$56.60 06/10$83.75–$111.50$93.501
$400.00Aug 21$0.00$4.90$2.45$2.55 07/07$1.25–$2.45$2.453
$400.00Dec 18$5.60$10.00$7.80$11.79 07/13$6.25–$13.35$7.801
$200.00Aug 21$99.00$103.00$101.00$117.93 07/02$88.25–$117.00$101.0028
$200.00Jan 15$105.50$109.50$107.50$99.20 06/25$95.90–$123.25$105.501
$200.00Nov 20$103.00$107.00$105.00--$105.00–$106.25$103.002
$195.00Jan 15$110.00$114.00$112.00$118.00 06/26$100.30–$127.75$112.001
$195.00Nov 20$107.50$111.50$109.50--$109.50–$110.90$107.502
$190.00Nov 20$112.50$116.50$114.50$120.20 06/26$101.90–$130.00$114.501
$190.00Aug 21$109.20$113.00$111.10--$111.10–$112.45$109.201
$185.00Aug 21$114.10$118.00$116.05--$116.05–$117.50$114.102
$420.00Nov 20$1.70$6.00$3.85$4.50 07/29$2.90–$7.25$3.851
$420.00Jun 17$19.00$23.50$21.25$22.40 06/29$18.25–$28.00$21.251
$180.00Aug 21$119.00$123.00$121.00$129.00 06/29$108.25–$136.95$121.0024
$175.00Aug 21$124.00$128.00$126.00--$126.00–$127.50$124.006
$175.00Nov 20$126.50$130.50$128.50--$128.50–$130.30$126.502
$170.00Nov 20$131.50$135.50$133.50$73.30 06/05$120.75–$149.40$131.50--
$170.00Aug 21$129.00$133.00$131.00--$131.00–$132.55$129.001
$165.00Aug 21$134.00$138.00$136.00$86.50 06/22$123.15–$151.75$134.00--
$165.00Nov 20$136.50$140.50$138.50--$138.50–$139.80$136.502
$440.00Jan 15$4.00$8.00$6.00$11.02 07/08$4.78–$9.65$6.001
$440.00Jun 17$15.50$20.50$18.00$22.50 07/06$15.50–$24.00$18.00100
$155.00Nov 20$146.00$150.00$148.00$110.60 06/22$135.25–$163.90$146.001
$450.00Nov 20$0.10$5.00$2.55$2.65 07/27$2.40–$4.75$2.551
$145.00Nov 20$156.00$160.00$158.00$127.20 06/22$145.25–$173.75$156.001
$145.00Aug 21$154.00$158.00$156.00--$156.00–$157.50$154.002
$140.00Aug 21$159.00$163.00$161.00--$161.00–$162.55$159.0010
$135.00Nov 20$165.50$169.50$167.50$129.60 06/22$154.75–$183.10$165.501
$135.00Aug 21$164.00$168.00$166.00--$166.00–$167.50$164.001
$470.00Dec 18$0.30$4.90$2.60--$2.60–$2.90$0.301
$130.00Aug 21$169.00$173.00$171.00--$171.00–$172.50$169.001
$130.00Nov 20$170.50$174.50$172.50--$172.50–$174.00$170.502
$125.00Aug 21$174.00$178.00$176.00--$176.00–$177.45$174.002
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.00$11.10$9.05$18.29 07/31$9.05–$20.15$9.055
$300.00Nov 20$23.50$27.60$25.55$25.29 07/14$23.10–$33.25$25.293
$300.00Dec 18$26.50$30.70$28.60$25.58 07/07$26.00–$35.75$26.5050
$300.00Jan 15$29.00$33.30$31.15$28.30 07/08$28.50–$38.40$29.001
$300.00Feb 19$32.50$36.60$34.55$30.36 07/06$31.60–$41.35$32.501
$300.00Dec 17$52.50$57.00$54.75$58.90 07/31$50.50–$60.50$54.754
$300.00Jun 17$42.50$46.50$44.50--$44.50–$46.25$42.505
$310.00Aug 21$12.50$16.80$14.65$17.47 07/10$14.65–$27.50$14.65--
$310.00Jun 17$48.00$52.50$50.25$52.70 07/17$46.00–$56.75$50.254
$310.00Dec 17$58.00$62.00$60.00$63.10 07/28$56.25–$66.00$60.0013
$290.00Aug 21$3.00$6.50$4.75$12.50 07/31$4.75–$14.30$4.7537
$290.00Nov 20$18.50$22.50$20.50$19.43 07/10$19.10–$28.05$19.431
$290.00Jan 15$24.00$28.40$26.20$24.33 07/13$24.00–$33.00$24.331
$290.00Feb 19$27.50$31.50$29.50$40.70 06/23$27.00–$35.90$29.506
$290.00Jun 17$37.50$41.00$39.25$42.30 07/20$36.25–$45.75$39.253
$290.00Dec 17$47.00$52.00$49.50$50.80 07/23$45.50–$54.75$49.502
$320.00Aug 21$20.00$24.40$22.20$29.27 07/16$20.70–$35.25$22.201
$320.00Nov 20$35.00$39.50$37.25$35.83 07/14$32.85–$46.15$35.832
$320.00Jan 15$40.00$44.50$42.25$38.68 07/13$38.40–$50.75$40.001
$320.00Dec 17$64.00$68.50$66.25$59.30 07/02$61.25–$72.25$64.004
$280.00Aug 21$0.00$5.00$2.50$8.77 07/31$2.50–$9.95$2.5017
$280.00Sep 18$5.50$9.00$7.25$13.00 07/16$7.25–$14.65$7.251
$280.00Nov 20$14.50$18.80$16.65$16.31 07/10$15.50–$22.65$16.311
$280.00Feb 19$23.00$26.70$24.85$27.75 07/27$23.00–$30.75$24.855
$280.00Jun 17$32.50$37.00$34.75$36.10 07/24$31.75–$40.25$34.753
$330.00Aug 21$28.50$32.50$30.50$65.00 06/22$26.30–$44.00$30.5013
$330.00Nov 20$41.50$45.50$43.50$37.25 07/02$38.35–$53.20$41.501
$330.00Feb 19$50.00$54.30$52.15$47.60 07/09$47.25–$60.00$50.009
$330.00Jun 17$60.00$64.50$62.25$56.00 07/08$57.00–$69.25$60.0015
$270.00Aug 21$0.00$4.90$2.45$5.55 07/29$2.45–$6.40$2.4516
$270.00Sep 18$3.00$6.30$4.65$9.60 07/31$4.65–$10.50$4.651
$270.00Nov 20$11.00$15.20$13.10$19.82 06/25$12.50–$18.25$13.108
$270.00Feb 19$18.50$22.60$20.55$42.40 06/22$19.15–$26.10$20.551
$340.00Aug 21$38.00$41.80$39.90$91.00 06/11$33.00–$53.50$39.90--
$340.00Feb 19$56.50$61.00$58.75$51.40 06/30$53.25–$67.20$56.502
$260.00Aug 21$0.00$3.90$1.95$3.51 07/30$1.35–$4.90$1.9534
$260.00Nov 20$7.50$12.00$9.75$8.65 07/09$9.50–$14.30$8.652
$260.00Feb 19$15.00$19.50$17.25$31.90 06/22$16.00–$21.75$17.2561
$350.00Jun 17$73.00$77.50$75.25$69.30 07/09$69.30–$83.00$73.009
$250.00Aug 21$0.00$1.00$0.50$2.29 07/30$0.50–$2.55$0.5011
$250.00Nov 20$5.00$9.70$7.35$23.50 06/22$7.15–$11.15$7.355
$360.00Jun 17$80.00$84.00$82.00$72.82 07/09$75.50–$90.75$80.009
$240.00Aug 21$0.00$4.90$2.45$11.38 06/10$2.10–$2.53$2.452
$240.00Nov 20$3.50$7.50$5.50$6.40 07/01$5.50–$8.30$5.507
$240.00Dec 18$5.00$9.50$7.25$8.20 07/02$7.25–$10.40$7.251
$230.00Aug 21$0.05$1.45$0.75$0.90 07/17$0.75–$2.48$0.754
$230.00Nov 20$2.00$6.30$4.15$5.20 07/27$4.15–$7.15$4.154
$220.00Nov 20$0.55$5.30$2.93$15.02 06/09$2.93–$4.70$2.9310
$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$0.00$5.00$2.50$2.60 07/29$2.50–$3.48$2.501
$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$0.00$4.90$2.45$2.45 07/27$2.45–$3.40$2.453
$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$4.90$2.50$2.05 07/27$2.40–$2.98$2.053
$420.00Aug 21$117.00$121.00$119.00$109.20 07/13$104.00–$132.25$117.00--
$180.00Aug 21$0.00$4.90$2.45$0.40 07/28$0.50–$2.45$0.402
$180.00Dec 18$0.00$5.00$2.50$1.30 07/27$2.40–$2.55$1.302
$180.00Feb 19$0.00$5.00$2.50$2.90 07/15$2.50–$3.28$2.501
$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$0.00$5.00$2.50$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$5.00$2.50$2.70 06/11$2.40–$2.50$2.502
$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$5.00$2.50$0.85 07/23$2.40–$2.90$0.858
$165.00Dec 18$0.00$5.00$2.50$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$2.40–$2.45$2.402
$160.00Dec 18$0.00$5.00$2.50$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$5.00$2.50--$2.45–$2.50--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 21
Total Puts 10
Put/Call Ratio 0.48
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 162
Total Puts 133
Average Put/Call Ratio 1.29
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