Tour v422
A
AGILENT TECHNOLOGIES
$137.89 -0.49%
(7/24 01:46) ◀
|
Monday, July 27, 2026 (6:07pm)
January 2026
|
▶ (7/28 18:12)
◀ 7/27 18:07 ▶

Option Volume

Detail
ℹ
Current (07/27) 420
Calls: 228 (54%)
Puts: 192 (46%)
Prior (07/24) 667
Calls: 390 (58%)
Puts: 277 (42%)
Current vs Prior -37.03%
Calls: -41.54% (Calls)
Puts: -30.69% (Puts)
Prior 7-Day Total 7,884
Calls: 5,782 (73%)
Puts: 2,102 (27%)
Prior 7-Day Average 1,126
Calls: 826 (73%)
Puts: 300 (27%)
Current vs Prior 7-Day Avg -62.71%
Calls: -72.40%
Puts: -36.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $271.3K
Calls: $186.0K (69%)
Puts: $85.3K (31%)
Prior (07/24) $356.6K
Calls: $207.9K (58%)
Puts: $148.8K (42%)
Current vs Prior -23.93%
Calls: -10.54%
Puts: -42.65%
Prior 7-Day Total $3.06M
Calls: $2.05M (67%)
Puts: $1.02M (33%)
Prior 7-Day Average $437.8K
Calls: $292.6K (67%)
Puts: $145.2K (33%)
Current vs Prior 7-Day Avg -38.04%
Calls: -36.45%
Puts: -41.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.84
Prior (07/24) 0.71
Current vs Prior +18.56%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +37.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 22,562
Calls: 15,026 (67%)
Puts: 7,536 (33%)
Prior (07/24) 8,424
Calls: 6,846 (81%)
Puts: 1,578 (19%)
Current vs Prior +167.83%
Prior 7-Day Total 136,183
Calls: 93,008 (68%)
Puts: 43,175 (32%)
Prior 7-Day Average 19,454
Calls: 13,286 (68%)
Puts: 6,167 (32%)
Current vs Prior 7-Day Avg +15.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.92% | 12.80%
Prior 9.20% | 12.74%
Current vs Prior -3.05% | +0.49%
Prior 7-Day Avg 9.03% | 12.77%
Current vs 7-Day Avg -1.23% | +0.23%
Prior 7-Day Eod 9.20% | 12.74%
Current vs 7-Day Eod -3.05% | +0.49%
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 69% call dollar volume ($186.0K). Call-heavy open interest (15,026 calls vs 7,536 puts) suggests bullish positioning. Rising open interest (up 168%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
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. 6 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2122.4025.00$23.7011.0%--0.9346
$120.00Aug 2117.8020.10$18.9512.1%--0.9050
$125.00Aug 2113.3014.90$14.1011.3%50.8557
$130.00Aug 219.8011.00$10.4011.5%--0.76279
$135.00Aug 216.207.00$6.6012.1%120.611.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 215.306.10$5.7014.0%1040.55204

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 196, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 212.002.40$2.2018.2%220.30286
$140.00Aug 213.504.30$3.9020.5%140.45986
$135.00Aug 216.207.00$6.6012.1%120.611.6K
$150.00Aug 210.801.45$1.1357.5%70.18463
$125.00Aug 2113.3014.90$14.1011.3%50.8557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 215.306.10$5.7014.0%1040.55204
$105.00Aug 210.000.65$0.33197.0%100.04221
$125.00Aug 210.751.50$1.1366.4%100.1595
$135.00Aug 213.203.80$3.5017.1%50.3941
$130.00Aug 211.652.05$1.8521.6%40.24335

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. 10 found (best R:R 26.78, avg 7.35)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.80$4.20$0.805.25$155.80
$145.00$150.00Aug 21$1.07$3.93$1.073.67$146.07
$140.00$145.00Aug 21$1.70$3.30$1.701.94$141.70
$135.00$140.00Aug 21$2.70$2.30$2.700.85$137.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.18$4.82$0.1826.78$104.82
$120.00$115.00Aug 21$0.30$4.70$0.3015.67$119.70
$125.00$120.00Aug 21$0.45$4.55$0.4510.11$124.55
$130.00$125.00Aug 21$0.72$4.28$0.725.94$129.28
$135.00$130.00Aug 21$1.65$3.35$1.652.03$133.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 32.33, avg 4.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.85$4.85$0.1532.33$124.85
$115.00$120.00Aug 21$4.75$4.75$0.2519.00$119.75
$130.00$135.00Aug 21$3.80$3.80$1.203.17$133.80
$125.00$130.00Aug 21$3.70$3.70$1.302.85$128.70
$135.00$140.00Aug 21$2.70$2.70$2.301.17$137.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.20$2.20$2.800.79$137.80
$135.00$130.00Aug 21$1.65$1.65$3.350.49$133.35
$130.00$125.00Aug 21$0.72$0.72$4.280.17$129.28
$125.00$120.00Aug 21$0.45$0.45$4.550.10$124.55
$120.00$115.00Aug 21$0.30$0.30$4.700.06$119.70

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 6.96% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$3.90$5.70$9.60$130.40$149.606.96%
$135.00Aug 21$6.60$3.50$10.10$124.90$145.107.32%
$130.00Aug 21$10.40$1.85$12.25$117.75$142.258.88%
$125.00Aug 21$14.10$1.13$15.23$109.77$140.2311.05%
$120.00Aug 21$18.95$0.68$19.63$100.37$139.6314.24%
$115.00Aug 21$23.70$0.38$24.08$90.92$139.0817.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.46% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$0.25$0.38$0.63$114.37$160.63
$160.00$120.00Aug 21$0.25$0.68$0.93$119.07$160.93
$160.00$125.00Aug 21$0.25$1.13$1.38$123.62$161.38
$155.00$115.00Aug 21$1.05$0.38$1.43$113.57$156.43
$150.00$115.00Aug 21$1.13$0.38$1.51$113.49$151.51
$155.00$120.00Aug 21$1.05$0.68$1.73$118.27$156.73
$150.00$120.00Aug 21$1.13$0.68$1.81$118.19$151.81
$160.00$130.00Aug 21$0.25$1.85$2.10$127.90$162.10
$155.00$125.00Aug 21$1.05$1.13$2.18$122.82$157.18
$150.00$125.00Aug 21$1.13$1.13$2.26$122.74$152.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 5.67, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.25$0.755.67$120.75$134.25
115/120130/135Aug 21$4.10$0.904.56$115.90$134.10
115/120125/130Aug 21$4.00$1.004.00$116.00$129.00
100/105130/135Aug 21$3.98$1.023.90$101.02$133.98
100/105125/130Aug 21$3.88$1.123.46$101.12$128.88
125/130135/140Aug 21$3.42$1.582.16$126.58$138.42
130/135140/145Aug 21$3.35$1.652.03$131.65$143.35
135/140145/150Aug 21$3.27$1.731.89$136.73$148.27
120/125135/140Aug 21$3.15$1.851.70$121.85$138.15
115/120135/140Aug 21$3.00$2.001.50$117.00$138.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.63$4.376.94
$155.00$160.00$165.00Aug 21$0.75$4.255.67
$145.00$150.00$155.00Aug 21$0.99$4.014.05
$135.00$140.00$145.00Aug 21$1.00$4.004.00
$130.00$135.00$140.00Aug 21$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.27$4.7317.52
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$125.00$130.00$135.00Aug 21$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.06, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.06$4.94
$160.00$165.001:2Aug 21-$0.15$4.85
$140.00$145.001:2Aug 21-$0.50$4.50
$150.00$155.001:2Aug 21-$0.97$4.03
$135.00$140.001:2Aug 21-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.08$4.92
$135.00$130.001:2Aug 21-$0.20$4.80
$125.00$120.001:2Aug 21-$0.23$4.77
$110.00$105.001:2Aug 21-$0.28$4.72
$115.00$110.001:2Aug 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 2.54%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$3.500.451.5%2.54%4.07%14986
$145.00Aug 21$2.000.305.2%1.45%6.61%22286
$150.00Aug 21$0.800.188.8%0.58%9.36%7463
$155.00Aug 21$0.400.1512.4%0.29%12.70%--28
$160.00Aug 21$0.100.0516.0%0.07%16.11%2337

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 797 vol/day, 178 traded recently)

A averages only 797 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 09-18 call last traded $18.00 on 07/23 (now $16.10/$16.70) — try a limit near $16.40. Also watch the $125.00 11-20 call last traded $13.00 on 07/06 (now $18.50/$19.70) — try a limit near $18.50; the $105.00 12-18 call last traded $28.65 on 07/08 (now $35.10/$37.40) — try a limit near $35.10. Most tradeable put: the $125.00 12-18 put last traded $7.20 on 07/14 (now $5.70/$6.00) — try a limit near $5.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.50$4.30$3.90$4.52 07/24$1.80–$5.15$3.90986
$140.00Sep 18$6.40$7.30$6.85$7.23 07/24$3.95–$7.75$6.85910
$140.00Oct 16$7.80$8.90$8.35$5.00 07/09$5.00–$9.30$7.801
$140.00Nov 20$9.50$10.90$10.20$11.30 07/23$6.55–$11.30$10.204
$140.00Dec 18$11.50$12.60$12.05$9.91 07/22$8.25–$13.20$11.5022
$140.00Jan 15$12.50$14.10$13.30$10.10 06/12$9.00–$13.80$12.5072
$140.00Feb 19$13.70$15.30$14.50$12.73 07/16$10.15–$15.40$13.703
$140.00Mar 19$14.90$17.00$15.95$16.82 06/09$11.60–$16.90$15.9533
$140.00Jun 17$18.20$20.80$19.50$20.00 07/23$14.60–$20.90$19.5062
$135.00Aug 21$6.20$7.00$6.60$7.40 07/24$3.45–$8.00$6.601.6K
$135.00Sep 18$9.00$10.10$9.55$10.08 07/24$5.40–$10.65$9.55630
$135.00Oct 16$10.30$11.50$10.90$12.14 07/23$6.90–$12.15$10.9011
$135.00Nov 20$12.10$13.10$12.60$13.50 07/23$8.50–$14.05$12.6023
$135.00Dec 18$14.00$15.30$14.65$14.62 06/26$10.10–$15.65$14.624
$135.00Jan 15$14.80$16.20$15.50$12.10 07/22$11.00–$16.70$14.8051
$135.00Feb 19$15.80$17.90$16.85$18.10 06/25$12.20–$18.10$16.852
$135.00Mar 19$17.20$19.40$18.30$16.30 07/22$13.60–$19.75$17.2057
$135.00Jun 17$20.60$23.10$21.85$16.80 07/06$16.85–$22.95$20.601
$145.00Aug 21$2.00$2.40$2.20$2.83 07/24$1.05–$2.85$2.20286
$145.00Sep 18$4.40$5.20$4.80$5.20 07/24$2.70–$5.50$4.80263
$145.00Oct 16$5.80$6.60$6.20$7.10 07/23$3.55–$7.20$6.2019
$145.00Nov 20$7.30$8.60$7.95$5.30 06/22$5.05–$9.00$7.3011
$145.00Dec 18$9.10$10.90$10.00$7.80 06/24$6.55–$10.70$9.104
$145.00Jan 15$10.30$11.30$10.80$8.96 07/22$7.10–$11.70$10.30148
$145.00Jun 17$15.70$18.50$17.10$13.20 07/06$12.55–$18.25$15.704
$145.00Mar 19$12.50$14.40$13.45--$13.45–$13.45—$12.501
$130.00Aug 21$9.80$11.00$10.40$11.00 07/23$5.40–$12.35$10.40279
$130.00Sep 18$12.10$13.00$12.55$14.60 07/24$7.80–$14.15$12.55480
$130.00Oct 16$13.40$14.50$13.95$13.33 07/15$9.60–$15.40$13.401
$130.00Nov 20$15.10$16.50$15.80$13.79 07/02$10.70–$17.20$15.10124
$130.00Dec 18$16.70$18.30$17.50$11.00 06/17$12.65–$18.80$16.7049
$130.00Jan 15$17.50$19.20$18.35$13.50 07/08$12.90–$19.50$17.50151
$130.00Mar 19$20.20$22.10$21.15$17.30 07/17$15.90–$22.45$20.2052
$150.00Aug 21$0.80$1.45$1.13$1.40 07/24$0.45–$1.67$1.13463
$150.00Sep 18$2.95$3.70$3.33$3.50 07/24$1.75–$3.95$3.331.9K
$150.00Oct 16$4.20$5.30$4.75$4.00 07/15$2.50–$5.35$4.2011
$150.00Nov 20$5.50$6.80$6.15$7.64 06/25$3.83–$6.90$6.158
$150.00Dec 18$7.40$8.30$7.85$5.40 07/07$5.20–$8.70$7.4020
$150.00Jan 15$8.40$10.10$9.25$9.23 07/24$6.15–$9.85$9.23589
$150.00Mar 19$10.50$12.80$11.65$12.20 07/23$8.40–$12.40$11.6527
$125.00Aug 21$13.30$14.90$14.10$8.50 07/21$8.35–$15.80$13.3057
$125.00Sep 18$16.10$16.70$16.40$18.00 07/23$10.55–$17.90$16.40113
$125.00Nov 20$18.50$19.70$19.10$13.00 07/06$13.50–$20.65$18.5039
$125.00Dec 18$20.00$21.50$20.75$24.73 06/04$15.00–$22.15$20.7536
$125.00Jan 15$20.80$22.20$21.50$18.11 07/17$15.75–$22.95$20.8069
$125.00Mar 19$23.20$25.20$24.20$25.00 07/23$18.40–$25.50$24.2011
$155.00Aug 21$0.40$1.70$1.05$0.81 07/23$0.25–$1.05$0.8128
$155.00Sep 18$1.75$2.60$2.17$3.10 07/23$1.20–$2.60$2.17592
$155.00Oct 16$2.90$4.00$3.45$3.66 07/23$1.83–$3.95$3.451
$155.00Nov 20$4.30$5.40$4.85$3.58 06/30$2.85–$5.25$4.3014
$155.00Dec 18$5.70$7.40$6.55$6.70 07/24$4.00–$7.10$6.5525
$155.00Jan 15$6.80$7.70$7.25$5.38 07/07$4.80–$8.05$6.80108
$155.00Feb 19$7.30$9.50$8.40$7.48 07/01$5.55–$9.20$7.481
$155.00Jun 17$11.90$14.60$13.25$11.50 07/13$9.40–$14.20$11.901
$155.00Mar 19$8.40$11.00$9.70--$9.70–$9.70—$8.401
$120.00Aug 21$17.80$20.10$18.95$14.18 07/17$11.60–$19.90$17.8050
$120.00Sep 18$19.00$21.00$20.00$17.75 07/22$13.80–$21.70$19.0020
$120.00Nov 20$21.50$23.90$22.70$25.01 07/24$16.50–$24.05$22.706
$120.00Dec 18$23.00$25.70$24.35$22.00 07/01$18.00–$25.55$23.003
$120.00Jan 15$23.90$26.20$25.05$25.55 05/29$18.60–$26.25$25.0594
$120.00Mar 19$26.40$28.60$27.50$23.96 07/17$21.35–$28.60$26.40136
$160.00Aug 21$0.10$0.40$0.25$0.41 07/23$0.25–$1.48$0.25337
$160.00Sep 18$1.10$1.75$1.43$1.47 07/24$0.53–$1.88$1.4372
$160.00Oct 16$2.05$2.45$2.25$1.95 07/16$1.27–$2.80$2.05814
$160.00Nov 20$3.10$3.80$3.45$2.93 07/10$1.83–$3.95$3.101
$160.00Dec 18$4.50$5.20$4.85$3.70 06/24$3.15–$5.75$4.5024
$160.00Jan 15$5.40$6.20$5.80$4.61 07/22$3.30–$6.45$5.40438
$160.00Feb 19$5.80$8.00$6.90$4.50 06/22$4.50–$7.70$5.805
$160.00Mar 19$7.10$9.40$8.25$6.88 06/24$5.60–$9.15$7.1025
$160.00Jun 17$10.20$12.70$11.45$12.20 07/24$8.25–$12.25$11.455
$115.00Aug 21$22.40$25.00$23.70$24.50 05/29$15.35–$24.65$23.7046
$115.00Sep 18$23.70$25.90$24.80$10.83 05/27$17.50–$26.00$23.7033
$115.00Nov 20$25.60$27.90$26.75$24.94 07/15$19.90–$28.05$25.605
$115.00Dec 18$26.80$29.20$28.00$25.72 06/08$21.25–$29.35$26.803
$115.00Jan 15$27.60$30.40$29.00$24.20 07/09$22.10–$30.00$27.6080
$115.00Mar 19$30.00$32.50$31.25$16.54 05/27$24.45–$32.30$30.00107
$165.00Aug 21$0.00$0.40$0.20$0.40 07/23$0.20–$1.18$0.2010
$165.00Sep 18$0.65$1.40$1.02$1.00 07/01$0.48–$1.53$1.0054
$165.00Oct 16$1.15$2.10$1.63$2.20 07/24$1.00–$1.90$1.634
$165.00Dec 18$3.50$4.20$3.85$3.26 06/30$2.28–$4.50$3.5033
$165.00Jan 15$4.30$5.10$4.70$3.00 07/08$2.72–$6.00$4.3089
$165.00Mar 19$5.70$8.00$6.85$6.38 07/15$4.40–$7.45$6.3820
$165.00Nov 20$2.10$3.30$2.70--$2.70–$2.70—$2.101
$110.00Aug 21$27.10$29.90$28.50$28.92 05/29$19.65–$29.45$28.507
$110.00Sep 18$28.30$30.80$29.55$24.20 06/30$21.30–$30.40$28.3012
$110.00Nov 20$29.70$32.40$31.05$33.26 07/24$24.00–$32.25$31.052
$110.00Dec 18$30.80$33.60$32.20$33.40 07/23$24.80–$33.35$32.205
$110.00Jan 15$31.50$33.90$32.70$27.82 06/15$25.30–$34.05$31.50931
$110.00Mar 19$33.80$36.40$35.10$34.45 06/08$27.85–$36.15$34.45142
$170.00Sep 18$0.35$0.80$0.57$1.00 07/23$0.33–$1.63$0.579
$170.00Oct 16$0.75$1.60$1.18$0.80 07/15$0.68–$1.45$0.80--
$170.00Nov 20$1.35$2.60$1.98$2.40 06/25$1.35–$2.30$1.981
$170.00Dec 18$2.65$3.50$3.08$2.40 07/22$1.80–$3.50$2.656
$170.00Jan 15$3.20$4.60$3.90$2.40 07/20$2.05–$4.30$3.20173
$170.00Mar 19$4.40$6.80$5.60$6.87 06/09$3.75–$6.15$5.604
$170.00Jun 17$7.30$9.90$8.60$9.20 06/25$6.05–$9.15$8.603
$170.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--5
$105.00Sep 18$32.40$35.40$33.90$31.34 07/14$25.70–$35.10$32.401
$105.00Nov 20$34.20$36.90$35.55$29.00 06/11$27.75–$36.50$34.201
$105.00Dec 18$35.10$37.40$36.25$28.65 07/08$28.45–$37.40$35.102
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$5.30$6.10$5.70$5.50 07/24$5.20–$12.90$5.50204
$140.00Sep 18$7.70$8.50$8.10$7.80 07/24$7.35–$14.35$7.80765
$140.00Oct 16$8.90$10.10$9.50$9.30 07/23$8.95–$13.60$9.301
$140.00Jan 15$12.40$13.80$13.10$12.70 07/23$12.20–$18.00$12.70153
$140.00Mar 19$13.90$15.90$14.90$21.77 06/22$14.20–$19.25$14.9012
$140.00Dec 18$11.80$12.30$12.05--$12.05–$12.05—$11.8017
$135.00Aug 21$3.20$3.80$3.50$3.20 07/24$3.13–$9.30$3.2041
$135.00Sep 18$5.50$6.10$5.80$5.50 07/24$5.40–$11.15$5.50144
$135.00Oct 16$6.70$7.60$7.15$8.70 07/22$6.50–$10.45$7.154
$135.00Nov 20$7.90$8.50$8.20$10.30 06/26$7.80–$12.75$8.201
$135.00Dec 18$9.40$10.10$9.75$11.50 07/14$9.10–$14.15$9.7516
$135.00Jan 15$9.80$10.90$10.35$10.30 07/23$9.85–$14.80$10.30242
$135.00Mar 19$11.50$13.70$12.60$13.84 06/25$11.90–$16.65$12.606
$135.00Jun 17$13.50$16.10$14.80$14.26 07/23$14.10–$18.35$14.261
$145.00Aug 21$8.60$9.80$9.20$6.82 07/23$8.50–$17.15$8.601
$145.00Sep 18$10.60$11.50$11.05--$11.05–$11.05—$10.609
$145.00Dec 18$14.30$15.30$14.80--$14.80–$14.80—$14.303
$145.00Jan 15$15.10$16.80$15.95--$15.95–$15.95—$15.1033
$130.00Aug 21$1.65$2.05$1.85$1.84 07/23$1.73–$5.95$1.84335
$130.00Sep 18$3.20$4.60$3.90$5.90 07/21$3.80–$7.85$3.9063
$130.00Oct 16$4.60$5.60$5.10$7.10 07/22$4.60–$7.85$5.1022
$130.00Nov 20$5.90$6.50$6.20$9.63 06/30$5.85–$10.10$6.202
$130.00Dec 18$7.40$8.00$7.70$12.50 07/21$7.40–$11.45$7.7034
$130.00Jan 15$7.90$9.50$8.70$10.24 07/17$8.20–$12.10$8.70114
$130.00Mar 19$9.30$11.40$10.35$13.00 07/09$9.90–$14.00$10.3535
$130.00Jun 17$11.50$13.60$12.55$15.00 07/06$11.90–$15.65$12.551
$150.00Aug 21$11.80$14.10$12.95$15.25 06/25$11.90–$21.70$12.951
$150.00Dec 18$17.30$18.30$17.80--$17.80–$17.80—$17.303
$150.00Jan 15$18.10$19.40$18.75--$18.75–$18.75—$18.1058
$125.00Aug 21$0.75$1.50$1.13$1.03 07/23$0.88–$4.15$1.0395
$125.00Sep 18$2.25$2.90$2.58$2.53 07/24$2.53–$5.50$2.53483
$125.00Oct 16$3.30$4.40$3.85$5.90 07/20$3.28–$5.95$3.853
$125.00Nov 20$4.50$5.40$4.95$7.10 07/20$4.35–$7.75$4.9538
$125.00Dec 18$5.70$6.00$5.85$7.20 07/14$5.50–$9.30$5.8514
$125.00Jan 15$6.30$6.90$6.60$7.75 07/22$6.50–$9.85$6.60201
$125.00Mar 19$7.30$9.50$8.40$10.12 07/01$7.80–$11.60$8.40100
$155.00Sep 18$17.40$19.90$18.65--$18.65–$18.65—$17.404
$155.00Jan 15$21.20$23.10$22.15--$22.15–$22.15—$21.2029
$155.00Mar 19$22.60$24.90$23.75--$23.75–$23.75—$22.601
$120.00Aug 21$0.35$1.00$0.68$0.52 07/23$0.60–$2.93$0.52240
$120.00Sep 18$1.35$2.05$1.70$1.74 07/24$1.63–$3.83$1.7099
$120.00Oct 16$2.25$3.10$2.68$4.10 07/20$2.28–$4.20$2.681
$120.00Nov 20$3.10$3.60$3.35$7.20 05/29$3.23–$5.90$3.352
$120.00Dec 18$4.10$5.10$4.60$5.55 07/21$4.25–$7.00$4.6036
$120.00Jan 15$5.00$5.40$5.20$8.60 06/12$4.50–$7.55$5.20157
$120.00Mar 19$6.10$7.80$6.95$10.65 06/12$6.50–$9.20$6.9597
$160.00Mar 19$26.10$28.40$27.25$31.18 06/01$26.25–$33.80$27.2524
$160.00Jan 15$25.00$26.60$25.80--$25.80–$25.80—$25.005
$115.00Aug 21$0.00$0.75$0.38$0.25 07/24$0.28–$1.55$0.2562
$115.00Sep 18$0.75$2.00$1.38$1.05 07/24$0.95–$2.40$1.0551
$115.00Nov 20$2.00$3.10$2.55$5.20 06/11$2.22–$4.35$2.5527
$115.00Dec 18$3.20$3.50$3.35$5.06 07/07$3.23–$5.30$3.356
$115.00Jan 15$3.50$4.20$3.85$3.50 07/23$3.75–$5.95$3.5047
$115.00Mar 19$4.70$6.50$5.60$7.90 06/02$5.35–$7.40$5.6095
$115.00Jun 17$5.90$8.20$7.05$8.60 07/17$6.75–$9.20$7.05--
$165.00Jun 17$31.30$33.80$32.55$32.56 07/23$31.75–$39.50$32.55--
$110.00Aug 21$0.05$0.70$0.38$0.43 07/21$0.28–$1.15$0.3860
$110.00Sep 18$0.45$1.00$0.73$1.32 07/20$0.63–$1.78$0.73104
$110.00Nov 20$1.40$2.10$1.75$3.95 06/23$1.55–$3.08$1.7519
$110.00Dec 18$2.00$3.00$2.50$3.00 07/14$2.33–$4.20$2.5020
$110.00Jan 15$1.65$3.70$2.68$3.27 07/22$2.68–$4.50$2.6888
$110.00Mar 19$3.60$5.10$4.35$10.50 05/27$3.75–$5.85$4.3512
$105.00Aug 21$0.00$0.65$0.33$0.10 07/24$0.25–$1.27$0.10221
$105.00Sep 18$0.10$0.75$0.43$0.65 07/14$0.38–$1.68$0.43162
$105.00Oct 16$0.30$2.80$1.55$1.11 07/13$0.50–$2.05$1.113
$105.00Nov 20$0.70$1.25$0.98$1.00 07/24$0.98–$2.42$0.984
$105.00Jan 15$1.70$3.20$2.45$4.10 06/17$2.45–$3.43$2.4566
$105.00Dec 18$1.40$1.90$1.65--$1.65–$1.65—$1.4042
$105.00Mar 19$1.85$4.90$3.38--$3.38–$3.38—$1.85154
$100.00Aug 21$0.00$0.30$0.15$0.21 07/08$0.15–$1.20$0.15165
$100.00Sep 18$0.15$0.80$0.48$0.35 07/24$0.38–$0.77$0.35318
$100.00Oct 16$0.00$2.25$1.13$0.72 07/13$0.33–$1.55$0.723
$100.00Nov 20$0.50$0.85$0.68$0.65 07/24$0.60–$1.75$0.653
$100.00Dec 18$0.65$1.35$1.00$2.10 07/02$1.00–$2.58$1.0032
$100.00Jan 15$0.90$3.50$2.20$1.92 07/14$1.90–$2.78$1.92287
$100.00Mar 19$1.90$4.10$3.00$3.40 07/09$2.42–$3.63$3.0098
$95.00Aug 21$0.00$0.75$0.38$0.22 06/26$0.15–$1.13$0.2230
$95.00Sep 18$0.00$0.75$0.38$0.42 07/09$0.28–$1.15$0.38129
$95.00Jan 15$1.00$1.90$1.45$1.85 07/06$1.45–$2.40$1.4572
$95.00Feb 19$0.90$3.40$2.15$1.94 07/14$1.10–$2.68$1.941
$95.00Dec 18$0.40$1.00$0.70--$0.70–$0.70—$0.403
$90.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.20–$1.08$0.1590
$90.00Sep 18$0.00$0.75$0.38$0.90 05/29$0.38–$1.13$0.38381
$90.00Jan 15$0.10$1.75$0.93$1.10 07/22$0.93–$2.03$0.9386
$90.00Mar 19$0.05$3.40$1.73$2.89 06/11$1.35–$2.42$1.732
$90.00Nov 20$0.05$0.40$0.23--$0.23–$0.23—$0.0597
$90.00Dec 18$0.20$0.65$0.43--$0.43–$0.43—$0.201
$85.00Aug 21$0.00$0.05$0.03$0.50 06/24$0.03–$1.08$0.0350
$85.00Sep 18$0.00$0.75$0.38$0.35 07/08$0.25–$1.13$0.3598
$85.00Nov 20$0.05$0.30$0.18$0.50 07/21$0.15–$1.15$0.184
$85.00Dec 18$0.00$0.50$0.25$0.85 06/30$0.20–$1.63$0.255
$85.00Jan 15$0.00$1.50$0.75--$0.75–$0.75—--9
$85.00Mar 19$0.05$3.20$1.63--$1.63–$1.63—$0.051
$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$0.38–$1.13$0.2625
$80.00Nov 20$0.00$0.75$0.38$0.25 07/09$0.20–$1.15$0.251
$80.00Jan 15$0.00$1.10$0.55$0.94 07/08$0.50–$1.50$0.5532
$80.00Mar 19$0.10$2.90$1.50$0.80 07/23$0.70–$2.00$0.8042
$80.00Dec 18$0.00$0.35$0.18--$0.18–$0.18—--1
$75.00Aug 21$0.00$0.05$0.03$0.11 07/21$0.03–$1.08$0.0320

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 228
Total Puts 192
Put/Call Ratio 0.84
Net Difference 36

Prior's Put/Call Breakdown

Total Calls 390
Total Puts 277
Put/Call Ratio 0.71
Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 5,782
Total Puts 2,102
Average Put/Call Ratio 0.61
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