Tour v492
A
AGILENT TECHNOLOGIES
$141.11 +1.37%
(8/4 18:18) ◀
|
Wednesday, August 5, 2026 (6:22pm)
January 2026
|
▶ (8/6 18:14)
◀ 8/5 18:22 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,074
Calls: 100 (9%)
Puts: 974 (91%)
Prior (08/04) 1,305
Calls: 413 (32%)
Puts: 892 (68%)
Current vs Prior -17.70%
Calls: -75.79% (Calls)
Puts: +9.19% (Puts)
Prior 7-Day Total 4,582
Calls: 1,846 (40%)
Puts: 2,736 (60%)
Prior 7-Day Average 654
Calls: 263 (40%)
Puts: 390 (60%)
Current vs Prior 7-Day Avg +64.08%
Calls: -62.08%
Puts: +149.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $410.8K
Calls: $76.8K (19%)
Puts: $334.0K (81%)
Prior (08/04) $522.2K
Calls: $200.0K (38%)
Puts: $322.3K (62%)
Current vs Prior -21.33%
Calls: -61.59%
Puts: +3.65%
Prior 7-Day Total $2.46M
Calls: $1.24M (50%)
Puts: $1.22M (50%)
Prior 7-Day Average $350.9K
Calls: $176.8K (50%)
Puts: $174.1K (50%)
Current vs Prior 7-Day Avg +17.08%
Calls: -56.55%
Puts: +91.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 9.74
Prior (08/04) 2.16
Current vs Prior +350.97%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +569.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 7,347
Calls: 4,909 (67%)
Puts: 2,438 (33%)
Prior (08/04) 9,513
Calls: 6,713 (71%)
Puts: 2,800 (29%)
Current vs Prior -22.77%
Prior 7-Day Total 102,122
Calls: 70,780 (69%)
Puts: 31,342 (31%)
Prior 7-Day Average 14,588
Calls: 10,111 (69%)
Puts: 4,477 (31%)
Current vs Prior 7-Day Avg -49.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.48% | 12.12%
Prior 7.54% | 12.61%
Current vs Prior -0.88% | -3.88%
Prior 7-Day Avg 8.19% | 12.34%
Current vs 7-Day Avg -8.67% | -1.81%
Prior 7-Day Eod 7.54% | 12.61%
Current vs 7-Day Eod -0.88% | -3.88%
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

Strong bearish conviction with 81% of dollar volume in puts ($334.0K) vs calls ($76.8K). Extreme bearish P/C ratio of 9.74 - heavy put buying. P/C ratio rising 351% - increased hedging/bearish positioning. Call-heavy open interest (4,909 calls vs 2,438 puts) suggests bullish positioning.

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 1 of results (avg 6.5%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.504.80$4.656.5%200.56978
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. 4 found (avg delta 0.63, highest 0.76)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 217.408.90$8.1518.4%50.76--
$135.00Sep 1810.1011.60$10.8513.8%20.66--
$140.00Aug 214.504.80$4.656.5%200.56978
$140.00Sep 187.508.60$8.0513.7%60.55884
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.0K, top 899)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.504.80$4.656.5%200.56978
$150.00Sep 184.006.00$5.0040.0%130.371.9K
$145.00Aug 212.102.55$2.3319.3%110.36301
$150.00Aug 210.751.25$1.0050.0%80.20461
$140.00Sep 187.508.60$8.0513.7%60.55884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.003.50$3.2515.4%8990.44907
$125.00Sep 181.702.00$1.8516.2%100.17--
$125.00Aug 210.000.65$0.33197.0%80.06109
$120.00Sep 181.051.40$1.2328.5%60.12117
$140.00Sep 185.706.70$6.2016.1%50.45720

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.1%, max 7.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1844.7%41.7%7.1%10117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 37.46, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.40$4.60$0.4011.50$150.40
$145.00$150.00Sep 18$0.55$4.45$0.558.09$145.55
$145.00$150.00Aug 21$1.33$3.67$1.332.76$146.33
$150.00$160.00Sep 18$3.30$6.70$3.302.03$153.30
$140.00$145.00Aug 21$2.32$2.68$2.321.16$142.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.13$4.87$0.1337.46$124.87
$130.00$125.00Aug 21$0.30$4.70$0.3015.67$129.70
$125.00$120.00Sep 18$0.62$4.38$0.627.06$124.38
$130.00$125.00Sep 18$1.08$3.92$1.083.63$128.92
$140.00$130.00Aug 21$2.62$7.38$2.622.82$137.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.33, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$3.50$3.50$1.502.33$138.50
$135.00$140.00Sep 18$2.80$2.80$2.201.27$137.80
$140.00$145.00Sep 18$2.50$2.50$2.501.00$142.50
$140.00$145.00Aug 21$2.32$2.32$2.680.87$142.32
$150.00$160.00Sep 18$3.30$3.30$6.700.49$153.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Sep 18$3.27$3.27$6.730.49$136.73
$140.00$130.00Aug 21$2.62$2.62$7.380.36$137.38
$130.00$125.00Sep 18$1.08$1.08$3.920.28$128.92
$125.00$120.00Sep 18$0.62$0.62$4.380.14$124.38
$130.00$125.00Aug 21$0.30$0.30$4.700.06$129.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.64, cheapest $1.03)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$2.7032.7%37.7%
$145.00Aug 21Sep 18$3.2233.1%36.8%
$140.00Aug 21Sep 18$3.4032.5%35.0%
$150.00Aug 21Sep 18$4.0032.5%43.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.0344.7%41.7%
$125.00Aug 21Sep 18$1.5239.1%39.5%
$130.00Aug 21Sep 18$2.3034.7%38.4%
$140.00Aug 21Sep 18$2.9532.5%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.60% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$4.65$3.25$7.90$132.10$147.905.60%
$140.00Sep 18$8.05$6.20$14.25$125.75$154.2510.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.66% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$0.60$0.33$0.93$124.07$155.93
$155.00$130.00Aug 21$0.60$0.63$1.23$128.77$156.23
$150.00$125.00Aug 21$1.00$0.33$1.33$123.67$151.33
$150.00$130.00Aug 21$1.00$0.63$1.63$128.37$151.63
$145.00$125.00Aug 21$2.33$0.33$2.66$122.34$147.66
$160.00$120.00Sep 18$1.70$1.23$2.93$117.07$162.93
$145.00$130.00Aug 21$2.33$0.63$2.96$127.04$147.96
$160.00$125.00Sep 18$1.70$1.85$3.55$121.45$163.55
$155.00$140.00Aug 21$0.60$3.25$3.85$136.15$158.85
$150.00$140.00Aug 21$1.00$3.25$4.25$135.75$154.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.46, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$3.88$1.123.46$126.12$138.88
125/130135/140Aug 21$3.80$1.203.17$126.20$138.80
120/125135/140Aug 21$3.63$1.372.65$121.37$138.63
125/130140/145Sep 18$3.58$1.422.52$126.42$143.58
120/125135/140Sep 18$3.42$1.582.16$121.58$138.42
130/140150/160Sep 18$6.57$3.431.92$133.43$156.57
120/125140/145Sep 18$3.12$1.881.66$121.88$143.12
125/130140/145Aug 21$2.62$2.381.10$127.38$142.62
120/125140/145Aug 21$2.45$2.550.96$122.55$142.45
125/130150/160Sep 18$4.38$5.620.78$125.62$154.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 28.41, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.93$4.074.38
$140.00$145.00$150.00Aug 21$0.99$4.014.05
$135.00$140.00$145.00Aug 21$1.18$3.823.24
$140.00$145.00$150.00Sep 18$1.95$3.051.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.46$4.549.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.01, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$0.01$4.99
$150.00$155.001:2Aug 21-$0.20$4.80
$135.00$140.001:2Aug 21-$1.15$3.85
$140.00$145.001:2Sep 18-$3.05$1.95
$145.00$150.001:2Sep 18-$4.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.03$4.97
$125.00$120.001:2Aug 21-$0.07$4.93
$125.00$120.001:2Sep 18-$0.61$4.39
$130.00$125.001:2Sep 18-$0.77$4.23
$140.00$130.001:2Sep 18$0.34$9.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.54%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$5.000.442.8%3.54%6.30%2--
$150.00Sep 18$4.000.376.3%2.83%9.13%131.9K
$145.00Aug 21$2.100.362.8%1.49%4.24%11301
$160.00Sep 18$1.450.1813.4%1.03%14.41%2--
$150.00Aug 21$0.750.206.3%0.53%6.83%8461
$155.00Aug 21$0.250.129.8%0.18%10.02%166

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. 176 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 $140.00 08-21 call last traded $3.33 on 07/31 (now $4.50/$4.80) — try a limit near $4.50. Also watch the $155.00 06-17 call last traded $13.40 on 07/30 (now $13.90/$15.20) — try a limit near $13.90; the $145.00 01-15 call last traded $8.96 on 07/22 (now $10.80/$12.20) — try a limit near $10.80. Most tradeable put: the $130.00 09-18 put last traded $3.30 on 07/31 (now $2.75/$3.10) — try a limit near $2.93.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.50$4.80$4.65$3.33 07/31$1.80–$5.35$4.50978
$140.00Sep 18$7.50$8.60$8.05$6.80 07/30$3.95–$8.05$7.50884
$140.00Oct 16$8.50$10.50$9.50$8.07 07/31$5.00–$9.50$8.50--
$140.00Nov 20$10.20$12.10$11.15$11.30 07/30$6.80–$11.55$11.15--
$140.00Dec 18$12.00$13.90$12.95$13.95 07/28$8.35–$13.80$12.95--
$140.00Jan 15$13.80$14.70$14.25$10.10 06/12$9.35–$14.35$13.80--
$140.00Feb 19$14.30$17.20$15.75$14.47 07/27$10.55–$15.90$14.47--
$140.00Mar 19$16.10$18.50$17.30$17.70 07/29$11.90–$17.80$17.30--
$140.00Jun 17$19.00$22.10$20.55$20.00 07/23$15.65–$21.35$20.00--
$145.00Aug 21$2.10$2.55$2.33$1.20 07/31$1.05–$3.03$2.10301
$145.00Sep 18$5.00$6.10$5.55$4.80 07/30$2.75–$5.65$5.00--
$145.00Oct 16$5.90$7.70$6.80$6.90 07/29$3.55–$7.20$6.80--
$145.00Nov 20$7.90$9.60$8.75$5.30 06/22$5.20–$9.10$7.90--
$145.00Dec 18$9.70$11.40$10.55$10.04 07/27$6.65–$11.15$10.04--
$145.00Jan 15$10.80$12.20$11.50$8.96 07/22$7.55–$11.90$10.80149
$145.00Mar 19$13.80$16.70$15.25$14.00 07/31$10.10–$15.30$14.00--
$145.00Jun 17$16.50$20.00$18.25$13.20 07/06$13.20–$19.10$16.50--
$135.00Aug 21$7.40$8.90$8.15$6.70 07/31$3.45–$8.95$7.40--
$135.00Sep 18$10.10$11.60$10.85$10.00 07/31$5.65–$11.40$10.10--
$135.00Oct 16$11.20$13.70$12.45$10.72 07/31$6.90–$12.55$11.20--
$135.00Nov 20$13.30$15.30$14.30$14.10 07/29$8.80–$14.60$14.10--
$135.00Dec 18$15.00$17.00$16.00$14.62 06/26$10.45–$16.55$15.00--
$135.00Jan 15$16.10$18.30$17.20$12.10 07/22$11.30–$17.25$16.10--
$135.00Feb 19$17.00$19.80$18.40$18.10 06/25$12.70–$18.90$18.10--
$135.00Mar 19$18.90$20.90$19.90$16.30 07/22$14.00–$20.50$18.90--
$135.00Jun 17$21.50$24.80$23.15$16.80 07/06$17.75–$24.00$21.50--
$150.00Aug 21$0.75$1.25$1.00$0.70 07/31$0.45–$1.65$0.75461
$150.00Sep 18$4.00$6.00$5.00$2.52 07/31$1.93–$5.00$4.001.9K
$150.00Oct 16$4.40$5.70$5.05$6.00 07/29$2.50–$5.35$5.05--
$150.00Nov 20$5.80$7.60$6.70$7.64 06/25$3.88–$7.15$6.70--
$150.00Dec 18$7.70$9.30$8.50$5.40 07/07$5.20–$9.10$7.70--
$150.00Jan 15$8.40$10.20$9.30$9.00 07/28$6.15–$9.85$9.00--
$150.00Mar 19$12.20$13.80$13.00$11.90 07/31$8.55–$13.05$12.20--
$130.00Aug 21$10.60$12.50$11.55$13.25 07/28$5.70–$12.45$11.55--
$130.00Sep 18$13.80$15.70$14.75$11.30 07/31$8.10–$14.85$13.80--
$130.00Oct 16$14.00$16.90$15.45$13.33 07/15$9.60–$16.35$14.00--
$130.00Nov 20$16.30$19.00$17.65$15.95 07/27$11.55–$18.15$16.30--
$130.00Dec 18$17.90$20.40$19.15$11.00 06/17$13.05–$19.45$17.90--
$130.00Jan 15$18.80$20.80$19.80$19.80 07/28$13.65–$20.65$19.80--
$130.00Mar 19$21.80$24.20$23.00$22.76 07/28$16.95–$23.40$22.76--
$155.00Aug 21$0.25$0.95$0.60$0.30 07/30$0.25–$1.33$0.3066
$155.00Sep 18$1.85$2.90$2.38$2.60 07/28$1.20–$2.65$2.38--
$155.00Oct 16$2.95$4.20$3.58$3.70 07/29$1.83–$3.95$3.58--
$155.00Nov 20$4.10$5.80$4.95$3.58 06/30$2.88–$5.25$4.10--
$155.00Dec 18$6.10$7.60$6.85$6.60 07/30$4.00–$7.35$6.60--
$155.00Jan 15$7.20$8.40$7.80$6.75 07/31$4.90–$8.05$7.20108
$155.00Feb 19$8.10$11.00$9.55$7.48 07/01$5.70–$9.55$8.10--
$155.00Mar 19$10.40$11.80$11.10$9.60 07/31$6.85–$11.10$10.40--
$155.00Jun 17$13.90$15.20$14.55$13.40 07/30$10.45–$14.60$13.9019
$125.00Aug 21$14.80$17.20$16.00$16.42 07/29$8.60–$16.65$16.00--
$125.00Sep 18$16.80$19.40$18.10$16.15 07/27$11.10–$18.85$16.80--
$125.00Nov 20$19.80$22.20$21.00$20.00 07/27$14.10–$21.95$20.00--
$125.00Dec 18$21.00$23.70$22.35$24.73 06/04$15.60–$22.65$22.35--
$125.00Jan 15$22.00$25.60$23.80$23.50 07/28$16.45–$23.85$23.50--
$125.00Mar 19$24.90$27.00$25.95$25.00 07/23$19.75–$26.65$25.00--
$160.00Aug 21$0.00$0.70$0.35$0.30 07/29$0.15–$1.48$0.30--
$160.00Sep 18$1.45$1.95$1.70$2.00 07/28$0.53–$2.15$1.70--
$160.00Oct 16$2.20$3.10$2.65$2.70 07/28$1.27–$2.80$2.65--
$160.00Nov 20$2.95$4.40$3.68$4.10 07/28$1.83–$3.95$3.68--
$160.00Dec 18$4.50$6.20$5.35$4.80 07/27$3.38–$5.75$4.80--
$160.00Jan 15$5.50$6.90$6.20$5.41 07/30$3.30–$6.45$5.50--
$160.00Feb 19$6.50$8.80$7.65$4.50 06/22$4.80–$7.70$6.50--
$160.00Mar 19$8.60$10.90$9.75$8.10 07/31$5.60–$9.75$8.60--
$160.00Jun 17$12.30$15.00$13.65$11.90 07/30$8.40–$13.65$12.3026
$120.00Aug 21$19.50$22.20$20.85$20.81 07/28$12.30–$21.05$20.81--
$120.00Sep 18$21.50$24.60$23.05$17.75 07/22$14.45–$23.05$21.50--
$120.00Nov 20$23.00$26.10$24.55$25.01 07/24$17.35–$25.55$24.55--
$120.00Dec 18$24.50$27.90$26.20$22.00 07/01$18.70–$27.10$24.50--
$120.00Mar 19$28.20$31.20$29.70$23.96 07/17$22.00–$30.25$28.20--
$165.00Aug 21$0.00$1.00$0.50$0.25 07/28$0.15–$1.18$0.25--
$165.00Sep 18$0.65$1.25$0.95$1.05 07/27$0.48–$1.85$0.95--
$165.00Oct 16$1.30$2.15$1.73$2.20 07/24$1.00–$1.90$1.73--
$165.00Nov 20$1.90$3.40$2.65$2.66 07/27$1.67–$3.15$2.65--
$165.00Dec 18$3.60$4.90$4.25$3.26 06/30$2.28–$4.50$3.60--
$165.00Jan 15$4.30$5.70$5.00$5.50 07/28$2.72–$6.00$5.00--
$165.00Mar 19$6.70$8.60$7.65$6.38 07/15$4.70–$7.70$6.70--
$165.00Jun 17$10.60$11.80$11.20$10.20 07/30$7.55–$11.20$10.60--
$115.00Sep 18$26.00$28.10$27.05$25.18 07/30$19.05–$27.10$26.00--
$115.00Oct 16$26.70$28.80$27.75$25.70 07/31$19.90–$27.95$26.70--
$115.00Nov 20$27.80$30.60$29.20$24.94 07/15$20.85–$29.65$27.80--
$115.00Dec 18$28.70$31.40$30.05$25.72 06/08$22.00–$30.85$28.70--
$115.00Jan 15$29.20$32.40$30.80$24.20 07/09$22.65–$31.65$29.20--
$170.00Sep 18$0.35$1.70$1.02$0.50 07/30$0.35–$1.63$0.50--
$170.00Oct 16$0.80$1.60$1.20$0.80 07/15$0.68–$1.98$0.80--
$170.00Nov 20$1.45$2.50$1.98$2.40 06/25$1.50–$2.17$1.98--
$170.00Dec 18$2.40$3.90$3.15$2.40 07/22$1.80–$3.50$2.40--
$170.00Jan 15$3.00$4.60$3.80$2.40 07/20$2.05–$4.30$3.00--
$170.00Mar 19$5.40$7.10$6.25$6.87 06/09$3.93–$6.25$6.25--
$170.00Jun 17$8.40$11.40$9.90$8.58 07/31$6.05–$9.90$8.58--
$110.00Sep 18$30.70$32.70$31.70$29.83 07/30$23.25–$31.85$30.70--
$110.00Nov 20$31.60$34.30$32.95$33.26 07/24$24.80–$33.95$32.95--
$110.00Dec 18$33.20$35.80$34.50$32.20 07/27$26.35–$34.80$33.20--
$110.00Jan 15$33.20$35.80$34.50$27.82 06/15$26.85–$35.40$33.20--
$110.00Mar 19$35.30$38.80$37.05$34.45 06/08$29.15–$37.30$35.30--
$105.00Sep 18$35.00$37.60$36.30$31.34 07/14$27.85–$36.85$35.00--
$80.00Jan 15$60.70$64.10$62.40--$62.40–$62.40—$60.705
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$3.00$3.50$3.25$4.40 07/31$3.25–$11.15$3.25907
$140.00Sep 18$5.70$6.70$6.20$7.50 07/30$6.20–$12.65$6.20720
$140.00Oct 16$7.20$7.90$7.55$9.30 07/23$7.55–$13.60$7.55--
$140.00Jan 15$10.40$11.60$11.00$12.70 07/23$11.00–$16.25$11.00--
$140.00Mar 19$12.00$14.50$13.25$13.90 07/29$13.25–$18.30$13.25--
$145.00Aug 21$5.60$6.20$5.90$6.82 07/23$5.90–$14.45$5.90--
$145.00Jan 15$13.20$14.10$13.65--$13.65–$13.65—$13.2033
$135.00Aug 21$1.25$1.65$1.45$3.12 07/31$1.45–$7.30$1.45--
$135.00Sep 18$4.20$4.80$4.50$5.00 07/31$4.50–$9.45$4.50--
$135.00Oct 16$5.10$5.80$5.45$6.51 07/31$5.45–$10.45$5.45--
$135.00Nov 20$6.60$7.30$6.95$10.30 06/26$6.75–$11.60$6.95--
$135.00Dec 18$7.50$8.80$8.15$11.50 07/14$8.15–$12.80$8.15--
$135.00Jan 15$8.20$9.40$8.80$10.30 07/23$8.80–$13.45$8.80--
$135.00Mar 19$10.40$12.00$11.20$11.70 07/31$11.10–$15.45$11.20--
$135.00Jun 17$11.80$14.20$13.00$14.00 07/30$13.00–$17.85$13.00--
$150.00Aug 21$9.30$11.10$10.20$15.25 06/25$10.15–$19.10$10.20--
$130.00Aug 21$0.35$0.90$0.63$1.46 07/28$0.63–$4.60$0.63338
$130.00Sep 18$2.75$3.10$2.93$3.30 07/31$2.93–$6.70$2.9386
$130.00Oct 16$3.40$4.20$3.80$4.73 07/31$3.70–$7.85$3.80--
$130.00Nov 20$4.70$5.50$5.10$9.63 06/30$4.90–$9.05$5.10--
$130.00Dec 18$6.00$6.90$6.45$6.80 07/28$6.30–$10.55$6.45--
$130.00Jan 15$6.80$7.50$7.15$7.60 07/30$7.15–$10.95$7.15--
$130.00Mar 19$7.70$10.20$8.95$9.60 07/31$8.95–$12.65$8.95--
$130.00Jun 17$9.60$12.10$10.85$12.50 07/30$10.85–$15.00$10.85--
$125.00Aug 21$0.00$0.65$0.33$0.60 07/30$0.33–$2.78$0.33109
$125.00Sep 18$1.70$2.00$1.85$2.30 07/31$1.83–$4.70$1.85--
$125.00Oct 16$2.25$2.95$2.60$3.70 07/31$2.60–$5.95$2.60--
$125.00Nov 20$3.40$4.10$3.75$7.10 07/20$3.75–$7.05$3.75--
$125.00Dec 18$3.50$5.40$4.45$4.83 07/29$4.45–$8.05$4.45--
$125.00Jan 15$5.00$6.00$5.50$6.10 07/28$5.50–$8.85$5.50--
$125.00Mar 19$6.20$8.10$7.15$7.80 07/31$7.15–$10.65$7.15128
$125.00Jun 17$9.00$10.20$9.60$10.60 07/30$9.50–$12.40$9.60--
$120.00Aug 21$0.10$0.30$0.20$0.30 07/30$0.20–$1.58$0.20--
$120.00Sep 18$1.05$1.40$1.23$1.28 07/29$1.23–$3.33$1.23117
$120.00Oct 16$1.40$2.35$1.88$2.20 07/31$1.63–$4.20$1.88--
$120.00Dec 18$3.40$4.10$3.75$4.61 07/27$3.50–$6.45$3.75--
$120.00Jan 15$3.90$4.70$4.30$4.72 07/31$4.20–$7.00$4.30--
$120.00Mar 19$5.40$6.90$6.15$6.30 07/31$6.15–$8.75$6.15--
$120.00Jun 17$7.00$8.90$7.95$8.70 07/30$7.90–$10.90$7.95--
$165.00Jun 17$30.00$32.40$31.20$32.56 07/23$30.45–$37.45$31.20--
$115.00Aug 21$0.00$0.65$0.33$0.25 07/24$0.25–$1.18$0.25--
$115.00Sep 18$0.50$1.05$0.78$0.80 07/31$0.78–$2.13$0.78--
$115.00Oct 16$0.70$1.85$1.27$1.50 07/28$1.27–$2.90$1.27--
$115.00Nov 20$1.65$2.50$2.08$5.20 06/11$1.60–$3.90$2.08--
$115.00Dec 18$2.20$3.40$2.80$5.06 07/07$2.50–$4.85$2.80--
$115.00Jan 15$2.80$4.00$3.40$3.50 07/23$3.08–$5.45$3.40--
$115.00Jun 17$5.60$7.50$6.55$8.60 07/17$6.55–$8.75$6.55--
$110.00Aug 21$0.00$1.95$0.98$0.05 07/30$0.08–$1.15$0.05--
$110.00Sep 18$0.40$1.25$0.83$1.32 07/20$0.60–$1.35$0.83--
$110.00Nov 20$1.10$1.65$1.38$3.95 06/23$1.35–$2.75$1.38--
$110.00Dec 18$1.55$2.50$2.03$2.50 07/27$2.03–$3.63$2.03--
$110.00Jan 15$2.00$3.10$2.55$2.78 07/27$2.55–$4.30$2.55--
$110.00Feb 19$2.35$3.70$3.03$3.18 07/27$2.88–$5.00$3.03--
$110.00Mar 19$2.90$4.50$3.70$4.61 07/27$3.20–$5.40$3.70--
$105.00Aug 21$0.00$0.50$0.25$0.34 07/27$0.10–$1.25$0.25--
$105.00Sep 18$0.00$0.95$0.48$0.43 07/27$0.28–$1.68$0.43--
$105.00Oct 16$0.00$2.65$1.33$1.11 07/13$0.43–$2.05$1.11--
$105.00Nov 20$0.70$2.50$1.60$1.00 07/24$0.98–$2.00$1.00--
$105.00Jan 15$1.45$2.60$2.03$2.10 07/29$2.03–$3.20$2.03--
$100.00Aug 21$0.00$1.05$0.53$0.21 07/08$0.15–$1.15$0.21--
$100.00Sep 18$0.15$0.20$0.18$0.35 07/24$0.18–$0.73$0.18--
$100.00Oct 16$0.10$2.30$1.20$0.72 07/13$0.28–$1.55$0.72--
$100.00Nov 20$0.25$1.00$0.63$0.65 07/24$0.43–$1.75$0.63--
$100.00Dec 18$0.80$1.45$1.13$2.10 07/02$1.00–$2.58$1.13--
$100.00Jan 15$1.05$2.80$1.92$1.92 07/14$1.53–$2.78$1.92--
$100.00Mar 19$1.60$3.10$2.35$3.40 07/09$2.28–$3.63$2.35--
$95.00Aug 21$0.00$2.15$1.08$0.22 06/26$0.38–$1.10$0.22--
$95.00Sep 18$0.00$1.85$0.93$0.42 07/09$0.28–$1.15$0.42--
$95.00Jan 15$0.65$1.40$1.02$1.00 07/29$1.02–$2.40$1.00--
$95.00Feb 19$0.90$1.85$1.38$1.94 07/14$1.08–$2.40$1.38--
$90.00Aug 21$0.00$2.15$1.08$0.15 07/08$0.38–$1.08$0.15--
$90.00Jan 15$0.35$2.10$1.23$1.10 07/22$0.73–$2.03$1.10--
$90.00Mar 19$0.05$3.30$1.67$2.89 06/11$1.00–$2.42$1.67--
$85.00Aug 21$0.00$2.15$1.08$0.50 06/24$0.03–$1.08$0.50--
$85.00Sep 18$0.00$2.15$1.08$0.25 07/30$0.13–$1.13$0.25--
$85.00Nov 20$0.05$2.30$1.17$0.50 07/21$0.15–$1.20$0.50--
$85.00Dec 18$0.10$1.85$0.98$0.85 06/30$0.20–$1.63$0.85--
$80.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$0.20$0.03--
$80.00Sep 18$0.00$2.15$1.08$0.26 06/25$0.38–$1.13$0.26--
$80.00Nov 20$0.00$2.25$1.13$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 100
Total Puts 974
Put/Call Ratio 9.74
Net Difference -874

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,846
Total Puts 2,736
Average Put/Call Ratio 1.46
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