Tour v366
A
AGILENT TECHNOLOGIES
$130.26 -0.91%
$128.31 (-1.50%)🌙
as of 07/20 06:05 PM
(7/17 18:07) ◀
|
Monday, July 20, 2026 (6:05pm)
January 2026
|
▶ (7/21 18:07)
◀ 7/20 18:05 ▶

Option Volume

Detail
ℹ
Current (07/20) 2,138
Calls: 1,610 (75%)
Puts: 528 (25%)
Prior (07/17) 1,141
Calls: 983 (86%)
Puts: 158 (14%)
Current vs Prior +87.38%
Calls: +63.78% (Calls)
Puts: +234.18% (Puts)
Prior 7-Day Total 6,201
Calls: 5,633 (91%)
Puts: 568 (9%)
Prior 7-Day Average 885
Calls: 804 (91%)
Puts: 81 (9%)
Current vs Prior 7-Day Avg +141.35%
Calls: +100.07%
Puts: +550.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $768.0K
Calls: $545.3K (71%)
Puts: $222.7K (29%)
Prior (07/17) $402.8K
Calls: $364.5K (90%)
Puts: $38.3K (10%)
Current vs Prior +90.64%
Calls: +49.60%
Puts: +481.14%
Prior 7-Day Total $1.93M
Calls: $1.81M (94%)
Puts: $122.0K (6%)
Prior 7-Day Average $275.8K
Calls: $258.4K (94%)
Puts: $17.4K (6%)
Current vs Prior 7-Day Avg +178.43%
Calls: +111.04%
Puts: +1177.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.33
Prior (07/17) 0.16
Current vs Prior +104.03%
Prior 7-Day Average 0.11
Current vs Prior 7-Day Avg +207.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 20,655
Calls: 13,679 (66%)
Puts: 6,976 (34%)
Prior (07/17) 26,816
Calls: 17,772 (66%)
Puts: 9,044 (34%)
Current vs Prior -22.98%
Prior 7-Day Total 147,833
Calls: 101,618 (69%)
Puts: 46,215 (31%)
Prior 7-Day Average 21,119
Calls: 14,516 (69%)
Puts: 6,602 (31%)
Current vs Prior 7-Day Avg -2.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.98% | 13.47%
Prior 10.35% | 13.73%
Current vs Prior -3.53% | -1.87%
Prior 7-Day Avg 6.00% | 11.09%
Current vs 7-Day Avg +66.26% | +21.47%
Prior 7-Day Eod 10.35% | 13.73%
Current vs 7-Day Eod -3.53% | -1.87%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.70% | 9.41%
Calls: 8.40% | 10.81%
Puts: 25.00% | 8.00%
Prior 16.70% | 9.41%
Calls: 8.40% | 10.81%
Puts: 25.00% | 8.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.70% | 9.41%
Calls: 8.40% | 10.81%
Puts: 25.00% | 8.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($545.3K). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (178% higher). Above-average activity with volume up 87% vs prior.

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 4 of results (avg 8.9%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2116.0017.10$16.556.6%--0.8946
$125.00Aug 218.209.00$8.609.3%--0.6957
$120.00Aug 2111.7012.90$12.309.8%--0.8150
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2110.6011.70$11.159.9%--0.7624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.72, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2116.0017.10$16.556.6%--0.8946
$120.00Aug 2111.7012.90$12.309.8%--0.8150
$125.00Aug 218.209.00$8.609.3%--0.6957
$130.00Aug 215.306.10$5.7014.0%--0.54288
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2110.6011.70$11.159.9%--0.7624
$135.00Aug 216.907.70$7.3011.0%40.6130

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 2.0K, top 1.5K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.003.90$3.4526.1%1.5K0.39271
$140.00Aug 211.402.20$1.8044.4%360.25969
$150.00Aug 210.300.60$0.4566.7%140.08458
$145.00Aug 210.651.45$1.0576.2%110.16246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 214.105.10$4.6021.7%3160.46165
$120.00Aug 211.201.80$1.5040.0%1330.19109
$115.00Aug 210.601.00$0.8050.0%60.1158
$135.00Aug 216.907.70$7.3011.0%40.6130
$125.00Aug 212.253.30$2.7837.8%30.3192

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. 13 found (best R:R 49.00, avg 9.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.20$4.80$0.2024.00$150.20
$145.00$150.00Aug 21$0.60$4.40$0.607.33$145.60
$140.00$145.00Aug 21$0.75$4.25$0.755.67$140.75
$160.00$165.00Aug 21$0.84$4.16$0.844.95$160.84
$135.00$140.00Aug 21$1.65$3.35$1.652.03$136.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.10$4.90$0.1049.00$109.90
$115.00$110.00Aug 21$0.40$4.60$0.4011.50$114.60
$120.00$115.00Aug 21$0.70$4.30$0.706.14$119.30
$125.00$120.00Aug 21$1.28$3.72$1.282.91$123.72
$130.00$125.00Aug 21$1.82$3.18$1.821.75$128.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.67, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.25$4.25$0.755.67$119.25
$120.00$125.00Aug 21$3.70$3.70$1.302.85$123.70
$125.00$130.00Aug 21$2.90$2.90$2.101.38$127.90
$130.00$135.00Aug 21$2.25$2.25$2.750.82$132.25
$135.00$140.00Aug 21$1.65$1.65$3.350.49$136.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$3.85$3.85$1.153.35$136.15
$135.00$130.00Aug 21$2.70$2.70$2.301.17$132.30
$130.00$125.00Aug 21$1.82$1.82$3.180.57$128.18
$125.00$120.00Aug 21$1.28$1.28$3.720.34$123.72
$120.00$115.00Aug 21$0.70$0.70$4.300.16$119.30

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. 6 found (cheapest 7.91% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$5.70$4.60$10.30$119.70$140.307.91%
$135.00Aug 21$3.45$7.30$10.75$124.25$145.758.25%
$125.00Aug 21$8.60$2.78$11.38$113.62$136.388.74%
$140.00Aug 21$1.80$11.15$12.95$127.05$152.959.94%
$120.00Aug 21$12.30$1.50$13.80$106.20$133.8010.59%
$115.00Aug 21$16.55$0.80$17.35$97.65$132.3513.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.65% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$110.00Aug 21$0.45$0.40$0.85$109.15$150.85
$150.00$115.00Aug 21$0.45$0.80$1.25$113.75$151.25
$145.00$110.00Aug 21$1.05$0.40$1.45$108.55$146.45
$160.00$110.00Aug 21$1.22$0.40$1.62$108.38$161.62
$145.00$115.00Aug 21$1.05$0.80$1.85$113.15$146.85
$150.00$120.00Aug 21$0.45$1.50$1.95$118.05$151.95
$160.00$115.00Aug 21$1.22$0.80$2.02$112.98$162.02
$140.00$110.00Aug 21$1.80$0.40$2.20$107.80$142.20
$145.00$120.00Aug 21$1.05$1.50$2.55$117.45$147.55
$140.00$115.00Aug 21$1.80$0.80$2.60$112.40$142.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 15.13, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140160/165Aug 21$4.69$0.3115.13$135.31$164.69
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
105/110115/120Aug 21$4.35$0.656.69$105.65$119.35
110/115120/125Aug 21$4.10$0.904.56$110.90$124.10
135/140150/155Aug 21$4.05$0.954.26$135.95$154.05
105/110120/125Aug 21$3.80$1.203.17$106.20$123.80
115/120125/130Aug 21$3.60$1.402.57$116.40$128.60
130/135160/165Aug 21$3.54$1.462.42$131.46$163.54
120/125130/135Aug 21$3.53$1.472.40$121.47$133.53
125/130135/140Aug 21$3.47$1.532.27$126.53$138.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.55$4.458.09
$130.00$135.00$140.00Aug 21$0.60$4.407.33
$125.00$130.00$135.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.18$4.8226.78
$105.00$110.00$115.00Aug 21$0.30$4.7015.67
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.54$4.468.26
$115.00$120.00$125.00Aug 21$0.58$4.427.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.05$4.95
$135.00$140.001:2Aug 21-$0.15$4.85
$140.00$145.001:2Aug 21-$0.30$4.70
$130.00$135.001:2Aug 21-$1.20$3.80
$155.00$160.001:2Aug 21-$2.19$2.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21$0.00$5.00
$120.00$115.001:2Aug 21-$0.10$4.90
$110.00$105.001:2Aug 21-$0.20$4.80
$125.00$120.001:2Aug 21-$0.22$4.78
$100.00$95.001:2Aug 21-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.30%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$3.000.393.6%2.30%5.94%1.5K271
$140.00Aug 21$1.400.257.5%1.07%8.55%36969
$145.00Aug 21$0.650.1611.3%0.50%11.81%11246
$150.00Aug 21$0.300.0815.2%0.23%15.38%14458
$160.00Aug 21$0.150.1222.8%0.12%22.95%--336

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. 200 contracts (avg 789 vol/day, 171 traded recently)

A averages only 789 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 $125.00 01-15 call last traded $18.11 on 07/17 (now $16.00/$16.90) — try a limit near $16.45. Also watch the $110.00 08-21 call last traded $28.92 on 05/29 (now $20.70/$22.10) — try a limit near $21.40; the $115.00 08-21 call last traded $24.50 on 05/29 (now $16.00/$17.10) — try a limit near $16.55. Most tradeable put: the $165.00 06-17 put last traded $36.43 on 06/29 (now $36.00/$38.90) — try a limit near $36.43.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$5.30$6.10$5.70$7.00 07/17$5.10–$11.05$5.70288
$130.00Sep 18$7.70$8.50$8.10$10.65 07/16$7.05–$12.95$8.10511
$130.00Oct 16$9.20$10.00$9.60$13.33 07/15$9.60–$13.10$9.601
$130.00Nov 20$10.80$12.30$11.55$13.79 07/02$10.55–$16.25$11.55124
$130.00Dec 18$12.10$14.00$13.05$11.00 06/17$11.55–$18.10$12.1049
$130.00Jan 15$13.10$14.20$13.65$13.50 07/08$12.75–$18.70$13.50151
$130.00Mar 19$16.10$17.80$16.95$17.30 07/17$15.35–$21.25$16.9552
$135.00Aug 21$3.00$3.90$3.45$4.37 07/17$3.45–$7.80$3.45271
$135.00Sep 18$5.30$6.00$5.65$7.42 07/17$5.10–$10.45$5.65627
$135.00Oct 16$6.20$7.60$6.90$9.50 07/16$6.90–$10.05$6.901
$135.00Nov 20$7.70$9.90$8.80$11.18 07/02$8.15–$13.55$8.8026
$135.00Dec 18$9.30$11.60$10.45$14.62 06/26$9.45–$15.10$10.454
$135.00Jan 15$10.80$11.80$11.30$12.05 07/07$10.45–$16.10$11.3051
$135.00Feb 19$11.40$14.00$12.70$18.10 06/25$11.30–$17.25$12.702
$135.00Mar 19$12.60$15.40$14.00$16.65 07/17$12.95–$18.80$14.0057
$135.00Jun 17$15.50$20.00$17.75$16.80 07/06$16.00–$22.30$16.801
$125.00Aug 21$8.20$9.00$8.60$9.32 07/09$7.55–$14.60$8.6057
$125.00Sep 18$10.50$11.70$11.10$14.33 07/17$9.50–$16.60$11.10113
$125.00Nov 20$13.20$15.00$14.10$13.00 07/06$13.00–$19.50$13.2039
$125.00Dec 18$14.50$16.70$15.60$24.73 06/04$13.95–$21.05$15.6036
$125.00Jan 15$16.00$16.90$16.45$18.11 07/17$15.05–$21.80$16.4569
$125.00Mar 19$18.00$21.50$19.75$25.00 06/05$17.75–$24.20$19.7514
$140.00Aug 21$1.40$2.20$1.80$2.40 07/17$1.80–$5.55$1.80969
$140.00Sep 18$3.70$4.20$3.95$4.70 07/17$3.75–$7.50$3.95915
$140.00Oct 16$4.30$5.70$5.00$5.00 07/09$5.00–$7.85$5.001
$140.00Nov 20$5.70$7.90$6.80$10.75 06/26$6.55–$11.20$6.804
$140.00Dec 18$7.20$9.50$8.35$9.30 07/06$7.60–$12.65$8.3517
$140.00Jan 15$9.00$9.70$9.35$10.10 06/12$8.55–$13.70$9.3572
$140.00Feb 19$9.30$11.80$10.55$12.73 07/16$9.60–$14.75$10.553
$140.00Mar 19$10.50$13.30$11.90$16.82 06/09$11.10–$16.40$11.9033
$140.00Jun 17$14.50$16.80$15.65$17.40 07/17$14.30–$19.85$15.6563
$120.00Aug 21$11.70$12.90$12.30$14.18 07/17$10.25–$18.65$12.3050
$120.00Sep 18$13.90$15.00$14.45$12.43 06/22$12.35–$20.35$13.9020
$120.00Nov 20$16.60$18.10$17.35$11.06 05/27$15.45–$22.95$16.605
$120.00Dec 18$17.70$19.70$18.70$22.00 07/01$17.20–$24.20$18.703
$120.00Jan 15$18.50$20.60$19.55$25.55 05/29$17.70–$24.95$19.5594
$120.00Mar 19$20.70$23.30$22.00$23.96 07/17$20.45–$27.45$22.00136
$145.00Aug 21$0.65$1.45$1.05$1.85 07/16$1.05–$3.90$1.05246
$145.00Sep 18$2.40$3.10$2.75$4.40 07/15$2.63–$6.00$2.75367
$145.00Oct 16$2.90$4.20$3.55$5.08 07/10$3.55–$5.60$3.5517
$145.00Nov 20$4.20$6.20$5.20$5.30 06/22$4.95–$9.00$5.2011
$145.00Dec 18$5.50$7.80$6.65$7.80 06/24$6.20–$10.45$6.654
$145.00Jan 15$7.20$7.90$7.55$9.50 07/15$7.00–$11.45$7.5588
$145.00Mar 19$8.80$11.40$10.10--$9.50–$14.05$8.801
$145.00Jun 17$11.60$14.80$13.20$13.20 07/06$12.20–$17.75$13.204
$115.00Aug 21$16.00$17.10$16.55$24.50 05/29$13.90–$22.85$16.5546
$115.00Sep 18$17.70$20.40$19.05$10.83 05/27$15.95–$24.30$17.7033
$115.00Nov 20$20.10$21.60$20.85$24.94 07/15$18.60–$26.65$20.855
$115.00Dec 18$21.00$23.00$22.00$25.72 06/08$20.25–$27.85$22.003
$115.00Jan 15$21.50$23.80$22.65$24.20 07/09$20.75–$28.45$22.6580
$115.00Mar 19$24.10$26.40$25.25$16.54 05/27$23.05–$30.65$24.10107
$150.00Aug 21$0.30$0.60$0.45$0.79 07/17$0.45–$2.38$0.45458
$150.00Sep 18$1.60$2.25$1.93$2.00 07/17$1.75–$4.15$1.931.8K
$150.00Oct 16$1.90$3.10$2.50$4.00 07/15$2.50–$4.15$2.5011
$150.00Nov 20$2.95$4.80$3.88$7.64 06/25$3.83–$7.20$3.888
$150.00Dec 18$4.10$6.30$5.20$5.40 07/07$4.90–$8.60$5.2020
$150.00Jan 15$5.80$6.50$6.15$8.35 07/15$5.70–$9.40$6.15591
$150.00Mar 19$6.90$10.20$8.55$10.78 07/01$7.90–$12.15$8.5534
$110.00Aug 21$20.70$22.10$21.40$28.92 05/29$18.05–$27.40$21.407
$110.00Sep 18$21.90$24.60$23.25$24.20 06/30$19.50–$28.55$23.2512
$110.00Nov 20$23.60$26.00$24.80$28.69 07/16$22.10–$30.60$24.803
$110.00Dec 18$24.80$27.90$26.35$26.25 07/07$23.50–$31.65$26.255
$110.00Jan 15$25.20$28.50$26.85$27.82 06/15$24.05–$32.15$26.85931
$110.00Mar 19$27.40$30.90$29.15$34.45 06/08$26.30–$34.20$29.15142
$155.00Aug 21$0.00$0.50$0.25$0.60 07/16$0.25–$1.43$0.2527
$155.00Sep 18$0.90$1.50$1.20$1.33 07/17$1.20–$3.10$1.20593
$155.00Nov 20$2.05$3.70$2.88$3.58 06/30$2.83–$5.70$2.8814
$155.00Dec 18$3.00$5.00$4.00$6.00 06/25$3.85–$6.95$4.0025
$155.00Jan 15$4.60$5.20$4.90$5.38 07/07$4.60–$7.95$4.90108
$155.00Feb 19$4.50$6.90$5.70$7.48 07/01$5.45–$9.05$5.701
$155.00Mar 19$5.50$8.20$6.85--$6.40–$10.35$5.501
$155.00Jun 17$8.20$12.70$10.45$11.50 07/13$9.40–$13.40$10.451
$105.00Sep 18$26.60$29.10$27.85$31.34 07/14$24.10–$33.00$27.851
$105.00Nov 20$27.70$30.60$29.15$29.00 06/11$25.90–$34.70$29.001
$105.00Dec 18$28.40$31.90$30.15$28.65 07/08$27.10–$35.60$28.652
$105.00Jan 15$28.60$32.40$30.50--$27.80–$36.10$28.6042
$105.00Mar 19$31.00$34.60$32.80--$29.75–$37.80$31.001
$160.00Aug 21$0.15$2.30$1.22$0.24 07/17$0.33–$1.22$0.24336
$160.00Sep 18$0.40$1.10$0.75$1.00 07/17$0.53–$2.42$0.7569
$160.00Oct 16$0.80$1.75$1.27$1.95 07/16$1.27–$2.17$1.27814
$160.00Nov 20$0.85$2.80$1.83$2.93 07/10$1.83–$4.45$1.831
$160.00Dec 18$2.25$4.50$3.38$3.70 06/24$2.95–$5.65$3.3824
$160.00Jan 15$2.40$4.20$3.30$4.82 06/30$3.30–$6.50$3.30428
$160.00Feb 19$3.50$6.10$4.80$4.50 06/22$4.45–$7.50$4.505
$160.00Mar 19$4.30$6.90$5.60$6.88 06/24$5.35–$8.75$5.6025
$160.00Jun 17$6.80$10.00$8.40$9.70 07/02$8.25–$11.60$8.405
$100.00Aug 21$29.50$32.80$31.15--$27.00–$36.95$29.504
$100.00Sep 18$30.50$33.70$32.10$38.81 06/09$28.50–$37.70$32.103
$100.00Nov 20$31.90$34.90$33.40$38.30 07/15$29.85–$38.85$33.403
$100.00Dec 18$32.60$36.10$34.35$39.26 06/01$31.10–$39.55$34.35--
$100.00Jan 15$33.20$36.50$34.85$20.37 05/20$31.40–$40.35$33.206
$100.00Mar 19$34.80$38.40$36.60--$33.40–$41.95$34.808
$165.00Aug 21$0.00$0.75$0.38$1.90 06/04$0.38–$1.18$0.3810
$165.00Sep 18$0.10$0.85$0.48$1.00 07/01$0.48–$1.83$0.4854
$165.00Nov 20$0.95$2.40$1.67--$1.58–$3.35$0.951
$165.00Dec 18$1.35$3.20$2.28$3.26 06/30$2.28–$4.55$2.2833
$165.00Jan 15$2.05$3.40$2.72$3.00 07/08$2.72–$5.20$2.7289
$165.00Mar 19$3.50$5.90$4.70$6.38 07/15$4.40–$7.20$4.7020
$95.00Aug 21$33.80$37.70$35.75--$32.20–$41.55$33.803
$95.00Sep 18$35.60$38.30$36.95$41.40 05/29$32.90–$42.30$36.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$4.10$5.10$4.60$4.14 07/17$2.93–$8.35$4.14165
$130.00Sep 18$6.20$7.20$6.70$5.98 07/13$5.15–$9.80$6.2062
$130.00Nov 20$8.20$9.90$9.05$9.63 06/30$7.35–$12.30$9.052
$130.00Dec 18$9.50$11.60$10.55$10.10 07/17$8.50–$13.20$10.1036
$130.00Jan 15$10.10$11.80$10.95$10.24 07/17$9.35–$13.80$10.24114
$130.00Mar 19$11.00$14.30$12.65$13.00 07/09$11.05–$15.40$12.6535
$130.00Jun 17$13.30$16.50$14.90$15.00 07/06$13.05–$17.60$14.901
$135.00Aug 21$6.90$7.70$7.30$7.18 07/17$4.70–$11.45$7.1830
$135.00Sep 18$8.70$10.20$9.45$8.40 07/13$7.20–$12.85$8.70132
$135.00Nov 20$10.70$12.50$11.60$10.30 06/26$9.30–$15.25$10.701
$135.00Dec 18$11.80$13.80$12.80$11.50 07/14$10.55–$16.10$11.8016
$135.00Jan 15$12.60$14.30$13.45$13.60 07/09$11.45–$16.70$13.45240
$135.00Mar 19$14.00$16.90$15.45$13.84 06/25$13.30–$18.65$14.006
$135.00Jun 17$15.80$19.90$17.85$17.34 06/29$15.50–$20.50$17.341
$125.00Aug 21$2.25$3.30$2.78$2.60 07/17$1.73–$5.65$2.6092
$125.00Sep 18$4.10$5.00$4.55$4.50 07/17$3.50–$7.45$4.50487
$125.00Nov 20$6.00$8.10$7.05$5.90 07/15$5.50–$9.80$6.0037
$125.00Dec 18$7.10$9.00$8.05$7.20 07/14$6.75–$10.90$7.2014
$125.00Jan 15$8.20$9.50$8.85$8.75 06/08$7.30–$11.30$8.75174
$125.00Mar 19$9.30$12.00$10.65$10.12 07/01$9.25–$13.25$10.12100
$140.00Aug 21$10.60$11.70$11.15$10.52 07/17$7.25–$15.35$10.6024
$140.00Sep 18$12.00$13.30$12.65$13.40 06/10$9.75–$16.55$12.65784
$140.00Dec 18$14.80$17.10$15.95--$13.35–$19.35$14.8017
$140.00Jan 15$15.40$17.10$16.25$14.50 07/15$14.30–$19.90$15.40153
$140.00Mar 19$16.90$19.70$18.30$21.77 06/22$16.05–$21.65$18.3012
$120.00Aug 21$1.20$1.80$1.50$1.50 07/17$1.20–$3.75$1.50109
$120.00Sep 18$2.95$3.70$3.33$2.80 07/17$2.33–$5.20$2.9595
$120.00Nov 20$4.40$6.20$5.30$7.20 05/29$4.25–$7.65$5.302
$120.00Dec 18$5.50$7.40$6.45$9.10 06/17$5.25–$8.40$6.4535
$120.00Jan 15$6.40$7.60$7.00$8.60 06/12$5.85–$9.05$7.00157
$120.00Mar 19$7.50$10.00$8.75$10.65 06/12$7.35–$10.70$8.7597
$145.00Aug 21$13.10$15.80$14.45$11.45 06/25$11.70–$19.65$13.101
$145.00Sep 18$15.90$17.00$16.45--$13.25–$20.15$15.909
$145.00Dec 18$18.10$20.30$19.20--$16.70–$22.70$18.103
$145.00Jan 15$18.60$20.40$19.50--$17.10–$22.95$18.6033
$115.00Aug 21$0.60$1.00$0.80$0.80 07/17$0.70–$2.33$0.8058
$115.00Sep 18$1.80$2.45$2.13$1.80 07/13$1.50–$3.65$1.8049
$115.00Nov 20$3.10$4.70$3.90$5.20 06/11$3.10–$5.85$3.9027
$115.00Dec 18$3.90$5.80$4.85$5.06 07/07$4.00–$6.55$4.856
$115.00Jan 15$4.90$6.00$5.45$4.80 07/01$4.55–$7.10$4.9048
$115.00Mar 19$5.90$8.80$7.35$7.90 06/02$5.90–$8.75$7.3595
$115.00Jun 17$7.40$10.10$8.75$8.60 07/17$7.70–$10.45$8.60--
$150.00Aug 21$17.90$20.30$19.10$15.25 06/25$15.20–$24.25$17.901
$150.00Dec 18$21.80$23.80$22.80--$19.45–$26.50$21.803
$150.00Jan 15$22.20$24.00$23.10--$20.25–$27.05$22.2058
$110.00Aug 21$0.25$0.55$0.40$0.37 07/17$0.28–$1.35$0.3760
$110.00Sep 18$1.20$1.50$1.35$1.25 07/17$0.95–$2.53$1.25103
$110.00Nov 20$2.20$3.30$2.75$3.95 06/23$2.15–$4.20$2.7519
$110.00Dec 18$2.95$4.30$3.63$3.00 07/14$2.93–$5.20$3.0020
$110.00Jan 15$3.70$4.90$4.30$5.50 06/18$3.43–$5.60$4.3093
$110.00Mar 19$3.90$6.60$5.25$10.50 05/27$4.75–$7.05$5.2512
$155.00Sep 18$23.00$25.80$24.40--$20.55–$29.40$23.004
$155.00Jan 15$25.80$27.90$26.85--$23.55–$30.85$25.8029
$155.00Mar 19$27.50$29.30$28.40--$25.10–$32.00$27.501
$105.00Aug 21$0.15$0.45$0.30$0.23 07/13$0.25–$1.27$0.23221
$105.00Sep 18$0.55$1.15$0.85$0.65 07/14$0.68–$1.70$0.65162
$105.00Oct 16$0.90$1.90$1.40$1.11 07/13$1.05–$2.05$1.113
$105.00Nov 20$1.45$2.55$2.00$2.30 07/08$1.55–$3.18$2.002
$105.00Dec 18$2.10$3.40$2.75--$2.15–$3.85$2.1042
$105.00Jan 15$2.50$3.90$3.20$4.10 06/17$2.53–$4.30$3.2066
$105.00Mar 19$3.40$5.80$4.60$8.99 05/22$3.63–$5.60$4.60154
$160.00Jan 15$29.30$32.00$30.65--$27.40–$35.35$29.305
$160.00Mar 19$30.80$33.50$32.15$31.18 06/01$28.75–$36.05$31.1824
$100.00Aug 21$0.00$0.75$0.38$0.21 07/08$0.18–$1.20$0.21165
$100.00Sep 18$0.30$0.85$0.57$0.70 07/17$0.38–$1.17$0.57317
$100.00Oct 16$0.55$1.40$0.98$0.72 07/13$0.70–$1.55$0.723
$100.00Nov 20$0.70$2.20$1.45$1.35 07/02$1.15–$2.35$1.352
$100.00Dec 18$1.45$2.80$2.13$2.10 07/02$1.63–$2.90$2.1032
$100.00Jan 15$1.90$3.10$2.50$1.92 07/14$1.95–$3.30$1.92287
$100.00Mar 19$2.50$4.10$3.30$3.40 07/09$2.78–$4.45$3.3098
$165.00Jun 17$36.00$38.90$37.45$36.43 06/29$34.30–$41.50$36.431
$95.00Aug 21$0.00$0.75$0.38$0.22 06/26$0.15–$1.13$0.2230
$95.00Sep 18$0.05$0.75$0.40$0.42 07/09$0.28–$0.78$0.40129
$95.00Dec 18$0.90$2.25$1.58--$1.17–$2.35$0.903
$95.00Jan 15$1.30$2.50$1.90$1.85 07/06$1.65–$2.50$1.8572
$95.00Feb 19$1.30$3.00$2.15$1.94 07/14$1.83–$2.85$1.941
$90.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.10–$1.13$0.1590
$90.00Sep 18$0.00$0.75$0.38$0.90 05/29$0.38–$0.88$0.38381
$90.00Nov 20$0.15$1.30$0.73--$0.50–$1.83$0.1597
$90.00Dec 18$0.50$1.85$1.18--$0.88–$1.93$0.501
$90.00Jan 15$0.90$2.10$1.50$1.40 07/06$1.23–$2.30$1.4087
$90.00Mar 19$1.20$2.95$2.08$2.89 06/11$1.75–$2.60$2.082
$85.00Aug 21$0.00$0.95$0.48$0.50 06/24$0.33–$1.10$0.4850
$85.00Sep 18$0.00$0.80$0.40$0.35 07/08$0.25–$1.13$0.3598
$85.00Nov 20$0.15$0.50$0.33--$0.25–$1.27$0.153
$85.00Dec 18$0.20$1.35$0.78$0.85 06/30$0.55–$1.63$0.785
$85.00Jan 15$0.55$1.85$1.20--$0.88–$1.85$0.559
$85.00Mar 19$0.90$2.35$1.63--$0.93–$2.53$0.901
$80.00Aug 21$0.00$0.05$0.03$0.05 07/14$0.03–$0.50$0.0315
$80.00Sep 18$0.00$0.75$0.38$0.26 06/25$0.23–$1.13$0.2625
$80.00Nov 20$0.00$0.95$0.48$0.25 07/09$0.33–$1.15$0.251
$80.00Dec 18$0.05$1.90$0.98--$0.43–$1.30$0.051
$80.00Jan 15$0.25$1.40$0.83$0.94 07/08$0.70–$1.60$0.8332
$80.00Mar 19$0.80$2.00$1.40$1.53 06/01$1.15–$2.10$1.4037
$75.00Aug 21$0.00$2.15$1.08$0.30 05/20$0.13–$1.08$0.3019
$75.00Sep 18$0.00$0.75$0.38--$0.38–$0.75--1
$75.00Nov 20$0.00$0.75$0.38--$0.38–$1.15--1
$75.00Dec 18$0.00$1.00$0.50$0.25 07/15$0.23–$1.25$0.256
$75.00Jan 15$0.15$1.45$0.80--$0.50–$1.63$0.1511
$75.00Mar 19$0.25$1.70$0.98$0.80 07/14$0.63–$1.75$0.808

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 1,610
Total Puts 528
Put/Call Ratio 0.33
Net Difference 1,082

Prior's Put/Call Breakdown

Total Calls 983
Total Puts 158
Put/Call Ratio 0.16
Net Difference 825

Prior 7-Day Put/Call Summary

Total Calls 5,633
Total Puts 568
Average Put/Call Ratio 0.11
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