Tour v490
A
AGILENT TECHNOLOGIES
$139.20 -0.43%
(8/3 18:09) ◀
|
Tuesday, August 4, 2026 (6:18pm)
January 2026
|
▶ (8/5 18:22)
◀ 8/4 18:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,305
Calls: 413 (32%)
Puts: 892 (68%)
Prior (08/03) 917
Calls: 233 (25%)
Puts: 684 (75%)
Current vs Prior +42.31%
Calls: +77.25% (Calls)
Puts: +30.41% (Puts)
Prior 7-Day Total 3,944
Calls: 1,823 (46%)
Puts: 2,121 (54%)
Prior 7-Day Average 563
Calls: 260 (46%)
Puts: 303 (54%)
Current vs Prior 7-Day Avg +131.62%
Calls: +58.58%
Puts: +194.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $522.2K
Calls: $200.0K (38%)
Puts: $322.3K (62%)
Prior (08/03) $439.8K
Calls: $120.7K (27%)
Puts: $319.1K (73%)
Current vs Prior +18.75%
Calls: +65.67%
Puts: +1.00%
Prior 7-Day Total $2.29M
Calls: $1.25M (54%)
Puts: $1.05M (46%)
Prior 7-Day Average $327.2K
Calls: $177.9K (54%)
Puts: $149.3K (46%)
Current vs Prior 7-Day Avg +59.59%
Calls: +12.41%
Puts: +115.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.16
Prior (08/03) 2.94
Current vs Prior -26.43%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +73.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 9,513
Calls: 6,713 (71%)
Puts: 2,800 (29%)
Prior (08/03) 23,909
Calls: 15,597 (65%)
Puts: 8,312 (35%)
Current vs Prior -60.21%
Prior 7-Day Total 101,033
Calls: 70,913 (70%)
Puts: 30,120 (30%)
Prior 7-Day Average 14,433
Calls: 10,130 (70%)
Puts: 4,302 (30%)
Current vs Prior 7-Day Avg -34.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.54% | 12.61%
Prior 7.94% | 12.27%
Current vs Prior -5.00% | +2.77%
Prior 7-Day Avg 8.42% | 12.36%
Current vs 7-Day Avg -10.45% | +2.00%
Prior 7-Day Eod 7.94% | 12.27%
Current vs 7-Day Eod -5.00% | +2.77%
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 bearish flow with 62% put dollar volume ($322.3K). Dollar volume significantly above 7-day average (60% higher). Volume explosion - 132% above 7-day average (1,305 vs avg 563). Extreme bearish P/C ratio of 2.16 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 6 of results (avg 8.1%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 189.8010.40$10.105.9%110.62645
$130.00Sep 1813.0014.20$13.608.8%50.72559
$130.00Aug 219.9010.90$10.409.6%70.82278
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 185.005.30$5.155.8%80.38138
$130.00Sep 183.303.60$3.458.7%100.2879
$140.00Sep 187.107.80$7.459.4%600.49717

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. 5 found (avg delta 0.64, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 219.9010.90$10.409.6%70.82278
$130.00Sep 1813.0014.20$13.608.8%50.72559
$135.00Sep 189.8010.40$10.105.9%110.62645
$140.00Sep 186.807.70$7.2512.4%620.51890
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.804.30$4.0512.3%5000.52908

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.3K, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 181.852.45$2.1527.9%1440.22595
$150.00Sep 182.353.60$2.9841.9%1260.291.9K
$140.00Sep 186.807.70$7.2512.4%620.51890
$140.00Aug 213.103.80$3.4520.3%210.48983
$135.00Sep 189.8010.40$10.105.9%110.62645
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.804.30$4.0512.3%5000.52908
$125.00Sep 182.002.45$2.2320.2%2690.20486
$140.00Sep 187.107.80$7.459.4%600.49717
$120.00Sep 181.051.70$1.3847.1%220.13--
$100.00Sep 180.150.30$0.2268.2%100.02318

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.7%, max 12.5%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1845.2%40.2%12.5%23--
$125.00Aug 21Sep 1840.9%39.0%4.8%270486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 16.86, avg 5.31)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Sep 18$0.83$4.17$0.835.02$150.83
$145.00$150.00Sep 18$1.87$3.13$1.871.67$146.87
$140.00$145.00Sep 18$2.40$2.60$2.401.08$142.40
$135.00$140.00Sep 18$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$100.00Sep 18$1.16$18.84$1.1616.24$118.84
$130.00$125.00Aug 21$0.42$4.58$0.4210.90$129.58
$125.00$120.00Sep 18$0.85$4.15$0.854.88$124.15
$135.00$130.00Aug 21$1.03$3.97$1.033.85$133.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.33, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Sep 18$3.50$3.50$1.502.33$133.50
$130.00$140.00Aug 21$6.95$6.95$3.052.28$136.95
$135.00$140.00Sep 18$2.85$2.85$2.151.33$137.85
$140.00$145.00Sep 18$2.40$2.40$2.600.92$142.40
$145.00$150.00Sep 18$1.87$1.87$3.130.60$146.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$2.30$2.30$2.700.85$137.70
$140.00$135.00Aug 21$1.97$1.97$3.030.65$138.03
$135.00$130.00Sep 18$1.70$1.70$3.300.52$133.30
$130.00$125.00Sep 18$1.22$1.22$3.780.32$128.78
$135.00$130.00Aug 21$1.03$1.03$3.970.26$133.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.64, cheapest $1.03)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$3.2035.5%37.8%
$140.00Aug 21Sep 18$3.8032.2%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.0345.2%40.2%
$125.00Aug 21Sep 18$1.6040.9%39.0%
$130.00Aug 21Sep 18$2.4035.5%37.8%
$135.00Aug 21Sep 18$3.0732.3%36.7%
$140.00Aug 21Sep 18$3.4032.2%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.39% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$3.45$4.05$7.50$132.50$147.505.39%
$130.00Aug 21$10.40$1.05$11.45$118.55$141.458.23%
$140.00Sep 18$7.25$7.45$14.70$125.30$154.7010.56%
$135.00Sep 18$10.10$5.15$15.25$119.75$150.2510.96%
$130.00Sep 18$13.60$3.45$17.05$112.95$147.0512.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.54% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Sep 18$2.15$1.38$3.53$116.47$158.53
$140.00$120.00Aug 21$3.45$0.35$3.80$116.20$143.80
$140.00$115.00Aug 21$3.45$0.38$3.83$111.17$143.83
$140.00$125.00Aug 21$3.45$0.63$4.08$120.92$144.08
$150.00$120.00Sep 18$2.98$1.38$4.36$115.64$154.36
$155.00$125.00Sep 18$2.15$2.23$4.38$120.62$159.38
$140.00$130.00Aug 21$3.45$1.05$4.50$125.50$144.50
$150.00$125.00Sep 18$2.98$2.23$5.21$119.79$155.21
$140.00$135.00Aug 21$3.45$2.08$5.53$129.47$145.53
$155.00$130.00Sep 18$2.15$3.45$5.60$124.40$160.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 6.69, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.35$0.656.69$120.65$134.35
135/140145/150Sep 18$4.17$0.835.02$135.83$149.17
130/135140/145Sep 18$4.10$0.904.56$130.90$144.10
125/130135/140Sep 18$4.07$0.934.38$125.93$139.07
120/125135/140Sep 18$3.70$1.302.85$121.30$138.70
125/130140/145Sep 18$3.62$1.382.62$126.38$143.62
120/125130/140Aug 21$7.23$2.772.61$117.77$137.23
130/135145/150Sep 18$3.57$1.432.50$131.43$148.57
120/125140/145Sep 18$3.25$1.751.86$121.75$143.25
135/140150/155Sep 18$3.13$1.871.67$136.87$153.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 34.71, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.45$4.5510.11
$140.00$145.00$150.00Sep 18$0.53$4.478.43
$130.00$135.00$140.00Sep 18$0.65$4.356.69
$145.00$150.00$155.00Sep 18$1.04$3.963.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.14$4.8634.71
$115.00$120.00$125.00Aug 21$0.31$4.6915.13
$120.00$125.00$130.00Sep 18$0.37$4.6312.51
$125.00$130.00$135.00Sep 18$0.48$4.529.42
$130.00$135.00$140.00Sep 18$0.60$4.407.33

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, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$1.11$3.89
$150.00$155.001:2Sep 18-$1.32$3.68
$140.00$145.001:2Sep 18-$2.45$2.55
$135.00$140.001:2Sep 18-$4.40$0.60
$130.00$140.001:2Aug 21$3.50$6.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.02$4.98
$125.00$120.001:2Aug 21-$0.07$4.93
$140.00$135.001:2Aug 21-$0.11$4.89
$130.00$125.001:2Aug 21-$0.21$4.79
$120.00$115.001:2Aug 21-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.89%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$6.800.510.6%4.89%5.46%62890
$145.00Sep 18$4.200.404.2%3.02%7.18%10254
$140.00Aug 21$3.100.480.6%2.23%2.80%21983
$150.00Sep 18$2.350.297.8%1.69%9.45%1261.9K
$155.00Sep 18$1.850.2211.3%1.33%12.68%144595

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. 174 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 $135.00 09-18 call last traded $10.00 on 07/31 (now $9.80/$10.40) — try a limit near $10.00. Also watch the $130.00 09-18 call last traded $11.30 on 07/31 (now $13.00/$14.20) — try a limit near $13.00; the $130.00 08-21 call last traded $13.25 on 07/28 (now $9.90/$10.90) — try a limit near $10.40. Most tradeable put: the $135.00 09-18 put last traded $5.00 on 07/31 (now $5.00/$5.30) — try a limit near $5.00.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.10$3.80$3.45$3.33 07/31$1.80–$5.35$3.33983
$140.00Sep 18$6.80$7.70$7.25$6.80 07/30$3.95–$7.95$6.80890
$140.00Oct 16$7.90$9.10$8.50$8.07 07/31$5.00–$9.50$8.07--
$140.00Nov 20$9.50$11.30$10.40$11.30 07/30$6.55–$11.55$10.40--
$140.00Dec 18$11.20$13.20$12.20$13.95 07/28$8.25–$13.80$12.20--
$140.00Jan 15$12.10$13.90$13.00$10.10 06/12$9.00–$14.35$12.10--
$140.00Feb 19$13.20$16.10$14.65$14.47 07/27$10.15–$15.90$14.47--
$140.00Mar 19$15.30$17.30$16.30$17.70 07/29$11.60–$17.80$16.30--
$140.00Jun 17$18.00$21.30$19.65$20.00 07/23$14.60–$21.35$19.65--
$135.00Aug 21$5.90$7.00$6.45$6.70 07/31$3.45–$8.95$6.45--
$135.00Sep 18$9.80$10.40$10.10$10.00 07/31$5.40–$11.40$10.00645
$135.00Oct 16$10.30$11.80$11.05$10.72 07/31$6.90–$12.55$10.72--
$135.00Nov 20$12.10$13.90$13.00$14.10 07/29$8.50–$14.60$13.00--
$135.00Dec 18$13.80$15.90$14.85$14.62 06/26$10.10–$16.55$14.62--
$135.00Jan 15$14.60$16.50$15.55$12.10 07/22$11.00–$17.25$14.60--
$135.00Feb 19$15.70$18.50$17.10$18.10 06/25$12.20–$18.90$17.10--
$135.00Mar 19$17.30$19.80$18.55$16.30 07/22$13.60–$20.50$17.30--
$135.00Jun 17$20.50$23.80$22.15$16.80 07/06$16.85–$24.00$20.50--
$145.00Aug 21$1.35$1.95$1.65$1.20 07/31$1.05–$3.03$1.35--
$145.00Sep 18$4.20$5.50$4.85$4.80 07/30$2.70–$5.65$4.80254
$145.00Oct 16$5.60$6.90$6.25$6.90 07/29$3.55–$7.20$6.25--
$145.00Nov 20$7.10$9.00$8.05$5.30 06/22$5.05–$9.10$7.10--
$145.00Dec 18$9.10$10.80$9.95$10.04 07/27$6.55–$11.15$9.95--
$145.00Jan 15$9.60$12.50$11.05$8.96 07/22$7.10–$11.90$9.60148
$145.00Mar 19$12.40$14.90$13.65$14.00 07/31$9.85–$15.30$13.65--
$145.00Jun 17$15.50$19.00$17.25$13.20 07/06$12.55–$19.10$15.50--
$130.00Aug 21$9.90$10.90$10.40$13.25 07/28$5.40–$12.45$10.40278
$130.00Sep 18$13.00$14.20$13.60$11.30 07/31$7.80–$14.85$13.00559
$130.00Oct 16$13.60$15.10$14.35$13.33 07/15$9.60–$16.35$13.60--
$130.00Nov 20$15.30$17.00$16.15$15.95 07/27$10.70–$18.15$15.95--
$130.00Dec 18$16.90$18.90$17.90$11.00 06/17$12.65–$19.45$16.90--
$130.00Jan 15$17.60$19.60$18.60$19.80 07/28$12.90–$20.65$18.60--
$130.00Mar 19$20.30$22.90$21.60$22.76 07/28$15.90–$23.40$21.60--
$150.00Aug 21$0.55$1.00$0.78$0.70 07/31$0.45–$1.65$0.70--
$150.00Sep 18$2.35$3.60$2.98$2.52 07/31$1.75–$4.10$2.521.9K
$150.00Oct 16$3.80$5.10$4.45$6.00 07/29$2.50–$5.35$4.45--
$150.00Nov 20$5.00$7.10$6.05$7.64 06/25$3.83–$7.15$6.05--
$150.00Dec 18$7.10$8.70$7.90$5.40 07/07$5.20–$9.10$7.10--
$150.00Jan 15$7.90$9.50$8.70$9.00 07/28$6.15–$9.85$8.70--
$150.00Mar 19$10.40$12.90$11.65$11.90 07/31$8.40–$13.05$11.65--
$125.00Aug 21$13.70$15.70$14.70$16.42 07/29$8.35–$16.65$14.70--
$125.00Sep 18$15.50$17.70$16.60$16.15 07/27$10.55–$18.85$16.15--
$125.00Nov 20$18.90$20.50$19.70$20.00 07/27$13.50–$21.95$19.70--
$125.00Dec 18$20.30$22.50$21.40$24.73 06/04$15.00–$22.65$21.40--
$125.00Jan 15$21.00$22.80$21.90$23.50 07/28$15.75–$23.85$21.90--
$125.00Mar 19$23.60$25.70$24.65$25.00 07/23$18.40–$26.65$24.65--
$155.00Aug 21$0.20$0.70$0.45$0.30 07/30$0.25–$1.33$0.30--
$155.00Sep 18$1.85$2.45$2.15$2.60 07/28$1.20–$2.65$2.15595
$155.00Oct 16$2.55$3.70$3.13$3.70 07/29$1.83–$3.95$3.13--
$155.00Nov 20$4.10$5.50$4.80$3.58 06/30$2.85–$5.25$4.10--
$155.00Dec 18$5.70$7.10$6.40$6.60 07/30$4.00–$7.35$6.40--
$155.00Jan 15$5.90$8.90$7.40$6.75 07/31$4.80–$8.05$6.75--
$155.00Feb 19$7.20$9.60$8.40$7.48 07/01$5.55–$9.40$7.48--
$155.00Mar 19$8.60$11.20$9.90$9.60 07/31$6.85–$10.95$9.60--
$155.00Jun 17$11.80$14.80$13.30$13.40 07/30$9.40–$14.60$13.30--
$120.00Aug 21$17.80$20.40$19.10$20.81 07/28$11.60–$21.05$19.10--
$120.00Sep 18$19.70$21.70$20.70$17.75 07/22$13.80–$22.90$19.70--
$120.00Nov 20$22.30$24.40$23.35$25.01 07/24$16.50–$25.55$23.35--
$120.00Dec 18$23.70$25.80$24.75$22.00 07/01$18.00–$27.10$23.70--
$120.00Mar 19$26.40$29.20$27.80$23.96 07/17$21.35–$30.25$26.40--
$160.00Aug 21$0.00$0.30$0.15$0.30 07/29$0.15–$1.48$0.15--
$160.00Sep 18$0.15$1.70$0.93$2.00 07/28$0.53–$2.15$0.93--
$160.00Oct 16$1.75$2.65$2.20$2.70 07/28$1.27–$2.80$2.20--
$160.00Nov 20$3.00$4.10$3.55$4.10 07/28$1.83–$3.95$3.55--
$160.00Dec 18$4.30$5.70$5.00$4.80 07/27$3.15–$5.75$4.80--
$160.00Jan 15$4.90$6.30$5.60$5.41 07/30$3.30–$6.45$5.41437
$160.00Feb 19$5.80$8.50$7.15$4.50 06/22$4.50–$7.70$5.80--
$160.00Mar 19$7.40$9.50$8.45$8.10 07/31$5.60–$9.20$8.10--
$160.00Jun 17$10.90$13.10$12.00$11.90 07/30$8.25–$13.00$11.90--
$115.00Sep 18$23.90$26.30$25.10$25.18 07/30$17.50–$27.10$25.10--
$115.00Oct 16$25.00$27.30$26.15$25.70 07/31$19.90–$27.95$25.70--
$115.00Nov 20$26.40$28.20$27.30$24.94 07/15$19.90–$29.65$26.40--
$115.00Dec 18$27.00$29.90$28.45$25.72 06/08$21.25–$30.85$27.00--
$115.00Jan 15$27.70$30.10$28.90$24.20 07/09$22.10–$31.65$27.70--
$165.00Aug 21$0.00$0.65$0.33$0.25 07/28$0.15–$1.18$0.25--
$165.00Sep 18$0.30$1.20$0.75$1.05 07/27$0.48–$1.85$0.75--
$165.00Oct 16$0.95$2.05$1.50$2.20 07/24$1.00–$1.90$1.50--
$165.00Nov 20$2.10$3.10$2.60$2.66 07/27$1.60–$3.15$2.60--
$165.00Dec 18$3.10$4.60$3.85$3.26 06/30$2.28–$4.50$3.26--
$165.00Jan 15$4.00$5.20$4.60$5.50 07/28$2.72–$6.00$4.60--
$165.00Mar 19$5.60$8.10$6.85$6.38 07/15$4.40–$7.70$6.38--
$165.00Jun 17$8.50$11.80$10.15$10.20 07/30$6.90–$11.20$10.15--
$110.00Sep 18$28.40$31.00$29.70$29.83 07/30$21.30–$31.85$29.70--
$110.00Nov 20$30.60$32.60$31.60$33.26 07/24$24.00–$33.95$31.60--
$110.00Dec 18$31.30$33.80$32.55$32.20 07/27$24.80–$34.80$32.20--
$110.00Jan 15$31.90$34.30$33.10$27.82 06/15$25.30–$35.40$31.90--
$110.00Mar 19$33.90$36.80$35.35$34.45 06/08$27.85–$37.30$34.45--
$170.00Sep 18$0.25$0.70$0.48$0.50 07/30$0.33–$1.63$0.48--
$170.00Oct 16$0.50$2.60$1.55$0.80 07/15$0.68–$1.98$0.80--
$170.00Nov 20$1.30$2.55$1.92$2.40 06/25$1.50–$2.30$1.92--
$170.00Dec 18$2.40$3.60$3.00$2.40 07/22$1.80–$3.50$2.40--
$170.00Jan 15$2.25$4.30$3.28$2.40 07/20$2.05–$4.30$2.40--
$170.00Mar 19$4.80$6.90$5.85$6.87 06/09$3.75–$6.25$5.85--
$170.00Jun 17$7.80$10.10$8.95$8.58 07/31$6.05–$9.60$8.58--
$105.00Sep 18$33.30$35.70$34.50$31.34 07/14$25.70–$36.85$33.30--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.80$4.30$4.05$4.40 07/31$3.95–$12.90$4.05908
$140.00Sep 18$7.10$7.80$7.45$7.50 07/30$6.65–$14.35$7.45717
$140.00Oct 16$8.30$8.80$8.55$9.30 07/23$7.90–$13.60$8.55--
$140.00Jan 15$10.80$12.80$11.80$12.70 07/23$11.00–$18.00$11.80154
$140.00Mar 19$13.40$15.40$14.40$13.90 07/29$13.45–$19.25$13.90--
$135.00Aug 21$1.85$2.30$2.08$3.12 07/31$1.92–$9.30$2.08--
$135.00Sep 18$5.00$5.30$5.15$5.00 07/31$4.60–$11.15$5.00138
$135.00Oct 16$6.00$6.70$6.35$6.51 07/31$5.50–$10.45$6.35--
$135.00Nov 20$7.10$8.30$7.70$10.30 06/26$6.75–$12.75$7.70--
$135.00Dec 18$8.60$9.80$9.20$11.50 07/14$8.50–$14.15$9.20--
$135.00Jan 15$8.40$10.60$9.50$10.30 07/23$8.90–$14.80$9.50--
$135.00Mar 19$11.00$13.00$12.00$11.70 07/31$11.10–$16.65$11.70--
$135.00Jun 17$13.00$15.40$14.20$14.00 07/30$13.30–$18.35$14.00--
$145.00Aug 21$6.90$7.90$7.40$6.82 07/23$6.75–$17.15$6.90--
$130.00Aug 21$0.80$1.30$1.05$1.46 07/28$0.98–$5.95$1.05--
$130.00Sep 18$3.30$3.60$3.45$3.30 07/31$3.08–$7.85$3.3079
$130.00Oct 16$4.30$4.90$4.60$4.73 07/31$3.70–$7.85$4.60--
$130.00Nov 20$5.50$6.40$5.95$9.63 06/30$4.90–$10.10$5.95--
$130.00Dec 18$5.60$8.00$6.80$6.80 07/28$6.30–$11.45$6.80--
$130.00Jan 15$6.30$8.40$7.35$7.60 07/30$7.20–$12.10$7.35--
$130.00Mar 19$8.60$10.60$9.60$9.60 07/31$9.40–$14.00$9.60--
$130.00Jun 17$11.20$13.30$12.25$12.50 07/30$11.35–$15.65$12.25--
$150.00Aug 21$10.60$12.80$11.70$15.25 06/25$10.15–$21.70$11.70--
$125.00Aug 21$0.40$0.85$0.63$0.60 07/30$0.53–$4.15$0.60--
$125.00Sep 18$2.00$2.45$2.23$2.30 07/31$1.83–$5.50$2.23486
$125.00Oct 16$2.85$3.50$3.18$3.70 07/31$2.73–$5.95$3.18--
$125.00Nov 20$3.90$4.80$4.35$7.10 07/20$3.95–$7.75$4.35--
$125.00Dec 18$5.20$6.10$5.65$4.83 07/29$4.90–$9.30$5.20--
$125.00Jan 15$5.90$6.70$6.30$6.10 07/28$5.60–$9.85$6.10--
$125.00Mar 19$6.80$8.70$7.75$7.80 07/31$7.35–$11.60$7.75--
$125.00Jun 17$9.20$11.30$10.25$10.60 07/30$9.50–$13.30$10.25--
$120.00Aug 21$0.20$0.50$0.35$0.30 07/30$0.28–$2.93$0.30--
$120.00Sep 18$1.05$1.70$1.38$1.28 07/29$1.33–$3.75$1.28--
$120.00Oct 16$0.75$2.50$1.63$2.20 07/31$1.63–$4.20$1.63--
$120.00Dec 18$3.90$4.70$4.30$4.61 07/27$3.50–$7.00$4.30--
$120.00Jan 15$4.50$5.20$4.85$4.72 07/31$4.20–$7.55$4.72--
$120.00Mar 19$5.30$7.50$6.40$6.30 07/31$6.15–$9.20$6.30--
$120.00Jun 17$7.10$10.20$8.65$8.70 07/30$7.90–$11.20$8.65--
$115.00Aug 21$0.00$0.75$0.38$0.25 07/24$0.25–$1.55$0.25--
$115.00Sep 18$0.45$1.40$0.93$0.80 07/31$0.80–$2.40$0.80--
$115.00Oct 16$1.10$1.90$1.50$1.50 07/28$1.48–$2.90$1.50--
$115.00Nov 20$0.40$2.80$1.60$5.20 06/11$1.60–$4.35$1.60--
$115.00Dec 18$1.95$3.60$2.78$5.06 07/07$2.50–$5.25$2.78--
$115.00Jan 15$2.80$4.20$3.50$3.50 07/23$3.08–$5.85$3.50--
$115.00Jun 17$6.50$8.00$7.25$8.60 07/17$6.55–$9.20$7.25--
$165.00Jun 17$31.00$33.10$32.05$32.56 07/23$30.45–$39.50$32.05--
$110.00Aug 21$0.00$0.95$0.48$0.05 07/30$0.08–$1.15$0.05--
$110.00Sep 18$0.40$0.90$0.65$1.32 07/20$0.60–$1.78$0.65--
$110.00Nov 20$1.25$1.75$1.50$3.95 06/23$1.35–$3.08$1.50--
$110.00Dec 18$1.75$2.65$2.20$2.50 07/27$2.20–$4.20$2.20--
$110.00Jan 15$1.90$3.40$2.65$2.78 07/27$2.65–$4.50$2.65--
$110.00Feb 19$1.90$4.00$2.95$3.18 07/27$2.88–$5.20$2.95--
$110.00Mar 19$3.10$4.80$3.95$4.61 07/27$3.20–$5.85$3.95--
$105.00Aug 21$0.00$0.55$0.28$0.34 07/27$0.10–$1.25$0.28--
$105.00Sep 18$0.05$0.75$0.40$0.43 07/27$0.28–$1.68$0.40--
$105.00Oct 16$0.15$1.10$0.63$1.11 07/13$0.43–$2.05$0.63--
$105.00Nov 20$0.80$1.70$1.25$1.00 07/24$0.98–$2.42$1.00--
$105.00Jan 15$1.50$2.65$2.08$2.10 07/29$2.08–$3.43$2.08--
$100.00Aug 21$0.00$0.95$0.48$0.21 07/08$0.15–$1.15$0.21--
$100.00Sep 18$0.15$0.30$0.22$0.35 07/24$0.22–$0.73$0.22318
$100.00Oct 16$0.00$0.75$0.38$0.72 07/13$0.28–$1.55$0.38--
$100.00Nov 20$0.05$1.40$0.73$0.65 07/24$0.43–$1.75$0.65--
$100.00Dec 18$0.85$2.70$1.78$2.10 07/02$1.00–$2.58$1.78--
$100.00Jan 15$1.10$2.10$1.60$1.92 07/14$1.53–$2.78$1.60--
$100.00Mar 19$1.80$3.40$2.60$3.40 07/09$2.28–$3.63$2.60--
$95.00Aug 21$0.00$0.95$0.48$0.22 06/26$0.38–$1.10$0.22--
$95.00Sep 18$0.00$0.75$0.38$0.42 07/09$0.28–$1.15$0.38--
$95.00Jan 15$0.30$2.15$1.22$1.00 07/29$1.05–$2.40$1.00--
$95.00Feb 19$1.15$1.80$1.48$1.94 07/14$1.08–$2.40$1.48--
$90.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.20–$1.08$0.15--
$90.00Jan 15$0.50$1.25$0.88$1.10 07/22$0.73–$2.03$0.88--
$90.00Mar 19$0.85$1.90$1.38$2.89 06/11$1.00–$2.42$1.38--
$85.00Aug 21$0.00$0.75$0.38$0.50 06/24$0.03–$1.08$0.38--
$85.00Sep 18$0.00$0.95$0.48$0.25 07/30$0.13–$1.13$0.25--
$85.00Nov 20$0.05$0.95$0.50$0.50 07/21$0.15–$1.20$0.50--
$85.00Dec 18$0.00$0.75$0.38$0.85 06/30$0.20–$1.63$0.38--
$80.00Aug 21$0.00$0.40$0.20$0.05 07/31$0.03–$0.20$0.05--
$80.00Sep 18$0.00$1.15$0.57$0.26 06/25$0.38–$1.13$0.26--
$80.00Nov 20$0.00$0.95$0.48$0.25 07/09$0.20–$1.15$0.25--

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 413
Total Puts 892
Put/Call Ratio 2.16
Net Difference -479

Prior's Put/Call Breakdown

Total Calls 233
Total Puts 684
Put/Call Ratio 2.94
Net Difference -451

Prior 7-Day Put/Call Summary

Total Calls 1,823
Total Puts 2,121
Average Put/Call Ratio 1.25
Ratio Trend Falling

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