Tour v492
BDX
BECTON DICKINSON & C
$177.07 +3.76%
$178.68 (+0.91%)🌙
as of 08/06 07:56 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:01pm)
January 2026
|
▶
◀ 8/6 18:01

Option Volume

Detail
ℹ
Current (08/06) 3,140
Calls: 2,065 (66%)
Puts: 1,075 (34%)
Prior (08/05) 2,515
Calls: 1,705 (68%)
Puts: 810 (32%)
Current vs Prior +24.85%
Calls: +21.11% (Calls)
Puts: +32.72% (Puts)
Prior 7-Day Total 7,024
Calls: 4,550 (65%)
Puts: 2,474 (35%)
Prior 7-Day Average 1,003
Calls: 650 (65%)
Puts: 353 (35%)
Current vs Prior 7-Day Avg +212.93%
Calls: +217.69%
Puts: +204.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.31M
Calls: $2.02M (88%)
Puts: $288.1K (12%)
Prior (08/05) $874.6K
Calls: $682.1K (78%)
Puts: $192.5K (22%)
Current vs Prior +164.30%
Calls: +196.66%
Puts: +49.64%
Prior 7-Day Total $3.25M
Calls: $2.52M (77%)
Puts: $731.9K (23%)
Prior 7-Day Average $464.3K
Calls: $359.7K (77%)
Puts: $104.6K (23%)
Current vs Prior 7-Day Avg +397.94%
Calls: +462.60%
Puts: +175.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.52
Prior (08/05) 0.48
Current vs Prior +9.58%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -23.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 18,463
Calls: 12,143 (66%)
Puts: 6,320 (34%)
Prior (08/05) 17,197
Calls: 11,241 (65%)
Puts: 5,956 (35%)
Current vs Prior +7.36%
Prior 7-Day Total 46,323
Calls: 33,055 (71%)
Puts: 13,268 (29%)
Prior 7-Day Average 6,617
Calls: 4,722 (71%)
Puts: 1,895 (29%)
Current vs Prior 7-Day Avg +179.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.30% | 9.52%
Prior 9.70% | 11.78%
Current vs Prior -35.07% | -19.20%
Prior 7-Day Avg 9.26% | 11.76%
Current vs 7-Day Avg -31.99% | -19.07%
Prior 7-Day Eod 9.70% | 11.78%
Current vs 7-Day Eod -35.07% | -19.20%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.58% | 8.05%
Calls: 11.57% | 6.11%
Puts: 13.59% | 10.00%
Prior 31.49% | 16.62%
Calls: 29.19% | 7.33%
Puts: 33.80% | 25.91%
Current vs Prior -60.05% | -51.56%
Prior 7-Day Avg 20.46% | 12.03%
Calls: 20.08% | 8.39%
Puts: 20.83% | 15.66%
Current vs 7-Day Avg -38.51% | -33.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.02M) vs puts ($288.1K). Massive premium surge with dollar volume up 164% vs prior. Dollar volume significantly above 7-day average (398% higher). Volume explosion - 213% above 7-day average (3,140 vs avg 1,003).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 9 of results (avg 7.8%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1879.5083.50$81.504.9%--999.0011
$165.00Sep 1864.5068.30$66.405.7%--999.0017
$170.00Sep 1859.5063.50$61.506.5%--999.0039
$180.00Sep 1849.5053.50$51.507.8%--999.0011
$145.00Sep 1831.5034.10$32.807.9%20.9527
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. 33 found (avg delta 484.78, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1879.5083.50$81.504.9%--999.0011
$165.00Sep 1864.5068.30$66.405.7%--999.0017
$170.00Sep 1859.5063.50$61.506.5%--999.0039
$180.00Sep 1849.5053.50$51.507.8%--999.0011
$195.00Sep 1834.5039.00$36.7512.2%--999.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.002.75$1.38199.3%--999.0014
$155.00Sep 180.005.00$2.50200.0%--999.0021
$160.00Sep 180.002.75$1.38199.3%--999.0030
$165.00Sep 180.001.75$0.88198.9%--999.0011
$170.00Sep 180.002.75$1.38199.3%--999.0028

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 1.3K, top 440)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1817.4019.80$18.6012.9%1310.87219
$180.00Aug 212.253.40$2.8340.6%290.39513
$195.00Sep 181.301.90$1.6037.5%280.17677
$185.00Sep 183.404.30$3.8523.4%210.34449
$190.00Sep 181.353.20$2.2881.1%210.2382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.252.85$1.55167.7%4400.25115
$165.00Sep 181.404.20$2.80100.0%1990.2539
$170.00Sep 183.704.60$4.1521.7%1690.34155
$175.00Aug 212.504.70$3.6061.1%660.431
$160.00Sep 180.801.95$1.3883.3%300.1574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 32.9%, max 90.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1864.5%33.8%90.6%--30
$145.00Aug 21Sep 1859.3%38.1%55.9%238
$155.00Aug 21Sep 1840.7%32.5%25.3%1446
$160.00Aug 21Sep 1834.7%28.2%23.2%133942
$175.00Aug 21Sep 1830.8%28.1%9.9%12732
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1859.3%38.1%55.9%6533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 40.67, avg 6.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.42$4.58$0.4210.90$195.42
$190.00$195.00Sep 18$0.68$4.32$0.686.35$190.68
$185.00$190.00Aug 21$0.93$4.07$0.934.38$185.93
$180.00$185.00Aug 21$1.35$3.65$1.352.70$181.35
$185.00$190.00Sep 18$1.57$3.43$1.572.18$186.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Sep 18$0.12$4.88$0.1240.67$149.88
$170.00$165.00Aug 21$0.47$4.53$0.479.64$169.53
$165.00$160.00Aug 21$0.65$4.35$0.656.69$164.35
$185.00$180.00Sep 18$0.75$4.25$0.755.67$184.25
$165.00$160.00Sep 18$1.42$3.58$1.422.52$163.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 49.00, avg 8.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$4.90$4.90$0.1049.00$149.90
$150.00$155.00Aug 21$4.90$4.90$0.1049.00$154.90
$155.00$160.00Aug 21$4.80$4.80$0.2024.00$159.80
$145.00$150.00Sep 18$4.70$4.70$0.3015.67$149.70
$160.00$165.00Aug 21$4.65$4.65$0.3513.29$164.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Sep 18$4.82$4.82$0.1826.78$170.18
$170.00$165.00Sep 18$3.27$3.27$1.731.89$166.73
$185.00$175.00Aug 21$5.75$5.75$4.251.35$179.25
$175.00$170.00Aug 21$2.05$2.05$2.950.69$172.95
$165.00$160.00Sep 18$1.42$1.42$3.580.40$163.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.45, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$0.6559.3%38.1%
$155.00Aug 21Sep 18$0.8040.7%32.5%
$150.00Aug 21Sep 18$0.8547.2%34.2%
$160.00Aug 21Sep 18$1.0534.7%28.2%
$195.00Aug 21Sep 18$1.0536.1%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$0.2359.3%38.1%
$150.00Aug 21Sep 18$0.4747.2%34.2%
$155.00Aug 21Sep 18$0.8240.7%32.5%
$160.00Aug 21Sep 18$0.9534.7%28.2%
$165.00Aug 21Sep 18$1.7235.0%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.91% of stock, avg 16.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$2.28$1.10$3.38$186.62$193.381.91%
$185.00Sep 18$3.85$1.70$5.55$179.45$190.553.13%
$175.00Aug 21$5.50$3.60$9.10$165.90$184.105.14%
$175.00Sep 18$8.05$1.48$9.53$165.47$184.535.38%
$170.00Aug 21$8.85$1.55$10.40$159.60$180.405.87%
$185.00Aug 21$1.48$9.35$10.83$174.17$195.836.12%
$165.00Aug 21$12.90$1.08$13.98$151.02$178.987.90%
$160.00Aug 21$17.55$0.43$17.98$142.02$177.9810.15%
$160.00Sep 18$18.60$1.38$19.98$140.02$179.9811.28%
$155.00Aug 21$22.35$0.33$22.68$132.32$177.6812.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.50% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Aug 21$0.55$0.33$0.88$154.12$190.88
$195.00$155.00Aug 21$0.55$0.33$0.88$154.12$195.88
$190.00$160.00Aug 21$0.55$0.43$0.98$159.02$190.98
$195.00$160.00Aug 21$0.55$0.43$0.98$159.02$195.98
$210.00$155.00Aug 21$1.08$0.33$1.41$153.59$211.41
$210.00$160.00Aug 21$1.08$0.43$1.51$158.49$211.51
$190.00$165.00Aug 21$0.55$1.08$1.63$163.37$191.63
$195.00$165.00Aug 21$0.55$1.08$1.63$163.37$196.63
$185.00$155.00Aug 21$1.48$0.33$1.81$153.19$186.81
$185.00$160.00Aug 21$1.48$0.43$1.91$158.09$186.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 30.25, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170185/190Sep 18$4.84$0.1630.25$165.16$189.84
145/150155/160Sep 18$4.67$0.3314.15$145.33$159.67
160/165175/180Sep 18$4.32$0.686.35$160.68$179.32
145/150160/165Sep 18$4.27$0.735.85$145.73$164.27
160/165170/175Aug 21$4.00$1.004.00$161.00$174.00
165/170190/195Sep 18$3.95$1.053.76$166.05$193.95
170/175180/185Aug 21$3.40$1.602.12$171.60$183.40
160/165175/180Aug 21$3.32$1.681.98$161.68$178.32
165/170175/180Aug 21$3.14$1.861.69$166.86$178.14
175/185195/200Aug 21$6.17$3.831.61$178.83$201.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Sep 18$0.40$4.6011.50
$180.00$185.00$190.00Aug 21$0.42$4.5810.90
$160.00$165.00$170.00Aug 21$0.60$4.407.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.17$4.8328.41
$155.00$160.00$165.00Aug 21$0.55$4.458.09
$165.00$170.00$175.00Aug 21$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-2.03, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$2.03$7.97
$180.00$185.001:2Aug 21-$0.13$4.87
$175.00$180.001:2Aug 21-$0.16$4.84
$190.00$195.001:2Aug 21-$0.55$4.45
$185.00$190.001:2Sep 18-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Sep 18-$0.20$4.80
$155.00$150.001:2Aug 21-$0.23$4.77
$160.00$155.001:2Aug 21-$0.23$4.77
$150.00$145.001:2Sep 18-$0.51$4.49
$150.00$145.001:2Aug 21-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.32%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$4.100.431.6%2.32%3.97%15645
$185.00Sep 18$3.400.344.5%1.92%6.40%21449
$180.00Aug 21$2.250.391.6%1.27%2.93%29513
$190.00Sep 18$1.350.237.3%0.76%8.06%2182
$195.00Sep 18$1.300.1710.1%0.73%10.86%28677
$185.00Aug 21$1.050.244.5%0.59%5.07%2325
$200.00Sep 18$0.750.1312.9%0.42%13.37%311
$195.00Aug 21$0.150.0910.1%0.08%10.21%139
$210.00Sep 18$0.100.0718.6%0.06%18.65%--20

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 592 vol/day, 162 traded recently)

BDX averages only 592 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 $160.00 12-18 call last traded $17.80 on 07/29 (now $70.50/$73.60) — try a limit near $70.50. Also watch the $150.00 12-18 call last traded $16.20 on 07/15 (now $80.00/$83.50) — try a limit near $80.00; the $140.00 12-18 call last traded $24.50 on 07/27 (now $90.00/$94.00) — try a limit near $90.00. Most tradeable put: the $210.00 06-17 put last traded $57.17 on 07/13 (now $36.50/$41.50) — try a limit near $39.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$4.50$6.50$5.50$1.85 07/31$0.85–$5.50$4.50459
$175.00Sep 18$54.50$58.80$56.65$4.70 07/31$1.50–$56.65$54.504
$175.00Dec 18$56.00$60.20$58.10$8.80 07/30$3.95–$58.10$56.0036
$175.00Jan 15$56.00$60.30$58.15$10.30 07/28$5.25–$58.15$56.0014
$175.00Mar 19$16.60$19.90$18.25$10.10 07/16$7.00–$18.25$16.6010
$175.00Jun 17$20.00$24.00$22.00$17.33 07/29$9.50–$22.00$20.0043
$175.00Jan 21$65.50$69.00$67.25--$61.75–$67.25$65.501
$180.00Aug 21$2.25$3.40$2.83$1.73 07/31$0.53–$2.83$2.25513
$180.00Sep 18$49.50$53.50$51.50$3.20 07/31$1.13–$51.50$49.5011
$180.00Dec 18$51.00$55.20$53.10$7.87 07/30$3.25–$53.10$51.0032
$180.00Jan 15$51.50$55.80$53.65$8.40 07/28$4.15–$53.65$51.501
$180.00Mar 19$14.00$18.00$16.00$8.40 07/16$5.95–$16.00$14.0017
$180.00Jun 17$17.60$21.50$19.55$9.80 07/15$8.15–$19.55$17.605
$180.00Jan 21$61.50$65.00$63.25$11.00 06/17$13.00–$63.25$61.506
$170.00Aug 21$8.00$9.70$8.85$4.47 07/31$1.18–$8.85$8.00636
$170.00Sep 18$59.50$63.50$61.50$6.20 07/31$1.88–$61.50$59.5039
$170.00Dec 18$60.50$65.00$62.75$12.52 07/30$5.65–$62.75$60.5029
$170.00Jan 15$61.00$65.50$63.25$13.61 07/29$6.65–$63.25$61.003
$170.00Mar 19$19.40$22.60$21.00$16.15 07/29$8.35–$21.00$19.4029
$170.00Jun 17$22.50$26.50$24.50$13.34 07/20$11.00–$24.50$22.508
$170.00Jan 21$69.00$72.60$70.80$17.48 06/05$16.00–$70.80$69.004
$185.00Aug 21$1.05$1.90$1.48$1.41 07/29$0.40–$1.53$1.41325
$185.00Sep 18$44.50$48.50$46.50$2.15 07/31$0.85–$46.50$44.507
$185.00Dec 18$46.50$50.90$48.70$6.95 07/29$2.80–$48.70$46.5029
$185.00Jan 15$47.00$51.20$49.10$3.27 07/09$3.25–$49.10$47.002
$185.00Jun 17$15.30$19.10$17.20$9.70 07/16$6.90–$17.20$15.304
$185.00Mar 19$12.30$15.40$13.85--$11.95–$13.85$12.3019
$165.00Aug 21$11.90$13.90$12.90$5.33 07/31$1.98–$12.90$11.90643
$165.00Sep 18$64.50$68.30$66.40$7.53 07/31$2.78–$66.40$64.5017
$165.00Dec 18$65.50$69.50$67.50$14.90 07/29$7.10–$67.50$65.506
$165.00Jan 15$65.50$69.80$67.65$11.46 07/27$8.25–$67.65$65.501
$165.00Mar 19$22.40$25.60$24.00$17.70 07/28$10.00–$24.00$22.405
$165.00Jun 17$25.80$29.50$27.65$22.15 07/30$12.65–$27.65$25.802
$165.00Jan 21$73.00$76.60$74.80$28.00 07/29$18.00–$74.80$73.00--
$190.00Aug 21$0.00$1.10$0.55$0.90 07/29$0.30–$1.65$0.5538
$190.00Sep 18$39.50$43.50$41.50$1.71 07/29$0.70–$41.50$39.505
$190.00Dec 18$42.00$46.00$44.00$4.70 07/31$1.93–$44.00$42.001
$190.00Jan 15$42.50$46.90$44.70$5.20 07/28$2.68–$44.70$42.50--
$190.00Mar 19$10.20$13.90$12.05$6.25 07/17$3.83–$12.05$10.2019
$190.00Jun 17$13.50$17.20$15.35$7.50 07/24$5.80–$15.35$13.5032
$190.00Jan 21$54.00$58.00$56.00$17.68 07/30$10.50–$56.00$54.00--
$160.00Aug 21$16.30$18.80$17.55$8.90 07/31$3.13–$17.55$16.30723
$160.00Sep 18$69.50$73.30$71.40$9.20 07/31$4.08–$71.40$69.502
$160.00Dec 18$70.50$73.60$72.05$17.80 07/29$8.45–$72.05$70.5013
$160.00Jan 15$70.50$74.90$72.70$13.00 07/27$9.40–$72.70$70.501
$160.00Mar 19$25.70$28.80$27.25$16.92 07/27$11.80–$27.25$25.7027
$160.00Jan 21$77.50$82.00$79.75$20.00 07/09$20.00–$79.75$77.50--
$195.00Aug 21$0.15$0.95$0.55$0.40 07/20$0.30–$1.38$0.4039
$195.00Sep 18$34.50$39.00$36.75$1.05 07/28$0.30–$36.75$34.5010
$195.00Dec 18$37.50$42.00$39.75$2.05 07/16$1.73–$39.75$37.508
$195.00Jan 15$38.00$42.70$40.35$3.10 07/31$2.17–$40.35$38.002
$195.00Jan 21$51.00$54.50$52.75--$47.75–$52.75$51.003
$155.00Aug 21$21.00$23.70$22.35$15.15 07/29$5.00–$22.35$21.00167
$155.00Sep 18$74.50$78.80$76.65$17.09 07/29$6.05–$76.65$74.505
$155.00Dec 18$75.00$78.50$76.75$11.75 07/22$10.45–$76.75$75.001
$155.00Jan 15$75.50$79.60$77.55$16.30 07/07$11.50–$77.55$75.50--
$155.00Mar 19$29.10$32.20$30.65$24.00 07/28$14.25–$30.65$29.105
$155.00Jan 21$81.50$85.00$83.25$16.70 06/22$22.00–$83.25$81.50--
$200.00Aug 21$0.00$0.25$0.13$0.40 07/29$0.13–$1.00$0.13120
$200.00Sep 18$29.50$34.00$31.75$0.50 07/17$0.45–$31.75$29.5047
$200.00Dec 18$33.00$37.50$35.25$4.50 07/29$1.48–$35.25$33.0019
$200.00Jan 15$34.00$37.50$35.75$4.00 07/28$1.78–$35.75$34.006
$200.00Mar 19$6.60$10.50$8.55$6.20 07/29$2.83–$8.55$6.607
$200.00Jan 21$47.50$51.00$49.25$9.80 07/20$8.25–$49.25$47.506
$150.00Aug 21$25.90$28.60$27.25$9.68 07/24$7.15–$27.25$25.9096
$150.00Sep 18$79.50$83.50$81.50$18.50 07/30$8.55–$81.50$79.5011
$150.00Dec 18$80.00$83.50$81.75$16.20 07/15$13.70–$81.75$80.0030
$150.00Jan 15$80.00$84.30$82.15$12.70 07/09$14.00–$82.15$80.001
$150.00Mar 19$32.70$36.40$34.55$17.87 06/09$16.20–$34.55$32.708
$150.00Jun 17$34.90$39.00$36.95$20.03 06/25$19.05–$36.95$34.901
$150.00Jan 21$85.50$90.50$88.00$25.05 07/21$24.00–$88.00$85.50--
$205.00Sep 18$25.00$29.10$27.05$5.40 06/22$7.55–$27.05$25.004
$205.00Dec 18$29.00$33.20$31.10--$26.20–$31.10$29.0015
$145.00Aug 21$30.80$33.50$32.15$13.00 07/24$10.25–$32.15$30.8011
$145.00Sep 18$84.50$88.30$86.40$15.34 07/20$11.40–$86.40$84.505
$145.00Jan 15$85.00$89.50$87.25$18.50 07/13$16.35–$87.25$85.00--
$145.00Dec 18$85.00$89.10$87.05--$80.50–$87.05$85.002
$145.00Mar 19$36.40$39.50$37.95--$33.40–$37.95$36.402
$145.00Jan 21$90.00$93.50$91.75--$85.75–$91.75$90.003
$210.00Sep 18$20.00$24.30$22.15$0.40 06/03$0.33–$22.15$20.005
$210.00Dec 18$25.00$29.50$27.25$2.05 07/28$1.02–$27.25$25.007
$210.00Jan 15$26.10$29.50$27.80$1.73 07/16$0.88–$27.80$26.10139
$210.00Mar 19$4.90$7.80$6.35$2.85 07/16$1.75–$6.35$4.908
$210.00Jun 17$7.50$11.00$9.25$6.10 07/28$2.95–$9.25$7.501
$210.00Jan 21$41.00$45.00$43.00$6.52 06/04$6.40–$43.00$41.0031
$210.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--10
$140.00Aug 21$35.70$38.50$37.10$20.95 07/16$13.90–$37.10$35.702
$140.00Sep 18$89.50$93.80$91.65$16.55 06/25$15.25–$91.65$89.504
$140.00Dec 18$90.00$94.00$92.00$24.50 07/27$19.05–$92.00$90.006
$140.00Jan 15$90.00$94.40$92.20$21.48 07/22$19.75–$92.20$90.003
$140.00Mar 19$40.40$44.00$42.20$23.70 07/13$21.50–$42.20$40.401
$140.00Jan 21$94.00$99.00$96.50$34.00 07/16$29.00–$96.50$94.003
$215.00Sep 18$15.50$20.00$17.75--$17.75–$17.75—$15.506
$215.00Dec 18$21.00$25.70$23.35--$23.35–$23.35—$21.0021
$135.00Aug 21$41.00$43.50$42.25$24.20 07/17$18.10–$42.25$41.001
$135.00Dec 18$94.50$99.00$96.75$26.00 07/15$22.50–$96.75$94.501
$135.00Jan 15$94.50$99.10$96.80$21.40 06/11$23.05–$96.80$94.50--
$135.00Mar 19$44.50$48.00$46.25$26.89 07/23$24.80–$46.25$44.503
$135.00Jan 21$98.50$103.50$101.00$34.19 07/13$32.00–$101.00$98.50--
$135.00Sep 18$94.50$98.10$96.30--$89.50–$96.30$94.506
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Dec 18$0.00$4.30$2.15$21.80 07/07$1.50–$27.35$2.1543
$175.00Jan 15$0.00$2.80$1.40$28.25 06/10$1.40–$27.75$1.40--
$175.00Jan 21$3.50$8.50$6.00$34.38 07/09$6.00–$34.00$6.002
$175.00Aug 21$2.50$4.70$3.60--$3.60–$9.30$2.501
$175.00Sep 18$0.00$2.95$1.48--$1.48–$2.50--12
$180.00Sep 18$0.00$1.90$0.95$18.00 07/30$0.95–$29.65$0.9517
$180.00Dec 18$0.00$5.00$2.50$25.60 07/07$2.00–$31.35$2.5059
$180.00Jan 21$4.50$9.50$7.00$36.20 07/23$7.00–$37.50$7.00--
$180.00Aug 21$4.80$6.50$5.65--$5.65–$12.75$4.801
$180.00Jan 15$0.00$3.20$1.60--$1.60–$2.50--238
$170.00Aug 21$0.25$2.85$1.55$7.90 07/30$1.55–$19.75$1.55115
$170.00Sep 18$0.00$2.75$1.38$11.30 07/31$1.38–$21.15$1.3828
$170.00Dec 18$0.00$2.45$1.23$24.00 06/05$1.23–$23.35$1.2315
$170.00Jan 15$0.00$2.55$1.27$16.00 07/28$1.27–$23.95$1.275
$170.00Mar 19$11.10$13.80$12.45$23.70 07/13$12.45–$25.50$12.451
$170.00Jan 21$3.00$7.50$5.25$30.10 07/22$5.25–$31.00$5.2512
$185.00Mar 19$17.70$21.70$19.70$33.06 07/02$19.70–$37.20$19.701
$185.00Sep 18$0.00$3.40$1.70--$1.70–$2.50--39
$185.00Dec 18$0.00$3.40$1.70--$1.70–$3.05--66
$185.00Jan 15$0.00$4.10$2.05--$2.05–$2.95--9
$165.00Aug 21$0.40$1.75$1.08$6.30 07/31$1.08–$15.20$1.08167
$165.00Sep 18$0.00$1.75$0.88$7.70 07/30$0.88–$17.10$0.8811
$165.00Jan 15$0.00$2.30$1.15$13.40 07/28$1.15–$20.45$1.1512
$165.00Jan 21$2.00$7.00$4.50$23.60 07/27$4.50–$27.50$4.505
$165.00Dec 18$0.00$2.15$1.08--$1.08–$2.00--53
$190.00Sep 18$0.00$2.20$1.10--$1.10–$2.50--16
$190.00Dec 18$0.00$4.30$2.15--$2.15–$3.05--65
$190.00Jan 15$0.20$5.00$2.60--$2.60–$3.50$0.207
$190.00Jan 21$7.00$11.50$9.25--$9.25–$10.75$7.0051
$160.00Aug 21$0.00$0.85$0.43$3.11 07/30$0.43–$11.70$0.43327
$160.00Sep 18$0.00$2.75$1.38$5.70 07/31$1.38–$13.15$1.3830
$160.00Dec 18$0.00$1.95$0.98$12.90 07/27$0.98–$17.20$0.9880
$160.00Jan 15$0.00$2.25$1.13$11.00 07/28$1.08–$17.50$1.133
$160.00Jan 21$1.50$6.50$4.00$25.34 06/05$4.00–$25.00$4.003
$195.00Sep 18$0.00$4.00$2.00--$2.00–$2.50--9
$195.00Dec 18$0.40$5.00$2.70--$2.70–$3.90$0.408
$195.00Jan 15$0.90$5.00$2.95--$2.95–$4.30$0.9029
$155.00Aug 21$0.00$0.65$0.33$2.30 07/31$0.33–$8.50$0.33230
$155.00Sep 18$0.00$5.00$2.50$4.00 07/31$0.88–$10.30$2.5021
$155.00Jan 15$0.35$2.00$1.18$10.85 07/27$1.18–$14.30$1.182
$155.00Mar 19$5.30$8.70$7.00$13.00 07/16$7.00–$16.40$7.0017
$155.00Jun 17$7.20$10.80$9.00$14.70 07/16$9.00–$18.20$9.002
$155.00Jan 21$1.00$5.90$3.45$17.10 07/31$3.45–$22.00$3.451
$155.00Dec 18$0.00$1.80$0.90--$0.90–$2.50--11
$200.00Jan 21$9.50$14.00$11.75$57.00 06/23$11.75–$53.00$11.753
$200.00Sep 18$0.00$2.60$1.30--$1.30–$2.55--5
$200.00Dec 18$1.30$5.00$3.15--$3.15–$4.58$1.3057
$200.00Jan 15$1.20$5.50$3.35--$3.35–$5.45$1.202
$150.00Aug 21$0.05$0.50$0.28$1.60 07/31$0.28–$5.25$0.28521
$150.00Sep 18$0.00$2.75$1.38$2.70 07/31$1.38–$7.75$1.3814
$150.00Dec 18$0.00$2.10$1.05$11.01 07/08$0.88–$11.45$1.0566
$150.00Jan 15$0.00$1.90$0.95$7.00 07/30$0.88–$11.85$0.953
$150.00Mar 19$4.00$7.30$5.65$11.00 07/16$5.65–$13.85$5.655
$150.00Jun 17$6.00$9.60$7.80$12.90 07/16$7.80–$15.40$7.808
$150.00Jan 21$0.50$5.30$2.90$15.00 07/28$2.90–$19.80$2.90--
$205.00Dec 18$1.70$6.00$3.85$8.69 07/28$3.85–$15.25$3.8515
$205.00Sep 18$0.00$4.80$2.40--$2.40–$2.90--12
$145.00Aug 21$0.00$0.80$0.40$0.75 07/31$0.23–$3.50$0.40395
$145.00Sep 18$0.00$2.75$1.38$2.12 07/31$0.88–$5.20$1.384
$145.00Dec 18$0.00$3.10$1.55$5.00 07/30$0.88–$9.05$1.5510
$145.00Jan 15$0.00$2.75$1.38$6.94 07/27$0.88–$9.90$1.384
$145.00Mar 19$3.00$6.10$4.55$10.00 07/13$4.55–$11.05$4.5575
$145.00Jun 17$4.30$7.90$6.10$11.00 07/16$6.10–$13.30$6.103
$210.00Jun 17$36.50$41.50$39.00$57.17 07/13$39.00–$59.75$39.002
$210.00Jan 21$13.00$17.00$15.00$67.00 06/17$15.00–$61.50$15.00--
$210.00Sep 18$0.00$5.00$2.50--$2.50–$3.28--3
$210.00Dec 18$3.30$7.00$5.15--$5.15–$7.10$3.305
$210.00Jan 15$3.30$7.50$5.40--$5.40–$8.05$3.3043
$140.00Aug 21$0.00$0.35$0.18$0.50 07/31$0.18–$2.23$0.1869
$140.00Sep 18$0.00$4.00$2.00$1.40 07/31$1.05–$3.50$1.4012
$140.00Dec 18$0.10$2.75$1.43$4.00 07/28$0.93–$7.30$1.4329
$140.00Jan 15$0.00$4.50$2.25$4.00 07/30$0.88–$7.45$2.254
$140.00Mar 19$2.40$4.90$3.65$6.90 07/27$3.65–$9.05$3.6524
$140.00Jun 17$3.10$7.40$5.25$9.20 07/16$5.25–$11.20$5.252
$140.00Jan 21$0.00$5.00$2.50$12.80 07/28$2.50–$15.00$2.503
$215.00Dec 18$3.90$8.00$5.95$17.20 07/07$5.95–$20.75$5.952
$135.00Aug 21$0.00$0.60$0.30$0.33 07/31$0.18–$1.27$0.3078
$135.00Sep 18$0.10$2.75$1.43$0.67 07/30$0.65–$2.55$0.6714
$135.00Dec 18$0.00$4.50$2.25$2.85 07/31$0.88–$5.65$2.2510
$135.00Jan 15$0.00$2.75$1.38$9.40 06/22$0.88–$6.10$1.38--
$135.00Mar 19$0.95$4.80$2.88$10.42 06/18$2.88–$7.65$2.882
$135.00Jun 17$3.10$5.80$4.45$8.20 07/15$4.45–$9.75$4.4519
$135.00Jan 21$0.00$5.00$2.50$10.78 07/16$2.50–$12.50$2.502
$220.00Dec 18$5.50$9.50$7.50--$7.50–$11.00$5.502
$220.00Jan 15$6.50$10.50$8.50--$8.50–$12.00$6.5045
$220.00Jan 21$16.50$21.00$18.75--$18.75–$22.00$16.502
$130.00Aug 21$0.00$1.55$0.78$0.35 07/31$0.20–$1.15$0.3562
$130.00Sep 18$0.00$2.75$1.38$0.50 07/30$0.38–$2.50$0.5026
$130.00Dec 18$0.00$2.75$1.38$3.38 07/24$0.88–$4.30$1.385
$130.00Jan 15$0.00$2.75$1.38$6.40 06/16$1.38–$4.65$1.382
$130.00Mar 19$1.40$4.10$2.75$6.20 07/09$2.75–$5.90$2.7515
$130.00Jun 17$1.50$5.60$3.55$8.00 07/09$3.55–$7.80$3.552
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.501
$225.00Dec 18$7.50$11.50$9.50--$9.50–$9.50—$7.502
$125.00Aug 21$0.00$1.15$0.57$0.15 07/31$0.18–$1.30$0.1537
$125.00Sep 18$0.00$1.75$0.88$0.30 07/28$0.20–$2.50$0.303
$125.00Dec 18$0.00$2.75$1.38$2.90 07/10$0.88–$3.43$1.3810
$125.00Jan 15$0.00$2.75$1.38$2.00 07/29$1.38–$3.68$1.3852
$125.00Mar 19$0.00$3.70$1.85$6.82 06/18$1.85–$5.05$1.854
$125.00Jun 17$0.65$4.90$2.78$4.72 07/17$2.78–$6.90$2.78--

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 2,065
Total Puts 1,075
Put/Call Ratio 0.52
Net Difference 990

Prior's Put/Call Breakdown

Total Calls 1,705
Total Puts 810
Put/Call Ratio 0.48
Net Difference 895

Prior 7-Day Put/Call Summary

Total Calls 4,550
Total Puts 2,474
Average Put/Call Ratio 0.68
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