Tour v381
A
AGILENT TECHNOLOGIES
$132.86 +2.00%
(7/20 18:05) ◀
|
Tuesday, July 21, 2026 (6:07pm)
January 2026
|
▶ (7/22 18:23)
◀ 7/21 18:07 ▶

Option Volume

Detail
ℹ
Current (07/21) 607
Calls: 296 (49%)
Puts: 311 (51%)
Prior (07/20) 2,138
Calls: 1,610 (75%)
Puts: 528 (25%)
Current vs Prior -71.61%
Calls: -81.61% (Calls)
Puts: -41.10% (Puts)
Prior 7-Day Total 7,707
Calls: 6,644 (86%)
Puts: 1,063 (14%)
Prior 7-Day Average 1,101
Calls: 949 (86%)
Puts: 151 (14%)
Current vs Prior 7-Day Avg -44.87%
Calls: -68.81%
Puts: +104.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $210.5K
Calls: $96.4K (46%)
Puts: $114.1K (54%)
Prior (07/20) $768.0K
Calls: $545.3K (71%)
Puts: $222.7K (29%)
Current vs Prior -72.59%
Calls: -82.32%
Puts: -48.76%
Prior 7-Day Total $2.48M
Calls: $2.15M (86%)
Puts: $337.7K (14%)
Prior 7-Day Average $354.8K
Calls: $306.5K (86%)
Puts: $48.2K (14%)
Current vs Prior 7-Day Avg -40.67%
Calls: -68.55%
Puts: +136.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.05
Prior (07/20) 0.33
Current vs Prior +220.38%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +621.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 22,394
Calls: 15,021 (67%)
Puts: 7,373 (33%)
Prior (07/20) 20,655
Calls: 13,679 (66%)
Puts: 6,976 (34%)
Current vs Prior +8.42%
Prior 7-Day Total 143,024
Calls: 98,710 (69%)
Puts: 44,314 (31%)
Prior 7-Day Average 20,432
Calls: 14,101 (69%)
Puts: 6,330 (31%)
Current vs Prior 7-Day Avg +9.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.67% | 13.32%
Prior 9.98% | 13.47%
Current vs Prior -3.09% | -1.12%
Prior 7-Day Avg 6.62% | 11.49%
Current vs 7-Day Avg +46.19% | +15.97%
Prior 7-Day Eod 9.98% | 13.47%
Current vs 7-Day Eod -3.09% | -1.12%
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

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 72% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 220% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2110.1011.00$10.558.5%20.7557
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. 6 found (avg delta 0.72, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2117.3019.80$18.5513.5%--0.9046
$120.00Aug 2113.4015.50$14.4514.5%--0.8450
$125.00Aug 2110.1011.00$10.558.5%20.7557
$130.00Aug 216.507.40$6.9512.9%80.61288
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 218.4010.30$9.3520.3%--0.6824
$135.00Aug 215.606.20$5.9010.2%--0.5432

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 454, top 271)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.302.85$2.5821.3%990.321.0K
$135.00Aug 213.904.70$4.3018.6%290.461.6K
$145.00Aug 211.051.55$1.3038.5%160.19250
$130.00Aug 216.507.40$6.9512.9%80.61288
$150.00Aug 210.401.00$0.7085.7%50.12452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.504.00$3.7513.3%2710.39364
$125.00Aug 211.952.40$2.1720.7%130.2695
$110.00Aug 210.250.60$0.4381.4%40.0660
$115.00Aug 210.501.05$0.7870.5%30.1061
$120.00Aug 211.001.50$1.2540.0%30.16240

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. 11 found (best R:R 49.00, avg 10.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.22$4.78$0.2221.73$150.22
$145.00$150.00Aug 21$0.60$4.40$0.607.33$145.60
$140.00$145.00Aug 21$1.28$3.72$1.282.91$141.28
$135.00$140.00Aug 21$1.72$3.28$1.721.91$136.72
$130.00$135.00Aug 21$2.65$2.35$2.650.89$132.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.10$4.90$0.1049.00$104.90
$115.00$110.00Aug 21$0.35$4.65$0.3513.29$114.65
$120.00$115.00Aug 21$0.47$4.53$0.479.64$119.53
$125.00$120.00Aug 21$0.92$4.08$0.924.43$124.08
$130.00$125.00Aug 21$1.58$3.42$1.582.16$128.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.56, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.10$4.10$0.904.56$119.10
$120.00$125.00Aug 21$3.90$3.90$1.103.55$123.90
$125.00$130.00Aug 21$3.60$3.60$1.402.57$128.60
$130.00$135.00Aug 21$2.65$2.65$2.351.13$132.65
$135.00$140.00Aug 21$1.72$1.72$3.280.52$136.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$3.45$3.45$1.552.23$136.55
$135.00$130.00Aug 21$2.15$2.15$2.850.75$132.85
$130.00$125.00Aug 21$1.58$1.58$3.420.46$128.42
$125.00$120.00Aug 21$0.92$0.92$4.080.23$124.08
$120.00$115.00Aug 21$0.47$0.47$4.530.10$119.53

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 7.68% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$4.30$5.90$10.20$124.80$145.207.68%
$130.00Aug 21$6.95$3.75$10.70$119.30$140.708.05%
$140.00Aug 21$2.58$9.35$11.93$128.07$151.938.98%
$125.00Aug 21$10.55$2.17$12.72$112.28$137.729.57%
$120.00Aug 21$14.45$1.25$15.70$104.30$135.7011.82%
$115.00Aug 21$18.55$0.78$19.33$95.67$134.3314.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.11% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.70$0.78$1.48$113.52$151.48
$160.00$115.00Aug 21$1.10$0.78$1.88$113.12$161.88
$150.00$120.00Aug 21$0.70$1.25$1.95$118.05$151.95
$150.00$105.00Aug 21$0.70$1.25$1.95$103.05$151.95
$145.00$115.00Aug 21$1.30$0.78$2.08$112.92$147.08
$160.00$120.00Aug 21$1.10$1.25$2.35$117.65$162.35
$160.00$105.00Aug 21$1.10$1.25$2.35$102.65$162.35
$145.00$120.00Aug 21$1.30$1.25$2.55$117.45$147.55
$145.00$105.00Aug 21$1.30$1.25$2.55$102.45$147.55
$150.00$125.00Aug 21$0.70$2.17$2.87$122.13$152.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 5.67, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.25$0.755.67$110.75$124.25
100/105115/120Aug 21$4.20$0.805.25$100.80$119.20
115/120125/130Aug 21$4.07$0.934.38$115.93$129.07
135/140145/150Aug 21$4.05$0.954.26$135.95$149.05
100/105120/125Aug 21$4.00$1.004.00$101.00$124.00
110/115125/130Aug 21$3.95$1.053.76$111.05$128.95
100/105125/130Aug 21$3.70$1.302.85$101.30$128.70
135/140150/155Aug 21$3.67$1.332.76$136.33$153.67
120/125130/135Aug 21$3.57$1.432.50$121.43$133.57
130/135140/145Aug 21$3.43$1.572.18$131.57$143.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.38$4.6212.16
$135.00$140.00$145.00Aug 21$0.44$4.5610.36
$140.00$145.00$150.00Aug 21$0.68$4.326.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.05$4.9599.00
$110.00$115.00$120.00Aug 21$0.12$4.8840.67
$115.00$120.00$125.00Aug 21$0.45$4.5510.11
$125.00$130.00$135.00Aug 21$0.57$4.437.77
$120.00$125.00$130.00Aug 21$0.66$4.346.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.02, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$0.02$4.98
$145.00$150.001:2Aug 21-$0.10$4.90
$150.00$155.001:2Aug 21-$0.26$4.74
$135.00$140.001:2Aug 21-$0.86$4.14
$160.00$165.001:2Aug 21-$1.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.08$4.92
$120.00$115.001:2Aug 21-$0.31$4.69
$125.00$120.001:2Aug 21-$0.33$4.67
$130.00$125.001:2Aug 21-$0.59$4.41
$100.00$95.001:2Aug 21-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.94%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$3.900.461.6%2.94%4.55%291.6K
$140.00Aug 21$2.300.325.4%1.73%7.11%991.0K
$145.00Aug 21$1.050.199.1%0.79%9.93%16250
$150.00Aug 21$0.400.1212.9%0.30%13.20%5452
$155.00Aug 21$0.150.0816.7%0.11%16.78%--27

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, 169 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 $100.00 01-15 call last traded $20.37 on 05/20 (now $35.30/$37.70) — try a limit near $35.30. Also watch the $105.00 12-18 call last traded $28.65 on 07/08 (now $30.90/$33.10) — try a limit near $30.90; the $105.00 11-20 call last traded $29.00 on 06/11 (now $29.60/$31.80) — try a limit near $29.60. Most tradeable put: the $160.00 03-19 put last traded $31.18 on 06/01 (now $29.70/$31.50) — try a limit near $30.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.90$4.70$4.30$4.37 07/17$3.45–$7.80$4.301.6K
$135.00Sep 18$6.60$8.40$7.50$7.42 07/17$5.35–$10.45$7.42629
$135.00Oct 16$7.30$8.80$8.05$9.50 07/16$6.90–$10.05$8.051
$135.00Nov 20$9.00$10.70$9.85$11.18 07/02$8.45–$13.55$9.8526
$135.00Dec 18$10.80$12.30$11.55$14.62 06/26$9.45–$15.10$11.554
$135.00Jan 15$11.60$13.30$12.45$12.05 07/07$10.75–$16.10$12.0551
$135.00Feb 19$12.90$15.20$14.05$18.10 06/25$11.45–$17.25$14.052
$135.00Mar 19$14.40$16.60$15.50$16.65 07/17$13.50–$18.80$15.5057
$135.00Jun 17$17.10$20.20$18.65$16.80 07/06$16.25–$22.30$17.101
$130.00Aug 21$6.50$7.40$6.95$7.00 07/17$5.35–$11.05$6.95288
$130.00Sep 18$9.20$9.90$9.55$10.65 07/16$7.15–$12.95$9.55511
$130.00Oct 16$10.00$11.40$10.70$13.33 07/15$9.60–$13.10$10.701
$130.00Nov 20$11.70$13.20$12.45$13.79 07/02$10.70–$16.25$12.45124
$130.00Dec 18$13.40$15.00$14.20$11.00 06/17$11.90–$18.10$13.4049
$130.00Jan 15$14.30$15.80$15.05$13.50 07/08$12.90–$18.70$14.30151
$130.00Mar 19$17.00$19.10$18.05$17.30 07/17$15.65–$21.25$17.3052
$140.00Aug 21$2.30$2.85$2.58$2.40 07/17$1.80–$5.55$2.401.0K
$140.00Sep 18$4.70$5.40$5.05$4.70 07/17$3.80–$7.50$4.70932
$140.00Oct 16$5.30$6.70$6.00$5.00 07/09$5.00–$7.85$5.301
$140.00Nov 20$7.00$8.60$7.80$10.75 06/26$6.55–$11.20$7.804
$140.00Dec 18$8.90$10.00$9.45$9.30 07/06$7.85–$12.65$9.3017
$140.00Jan 15$9.50$11.10$10.30$10.10 06/12$8.75–$13.70$10.1072
$140.00Feb 19$10.70$12.90$11.80$12.73 07/16$9.90–$14.75$11.803
$140.00Mar 19$12.00$14.30$13.15$16.82 06/09$11.35–$16.40$13.1533
$140.00Jun 17$15.00$17.90$16.45$17.40 07/17$14.30–$19.85$16.4563
$125.00Aug 21$10.10$11.00$10.55$9.32 07/09$7.60–$14.60$10.1057
$125.00Sep 18$12.10$13.30$12.70$14.33 07/17$9.65–$16.60$12.70113
$125.00Nov 20$14.90$16.60$15.75$13.00 07/06$13.15–$19.50$14.9039
$125.00Dec 18$16.30$18.10$17.20$24.73 06/04$14.30–$21.05$17.2036
$125.00Jan 15$17.10$19.10$18.10$18.11 07/17$15.35–$21.80$18.1069
$125.00Mar 19$19.80$21.90$20.85$25.00 06/05$17.95–$24.20$20.8514
$145.00Aug 21$1.05$1.55$1.30$1.85 07/16$1.05–$3.90$1.30250
$145.00Sep 18$3.10$3.50$3.30$4.40 07/15$2.63–$6.00$3.30366
$145.00Oct 16$3.70$5.00$4.35$5.08 07/10$3.55–$5.60$4.3517
$145.00Nov 20$5.40$6.80$6.10$5.30 06/22$4.95–$9.00$5.4011
$145.00Dec 18$7.00$8.20$7.60$7.80 06/24$6.30–$10.45$7.604
$145.00Jan 15$7.70$9.10$8.40$9.50 07/15$7.00–$11.45$8.4089
$145.00Mar 19$10.20$12.20$11.20--$9.75–$14.05$10.201
$145.00Jun 17$12.70$15.80$14.25$13.20 07/06$12.20–$17.75$13.204
$120.00Aug 21$13.40$15.50$14.45$14.18 07/17$10.55–$18.65$14.1850
$120.00Sep 18$15.70$17.10$16.40$12.43 06/22$13.20–$20.35$15.7020
$120.00Nov 20$18.40$19.80$19.10$11.06 05/27$16.00–$22.95$18.405
$120.00Dec 18$19.70$21.20$20.45$22.00 07/01$17.40–$24.20$20.453
$120.00Jan 15$20.40$22.20$21.30$25.55 05/29$18.30–$24.95$21.3094
$120.00Mar 19$22.80$24.90$23.85$23.96 07/17$20.45–$27.45$23.85136
$150.00Aug 21$0.40$1.00$0.70$0.79 07/17$0.45–$2.38$0.70452
$150.00Sep 18$2.00$2.40$2.20$2.00 07/17$1.75–$4.15$2.001.8K
$150.00Oct 16$2.45$3.70$3.08$4.00 07/15$2.50–$4.15$3.0811
$150.00Nov 20$4.00$5.20$4.60$7.64 06/25$3.83–$7.20$4.608
$150.00Dec 18$5.50$6.60$6.05$5.40 07/07$4.95–$8.60$5.5020
$150.00Jan 15$6.20$7.40$6.80$8.35 07/15$5.70–$9.40$6.80591
$150.00Mar 19$8.10$10.50$9.30$10.78 07/01$8.05–$12.15$9.3034
$115.00Aug 21$17.30$19.80$18.55$24.50 05/29$14.15–$22.85$18.5546
$115.00Sep 18$18.90$21.40$20.15$10.83 05/27$16.45–$24.30$18.9033
$115.00Nov 20$21.50$23.60$22.55$24.94 07/15$19.50–$26.65$22.555
$115.00Dec 18$22.50$24.80$23.65$25.72 06/08$20.55–$27.85$23.653
$115.00Jan 15$23.60$25.80$24.70$24.20 07/09$21.15–$28.45$24.2080
$115.00Mar 19$25.80$29.10$27.45$16.54 05/27$23.30–$30.65$25.80107
$155.00Aug 21$0.15$0.80$0.48$0.60 07/16$0.25–$1.43$0.4827
$155.00Sep 18$1.15$1.60$1.38$1.33 07/17$1.20–$3.10$1.33593
$155.00Nov 20$2.50$4.00$3.25$3.58 06/30$2.85–$5.70$3.2514
$155.00Dec 18$4.10$5.30$4.70$6.00 06/25$3.85–$6.95$4.7025
$155.00Jan 15$4.90$6.10$5.50$5.38 07/07$4.65–$7.95$5.38108
$155.00Feb 19$5.50$7.60$6.55$7.48 07/01$5.45–$9.05$6.551
$155.00Mar 19$6.50$8.90$7.70--$6.40–$10.35$6.501
$155.00Jun 17$10.10$12.40$11.25$11.50 07/13$9.40–$13.40$11.251
$110.00Aug 21$21.90$24.40$23.15$28.92 05/29$18.25–$27.40$23.157
$110.00Sep 18$23.60$25.90$24.75$24.20 06/30$19.50–$28.55$24.2012
$110.00Nov 20$25.40$27.50$26.45$28.69 07/16$23.15–$30.60$26.453
$110.00Dec 18$26.80$28.90$27.85$26.25 07/07$24.05–$31.65$26.805
$110.00Jan 15$26.80$29.60$28.20$27.82 06/15$24.65–$32.15$27.82931
$110.00Mar 19$29.30$32.00$30.65$34.45 06/08$27.00–$34.20$30.65142
$160.00Aug 21$0.00$2.20$1.10$0.24 07/17$0.33–$1.22$0.24336
$160.00Sep 18$0.55$1.40$0.98$1.00 07/17$0.53–$2.42$0.9869
$160.00Oct 16$1.00$2.00$1.50$1.95 07/16$1.27–$2.17$1.50814
$160.00Nov 20$1.75$3.10$2.42$2.93 07/10$1.83–$4.45$2.421
$160.00Dec 18$3.20$4.20$3.70$3.70 06/24$3.03–$5.65$3.7024
$160.00Jan 15$3.80$5.00$4.40$4.82 06/30$3.30–$6.50$4.40428
$160.00Feb 19$4.00$6.30$5.15$4.50 06/22$4.50–$7.50$4.505
$160.00Mar 19$5.10$7.20$6.15$6.88 06/24$5.40–$8.75$6.1525
$160.00Jun 17$7.80$10.80$9.30$9.70 07/02$8.25–$11.60$9.305
$105.00Sep 18$27.60$30.10$28.85$31.34 07/14$24.75–$33.00$28.851
$105.00Nov 20$29.60$31.80$30.70$29.00 06/11$27.00–$34.70$29.601
$105.00Dec 18$30.90$33.10$32.00$28.65 07/08$27.50–$35.60$30.902
$105.00Jan 15$31.40$33.60$32.50--$28.50–$36.10$31.4042
$105.00Mar 19$33.50$35.70$34.60--$30.35–$37.80$33.501
$165.00Aug 21$0.00$2.15$1.08$1.90 06/04$0.38–$1.18$1.0810
$165.00Sep 18$0.30$2.40$1.35$1.00 07/01$0.48–$1.83$1.0054
$165.00Nov 20$1.10$2.40$1.75--$1.58–$3.35$1.101
$165.00Dec 18$2.35$3.40$2.88$3.26 06/30$2.28–$4.55$2.8833
$165.00Jan 15$2.95$4.10$3.53$3.00 07/08$2.72–$5.20$3.0089
$165.00Mar 19$4.00$6.50$5.25$6.38 07/15$4.40–$7.20$5.2520
$100.00Aug 21$31.70$34.80$33.25--$28.25–$36.95$31.704
$100.00Sep 18$32.30$35.40$33.85$38.81 06/09$29.25–$37.70$33.853
$100.00Nov 20$33.50$36.10$34.80$38.30 07/15$30.75–$38.85$34.803
$100.00Dec 18$34.60$37.20$35.90$39.26 06/01$31.65–$39.55$35.90--
$100.00Jan 15$35.30$37.70$36.50$20.37 05/20$32.25–$40.35$35.306
$100.00Mar 19$37.50$39.60$38.55--$33.95–$41.95$37.508
$170.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--5
$170.00Sep 18$0.00$2.30$1.15--$1.15–$1.15—--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$5.60$6.20$5.90$7.18 07/17$4.70–$11.10$5.9032
$135.00Sep 18$7.80$8.50$8.15$8.40 07/13$7.20–$12.55$8.15179
$135.00Nov 20$10.10$11.10$10.60$10.30 06/26$9.30–$14.70$10.301
$135.00Dec 18$11.20$12.30$11.75$11.50 07/14$10.55–$15.70$11.5016
$135.00Jan 15$11.80$13.10$12.45$13.60 07/09$11.45–$16.15$12.45240
$135.00Mar 19$13.60$15.80$14.70$13.84 06/25$13.30–$17.85$13.846
$135.00Jun 17$15.20$17.80$16.50$17.34 06/29$15.50–$20.20$16.501
$130.00Aug 21$3.50$4.00$3.75$4.14 07/17$2.93–$7.80$3.75364
$130.00Sep 18$5.50$6.10$5.80$5.98 07/13$5.15–$9.20$5.8062
$130.00Nov 20$7.60$8.70$8.15$9.63 06/30$7.35–$11.80$8.152
$130.00Dec 18$8.80$9.90$9.35$10.10 07/17$8.50–$12.85$9.3536
$130.00Jan 15$9.40$10.70$10.05$10.24 07/17$9.35–$13.40$10.05114
$130.00Mar 19$11.10$13.20$12.15$13.00 07/09$11.05–$14.95$12.1535
$130.00Jun 17$12.80$15.40$14.10$15.00 07/06$13.05–$17.60$14.101
$140.00Aug 21$8.40$10.30$9.35$10.52 07/17$7.25–$15.00$9.3524
$140.00Sep 18$10.50$11.40$10.95$13.40 06/10$9.75–$15.75$10.95784
$140.00Dec 18$14.00$15.00$14.50--$13.35–$18.65$14.0017
$140.00Jan 15$14.70$15.80$15.25$14.50 07/15$14.30–$19.20$14.70153
$140.00Mar 19$16.20$18.30$17.25$21.77 06/22$16.05–$20.80$17.2512
$125.00Aug 21$1.95$2.40$2.17$2.60 07/17$1.73–$5.15$2.1795
$125.00Sep 18$3.80$4.40$4.10$4.50 07/17$3.50–$7.05$4.10487
$125.00Nov 20$5.80$6.60$6.20$5.90 07/15$5.50–$9.15$5.9038
$125.00Dec 18$6.90$7.80$7.35$7.20 07/14$6.75–$10.20$7.2014
$125.00Jan 15$7.50$8.70$8.10$8.75 06/08$7.30–$10.85$8.10174
$125.00Mar 19$8.70$11.00$9.85$10.12 07/01$9.25–$12.50$9.85100
$125.00Oct 16$4.60$5.40$5.00--$5.00–$5.00—$4.603
$145.00Aug 21$12.30$14.20$13.25$11.45 06/25$11.70–$18.45$12.301
$145.00Sep 18$13.70$14.90$14.30--$13.25–$19.55$13.709
$145.00Dec 18$17.30$18.10$17.70--$16.70–$22.20$17.303
$145.00Jan 15$17.80$19.00$18.40--$17.10–$22.70$17.8033
$120.00Aug 21$1.00$1.50$1.25$1.50 07/17$1.20–$3.63$1.25240
$120.00Sep 18$2.50$2.85$2.68$2.80 07/17$2.33–$4.85$2.6898
$120.00Nov 20$4.10$5.00$4.55$7.20 05/29$4.25–$7.15$4.552
$120.00Dec 18$5.50$6.10$5.80$9.10 06/17$5.25–$8.05$5.8035
$120.00Jan 15$5.80$6.90$6.35$8.60 06/12$5.85–$8.70$6.35157
$120.00Mar 19$7.20$9.10$8.15$10.65 06/12$7.35–$10.50$8.1597
$120.00Oct 16$3.20$3.90$3.55--$3.55–$3.55—$3.201
$150.00Aug 21$16.80$19.20$18.00$15.25 06/25$15.20–$22.95$16.801
$150.00Dec 18$20.10$21.90$21.00--$19.45–$26.00$20.103
$150.00Jan 15$20.30$22.60$21.45--$20.25–$26.30$20.3058
$115.00Aug 21$0.50$1.05$0.78$0.80 07/17$0.70–$2.17$0.7861
$115.00Sep 18$1.50$2.05$1.78$1.80 07/13$1.50–$3.65$1.7851
$115.00Nov 20$2.80$3.70$3.25$5.20 06/11$3.10–$5.55$3.2527
$115.00Dec 18$3.70$4.70$4.20$5.06 07/07$4.00–$6.20$4.206
$115.00Jan 15$4.30$5.40$4.85$4.80 07/01$4.55–$6.85$4.8048
$115.00Mar 19$5.70$7.40$6.55$7.90 06/02$5.90–$8.60$6.5595
$115.00Jun 17$7.10$10.00$8.55$8.60 07/17$7.70–$10.45$8.55--
$155.00Sep 18$21.60$24.60$23.10--$20.55–$28.35$21.604
$155.00Jan 15$24.60$26.20$25.40--$23.55–$29.95$24.6029
$155.00Mar 19$25.30$27.80$26.55--$25.10–$31.40$25.301
$110.00Aug 21$0.25$0.60$0.43$0.37 07/17$0.28–$1.35$0.3760
$110.00Sep 18$0.90$1.30$1.10$1.25 07/17$0.95–$2.20$1.10104
$110.00Nov 20$1.95$2.95$2.45$3.95 06/23$2.15–$4.10$2.4519
$110.00Dec 18$2.75$3.60$3.18$3.00 07/14$2.93–$4.85$3.0020
$110.00Jan 15$3.20$4.20$3.70$5.50 06/18$3.43–$5.40$3.7093
$110.00Mar 19$4.30$6.10$5.20$10.50 05/27$4.75–$6.85$5.2012
$160.00Jan 15$28.40$30.60$29.50--$27.40–$34.20$28.405
$160.00Mar 19$29.70$31.50$30.60$31.18 06/01$28.75–$35.30$30.6024
$105.00Aug 21$0.10$2.40$1.25$0.23 07/13$0.25–$1.27$0.23221
$105.00Sep 18$0.50$1.35$0.93$0.65 07/14$0.68–$1.68$0.65162
$105.00Oct 16$0.90$1.55$1.23$1.11 07/13$1.05–$2.05$1.113
$105.00Nov 20$1.30$2.40$1.85$2.30 07/08$1.55–$3.05$1.852
$105.00Dec 18$1.90$2.95$2.42--$2.15–$3.65$1.9042
$105.00Jan 15$2.10$3.50$2.80$4.10 06/17$2.53–$4.15$2.8066
$105.00Mar 19$3.20$4.80$4.00$8.99 05/22$3.63–$5.45$4.00154
$165.00Jun 17$34.00$36.90$35.45$36.43 06/29$34.30–$41.00$35.451
$100.00Aug 21$0.00$2.30$1.15$0.21 07/08$0.18–$1.20$0.21165
$100.00Sep 18$0.25$1.20$0.73$0.70 07/17$0.38–$1.00$0.70318
$100.00Oct 16$0.40$1.00$0.70$0.72 07/13$0.70–$1.55$0.703
$100.00Nov 20$0.20$1.65$0.93$1.35 07/02$0.93–$2.35$0.932
$100.00Dec 18$1.35$2.15$1.75$2.10 07/02$1.63–$2.90$1.7532
$100.00Jan 15$1.65$3.50$2.58$1.92 07/14$1.95–$3.30$1.92287
$100.00Mar 19$2.25$5.00$3.63$3.40 07/09$2.78–$4.25$3.4098
$95.00Aug 21$0.00$2.20$1.10$0.22 06/26$0.15–$1.13$0.2230
$95.00Sep 18$0.00$1.25$0.63$0.42 07/09$0.28–$0.78$0.42129
$95.00Dec 18$0.50$1.75$1.13--$1.13–$2.35$0.503
$95.00Jan 15$1.00$3.60$2.30$1.85 07/06$1.65–$2.50$1.8572
$95.00Feb 19$1.00$3.80$2.40$1.94 07/14$1.83–$2.80$1.941
$90.00Aug 21$0.00$2.15$1.08$0.15 07/08$0.10–$1.13$0.1590
$90.00Sep 18$0.00$1.25$0.63$0.90 05/29$0.38–$0.88$0.63381
$90.00Nov 20$0.30$0.65$0.48--$0.48–$1.83$0.3097
$90.00Dec 18$0.55$1.25$0.90--$0.88–$1.93$0.551
$90.00Jan 15$0.65$3.40$2.03$1.40 07/06$1.23–$2.30$1.4087
$90.00Mar 19$0.70$3.80$2.25$2.89 06/11$1.75–$2.60$2.252
$85.00Aug 21$0.00$2.15$1.08$0.50 06/24$0.33–$1.10$0.5050
$85.00Sep 18$0.00$2.25$1.13$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$0.30$1.00$0.65$0.85 06/30$0.55–$1.63$0.655
$85.00Jan 15$0.20$3.10$1.65--$0.88–$1.68$0.209
$85.00Mar 19$0.10$3.50$1.80--$0.93–$2.08$0.101
$80.00Aug 21$0.00$0.05$0.03$0.05 07/14$0.03–$0.50$0.0315
$80.00Sep 18$0.00$1.10$0.55$0.26 06/25$0.38–$1.13$0.2625
$80.00Nov 20$0.00$0.40$0.20$0.25 07/09$0.20–$1.15$0.201
$80.00Dec 18$0.10$0.80$0.45--$0.43–$1.30$0.101
$80.00Jan 15$0.10$2.90$1.50$0.94 07/08$0.70–$1.58$0.9432
$80.00Mar 19$0.80$3.20$2.00$1.53 06/01$1.15–$2.05$1.5337
$75.00Aug 21$0.00$2.15$1.08$0.30 05/20$0.13–$1.08$0.3019
$75.00Sep 18$0.00$1.50$0.75--$0.38–$0.75--1
$75.00Nov 20$0.00$0.50$0.25--$0.25–$1.15--1
$75.00Dec 18$0.00$0.70$0.35$0.25 07/15$0.23–$1.25$0.256

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 296
Total Puts 311
Put/Call Ratio 1.05
Net Difference -15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,644
Total Puts 1,063
Average Put/Call Ratio 0.15
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