Tour v394
A
AGILENT TECHNOLOGIES
$139.74 +4.71%
(7/22 18:23) ◀
|
Thursday, July 23, 2026 (6:08pm)
January 2026
|
▶ (7/25 01:37)
◀ 7/23 18:08 ▶

Option Volume

Detail
ℹ
Current (07/23) 617
Calls: 291 (47%)
Puts: 326 (53%)
Prior (07/22) 828
Calls: 452 (55%)
Puts: 376 (45%)
Current vs Prior -25.48%
Calls: -35.62% (Calls)
Puts: -13.30% (Puts)
Prior 7-Day Total 7,807
Calls: 6,205 (79%)
Puts: 1,602 (21%)
Prior 7-Day Average 1,115
Calls: 886 (79%)
Puts: 228 (21%)
Current vs Prior 7-Day Avg -44.68%
Calls: -67.17%
Puts: +42.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $373.3K
Calls: $205.7K (55%)
Puts: $167.6K (45%)
Prior (07/22) $554.4K
Calls: $263.3K (47%)
Puts: $291.2K (53%)
Current vs Prior -32.67%
Calls: -21.86%
Puts: -42.44%
Prior 7-Day Total $2.71M
Calls: $1.99M (73%)
Puts: $721.6K (27%)
Prior 7-Day Average $387.8K
Calls: $284.7K (73%)
Puts: $103.1K (27%)
Current vs Prior 7-Day Avg -3.73%
Calls: -27.74%
Puts: +62.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.12
Prior (07/22) 0.83
Current vs Prior +34.67%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +194.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 22,420
Calls: 15,067 (67%)
Puts: 7,353 (33%)
Prior (07/22) 9,202
Calls: 7,279 (79%)
Puts: 1,923 (21%)
Current vs Prior +143.64%
Prior 7-Day Total 123,007
Calls: 87,160 (71%)
Puts: 35,847 (29%)
Prior 7-Day Average 17,572
Calls: 12,451 (71%)
Puts: 5,121 (29%)
Current vs Prior 7-Day Avg +27.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.45% | 12.88%
Prior 9.74% | 13.19%
Current vs Prior -3.02% | -2.32%
Prior 7-Day Avg 7.88% | 12.15%
Current vs 7-Day Avg +19.85% | +6.02%
Prior 7-Day Eod 9.74% | 13.19%
Current vs 7-Day Eod -3.02% | -2.32%
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

Slightly bearish P/C ratio of 1.12. P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (15,067 calls vs 7,353 puts) suggests bullish positioning. Rising open interest (up 144%) indicates new positions being established.

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

No options available for this category

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. 7 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2123.4025.90$24.6510.1%--0.9446
$120.00Aug 2118.8021.00$19.9011.1%--0.9250
$125.00Aug 2114.6017.00$15.8015.2%--0.8857
$130.00Aug 2111.4013.30$12.3515.4%180.78289
$135.00Aug 217.608.40$8.0010.0%770.661.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.709.30$8.5018.8%10.651

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 329, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 217.608.40$8.0010.0%770.661.6K
$140.00Aug 214.505.80$5.1525.2%360.511.0K
$145.00Aug 212.503.20$2.8524.6%360.35266
$150.00Aug 211.302.00$1.6542.4%190.23447
$130.00Aug 2111.4013.30$12.3515.4%180.78289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.605.80$5.2023.1%1100.4924
$120.00Aug 210.350.85$0.6083.3%70.08240
$125.00Aug 210.601.15$0.8862.5%40.1295
$115.00Aug 210.200.35$0.2853.6%20.0461
$130.00Aug 211.352.15$1.7545.7%20.22336

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. 12 found (best R:R 16.86, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.82$4.18$0.825.10$150.82
$145.00$150.00Aug 21$1.20$3.80$1.203.17$146.20
$160.00$165.00Aug 21$1.28$3.72$1.282.91$161.28
$140.00$145.00Aug 21$2.30$2.70$2.301.17$142.30
$135.00$140.00Aug 21$2.85$2.15$2.850.75$137.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.28$4.72$0.2816.86$124.72
$120.00$115.00Aug 21$0.32$4.68$0.3214.63$119.68
$105.00$100.00Aug 21$0.53$4.47$0.538.43$104.47
$130.00$125.00Aug 21$0.87$4.13$0.874.75$129.13
$135.00$130.00Aug 21$1.43$3.57$1.432.50$133.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 19.00, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.75$4.75$0.2519.00$119.75
$130.00$135.00Aug 21$4.35$4.35$0.656.69$134.35
$120.00$125.00Aug 21$4.10$4.10$0.904.56$124.10
$125.00$130.00Aug 21$3.45$3.45$1.552.23$128.45
$135.00$140.00Aug 21$2.85$2.85$2.151.33$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$3.30$3.30$1.701.94$141.70
$140.00$135.00Aug 21$2.02$2.02$2.980.68$137.98
$135.00$130.00Aug 21$1.43$1.43$3.570.40$133.57
$130.00$125.00Aug 21$0.87$0.87$4.130.21$129.13
$105.00$100.00Aug 21$0.53$0.53$4.470.12$104.47

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. 7 found (cheapest 7.41% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$5.15$5.20$10.35$129.65$150.357.41%
$135.00Aug 21$8.00$3.18$11.18$123.82$146.188.00%
$145.00Aug 21$2.85$8.50$11.35$133.65$156.358.12%
$130.00Aug 21$12.35$1.75$14.10$115.90$144.1010.09%
$125.00Aug 21$15.80$0.88$16.68$108.32$141.6811.94%
$120.00Aug 21$19.90$0.60$20.50$99.50$140.5014.67%
$115.00Aug 21$24.65$0.28$24.93$90.07$139.9317.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.22% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$0.83$0.88$1.71$123.29$156.71
$155.00$110.00Aug 21$0.83$1.13$1.96$108.04$156.96
$160.00$125.00Aug 21$1.48$0.88$2.36$122.64$162.36
$150.00$125.00Aug 21$1.65$0.88$2.53$122.47$152.53
$155.00$130.00Aug 21$0.83$1.75$2.58$127.42$157.58
$160.00$110.00Aug 21$1.48$1.13$2.61$107.39$162.61
$150.00$110.00Aug 21$1.65$1.13$2.78$107.22$152.78
$160.00$130.00Aug 21$1.48$1.75$3.23$126.77$163.23
$150.00$130.00Aug 21$1.65$1.75$3.40$126.60$153.40
$145.00$125.00Aug 21$2.85$0.88$3.73$121.27$148.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 40.67, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105130/135Aug 21$4.88$0.1240.67$100.12$134.88
115/120130/135Aug 21$4.67$0.3314.15$115.33$134.67
100/105120/125Aug 21$4.63$0.3712.51$100.37$124.63
120/125130/135Aug 21$4.63$0.3712.51$120.37$134.63
140/145160/165Aug 21$4.58$0.4210.90$140.42$164.58
140/145150/155Aug 21$4.12$0.884.68$140.88$154.12
100/105125/130Aug 21$3.98$1.023.90$101.02$128.98
115/120125/130Aug 21$3.77$1.233.07$116.23$128.77
130/135140/145Aug 21$3.73$1.272.94$131.27$143.73
125/130135/140Aug 21$3.72$1.282.91$126.28$138.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 12.16, cheapest $0.38)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.38$4.6212.16
$135.00$140.00$145.00Aug 21$0.55$4.458.09
$115.00$120.00$125.00Aug 21$0.65$4.356.69
$120.00$125.00$130.00Aug 21$0.65$4.356.69
$140.00$145.00$150.00Aug 21$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.56$4.447.93
$120.00$125.00$130.00Aug 21$0.59$4.417.47
$130.00$135.00$140.00Aug 21$0.59$4.417.47
$110.00$115.00$120.00Aug 21$1.17$3.833.27
$135.00$140.00$145.00Aug 21$1.28$3.722.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.01, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.01$4.99
$145.00$150.001:2Aug 21-$0.45$4.55
$140.00$145.001:2Aug 21-$0.55$4.45
$155.00$160.001:2Aug 21-$2.13$2.87
$135.00$140.001:2Aug 21-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.01$4.99
$105.00$100.001:2Aug 21-$0.02$4.98
$125.00$120.001:2Aug 21-$0.32$4.68
$135.00$130.001:2Aug 21-$0.32$4.68
$110.00$105.001:2Aug 21-$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.22%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$4.500.510.2%3.22%3.41%361.0K
$145.00Aug 21$2.500.353.8%1.79%5.55%36266
$150.00Aug 21$1.300.237.3%0.93%8.27%19447
$155.00Aug 21$0.550.1310.9%0.39%11.31%1027
$160.00Aug 21$0.250.1614.5%0.18%14.68%4336

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, 165 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 $110.00 12-18 call last traded $26.25 on 07/07 (now $32.30/$34.40) — try a limit near $32.30. Also watch the $110.00 11-20 call last traded $28.69 on 07/16 (now $31.20/$33.30) — try a limit near $31.20; the $115.00 01-15 call last traded $24.20 on 07/09 (now $28.90/$30.90) — try a limit near $28.90. Most tradeable put: the $165.00 06-17 put last traded $36.43 on 06/29 (now $30.50/$33.00) — try a limit near $31.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.50$5.80$5.15$2.40 07/17$1.80–$5.55$4.501.0K
$140.00Sep 18$7.10$8.40$7.75$4.70 07/17$3.95–$7.75$7.10943
$140.00Oct 16$8.50$10.10$9.30$5.00 07/09$5.00–$9.30$8.501
$140.00Nov 20$10.40$12.20$11.30$10.75 06/26$6.55–$11.30$10.754
$140.00Dec 18$12.30$14.10$13.20$9.30 07/06$8.25–$13.20$12.3022
$140.00Jan 15$12.80$14.80$13.80$10.10 06/12$9.00–$13.80$12.8072
$140.00Feb 19$14.10$16.70$15.40$12.73 07/16$10.15–$15.40$14.103
$140.00Mar 19$15.70$18.10$16.90$16.82 06/09$11.60–$16.90$16.8233
$140.00Jun 17$19.60$22.20$20.90$17.40 07/17$14.60–$20.90$19.6063
$135.00Aug 21$7.60$8.40$8.00$4.37 07/17$3.45–$8.00$7.601.6K
$135.00Sep 18$10.00$11.30$10.65$7.42 07/17$5.40–$10.65$10.00630
$135.00Oct 16$11.30$13.00$12.15$9.50 07/16$6.90–$12.15$11.301
$135.00Nov 20$13.10$15.00$14.05$11.18 07/02$8.50–$14.05$13.1026
$135.00Dec 18$14.40$16.90$15.65$14.62 06/26$10.10–$15.65$14.624
$135.00Jan 15$15.80$17.60$16.70$12.05 07/07$11.00–$16.70$15.8051
$135.00Feb 19$16.90$19.30$18.10$18.10 06/25$12.20–$18.10$18.102
$135.00Mar 19$18.40$21.10$19.75$16.65 07/17$13.60–$19.75$18.4057
$135.00Jun 17$21.40$24.50$22.95$16.80 07/06$16.85–$22.95$21.401
$145.00Aug 21$2.50$3.20$2.85$1.85 07/16$1.05–$3.90$2.50266
$145.00Sep 18$4.90$6.10$5.50$4.40 07/15$2.70–$6.00$4.90319
$145.00Oct 16$6.60$7.80$7.20$5.08 07/10$3.55–$7.20$6.6018
$145.00Nov 20$8.20$9.80$9.00$5.30 06/22$5.05–$9.00$8.2011
$145.00Dec 18$9.60$11.80$10.70$7.80 06/24$6.55–$10.70$9.604
$145.00Jan 15$11.10$12.30$11.70$9.50 07/15$7.10–$11.70$11.10148
$145.00Jun 17$16.50$20.00$18.25$13.20 07/06$12.55–$18.25$16.504
$145.00Mar 19$13.40$16.00$14.70--$14.70–$14.70—$13.401
$130.00Aug 21$11.40$13.30$12.35$7.00 07/17$5.40–$12.35$11.40289
$130.00Sep 18$13.50$14.80$14.15$10.65 07/16$7.80–$14.15$13.50482
$130.00Oct 16$14.70$16.10$15.40$13.33 07/15$9.60–$15.40$14.701
$130.00Nov 20$16.30$18.10$17.20$13.79 07/02$10.70–$17.20$16.30124
$130.00Dec 18$17.80$19.80$18.80$11.00 06/17$12.65–$18.80$17.8049
$130.00Jan 15$18.60$20.40$19.50$13.50 07/08$12.90–$19.50$18.60151
$130.00Mar 19$21.20$23.70$22.45$17.30 07/17$15.90–$22.45$21.2052
$150.00Aug 21$1.30$2.00$1.65$0.79 07/17$0.45–$2.38$1.30447
$150.00Sep 18$3.50$4.40$3.95$2.00 07/17$1.75–$4.15$3.501.9K
$150.00Oct 16$4.80$5.90$5.35$4.00 07/15$2.50–$5.35$4.8011
$150.00Nov 20$5.90$7.90$6.90$7.64 06/25$3.83–$7.20$6.908
$150.00Dec 18$7.90$9.50$8.70$5.40 07/07$5.20–$8.70$7.9020
$150.00Jan 15$9.30$10.40$9.85$8.35 07/15$6.15–$9.85$9.30591
$150.00Mar 19$11.70$13.10$12.40$10.78 07/01$8.40–$12.40$11.7034
$125.00Aug 21$14.60$17.00$15.80$9.32 07/09$8.35–$15.80$14.6057
$125.00Sep 18$16.40$19.40$17.90$14.33 07/17$10.55–$17.90$16.40113
$125.00Nov 20$19.90$21.40$20.65$13.00 07/06$13.50–$20.65$19.9039
$125.00Dec 18$21.30$23.00$22.15$24.73 06/04$15.00–$22.15$22.1536
$125.00Jan 15$22.00$23.90$22.95$18.11 07/17$15.75–$22.95$22.0069
$125.00Mar 19$24.40$26.60$25.50$25.00 06/05$18.40–$25.50$25.0014
$155.00Aug 21$0.55$1.10$0.83$0.60 07/16$0.25–$1.43$0.6027
$155.00Sep 18$2.00$3.20$2.60$1.33 07/17$1.20–$3.10$2.00592
$155.00Nov 20$4.30$6.20$5.25$3.58 06/30$2.85–$5.70$4.3014
$155.00Dec 18$6.30$7.90$7.10$6.00 06/25$4.00–$7.10$6.3025
$155.00Jan 15$7.60$8.50$8.05$5.38 07/07$4.80–$8.05$7.60108
$155.00Feb 19$8.00$10.40$9.20$7.48 07/01$5.55–$9.20$8.001
$155.00Jun 17$12.90$15.50$14.20$11.50 07/13$9.40–$14.20$12.901
$155.00Mar 19$9.50$11.30$10.40--$10.40–$10.40—$9.501
$120.00Aug 21$18.80$21.00$19.90$14.18 07/17$11.60–$19.90$18.8050
$120.00Sep 18$20.20$23.20$21.70$12.43 06/22$13.80–$21.70$20.2020
$120.00Nov 20$23.00$25.10$24.05$11.06 05/27$16.50–$24.05$23.005
$120.00Dec 18$24.40$26.60$25.50$22.00 07/01$18.00–$25.50$24.403
$120.00Jan 15$25.10$27.40$26.25$25.55 05/29$18.60–$26.25$25.5594
$120.00Mar 19$27.50$29.70$28.60$23.96 07/17$21.35–$28.60$27.50136
$160.00Aug 21$0.25$2.70$1.48$0.24 07/17$0.33–$1.48$0.25336
$160.00Sep 18$1.45$1.95$1.70$1.00 07/17$0.53–$2.42$1.4569
$160.00Oct 16$2.40$3.20$2.80$1.95 07/16$1.27–$2.80$2.40814
$160.00Nov 20$3.10$4.80$3.95$2.93 07/10$1.83–$4.45$3.101
$160.00Dec 18$4.90$6.60$5.75$3.70 06/24$3.15–$5.75$4.9024
$160.00Jan 15$6.00$6.90$6.45$4.82 06/30$3.30–$6.50$6.00438
$160.00Feb 19$6.60$8.80$7.70$4.50 06/22$4.50–$7.70$6.605
$160.00Mar 19$8.00$10.30$9.15$6.88 06/24$5.60–$9.15$8.0025
$160.00Jun 17$11.20$13.30$12.25$9.70 07/02$8.25–$12.25$11.205
$115.00Aug 21$23.40$25.90$24.65$24.50 05/29$15.35–$24.65$24.5046
$115.00Sep 18$24.90$27.10$26.00$10.83 05/27$17.50–$26.00$24.9033
$115.00Nov 20$26.90$29.20$28.05$24.94 07/15$19.90–$28.05$26.905
$115.00Dec 18$28.20$30.50$29.35$25.72 06/08$21.25–$29.35$28.203
$115.00Jan 15$28.90$30.90$29.90$24.20 07/09$22.10–$29.90$28.9080
$115.00Mar 19$31.00$33.60$32.30$16.54 05/27$24.45–$32.30$31.00107
$165.00Aug 21$0.10$0.30$0.20$1.90 06/04$0.20–$1.18$0.2010
$165.00Sep 18$0.75$1.35$1.05$1.00 07/01$0.48–$1.55$1.0054
$165.00Dec 18$3.80$5.20$4.50$3.26 06/30$2.28–$4.55$3.8033
$165.00Jan 15$4.70$7.30$6.00$3.00 07/08$2.72–$6.00$4.7089
$165.00Mar 19$6.40$8.50$7.45$6.38 07/15$4.40–$7.45$6.4020
$165.00Nov 20$2.05$3.80$2.93--$2.93–$2.93—$2.051
$110.00Aug 21$28.20$30.70$29.45$28.92 05/29$19.65–$29.45$28.927
$110.00Sep 18$29.10$31.70$30.40$24.20 06/30$21.30–$30.40$29.1012
$110.00Nov 20$31.20$33.30$32.25$28.69 07/16$24.00–$32.25$31.203
$110.00Dec 18$32.30$34.40$33.35$26.25 07/07$24.80–$33.35$32.305
$110.00Jan 15$32.80$35.20$34.00$27.82 06/15$25.30–$34.00$32.80931
$110.00Mar 19$34.80$37.50$36.15$34.45 06/08$27.85–$36.15$34.80142
$170.00Aug 21$0.00$1.95$0.98--$0.98–$0.98—--5
$170.00Sep 18$0.45$1.20$0.83--$0.83–$0.83—$0.456
$170.00Nov 20$1.55$2.80$2.17--$2.17–$2.17—$1.551
$170.00Dec 18$3.00$4.00$3.50--$3.50–$3.50—$3.006
$170.00Jan 15$3.80$4.80$4.30--$4.30–$4.30—$3.80173
$170.00Mar 19$5.10$7.20$6.15--$6.15–$6.15—$5.104
$170.00Jun 17$8.00$10.30$9.15--$9.15–$9.15—$8.003
$105.00Sep 18$33.80$36.40$35.10$31.34 07/14$25.70–$35.10$33.801
$105.00Nov 20$35.10$37.90$36.50$29.00 06/11$27.75–$36.50$35.101
$105.00Dec 18$36.10$38.70$37.40$28.65 07/08$28.45–$37.40$36.102
$105.00Jan 15$37.10$39.40$38.25--$38.25–$38.25—$37.1042
$105.00Mar 19$38.70$41.40$40.05--$40.05–$40.05—$38.701
$175.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--3
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.60$5.80$5.20$10.52 07/17$5.20–$12.90$5.2024
$140.00Sep 18$6.60$8.10$7.35$13.40 06/10$7.35–$14.35$7.35765
$140.00Jan 15$11.80$13.00$12.40$14.50 07/15$12.40–$18.00$12.40153
$140.00Mar 19$13.00$15.40$14.20$21.77 06/22$14.20–$19.25$14.2012
$140.00Dec 18$10.20$12.50$11.35--$11.35–$11.35—$10.2017
$135.00Aug 21$2.65$3.70$3.18$7.18 07/17$3.18–$9.30$3.1832
$135.00Sep 18$5.00$5.80$5.40$8.40 07/13$5.40–$11.15$5.40160
$135.00Nov 20$7.60$8.70$8.15$10.30 06/26$8.15–$12.75$8.151
$135.00Dec 18$8.80$10.20$9.50$11.50 07/14$9.50–$14.15$9.5016
$135.00Jan 15$9.70$10.70$10.20$13.60 07/09$10.20–$14.80$10.20240
$135.00Mar 19$10.70$13.10$11.90$13.84 06/25$11.90–$16.65$11.906
$135.00Jun 17$13.30$15.40$14.35$17.34 06/29$14.35–$18.35$14.351
$135.00Oct 16$6.30$7.20$6.75--$6.75–$6.75—$6.304
$145.00Aug 21$7.70$9.30$8.50$11.45 06/25$8.50–$17.15$8.501
$145.00Sep 18$10.00$10.80$10.40--$10.40–$10.40—$10.009
$145.00Dec 18$13.80$15.10$14.45--$14.45–$14.45—$13.803
$145.00Jan 15$14.30$15.80$15.05--$15.05–$15.05—$14.3033
$130.00Aug 21$1.35$2.15$1.75$4.14 07/17$1.75–$5.95$1.75336
$130.00Sep 18$3.60$4.10$3.85$5.98 07/13$3.85–$7.85$3.8563
$130.00Nov 20$5.80$6.70$6.25$9.63 06/30$6.25–$10.10$6.252
$130.00Dec 18$6.90$8.20$7.55$10.10 07/17$7.55–$11.45$7.5534
$130.00Jan 15$7.70$8.70$8.20$10.24 07/17$8.20–$12.10$8.20114
$130.00Mar 19$8.70$11.10$9.90$13.00 07/09$9.90–$14.00$9.9035
$130.00Jun 17$10.50$13.30$11.90$15.00 07/06$11.90–$15.65$11.901
$130.00Oct 16$4.50$5.30$4.90--$4.90–$6.40$4.5022
$150.00Aug 21$11.30$13.20$12.25$15.25 06/25$12.25–$21.70$12.251
$150.00Dec 18$16.00$18.00$17.00--$17.00–$17.00—$16.003
$150.00Jan 15$17.40$18.80$18.10--$18.10–$18.10—$17.4058
$125.00Aug 21$0.60$1.15$0.88$2.60 07/17$0.88–$4.15$0.8895
$125.00Sep 18$2.30$2.75$2.53$4.50 07/17$2.53–$5.50$2.53483
$125.00Nov 20$4.20$5.20$4.70$5.90 07/15$4.70–$7.75$4.7038
$125.00Dec 18$5.20$6.50$5.85$7.20 07/14$5.85–$9.30$5.8514
$125.00Jan 15$6.00$7.00$6.50$8.75 06/08$6.50–$9.85$6.50201
$125.00Mar 19$6.60$9.10$7.85$10.12 07/01$7.85–$11.60$7.85100
$125.00Oct 16$2.70$3.90$3.30--$3.30–$3.30—$2.703
$155.00Sep 18$16.70$17.70$17.20--$17.20–$17.20—$16.704
$155.00Jan 15$20.30$22.00$21.15--$21.15–$21.15—$20.3029
$155.00Mar 19$22.00$23.90$22.95--$22.95–$22.95—$22.001
$120.00Aug 21$0.35$0.85$0.60$1.50 07/17$0.60–$2.93$0.60240
$120.00Sep 18$1.25$2.00$1.63$2.80 07/17$1.63–$3.83$1.6399
$120.00Nov 20$2.75$3.90$3.33$7.20 05/29$3.33–$5.90$3.332
$120.00Dec 18$3.90$5.10$4.50$9.10 06/17$4.50–$7.00$4.5036
$120.00Jan 15$4.70$5.50$5.10$8.60 06/12$5.10–$7.55$5.10157
$120.00Mar 19$5.50$7.50$6.50$10.65 06/12$6.50–$9.20$6.5097
$120.00Oct 16$2.00$2.65$2.33--$2.33–$2.33—$2.001
$160.00Mar 19$25.20$27.30$26.25$31.18 06/01$26.25–$33.80$26.2524
$160.00Jan 15$24.00$25.50$24.75--$24.75–$24.75—$24.005
$115.00Aug 21$0.20$0.35$0.28$0.80 07/17$0.28–$1.55$0.2861
$115.00Sep 18$0.65$1.50$1.08$1.80 07/13$1.08–$2.40$1.0851
$115.00Nov 20$2.00$3.00$2.50$5.20 06/11$2.50–$4.35$2.5027
$115.00Dec 18$3.00$3.90$3.45$5.06 07/07$3.45–$5.30$3.456
$115.00Jan 15$3.60$4.60$4.10$4.80 07/01$4.10–$5.95$4.1047
$115.00Mar 19$4.20$6.50$5.35$7.90 06/02$5.35–$7.40$5.3595
$115.00Jun 17$5.50$8.00$6.75$8.60 07/17$6.75–$9.20$6.75--
$165.00Jun 17$30.50$33.00$31.75$36.43 06/29$31.75–$39.50$31.751
$110.00Aug 21$0.05$2.20$1.13$0.37 07/17$0.28–$1.13$0.3760
$110.00Sep 18$0.40$1.00$0.70$1.25 07/17$0.70–$1.78$0.70104
$110.00Nov 20$1.40$2.00$1.70$3.95 06/23$1.70–$3.08$1.7019
$110.00Dec 18$2.25$2.90$2.58$3.00 07/14$2.58–$4.20$2.5820
$110.00Jan 15$1.85$4.20$3.03$5.50 06/18$3.03–$4.50$3.0388
$110.00Mar 19$2.60$4.90$3.75$10.50 05/27$3.75–$5.85$3.7512
$105.00Aug 21$0.00$2.15$1.08$0.23 07/13$0.25–$1.27$0.23221
$105.00Sep 18$0.10$2.50$1.30$0.65 07/14$0.68–$1.68$0.65162
$105.00Oct 16$0.10$2.05$1.08$1.11 07/13$0.93–$2.05$1.083
$105.00Nov 20$0.00$3.00$1.50$2.30 07/08$1.45–$2.42$1.502
$105.00Jan 15$1.60$3.70$2.65$4.10 06/17$2.53–$3.43$2.6566
$105.00Mar 19$2.45$4.10$3.28$8.99 05/22$3.28–$4.75$3.28154
$105.00Dec 18$1.60$2.25$1.93--$1.93–$1.93—$1.6042
$100.00Aug 21$0.00$1.10$0.55$0.21 07/08$0.18–$1.20$0.21165
$100.00Sep 18$0.15$0.90$0.53$0.70 07/17$0.38–$0.77$0.53318
$100.00Oct 16$0.00$1.00$0.50$0.72 07/13$0.50–$1.55$0.503
$100.00Nov 20$0.00$2.70$1.35$1.35 07/02$0.88–$1.75$1.352
$100.00Dec 18$0.75$1.90$1.33$2.10 07/02$1.33–$2.58$1.3332
$100.00Jan 15$0.30$3.50$1.90$1.92 07/14$1.90–$2.78$1.90287
$100.00Mar 19$1.80$3.30$2.55$3.40 07/09$2.55–$3.63$2.5598
$95.00Aug 21$0.00$2.15$1.08$0.22 06/26$0.15–$1.13$0.2230
$95.00Sep 18$0.00$2.30$1.15$0.42 07/09$0.28–$1.15$0.42129
$95.00Jan 15$1.00$3.30$2.15$1.85 07/06$1.60–$2.42$1.8572
$95.00Feb 19$0.10$3.20$1.65$1.94 07/14$1.55–$2.68$1.651
$95.00Dec 18$0.40$1.20$0.80--$0.80–$0.80—$0.403
$90.00Aug 21$0.00$2.00$1.00$0.15 07/08$0.10–$1.13$0.1590
$90.00Sep 18$0.00$2.25$1.13$0.90 05/29$0.38–$1.13$0.90381
$90.00Jan 15$0.15$2.55$1.35$1.40 07/06$0.95–$2.03$1.3586
$90.00Mar 19$0.10$3.20$1.65$2.89 06/11$1.48–$2.53$1.652
$90.00Nov 20$0.05$1.30$0.68--$0.68–$0.68—$0.0597
$90.00Dec 18$0.20$1.35$0.78--$0.78–$0.78—$0.201
$85.00Aug 21$0.00$1.10$0.55$0.50 06/24$0.38–$1.10$0.5050
$85.00Sep 18$0.00$2.20$1.10$0.35 07/08$0.25–$1.13$0.3598
$85.00Dec 18$0.10$0.70$0.40$0.85 06/30$0.38–$1.63$0.405
$85.00Nov 20$0.05$2.25$1.15--$1.15–$1.15—$0.054
$85.00Jan 15$0.30$1.05$0.68--$0.68–$0.68—$0.309
$85.00Mar 19$0.00$3.10$1.55--$1.55–$1.55—--1
$80.00Aug 21$0.00$0.05$0.03$0.05 07/14$0.03–$0.50$0.0315
$80.00Sep 18$0.00$2.20$1.10$0.26 06/25$0.38–$1.13$0.2625
$80.00Nov 20$0.00$2.20$1.10$0.25 07/09$0.20–$1.15$0.251
$80.00Jan 15$0.05$0.95$0.50$0.94 07/08$0.50–$1.58$0.5032
$80.00Mar 19$0.00$1.40$0.70$1.53 06/01$0.70–$2.00$0.7037
$80.00Dec 18$0.00$0.55$0.28--$0.28–$0.28—--1
$75.00Aug 21$0.00$0.05$0.03$0.30 05/20$0.03–$1.08$0.0320
$75.00Dec 18$0.00$0.65$0.33$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 291
Total Puts 326
Put/Call Ratio 1.12
Net Difference -35

Prior's Put/Call Breakdown

Total Calls 452
Total Puts 376
Put/Call Ratio 0.83
Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 6,205
Total Puts 1,602
Average Put/Call Ratio 0.38
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