Tour v487
A
AGILENT TECHNOLOGIES
$139.80 +1.03%
$138.00 (-1.29%)🌙
as of 08/03 06:09 PM
(7/31 18:08) ◀
|
Monday, August 3, 2026 (6:09pm)
January 2026
|
▶ (8/4 18:18)
◀ 8/3 18:09 ▶

Option Volume

Detail
ℹ
Current (08/03) 917
Calls: 233 (25%)
Puts: 684 (75%)
Prior (07/31) 392
Calls: 157 (40%)
Puts: 235 (60%)
Current vs Prior +133.93%
Calls: +48.41% (Calls)
Puts: +191.06% (Puts)
Prior 7-Day Total 3,644
Calls: 1,881 (52%)
Puts: 1,763 (48%)
Prior 7-Day Average 520
Calls: 268 (52%)
Puts: 251 (48%)
Current vs Prior 7-Day Avg +76.15%
Calls: -13.29%
Puts: +171.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $439.8K
Calls: $120.7K (27%)
Puts: $319.1K (73%)
Prior (07/31) $239.9K
Calls: $129.0K (54%)
Puts: $110.9K (46%)
Current vs Prior +83.29%
Calls: -6.45%
Puts: +187.71%
Prior 7-Day Total $2.22M
Calls: $1.33M (60%)
Puts: $893.9K (40%)
Prior 7-Day Average $317.8K
Calls: $190.0K (60%)
Puts: $127.7K (40%)
Current vs Prior 7-Day Avg +38.40%
Calls: -36.49%
Puts: +149.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.94
Prior (07/31) 1.50
Current vs Prior +96.12%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +196.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 23,909
Calls: 15,597 (65%)
Puts: 8,312 (35%)
Prior (07/31) 23,628
Calls: 15,500 (66%)
Puts: 8,128 (34%)
Current vs Prior +1.19%
Prior 7-Day Total 99,544
Calls: 70,383 (71%)
Puts: 29,161 (29%)
Prior 7-Day Average 14,220
Calls: 10,054 (71%)
Puts: 4,165 (29%)
Current vs Prior 7-Day Avg +68.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.94% | 12.27%
Prior 7.88% | 12.03%
Current vs Prior +0.79% | +1.95%
Prior 7-Day Avg 8.64% | 12.45%
Current vs 7-Day Avg -8.08% | -1.45%
Prior 7-Day Eod 7.88% | 12.03%
Current vs 7-Day Eod +0.79% | +1.95%
Sentiment BEARISH

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 bearish flow with 73% put dollar volume ($319.1K). Elevated premium activity with dollar volume up 83% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Volume explosion - 76% above 7-day average (917 vs avg 520).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2119.3021.20$20.259.4%--0.9450
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 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2123.6026.10$24.8510.1%--0.9446
$120.00Aug 2119.3021.20$20.259.4%--0.9450
$125.00Aug 2114.1016.30$15.2014.5%--0.9156
$130.00Aug 2110.0011.80$10.9016.5%--0.84278
$135.00Aug 216.507.60$7.0515.6%70.711.6K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 554, top 502)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.904.60$4.2516.5%100.51983
$135.00Aug 216.507.60$7.0515.6%70.711.6K
$145.00Aug 211.802.25$2.0322.2%70.32301
$155.00Aug 210.300.60$0.4566.7%30.0963
$150.00Aug 210.701.25$0.9856.1%10.18461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.704.40$4.0517.3%5020.49696
$125.00Aug 210.300.75$0.5384.9%120.09108
$130.00Aug 210.701.25$0.9856.1%100.16337
$105.00Aug 210.000.50$0.25200.0%10.03231
$115.00Aug 210.001.00$0.50200.0%10.0662

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 49.00, avg 12.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.10$4.90$0.1049.00$155.10
$160.00$165.00Aug 21$0.20$4.80$0.2024.00$160.20
$150.00$155.00Aug 21$0.53$4.47$0.538.43$150.53
$145.00$150.00Aug 21$1.05$3.95$1.053.76$146.05
$140.00$145.00Aug 21$2.22$2.78$2.221.25$142.22
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.23$4.77$0.2320.74$109.77
$130.00$125.00Aug 21$0.45$4.55$0.4510.11$129.55
$135.00$130.00Aug 21$0.94$4.06$0.944.32$134.06
$140.00$135.00Aug 21$2.13$2.87$2.131.35$137.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.50, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.60$4.60$0.4011.50$119.60
$125.00$130.00Aug 21$4.30$4.30$0.706.14$129.30
$130.00$135.00Aug 21$3.85$3.85$1.153.35$133.85
$135.00$140.00Aug 21$2.80$2.80$2.201.27$137.80
$140.00$145.00Aug 21$2.22$2.22$2.780.80$142.22
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.13$2.13$2.870.74$137.87
$135.00$130.00Aug 21$0.94$0.94$4.060.23$134.06
$130.00$125.00Aug 21$0.45$0.45$4.550.10$129.55
$110.00$105.00Aug 21$0.23$0.23$4.770.05$109.77

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 5.94% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$4.25$4.05$8.30$131.70$148.305.94%
$135.00Aug 21$7.05$1.92$8.97$126.03$143.976.42%
$130.00Aug 21$10.90$0.98$11.88$118.12$141.888.50%
$125.00Aug 21$15.20$0.53$15.73$109.27$140.7311.25%
$120.00Aug 21$20.25$0.45$20.70$99.30$140.7014.81%
$115.00Aug 21$24.85$0.50$25.35$89.65$140.3518.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.63% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Aug 21$0.35$0.53$0.88$124.12$160.88
$155.00$125.00Aug 21$0.45$0.53$0.98$124.02$155.98
$160.00$130.00Aug 21$0.35$0.98$1.33$128.67$161.33
$155.00$130.00Aug 21$0.45$0.98$1.43$128.57$156.43
$160.00$100.00Aug 21$0.35$1.08$1.43$98.57$161.43
$150.00$125.00Aug 21$0.98$0.53$1.51$123.49$151.51
$155.00$100.00Aug 21$0.45$1.08$1.53$98.47$156.53
$150.00$130.00Aug 21$0.98$0.98$1.96$128.04$151.96
$150.00$100.00Aug 21$0.98$1.08$2.06$97.94$152.06
$160.00$135.00Aug 21$0.35$1.92$2.27$132.73$162.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 28.41, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.83$0.1728.41$105.17$119.83
105/110125/130Aug 21$4.53$0.479.64$105.47$129.53
105/110130/135Aug 21$4.08$0.924.43$105.92$134.08
125/130135/140Aug 21$3.25$1.751.86$126.75$138.25
135/140145/150Aug 21$3.18$1.821.75$136.82$148.18
130/135140/145Aug 21$3.16$1.841.72$131.84$143.16
105/110135/140Aug 21$3.03$1.971.54$106.97$138.03
125/130140/145Aug 21$2.67$2.331.15$127.33$142.67
135/140150/155Aug 21$2.66$2.341.14$137.34$152.66
105/110140/145Aug 21$2.45$2.550.96$107.55$142.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.43$4.5710.63
$125.00$130.00$135.00Aug 21$0.45$4.5510.11
$145.00$150.00$155.00Aug 21$0.52$4.488.62
$135.00$140.00$145.00Aug 21$0.58$4.427.62
$120.00$125.00$130.00Aug 21$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.13$4.8737.46
$120.00$125.00$130.00Aug 21$0.37$4.6312.51
$125.00$130.00$135.00Aug 21$0.49$4.519.20
$100.00$105.00$110.00Aug 21$1.06$3.943.72
$130.00$135.00$140.00Aug 21$1.19$3.813.20

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 $-0.02, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.25$4.75
$135.00$140.001:2Aug 21-$1.45$3.55
$130.00$135.001:2Aug 21-$3.20$1.80
$160.00$165.001:2Aug 21$0.05$4.95
$145.00$150.001:2Aug 21$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.02$4.98
$135.00$130.001:2Aug 21-$0.04$4.96
$130.00$125.001:2Aug 21-$0.08$4.92
$125.00$120.001:2Aug 21-$0.37$4.63
$115.00$110.001:2Aug 21-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.79%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$3.900.510.1%2.79%2.93%10983
$145.00Aug 21$1.800.323.7%1.29%5.01%7301
$150.00Aug 21$0.700.187.3%0.50%7.80%1461
$155.00Aug 21$0.300.0910.9%0.21%11.09%363

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 718 vol/day, 174 traded recently)

A averages only 718 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 $130.00 09-18 call last traded $11.30 on 07/31 (now $13.30/$14.20) — try a limit near $13.30. Also watch the $110.00 12-18 call last traded $32.20 on 07/27 (now $32.40/$34.60) — try a limit near $32.40; the $125.00 11-20 call last traded $20.00 on 07/27 (now $19.80/$21.20) — try a limit near $20.00. Most tradeable put: the $140.00 01-15 put last traded $12.70 on 07/23 (now $11.30/$12.10) — try a limit near $11.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.90$4.60$4.25$3.33 07/31$1.80–$5.35$3.90983
$140.00Sep 18$7.00$8.00$7.50$6.80 07/30$3.95–$7.95$7.00897
$140.00Oct 16$8.10$9.50$8.80$8.07 07/31$5.00–$9.50$8.1088
$140.00Nov 20$10.00$11.40$10.70$11.30 07/30$6.55–$11.55$10.704
$140.00Dec 18$11.70$13.30$12.50$13.95 07/28$8.25–$13.80$12.5033
$140.00Jan 15$12.60$14.10$13.35$10.10 06/12$9.00–$14.35$12.6072
$140.00Feb 19$13.90$16.10$15.00$14.47 07/27$10.15–$15.90$14.475
$140.00Mar 19$15.30$18.10$16.70$17.70 07/29$11.60–$17.80$16.7030
$140.00Jun 17$18.70$21.10$19.90$20.00 07/23$14.60–$21.35$19.9062
$135.00Aug 21$6.50$7.60$7.05$6.70 07/31$3.45–$8.95$6.701.6K
$135.00Sep 18$9.70$10.90$10.30$10.00 07/31$5.40–$11.40$10.00645
$135.00Oct 16$11.10$12.50$11.80$10.72 07/31$6.90–$12.55$11.1014
$135.00Nov 20$12.90$14.20$13.55$14.10 07/29$8.50–$14.60$13.5582
$135.00Dec 18$14.50$16.00$15.25$14.62 06/26$10.10–$16.55$14.624
$135.00Jan 15$15.40$16.80$16.10$12.10 07/22$11.00–$17.25$15.4051
$135.00Feb 19$16.60$19.20$17.90$18.10 06/25$12.20–$18.90$17.902
$135.00Mar 19$18.10$20.40$19.25$16.30 07/22$13.60–$20.50$18.1057
$135.00Jun 17$21.40$24.50$22.95$16.80 07/06$16.85–$24.00$21.401
$145.00Aug 21$1.80$2.25$2.03$1.20 07/31$1.05–$3.03$1.80301
$145.00Sep 18$5.20$5.70$5.45$4.80 07/30$2.70–$5.65$5.20258
$145.00Oct 16$5.80$7.20$6.50$6.90 07/29$3.55–$7.20$6.5021
$145.00Nov 20$7.70$9.00$8.35$5.30 06/22$5.05–$9.10$7.7011
$145.00Dec 18$9.20$10.90$10.05$10.04 07/27$6.55–$11.15$10.041
$145.00Jan 15$10.20$11.80$11.00$8.96 07/22$7.10–$11.90$10.20148
$145.00Mar 19$13.00$15.10$14.05$14.00 07/31$9.85–$15.30$14.005
$145.00Jun 17$16.00$19.60$17.80$13.20 07/06$12.55–$19.10$16.004
$130.00Aug 21$10.00$11.80$10.90$13.25 07/28$5.40–$12.45$10.90278
$130.00Sep 18$13.30$14.20$13.75$11.30 07/31$7.80–$14.85$13.30559
$130.00Oct 16$14.50$15.80$15.15$13.33 07/15$9.60–$16.35$14.501
$130.00Nov 20$16.10$17.80$16.95$15.95 07/27$10.70–$18.15$16.10124
$130.00Dec 18$17.70$19.50$18.60$11.00 06/17$12.65–$19.45$17.7049
$130.00Jan 15$18.50$20.60$19.55$19.80 07/28$12.90–$20.65$19.55151
$130.00Mar 19$21.10$23.30$22.20$22.76 07/28$15.90–$23.40$22.2052
$150.00Aug 21$0.70$1.25$0.98$0.70 07/31$0.45–$1.65$0.70461
$150.00Sep 18$2.70$3.90$3.30$2.52 07/31$1.75–$4.10$2.701.9K
$150.00Oct 16$4.10$5.40$4.75$6.00 07/29$2.50–$5.35$4.7529
$150.00Nov 20$5.70$7.10$6.40$7.64 06/25$3.83–$7.15$6.408
$150.00Dec 18$7.20$8.90$8.05$5.40 07/07$5.20–$9.10$7.2020
$150.00Jan 15$8.40$9.70$9.05$9.00 07/28$6.15–$9.85$9.00586
$150.00Mar 19$11.90$12.80$12.35$11.90 07/31$8.40–$13.05$11.9061
$125.00Aug 21$14.10$16.30$15.20$16.42 07/29$8.35–$16.65$15.2056
$125.00Sep 18$16.20$18.70$17.45$16.15 07/27$10.55–$18.85$16.20117
$125.00Nov 20$19.80$21.20$20.50$20.00 07/27$13.50–$21.95$20.0041
$125.00Dec 18$21.20$22.80$22.00$24.73 06/04$15.00–$22.65$22.0036
$125.00Jan 15$21.90$23.80$22.85$23.50 07/28$15.75–$23.85$22.8568
$125.00Mar 19$24.40$26.40$25.40$25.00 07/23$18.40–$26.65$25.0011
$155.00Aug 21$0.30$0.60$0.45$0.30 07/30$0.25–$1.33$0.3063
$155.00Sep 18$1.85$2.60$2.23$2.60 07/28$1.20–$2.65$2.23595
$155.00Oct 16$2.85$4.00$3.43$3.70 07/29$1.83–$3.95$3.4311
$155.00Nov 20$4.20$5.50$4.85$3.58 06/30$2.85–$5.25$4.2014
$155.00Dec 18$5.80$7.20$6.50$6.60 07/30$4.00–$7.35$6.5025
$155.00Jan 15$6.60$8.00$7.30$6.75 07/31$4.80–$8.05$6.75107
$155.00Feb 19$7.50$9.60$8.55$7.48 07/01$5.55–$9.40$7.501
$155.00Mar 19$9.30$11.70$10.50$9.60 07/31$6.85–$10.95$9.6030
$155.00Jun 17$13.20$15.50$14.35$13.40 07/30$9.40–$14.60$13.409
$120.00Aug 21$19.30$21.20$20.25$20.81 07/28$11.60–$21.05$20.2550
$120.00Sep 18$20.20$22.80$21.50$17.75 07/22$13.80–$22.90$20.2020
$120.00Nov 20$23.10$25.40$24.25$25.01 07/24$16.50–$25.55$24.256
$120.00Dec 18$24.30$26.80$25.55$22.00 07/01$18.00–$27.10$24.303
$120.00Jan 15$24.60$27.60$26.10--$18.60–$27.10$24.6094
$120.00Mar 19$27.10$30.00$28.55$23.96 07/17$21.35–$30.25$27.10136
$160.00Aug 21$0.00$0.70$0.35$0.30 07/29$0.25–$1.48$0.30337
$160.00Sep 18$1.30$1.85$1.58$2.00 07/28$0.53–$2.15$1.5870
$160.00Oct 16$1.85$2.80$2.33$2.70 07/28$1.27–$2.80$2.33869
$160.00Nov 20$3.00$4.10$3.55$4.10 07/28$1.83–$3.95$3.552
$160.00Dec 18$4.30$5.80$5.05$4.80 07/27$3.15–$5.75$4.8024
$160.00Jan 15$4.90$6.60$5.75$5.41 07/30$3.30–$6.45$5.41437
$160.00Feb 19$6.00$8.10$7.05$4.50 06/22$4.50–$7.70$6.005
$160.00Mar 19$8.00$9.40$8.70$8.10 07/31$5.60–$9.20$8.1040
$160.00Jun 17$11.10$13.00$12.05$11.90 07/30$8.25–$13.00$11.9024
$115.00Aug 21$23.60$26.10$24.85--$15.35–$26.45$23.6046
$115.00Sep 18$24.70$27.20$25.95$25.18 07/30$17.50–$27.10$25.1832
$115.00Oct 16$25.90$28.00$26.95$25.70 07/31$19.90–$27.95$25.901
$115.00Nov 20$27.00$29.10$28.05$24.94 07/15$19.90–$29.65$27.005
$115.00Dec 18$28.30$31.20$29.75$25.72 06/08$21.25–$30.85$28.303
$115.00Jan 15$29.00$31.40$30.20$24.20 07/09$22.10–$31.65$29.0080
$115.00Mar 19$30.80$33.80$32.30--$24.45–$33.55$30.80107
$165.00Aug 21$0.00$0.30$0.15$0.25 07/28$0.15–$1.18$0.1515
$165.00Sep 18$0.60$3.10$1.85$1.05 07/27$0.48–$1.85$1.0547
$165.00Oct 16$1.15$2.00$1.58$2.20 07/24$1.00–$1.90$1.584
$165.00Nov 20$2.15$3.20$2.68$2.66 07/27$1.60–$3.15$2.6614
$165.00Dec 18$3.40$4.70$4.05$3.26 06/30$2.28–$4.50$3.4033
$165.00Jan 15$4.10$5.30$4.70$5.50 07/28$2.72–$6.00$4.7090
$165.00Mar 19$5.90$8.10$7.00$6.38 07/15$4.40–$7.70$6.3820
$165.00Jun 17$9.80$11.80$10.80$10.20 07/30$6.90–$11.20$10.209
$110.00Aug 21$28.50$30.90$29.70--$19.65–$31.15$28.507
$110.00Sep 18$29.40$31.80$30.60$29.83 07/30$21.30–$31.85$29.8313
$110.00Nov 20$30.80$33.60$32.20$33.26 07/24$24.00–$33.95$32.202
$110.00Dec 18$32.40$34.60$33.50$32.20 07/27$24.80–$34.80$32.406
$110.00Jan 15$32.60$35.60$34.10$27.82 06/15$25.30–$35.40$32.60931
$110.00Mar 19$34.60$38.00$36.30$34.45 06/08$27.85–$37.30$34.60142
$170.00Aug 21$0.00$0.25$0.13--$0.13–$1.10--5
$170.00Sep 18$0.35$1.40$0.88$0.50 07/30$0.33–$1.63$0.507
$170.00Oct 16$0.75$3.20$1.98$0.80 07/15$0.68–$1.98$0.80--
$170.00Nov 20$1.25$2.40$1.83$2.40 06/25$1.38–$2.30$1.831
$170.00Dec 18$2.55$3.70$3.13$2.40 07/22$1.80–$3.50$2.556
$170.00Jan 15$3.00$4.30$3.65$2.40 07/20$2.05–$4.30$3.00173
$170.00Mar 19$4.50$6.90$5.70$6.87 06/09$3.75–$6.25$5.704
$170.00Jun 17$8.60$10.60$9.60$8.58 07/31$6.05–$9.60$8.6023
$105.00Sep 18$34.10$36.60$35.35$31.34 07/14$25.70–$36.85$34.101
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.70$4.40$4.05$4.40 07/31$3.95–$12.90$4.05696
$140.00Sep 18$6.50$7.20$6.85$7.50 07/30$6.65–$14.35$6.85719
$140.00Oct 16$7.20$8.60$7.90$9.30 07/23$7.90–$13.60$7.901
$140.00Dec 18$9.70$11.50$10.60--$10.25–$17.50$9.7017
$140.00Jan 15$11.30$12.10$11.70$12.70 07/23$11.00–$18.00$11.70153
$140.00Mar 19$12.60$15.00$13.80$13.90 07/29$13.45–$19.25$13.8018
$135.00Aug 21$1.70$2.15$1.92$3.12 07/31$1.92–$9.30$1.9245
$135.00Sep 18$4.50$5.00$4.75$5.00 07/31$4.60–$11.15$4.75149
$135.00Oct 16$5.40$6.40$5.90$6.51 07/31$5.50–$10.45$5.904
$135.00Nov 20$6.70$7.80$7.25$10.30 06/26$6.75–$12.75$7.251
$135.00Dec 18$8.30$9.20$8.75$11.50 07/14$8.50–$14.15$8.7516
$135.00Jan 15$8.20$9.90$9.05$10.30 07/23$8.90–$14.80$9.05242
$135.00Mar 19$10.00$12.20$11.10$11.70 07/31$11.10–$16.65$11.1028
$135.00Jun 17$13.10$15.10$14.10$14.00 07/30$13.30–$18.35$14.009
$145.00Aug 21$6.40$7.20$6.80$6.82 07/23$6.75–$17.15$6.801
$145.00Sep 18$9.40$10.10$9.75--$9.10–$18.15$9.409
$145.00Dec 18$12.30$14.10$13.20--$13.20–$20.85$12.303
$145.00Jan 15$13.70$14.70$14.20--$13.80–$21.35$13.7033
$130.00Aug 21$0.70$1.25$0.98$1.46 07/28$0.98–$5.95$0.98337
$130.00Sep 18$3.00$3.40$3.20$3.30 07/31$3.08–$7.85$3.2079
$130.00Oct 16$3.90$4.70$4.30$4.73 07/31$3.70–$7.85$4.3025
$130.00Nov 20$5.10$5.90$5.50$9.63 06/30$4.90–$10.10$5.502
$130.00Dec 18$6.50$7.10$6.80$6.80 07/28$6.30–$11.45$6.8032
$130.00Jan 15$6.40$8.00$7.20$7.60 07/30$7.20–$12.10$7.20113
$130.00Mar 19$9.10$10.00$9.55$9.60 07/31$9.40–$14.00$9.5549
$130.00Jun 17$11.00$12.60$11.80$12.50 07/30$11.35–$15.65$11.8030
$150.00Aug 21$9.90$12.20$11.05$15.25 06/25$10.15–$21.70$11.051
$150.00Dec 18$15.30$17.00$16.15--$15.70–$24.40$15.303
$150.00Jan 15$16.60$17.60$17.10--$16.60–$24.85$16.6058
$125.00Aug 21$0.30$0.75$0.53$0.60 07/30$0.53–$4.15$0.53108
$125.00Sep 18$1.80$2.25$2.03$2.30 07/31$1.83–$5.50$2.03486
$125.00Oct 16$2.45$3.40$2.93$3.70 07/31$2.73–$5.95$2.934
$125.00Nov 20$3.60$4.40$4.00$7.10 07/20$3.95–$7.75$4.0038
$125.00Dec 18$5.00$5.80$5.40$4.83 07/29$4.90–$9.30$5.0015
$125.00Jan 15$4.90$6.30$5.60$6.10 07/28$5.60–$9.85$5.60201
$125.00Mar 19$6.40$8.30$7.35$7.80 07/31$7.35–$11.60$7.35128
$125.00Jun 17$9.70$10.70$10.20$10.60 07/30$9.50–$13.30$10.2026
$155.00Sep 18$16.10$17.30$16.70--$16.20–$26.80$16.104
$155.00Jan 15$19.60$21.00$20.30--$20.00–$28.75$19.6029
$155.00Mar 19$21.50$23.50$22.50--$21.60–$29.95$21.501
$120.00Aug 21$0.20$0.70$0.45$0.30 07/30$0.28–$2.93$0.30239
$120.00Sep 18$1.05$1.60$1.33$1.28 07/29$1.33–$3.75$1.2899
$120.00Oct 16$1.65$2.55$2.10$2.20 07/31$2.00–$4.20$2.10113
$120.00Nov 20$2.60$3.30$2.95--$2.53–$5.80$2.602
$120.00Dec 18$3.60$4.50$4.05$4.61 07/27$3.50–$7.00$4.0526
$120.00Jan 15$4.20$5.00$4.60$4.72 07/31$4.20–$7.55$4.60157
$120.00Mar 19$5.30$7.20$6.25$6.30 07/31$6.15–$9.20$6.25117
$120.00Jun 17$8.10$9.30$8.70$8.70 07/30$7.90–$11.20$8.709
$160.00Jan 15$23.30$25.00$24.15--$23.30–$32.95$23.305
$160.00Mar 19$24.10$26.80$25.45--$24.80–$33.80$24.1024
$115.00Aug 21$0.00$1.00$0.50$0.25 07/24$0.25–$1.55$0.2562
$115.00Sep 18$0.50$1.10$0.80$0.80 07/31$0.80–$2.40$0.8053
$115.00Oct 16$1.05$1.90$1.48$1.50 07/28$1.48–$2.90$1.483
$115.00Nov 20$1.70$2.75$2.23$5.20 06/11$2.15–$4.35$2.2327
$115.00Dec 18$2.15$3.50$2.83$5.06 07/07$2.50–$5.25$2.836
$115.00Jan 15$3.20$3.90$3.55$3.50 07/23$3.08–$5.85$3.5047
$115.00Mar 19$4.20$6.50$5.35--$4.85–$7.40$4.2095
$115.00Jun 17$5.20$7.90$6.55$8.60 07/17$6.55–$9.20$6.55--
$165.00Jun 17$29.90$32.30$31.10$32.56 07/23$30.45–$39.50$31.10--
$110.00Aug 21$0.00$0.95$0.48$0.05 07/30$0.08–$1.15$0.0549
$110.00Sep 18$0.00$1.25$0.63$1.32 07/20$0.60–$1.78$0.63104
$110.00Nov 20$1.00$1.85$1.43$3.95 06/23$1.35–$3.08$1.4319
$110.00Dec 18$1.70$3.90$2.80$2.50 07/27$2.25–$4.20$2.5019
$110.00Jan 15$2.05$3.80$2.93$2.78 07/27$2.68–$4.50$2.7882
$110.00Feb 19$1.80$4.80$3.30$3.18 07/27$2.88–$5.20$3.1810
$110.00Mar 19$2.45$4.70$3.58$4.61 07/27$3.20–$5.85$3.5812
$105.00Aug 21$0.00$0.50$0.25$0.34 07/27$0.10–$1.25$0.25231
$105.00Sep 18$0.00$0.95$0.48$0.43 07/27$0.28–$1.68$0.43162
$105.00Oct 16$0.00$2.70$1.35$1.11 07/13$0.43–$2.05$1.113
$105.00Nov 20$0.00$2.85$1.43$1.00 07/24$0.98–$2.42$1.004
$105.00Dec 18$0.75$3.60$2.17--$1.53–$3.15$0.7542
$105.00Jan 15$1.25$3.70$2.48$2.10 07/29$2.13–$3.43$2.1069
$105.00Mar 19$2.30$4.70$3.50--$2.97–$4.75$2.30154
$100.00Aug 21$0.00$2.15$1.08$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–$0.73$0.35318
$100.00Oct 16$0.00$0.95$0.48$0.72 07/13$0.28–$1.55$0.483
$100.00Nov 20$0.00$2.30$1.15$0.65 07/24$0.43–$1.75$0.653
$100.00Dec 18$0.45$3.30$1.88$2.10 07/02$1.00–$2.58$1.8832
$100.00Jan 15$0.20$3.50$1.85$1.92 07/14$1.53–$2.78$1.85287
$100.00Mar 19$1.00$4.00$2.50$3.40 07/09$2.28–$3.63$2.5098
$95.00Aug 21$0.00$2.15$1.08$0.22 06/26$0.38–$1.10$0.2230
$95.00Sep 18$0.00$0.95$0.48$0.42 07/09$0.28–$1.15$0.42129
$95.00Dec 18$0.10$1.25$0.68--$0.65–$1.88$0.103
$95.00Jan 15$0.00$3.20$1.60$1.00 07/29$1.05–$2.40$1.0071
$95.00Feb 19$0.05$3.40$1.73$1.94 07/14$1.08–$2.40$1.731
$90.00Aug 21$0.00$2.15$1.08$0.15 07/08$0.20–$1.08$0.1590
$90.00Sep 18$0.00$0.95$0.48--$0.38–$1.13--381
$90.00Nov 20$0.05$2.25$1.15--$0.18–$1.43$0.0597
$90.00Dec 18$0.20$1.20$0.70--$0.43–$1.88$0.201
$90.00Jan 15$0.00$2.95$1.48$1.10 07/22$0.73–$2.03$1.1086
$90.00Mar 19$0.05$3.40$1.73$2.89 06/11$1.00–$2.42$1.732
$85.00Aug 21$0.00$2.15$1.08$0.50 06/24$0.03–$1.08$0.5050
$85.00Sep 18$0.00$1.35$0.68$0.25 07/30$0.13–$1.13$0.2595
$85.00Nov 20$0.05$2.35$1.20$0.50 07/21$0.15–$1.20$0.504
$85.00Dec 18$0.00$0.95$0.48$0.85 06/30$0.20–$1.63$0.485
$85.00Jan 15$0.00$2.70$1.35--$0.68–$1.68--9
$85.00Mar 19$0.00$3.20$1.60--$0.83–$2.08--1
$80.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$0.20$0.0314
$80.00Sep 18$0.00$1.40$0.70$0.26 06/25$0.38–$1.13$0.2625
$80.00Nov 20$0.00$1.40$0.70$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 233
Total Puts 684
Put/Call Ratio 2.94
Net Difference -451

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,881
Total Puts 1,763
Average Put/Call Ratio 0.99
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