Tour v477
A
AGILENT TECHNOLOGIES
$138.37 -0.25%
$140.00 (+1.18%)🌙
as of 07/31 06:08 PM
(7/30 18:13) ◀
|
Friday, July 31, 2026 (6:08pm)
January 2026
|
▶ (8/3 18:09)
◀ 7/31 18:08 ▶

Option Volume

Detail
ℹ
Current (07/31) 392
Calls: 157 (40%)
Puts: 235 (60%)
Prior (07/30) 467
Calls: 234 (50%)
Puts: 233 (50%)
Current vs Prior -16.06%
Calls: -32.91% (Calls)
Puts: +0.86% (Puts)
Prior 7-Day Total 4,080
Calls: 2,176 (53%)
Puts: 1,904 (47%)
Prior 7-Day Average 582
Calls: 310 (53%)
Puts: 272 (47%)
Current vs Prior 7-Day Avg -32.75%
Calls: -49.49%
Puts: -13.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $239.9K
Calls: $129.0K (54%)
Puts: $110.9K (46%)
Prior (07/30) $371.0K
Calls: $209.8K (57%)
Puts: $161.2K (43%)
Current vs Prior -35.32%
Calls: -38.50%
Puts: -31.19%
Prior 7-Day Total $2.54M
Calls: $1.46M (58%)
Puts: $1.07M (42%)
Prior 7-Day Average $362.7K
Calls: $209.2K (58%)
Puts: $153.5K (42%)
Current vs Prior 7-Day Avg -33.84%
Calls: -38.33%
Puts: -27.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.50
Prior (07/30) 1.00
Current vs Prior +50.32%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +67.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 23,628
Calls: 15,500 (66%)
Puts: 8,128 (34%)
Prior (07/30) 5,805
Calls: 3,590 (62%)
Puts: 2,215 (38%)
Current vs Prior +307.03%
Prior 7-Day Total 85,118
Calls: 62,162 (73%)
Puts: 22,956 (27%)
Prior 7-Day Average 12,159
Calls: 8,880 (73%)
Puts: 3,279 (27%)
Current vs Prior 7-Day Avg +94.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.88% | 12.03%
Prior 8.07% | 12.26%
Current vs Prior -2.44% | -1.82%
Prior 7-Day Avg 8.90% | 12.61%
Current vs 7-Day Avg -11.53% | -4.60%
Prior 7-Day Eod 8.07% | 12.26%
Current vs 7-Day Eod -2.44% | -1.82%
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

Bearish P/C ratio of 1.50 indicates protective positioning. P/C ratio rising 50% - increased hedging/bearish positioning. Call-heavy open interest (15,500 calls vs 8,128 puts) suggests bullish positioning. Rising open interest (up 307%) 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2122.7025.10$23.9010.0%--0.9246
$120.00Aug 2117.9020.70$19.3014.5%--0.8750
$125.00Aug 2113.7015.70$14.7013.6%--0.8656
$130.00Aug 218.7011.40$10.0526.9%--0.80278
$135.00Aug 215.606.80$6.2019.4%60.651.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.305.10$4.7017.0%10.55696

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 56, top 38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.003.60$3.3018.2%380.45967
$135.00Aug 215.606.80$6.2019.4%60.651.6K
$145.00Aug 211.351.95$1.6536.4%50.27301
$150.00Aug 210.601.15$0.8862.5%40.16462
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 212.002.70$2.3529.8%20.3545
$140.00Aug 214.305.10$4.7017.0%10.55696

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 32.33, avg 9.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.15$4.85$0.1532.33$150.15
$155.00$160.00Aug 21$0.38$4.62$0.3812.16$155.38
$145.00$150.00Aug 21$0.77$4.23$0.775.49$145.77
$140.00$145.00Aug 21$1.65$3.35$1.652.03$141.65
$135.00$140.00Aug 21$2.90$2.10$2.900.72$137.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.25$4.75$0.2519.00$129.75
$110.00$105.00Aug 21$0.50$4.50$0.509.00$109.50
$120.00$115.00Aug 21$0.72$4.28$0.725.94$119.28
$135.00$130.00Aug 21$1.15$3.85$1.153.35$133.85
$140.00$135.00Aug 21$2.35$2.65$2.351.13$137.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 13.29, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.65$4.65$0.3513.29$129.65
$115.00$120.00Aug 21$4.60$4.60$0.4011.50$119.60
$120.00$125.00Aug 21$4.60$4.60$0.4011.50$124.60
$130.00$135.00Aug 21$3.85$3.85$1.153.35$133.85
$135.00$140.00Aug 21$2.90$2.90$2.101.38$137.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.35$2.35$2.650.89$137.65
$135.00$130.00Aug 21$1.15$1.15$3.850.30$133.85
$120.00$115.00Aug 21$0.72$0.72$4.280.17$119.28
$110.00$105.00Aug 21$0.50$0.50$4.500.11$109.50
$130.00$125.00Aug 21$0.25$0.25$4.750.05$129.75

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 5.78% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$3.30$4.70$8.00$132.00$148.005.78%
$135.00Aug 21$6.20$2.35$8.55$126.45$143.556.18%
$130.00Aug 21$10.05$1.20$11.25$118.75$141.258.13%
$125.00Aug 21$14.70$0.95$15.65$109.35$140.6511.31%
$120.00Aug 21$19.30$1.25$20.55$99.45$140.5514.85%
$115.00Aug 21$23.90$0.53$24.43$90.57$139.4317.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.21% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$0.73$0.95$1.68$123.32$156.68
$150.00$125.00Aug 21$0.88$0.95$1.83$123.17$151.83
$155.00$110.00Aug 21$0.73$1.10$1.83$108.17$156.83
$155.00$130.00Aug 21$0.73$1.20$1.93$128.07$156.93
$150.00$110.00Aug 21$0.88$1.10$1.98$108.02$151.98
$155.00$120.00Aug 21$0.73$1.25$1.98$118.02$156.98
$150.00$130.00Aug 21$0.88$1.20$2.08$127.92$152.08
$165.00$125.00Aug 21$1.13$0.95$2.08$122.92$167.08
$150.00$120.00Aug 21$0.88$1.25$2.13$117.87$152.13
$165.00$110.00Aug 21$1.13$1.10$2.23$107.77$167.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 10.63, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Aug 21$4.57$0.4310.63$115.43$134.57
105/110130/135Aug 21$4.35$0.656.69$105.65$134.35
115/120135/140Aug 21$3.62$1.382.62$116.38$138.62
105/110135/140Aug 21$3.40$1.602.13$106.60$138.40
125/130135/140Aug 21$3.15$1.851.70$126.85$138.15
135/140145/150Aug 21$3.12$1.881.66$136.88$148.12
130/135140/145Aug 21$2.80$2.201.27$132.20$142.80
135/140155/160Aug 21$2.73$2.271.20$137.27$157.73
135/140150/155Aug 21$2.50$2.501.00$137.50$152.50
115/120140/145Aug 21$2.37$2.630.90$117.63$142.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 8.09, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.62$4.387.06
$125.00$130.00$135.00Aug 21$0.80$4.205.25
$140.00$145.00$150.00Aug 21$0.88$4.124.68
$130.00$135.00$140.00Aug 21$0.95$4.054.26
$155.00$160.00$165.00Aug 21$1.16$3.843.31
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.55$4.458.09
$125.00$130.00$135.00Aug 21$0.90$4.104.56
$100.00$105.00$110.00Aug 21$0.95$4.054.26
$130.00$135.00$140.00Aug 21$1.20$3.803.17
$110.00$115.00$120.00Aug 21$1.29$3.712.88

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 $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21$0.00$5.00
$145.00$150.001:2Aug 21-$0.11$4.89
$135.00$140.001:2Aug 21-$0.40$4.60
$150.00$155.001:2Aug 21-$0.58$4.42
$160.00$165.001:2Aug 21-$1.91$3.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21$0.00$5.00
$135.00$130.001:2Aug 21-$0.05$4.95
$110.00$105.001:2Aug 21-$0.10$4.90
$130.00$125.001:2Aug 21-$0.70$4.30
$105.00$100.001:2Aug 21-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.17%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$3.000.451.2%2.17%3.35%38967
$145.00Aug 21$1.350.274.8%0.98%5.77%5301
$150.00Aug 21$0.600.168.4%0.43%8.84%4462
$155.00Aug 21$0.200.1212.0%0.14%12.16%--63

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, 174 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 $135.00 09-18 call last traded $10.08 on 07/24 (now $9.10/$9.50) — try a limit near $9.30. Also watch the $135.00 10-16 call last traded $12.14 on 07/23 (now $10.50/$11.10) — try a limit near $10.80; the $140.00 09-18 call last traded $7.23 on 07/24 (now $6.40/$6.80) — try a limit near $6.60. Most tradeable put: the $160.00 03-19 put last traded $31.18 on 06/01 (now $25.30/$27.20) — try a limit near $26.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.00$3.60$3.30$4.52 07/24$1.80–$5.35$3.30967
$140.00Sep 18$6.40$6.80$6.60$7.23 07/24$3.95–$7.95$6.60897
$140.00Oct 16$7.80$8.60$8.20$5.00 07/09$5.00–$9.50$7.8088
$140.00Nov 20$9.50$10.70$10.10$11.30 07/23$6.55–$11.55$10.104
$140.00Dec 18$11.50$12.60$12.05$9.91 07/22$8.25–$13.80$11.5033
$140.00Jan 15$12.00$13.50$12.75$10.10 06/12$9.00–$14.35$12.0072
$140.00Feb 19$13.40$15.70$14.55$12.73 07/16$10.15–$15.90$13.405
$140.00Mar 19$14.80$16.90$15.85$16.82 06/09$11.60–$17.80$15.8530
$140.00Jun 17$18.10$21.00$19.55$20.00 07/23$14.60–$21.35$19.5562
$135.00Aug 21$5.60$6.80$6.20$7.40 07/24$3.45–$8.95$6.201.6K
$135.00Sep 18$9.10$9.50$9.30$10.08 07/24$5.40–$11.40$9.30630
$135.00Oct 16$10.50$11.10$10.80$12.14 07/23$6.90–$12.55$10.8011
$135.00Nov 20$12.30$13.50$12.90$13.50 07/23$8.50–$14.60$12.9082
$135.00Dec 18$13.90$14.90$14.40$14.62 06/26$10.10–$16.55$14.404
$135.00Jan 15$14.80$15.80$15.30$12.10 07/22$11.00–$17.25$14.8051
$135.00Feb 19$16.00$18.20$17.10$18.10 06/25$12.20–$18.90$17.102
$135.00Mar 19$17.60$19.40$18.50$16.30 07/22$13.60–$20.50$17.6057
$135.00Jun 17$20.80$24.50$22.65$16.80 07/06$16.85–$24.00$20.801
$145.00Aug 21$1.35$1.95$1.65$2.83 07/24$1.05–$3.03$1.65301
$145.00Sep 18$4.20$4.70$4.45$5.20 07/24$2.70–$5.65$4.45258
$145.00Oct 16$5.40$6.40$5.90$7.10 07/23$3.55–$7.20$5.9021
$145.00Nov 20$7.10$8.50$7.80$5.30 06/22$5.05–$9.10$7.1011
$145.00Dec 18$9.20$10.20$9.70$7.80 06/24$6.55–$11.15$9.201
$145.00Jan 15$10.20$11.00$10.60$8.96 07/22$7.10–$11.90$10.20148
$145.00Jun 17$15.50$18.70$17.10$13.20 07/06$12.55–$19.10$15.504
$145.00Mar 19$13.30$14.60$13.95--$13.95–$13.95—$13.301
$130.00Aug 21$8.70$11.40$10.05$11.00 07/23$5.40–$12.45$10.05278
$130.00Sep 18$12.10$13.30$12.70$14.60 07/24$7.80–$14.85$12.70560
$130.00Oct 16$13.30$14.90$14.10$13.33 07/15$9.60–$16.35$13.331
$130.00Nov 20$15.10$16.90$16.00$13.79 07/02$10.70–$18.15$15.10124
$130.00Dec 18$17.00$18.70$17.85$11.00 06/17$12.65–$19.45$17.0049
$130.00Jan 15$17.80$19.60$18.70$13.50 07/08$12.90–$20.65$17.80151
$130.00Mar 19$20.40$22.60$21.50$17.30 07/17$15.90–$23.40$20.4052
$150.00Aug 21$0.60$1.15$0.88$1.40 07/24$0.45–$1.65$0.88462
$150.00Sep 18$2.55$3.20$2.88$3.50 07/24$1.75–$4.10$2.881.9K
$150.00Oct 16$3.70$4.70$4.20$4.00 07/15$2.50–$5.35$4.0029
$150.00Nov 20$5.30$6.70$6.00$7.64 06/25$3.83–$7.15$6.008
$150.00Dec 18$6.90$8.50$7.70$5.40 07/07$5.20–$9.10$6.9020
$150.00Jan 15$7.70$9.20$8.45$9.23 07/24$6.15–$9.85$8.45586
$150.00Mar 19$11.30$12.40$11.85$12.20 07/23$8.40–$13.05$11.8531
$125.00Aug 21$13.70$15.70$14.70$8.50 07/21$8.35–$16.65$13.7056
$125.00Sep 18$15.20$17.60$16.40$18.00 07/23$10.55–$18.85$16.40117
$125.00Nov 20$18.50$20.20$19.35$13.00 07/06$13.50–$21.95$18.5041
$125.00Dec 18$20.50$21.90$21.20$24.73 06/04$15.00–$22.65$21.2036
$125.00Jan 15$21.20$22.80$22.00$18.11 07/17$15.75–$23.85$21.2068
$125.00Mar 19$23.70$25.40$24.55$25.00 07/23$18.40–$26.65$24.5511
$155.00Aug 21$0.20$1.25$0.73$0.81 07/23$0.25–$1.33$0.7363
$155.00Sep 18$1.55$2.15$1.85$3.10 07/23$1.20–$2.65$1.85595
$155.00Oct 16$2.50$3.60$3.05$3.66 07/23$1.83–$3.95$3.0511
$155.00Nov 20$3.80$5.20$4.50$3.58 06/30$2.85–$5.25$3.8014
$155.00Dec 18$5.70$6.50$6.10$6.70 07/24$4.00–$7.35$6.1025
$155.00Jan 15$6.60$7.50$7.05$5.38 07/07$4.80–$8.05$6.60108
$155.00Feb 19$7.10$9.40$8.25$7.48 07/01$5.55–$9.40$7.481
$155.00Jun 17$11.60$14.40$13.00$11.50 07/13$9.40–$14.60$11.609
$155.00Mar 19$9.40$10.50$9.95--$9.95–$10.60$9.4016
$120.00Aug 21$17.90$20.70$19.30$14.18 07/17$11.60–$21.05$17.9050
$120.00Sep 18$19.40$21.90$20.65$17.75 07/22$13.80–$22.90$19.4020
$120.00Nov 20$22.30$24.50$23.40$25.01 07/24$16.50–$25.55$23.406
$120.00Dec 18$23.50$26.30$24.90$22.00 07/01$18.00–$27.10$23.503
$120.00Jan 15$24.00$27.20$25.60$25.55 05/29$18.60–$27.10$25.5594
$120.00Mar 19$26.40$28.90$27.65$23.96 07/17$21.35–$30.25$26.40136
$160.00Aug 21$0.00$0.70$0.35$0.41 07/23$0.25–$1.48$0.35337
$160.00Sep 18$0.95$1.75$1.35$1.47 07/24$0.53–$2.15$1.3570
$160.00Oct 16$1.65$2.45$2.05$1.95 07/16$1.27–$2.80$1.95869
$160.00Nov 20$2.70$4.00$3.35$2.93 07/10$1.83–$3.95$2.932
$160.00Dec 18$4.00$5.20$4.60$3.70 06/24$3.15–$5.75$4.0024
$160.00Jan 15$4.80$6.00$5.40$4.61 07/22$3.30–$6.45$4.80437
$160.00Feb 19$5.60$7.90$6.75$4.50 06/22$4.50–$7.70$5.605
$160.00Mar 19$7.80$8.80$8.30$6.88 06/24$5.60–$9.20$7.8025
$160.00Jun 17$10.00$12.80$11.40$12.20 07/24$8.25–$13.00$11.4024
$115.00Aug 21$22.70$25.10$23.90$24.50 05/29$15.35–$26.45$23.9046
$115.00Sep 18$23.90$26.30$25.10$10.83 05/27$17.50–$27.10$23.9032
$115.00Nov 20$26.10$28.50$27.30$24.94 07/15$19.90–$29.65$26.105
$115.00Dec 18$27.50$29.90$28.70$25.72 06/08$21.25–$30.85$27.503
$115.00Jan 15$27.80$30.10$28.95$24.20 07/09$22.10–$31.65$27.8080
$115.00Mar 19$30.00$32.50$31.25$16.54 05/27$24.45–$33.55$30.00107
$165.00Aug 21$0.05$2.20$1.13$0.40 07/23$0.20–$1.18$0.4015
$165.00Sep 18$0.55$2.90$1.73$1.00 07/01$0.48–$1.73$1.0047
$165.00Oct 16$1.10$1.95$1.53$2.20 07/24$1.00–$1.90$1.534
$165.00Dec 18$3.30$4.20$3.75$3.26 06/30$2.28–$4.50$3.3033
$165.00Jan 15$3.80$5.10$4.45$3.00 07/08$2.72–$6.00$3.8090
$165.00Mar 19$5.50$7.50$6.50$6.38 07/15$4.40–$7.70$6.3820
$165.00Jun 17$8.30$11.80$10.05--$10.05–$10.35$8.309
$165.00Nov 20$1.90$3.10$2.50--$2.50–$2.50—$1.9014
$110.00Aug 21$27.90$30.40$29.15$28.92 05/29$19.65–$31.15$28.927
$110.00Sep 18$28.50$30.90$29.70$24.20 06/30$21.30–$31.85$28.5013
$110.00Nov 20$30.70$32.70$31.70$33.26 07/24$24.00–$33.95$31.702
$110.00Dec 18$31.60$33.90$32.75$33.40 07/23$24.80–$34.80$32.756
$110.00Jan 15$32.50$34.60$33.55$27.82 06/15$25.30–$35.40$32.50931
$110.00Mar 19$34.20$37.00$35.60$34.45 06/08$27.85–$37.30$34.45142
$170.00Sep 18$0.30$2.65$1.48$1.00 07/23$0.33–$1.63$1.007
$170.00Oct 16$0.70$1.40$1.05$0.80 07/15$0.68–$1.45$0.80--
$170.00Nov 20$1.30$2.25$1.78$2.40 06/25$1.35–$2.30$1.781
$170.00Dec 18$2.35$3.30$2.83$2.40 07/22$1.80–$3.50$2.406
$170.00Jan 15$2.85$4.00$3.43$2.40 07/20$2.05–$4.30$2.85173
$170.00Mar 19$4.30$6.60$5.45$6.87 06/09$3.75–$6.25$5.454
$170.00Jun 17$7.50$9.50$8.50$9.20 06/25$6.05–$9.45$8.5022
$170.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--5
$105.00Sep 18$33.30$35.90$34.60$31.34 07/14$25.70–$36.85$33.301
$105.00Nov 20$34.50$37.30$35.90$29.00 06/11$27.75–$38.05$34.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.30$5.10$4.70$5.50 07/24$3.95–$12.90$4.70696
$140.00Sep 18$6.90$7.80$7.35$7.80 07/24$6.65–$14.35$7.35719
$140.00Oct 16$8.10$9.20$8.65$9.30 07/23$7.90–$13.60$8.651
$140.00Jan 15$11.20$12.50$11.85$12.70 07/23$11.00–$18.00$11.85153
$140.00Mar 19$13.60$15.30$14.45$21.77 06/22$13.45–$19.25$14.4518
$140.00Dec 18$10.60$11.80$11.20--$11.20–$11.20—$10.6017
$135.00Aug 21$2.00$2.70$2.35$3.20 07/24$2.08–$9.30$2.3545
$135.00Sep 18$4.80$5.40$5.10$5.50 07/24$4.60–$11.15$5.10142
$135.00Oct 16$5.90$6.70$6.30$8.70 07/22$5.50–$10.45$6.304
$135.00Nov 20$6.70$8.10$7.40$10.30 06/26$6.75–$12.75$7.401
$135.00Dec 18$8.50$9.50$9.00$11.50 07/14$8.50–$14.15$9.0016
$135.00Jan 15$9.20$10.20$9.70$10.30 07/23$8.90–$14.80$9.70242
$135.00Mar 19$11.40$12.70$12.05$13.84 06/25$11.40–$16.65$12.0511
$135.00Jun 17$13.20$15.20$14.20$14.26 07/23$13.30–$18.35$14.209
$145.00Aug 21$7.40$8.30$7.85$6.82 07/23$6.75–$17.15$7.401
$145.00Sep 18$9.80$10.70$10.25--$10.25–$10.25—$9.809
$145.00Dec 18$13.20$14.80$14.00--$14.00–$14.00—$13.203
$145.00Jan 15$13.80$15.40$14.60--$14.60–$14.60—$13.8033
$130.00Aug 21$0.95$1.45$1.20$1.84 07/23$1.10–$5.95$1.20337
$130.00Sep 18$2.70$3.70$3.20$5.90 07/21$3.08–$7.85$3.2069
$130.00Oct 16$3.70$4.80$4.25$7.10 07/22$3.70–$7.85$4.2522
$130.00Nov 20$5.10$6.20$5.65$9.63 06/30$4.90–$10.10$5.652
$130.00Dec 18$6.60$7.50$7.05$12.50 07/21$6.30–$11.45$7.0532
$130.00Jan 15$7.40$8.10$7.75$10.24 07/17$7.40–$12.10$7.75113
$130.00Mar 19$9.30$10.00$9.65$13.00 07/09$9.40–$14.00$9.6540
$130.00Jun 17$11.20$13.30$12.25$15.00 07/06$11.35–$15.65$12.2530
$150.00Aug 21$10.50$13.00$11.75$15.25 06/25$10.15–$21.70$11.751
$150.00Dec 18$16.20$17.70$16.95--$16.95–$16.95—$16.203
$150.00Jan 15$16.90$18.20$17.55--$17.55–$17.55—$16.9058
$125.00Aug 21$0.40$1.50$0.95$1.03 07/23$0.57–$4.15$0.95108
$125.00Sep 18$1.95$2.45$2.20$2.53 07/24$1.83–$5.50$2.20485
$125.00Oct 16$2.80$3.40$3.10$5.90 07/20$2.73–$5.95$3.103
$125.00Nov 20$3.80$4.70$4.25$7.10 07/20$3.95–$7.75$4.2538
$125.00Dec 18$5.10$5.90$5.50$7.20 07/14$4.90–$9.30$5.5015
$125.00Jan 15$5.00$6.50$5.75$7.75 07/22$5.70–$9.85$5.75201
$125.00Mar 19$7.60$8.20$7.90$10.12 07/01$7.50–$11.60$7.90122
$125.00Jun 17$9.30$11.10$10.20--$10.05–$10.20$9.3026
$155.00Sep 18$16.20$19.40$17.80--$17.80–$17.80—$16.204
$155.00Jan 15$20.30$22.00$21.15--$21.15–$21.15—$20.3029
$155.00Mar 19$21.90$23.90$22.90--$22.90–$22.90—$21.901
$120.00Aug 21$0.10$2.40$1.25$0.52 07/23$0.28–$2.93$0.52239
$120.00Sep 18$1.15$1.70$1.42$1.74 07/24$1.38–$3.75$1.4299
$120.00Oct 16$1.75$2.55$2.15$4.10 07/20$2.00–$4.20$2.151
$120.00Nov 20$2.50$3.60$3.05$7.20 05/29$2.53–$5.80$3.052
$120.00Dec 18$3.30$4.50$3.90$5.55 07/21$3.50–$7.00$3.9026
$120.00Jan 15$4.40$5.00$4.70$8.60 06/12$4.20–$7.55$4.70158
$120.00Mar 19$6.10$6.90$6.50$10.65 06/12$6.15–$9.20$6.5097
$120.00Jun 17$7.80$10.00$8.90--$8.90–$8.90—$7.809
$160.00Mar 19$25.30$27.20$26.25$31.18 06/01$24.80–$33.80$26.2524
$160.00Jan 15$23.60$25.50$24.55--$24.55–$24.55—$23.605
$115.00Aug 21$0.15$0.90$0.53$0.25 07/24$0.25–$1.55$0.2562
$115.00Sep 18$0.65$2.00$1.33$1.05 07/24$0.80–$2.40$1.0553
$115.00Nov 20$1.70$2.80$2.25$5.20 06/11$2.15–$4.35$2.2527
$115.00Dec 18$2.85$3.60$3.23$5.06 07/07$2.50–$5.25$3.236
$115.00Jan 15$3.20$3.90$3.55$3.50 07/23$3.08–$5.85$3.5047
$115.00Mar 19$4.10$6.40$5.25$7.90 06/02$4.85–$7.40$5.2595
$115.00Jun 17$6.40$7.80$7.10$8.60 07/17$6.55–$9.20$7.10--
$115.00Oct 16$1.10$1.90$1.50--$1.50–$1.50—$1.103
$165.00Jun 17$30.10$32.70$31.40$32.56 07/23$30.45–$39.50$31.40--
$110.00Aug 21$0.00$2.20$1.10$0.43 07/21$0.08–$1.15$0.4349
$110.00Sep 18$0.25$1.20$0.73$1.32 07/20$0.60–$1.78$0.73104
$110.00Nov 20$0.90$1.80$1.35$3.95 06/23$1.35–$3.08$1.3519
$110.00Dec 18$1.70$3.90$2.80$3.00 07/14$2.25–$4.20$2.8019
$110.00Jan 15$2.05$3.80$2.93$3.27 07/22$2.68–$4.50$2.9382
$110.00Mar 19$2.85$4.70$3.78$10.50 05/27$3.20–$5.85$3.7812
$110.00Feb 19$2.05$4.10$3.08--$3.08–$3.08—$2.0510
$105.00Aug 21$0.05$1.15$0.60$0.10 07/24$0.10–$1.25$0.10231
$105.00Sep 18$0.00$0.95$0.48$0.65 07/14$0.28–$1.68$0.48162
$105.00Oct 16$0.00$0.85$0.43$1.11 07/13$0.43–$2.05$0.433
$105.00Nov 20$0.75$1.35$1.05$1.00 07/24$0.98–$2.42$1.004
$105.00Jan 15$0.70$3.80$2.25$4.10 06/17$2.13–$3.43$2.2569
$105.00Dec 18$1.35$2.95$2.15--$2.15–$2.15—$1.3542
$105.00Mar 19$2.30$4.80$3.55--$3.55–$3.55—$2.30154
$100.00Aug 21$0.00$2.10$1.05$0.21 07/08$0.15–$1.15$0.21165
$100.00Sep 18$0.15$0.65$0.40$0.35 07/24$0.33–$0.77$0.35318
$100.00Oct 16$0.00$0.55$0.28$0.72 07/13$0.28–$1.55$0.283
$100.00Nov 20$0.00$0.85$0.43$0.65 07/24$0.43–$1.75$0.433
$100.00Dec 18$0.95$1.70$1.33$2.10 07/02$1.00–$2.58$1.3332
$100.00Jan 15$1.15$3.50$2.33$1.92 07/14$1.53–$2.78$1.92287
$100.00Mar 19$1.20$3.90$2.55$3.40 07/09$2.28–$3.63$2.5598
$95.00Aug 21$0.00$2.15$1.08$0.22 06/26$0.38–$1.10$0.2230
$95.00Sep 18$0.00$2.25$1.13$0.42 07/09$0.28–$1.15$0.42129
$95.00Jan 15$0.65$2.25$1.45$1.85 07/06$1.05–$2.40$1.4571
$95.00Feb 19$0.20$3.40$1.80$1.94 07/14$1.08–$2.40$1.801
$95.00Dec 18$0.50$1.10$0.80--$0.80–$0.80—$0.503
$90.00Aug 21$0.00$2.15$1.08$0.15 07/08$0.20–$1.08$0.1590
$90.00Sep 18$0.00$2.20$1.10$0.90 05/29$0.38–$1.13$0.90381
$90.00Jan 15$0.45$2.75$1.60$1.10 07/22$0.73–$2.03$1.1086
$90.00Mar 19$0.10$3.30$1.70$2.89 06/11$1.00–$2.42$1.702
$90.00Nov 20$0.05$2.35$1.20--$1.20–$1.20—$0.0597
$90.00Dec 18$0.20$0.80$0.50--$0.50–$0.50—$0.201
$85.00Aug 21$0.00$2.15$1.08$0.50 06/24$0.03–$1.08$0.5050
$85.00Sep 18$0.00$2.20$1.10$0.35 07/08$0.13–$1.13$0.3595
$85.00Nov 20$0.05$0.60$0.33$0.50 07/21$0.15–$1.20$0.334
$85.00Dec 18$0.10$1.65$0.88$0.85 06/30$0.20–$1.63$0.855
$85.00Jan 15$0.05$2.70$1.38--$1.38–$1.38—$0.059
$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–$0.23$0.0315
$80.00Sep 18$0.00$2.15$1.08$0.26 06/25$0.38–$1.13$0.2625
$80.00Nov 20$0.00$2.30$1.15$0.25 07/09$0.20–$1.15$0.251

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 157
Total Puts 235
Put/Call Ratio 1.50
Net Difference -78

Prior's Put/Call Breakdown

Total Calls 234
Total Puts 233
Put/Call Ratio 1.00
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 2,176
Total Puts 1,904
Average Put/Call Ratio 0.89
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