Tour v492
LGND
LIGAND PHARMACEUTICA
$309.01 +2.13%
(8/5 18:09) ◀
|
Thursday, August 6, 2026 (2:15pm)
January 2026
|
▶ (8/6 18:05)
◀ 8/6 14:16 ▶

Option Volume

Detail
ℹ
Current (08/06 2:15pm) 22
Calls: 15 (68%)
Puts: 7 (32%)
Prior (05/07) 188
Calls: 142 (76%)
Puts: 46 (24%)
Current vs Prior -88.30%
Calls: -89.44% (Calls)
Puts: -84.78% (Puts)
Prior 7-Day Total 337
Calls: 240 (71%)
Puts: 97 (29%)
Prior 7-Day Average 56
Calls: 34 (71%)
Puts: 13 (29%)
Current vs Prior 7-Day Avg -60.83%
Calls: -56.25%
Puts: -49.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:15pm) $54.0K
Calls: $50.8K (94%)
Puts: $3.2K (6%)
Prior (05/07) $251.9K
Calls: $218.8K (87%)
Puts: $33.1K (13%)
Current vs Prior -78.56%
Calls: -76.80%
Puts: -90.23%
Prior 7-Day Total $412.8K
Calls: $347.2K (84%)
Puts: $65.6K (16%)
Prior 7-Day Average $68.8K
Calls: $49.6K (84%)
Puts: $9.4K (16%)
Current vs Prior 7-Day Avg -21.51%
Calls: +2.37%
Puts: -65.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:15pm) 0.47
Prior (05/07) 0.32
Current vs Prior +44.06%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +2.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:15pm) 1,415
Calls: 859 (61%)
Puts: 556 (39%)
Prior (05/07) 1,206
Calls: 873 (72%)
Puts: 333 (28%)
Current vs Prior +17.33%
Prior 7-Day Total 4,945
Calls: 3,303 (67%)
Puts: 1,657 (33%)
Prior 7-Day Average 989
Calls: 550 (62%)
Puts: 331 (38%)
Current vs Prior 7-Day Avg +43.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.56% | 13.19%
Prior 8.63% | 13.94%
Current vs Prior -0.84% | -5.40%
Prior 7-Day Avg 10.10% | 14.84%
Current vs 7-Day Avg -15.27% | -11.17%
Prior 7-Day Eod 8.63% | 13.94%
Current vs 7-Day Eod -0.84% | -5.40%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.46% | 21.24%
Calls: 24.92% | 18.95%
Puts: 40.00% | 23.53%
Prior 34.88% | 21.30%
Calls: 34.48% | 21.05%
Puts: 35.29% | 21.54%
Current vs Prior -6.94% | -0.28%
Prior 7-Day Avg 33.93% | 25.61%
Calls: 33.77% | 26.02%
Puts: 34.10% | 25.20%
Current vs 7-Day Avg -4.34% | -17.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($50.8K) vs puts ($3.2K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (15 calls vs 7 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHNEUTRALMIXED
14:15BULLISHBULLISHBULLISH

📈 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 7.2%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2188.7093.00$90.854.7%50.94147
$250.00Aug 2158.5063.00$60.757.4%--0.9128
$260.00Aug 2148.7053.50$51.109.4%--0.9122
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. 10 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2188.7093.00$90.854.7%50.94147
$250.00Aug 2158.5063.00$60.757.4%--0.9128
$260.00Aug 2148.7053.50$51.109.4%--0.9122
$270.00Aug 2139.0043.50$41.2510.9%--0.8845
$290.00Aug 2121.6026.00$23.8018.5%--0.8110
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2120.5025.00$22.7519.8%--0.7613
$320.00Aug 2114.0017.50$15.7522.2%10.631

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 14, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2188.7093.00$90.854.7%50.94147
$330.00Aug 212.005.50$3.7593.3%30.2526
$320.00Aug 214.508.20$6.3558.3%20.3721
$370.00Sep 181.504.90$3.20106.2%20.142
$310.00Aug 218.9013.00$10.9537.4%10.536
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2114.0017.50$15.7522.2%10.631

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.0%, max 5.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1841.9%39.9%5.0%--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. 9 found (best R:R 49.00, avg 9.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$370.00Sep 18$4.55$25.45$4.555.59$344.55
$320.00$330.00Aug 21$2.60$7.40$2.602.85$322.60
$320.00$340.00Sep 18$5.75$14.25$5.752.48$325.75
$310.00$320.00Aug 21$4.60$5.40$4.601.17$314.60
$300.00$320.00Sep 18$10.25$9.75$10.250.95$310.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.20$9.80$0.2049.00$289.80
$270.00$260.00Aug 21$0.50$9.50$0.5019.00$269.50
$320.00$290.00Aug 21$13.05$16.95$13.051.30$306.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 65.67, avg 7.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$9.85$9.85$0.1565.67$269.85
$250.00$260.00Aug 21$9.65$9.65$0.3527.57$259.65
$270.00$290.00Aug 21$17.45$17.45$2.556.84$287.45
$290.00$300.00Aug 21$7.35$7.35$2.652.77$297.35
$300.00$310.00Aug 21$5.50$5.50$4.501.22$305.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$7.00$7.00$3.002.33$323.00
$320.00$290.00Aug 21$13.05$13.05$16.950.77$306.95
$270.00$260.00Aug 21$0.50$0.50$9.500.05$269.50
$290.00$280.00Aug 21$0.20$0.20$9.800.02$289.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.22, cheapest $7.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$7.1540.8%41.8%
$300.00Aug 21Sep 18$7.3041.9%39.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.15% of stock, avg 12.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$6.35$15.75$22.10$297.90$342.107.15%
$290.00Aug 21$23.80$2.70$26.50$263.50$316.508.58%
$330.00Aug 21$3.75$22.75$26.50$303.50$356.508.58%
$270.00Aug 21$41.25$2.45$43.70$226.30$313.7014.14%
$260.00Aug 21$51.10$1.95$53.05$206.95$313.0517.17%
$250.00Aug 21$60.75$2.45$63.20$186.80$313.2020.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.84% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Aug 21$3.75$1.95$5.70$254.30$335.70
$330.00$270.00Aug 21$3.75$2.45$6.20$263.80$336.20
$330.00$250.00Aug 21$3.75$2.45$6.20$243.80$336.20
$330.00$280.00Aug 21$3.75$2.50$6.25$273.75$336.25
$330.00$290.00Aug 21$3.75$2.70$6.45$283.55$336.45
$320.00$260.00Aug 21$6.35$1.95$8.30$251.70$328.30
$320.00$270.00Aug 21$6.35$2.45$8.80$261.20$328.80
$320.00$250.00Aug 21$6.35$2.45$8.80$241.20$328.80
$320.00$280.00Aug 21$6.35$2.50$8.85$271.15$328.85
$320.00$290.00Aug 21$6.35$2.70$9.05$280.95$329.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.65, avg credit $5.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Aug 21$7.85$2.153.65$262.15$297.85
260/270300/310Aug 21$6.00$4.001.50$264.00$306.00
280/290300/310Aug 21$5.70$4.301.33$284.30$305.70
260/270310/320Aug 21$5.10$4.901.04$264.90$315.10
280/290310/320Aug 21$4.80$5.200.92$285.20$314.80
260/270320/330Aug 21$3.10$6.900.45$266.90$323.10
280/290320/330Aug 21$2.80$7.200.39$287.20$322.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.90$9.1010.11
$290.00$300.00$310.00Aug 21$1.85$8.154.41
$310.00$320.00$330.00Aug 21$2.00$8.004.00
$300.00$320.00$340.00Sep 18$4.50$15.503.44
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.15$9.8565.67
$250.00$260.00$270.00Aug 21$1.00$9.009.00

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 $-2.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$2.00$18.00
$300.00$320.001:2Sep 18-$3.25$16.75
$270.00$290.001:2Aug 21-$6.35$13.65
$320.00$330.001:2Aug 21-$1.15$8.85
$310.00$320.001:2Aug 21-$1.75$8.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$1.45$8.55
$290.00$280.001:2Aug 21-$2.30$7.70
$280.00$270.001:2Aug 21-$2.40$7.60
$260.00$250.001:2Aug 21-$2.95$7.05
$330.00$320.001:2Aug 21-$8.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.72%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$11.500.443.6%3.72%7.28%--23
$310.00Aug 21$8.900.530.3%2.88%3.20%16
$340.00Sep 18$6.000.2910.0%1.94%11.97%--12
$320.00Aug 21$4.500.373.6%1.46%5.01%221
$330.00Aug 21$2.000.256.8%0.65%7.44%326
$370.00Sep 18$1.500.1419.7%0.49%20.22%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. 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 15
Total Puts 7
Put/Call Ratio 0.47
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 142
Total Puts 46
Put/Call Ratio 0.32
Net Difference 96

Prior 7-Day Put/Call Summary

Total Calls 240
Total Puts 97
Average Put/Call Ratio 0.45
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