Tour v366
BDX
BECTON DICKINSON & C
$154.48 -2.33%
$154.69 (+0.14%)🌙
as of 07/20 06:13 PM
(7/17 18:15) ◀
|
Monday, July 20, 2026 (6:13pm)
January 2026
|
▶ (7/21 18:15)
◀ 7/20 18:13 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,415
Calls: 1,117 (79%)
Puts: 298 (21%)
Prior (07/17) 1,233
Calls: 997 (81%)
Puts: 236 (19%)
Current vs Prior +14.76%
Calls: +12.04% (Calls)
Puts: +26.27% (Puts)
Prior 7-Day Total 3,292
Calls: 2,143 (65%)
Puts: 1,149 (35%)
Prior 7-Day Average 470
Calls: 306 (65%)
Puts: 164 (35%)
Current vs Prior 7-Day Avg +200.88%
Calls: +264.86%
Puts: +81.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $385.8K
Calls: $213.4K (55%)
Puts: $172.4K (45%)
Prior (07/17) $694.8K
Calls: $492.0K (71%)
Puts: $202.8K (29%)
Current vs Prior -44.47%
Calls: -56.64%
Puts: -14.96%
Prior 7-Day Total $1.67M
Calls: $1.14M (68%)
Puts: $534.3K (32%)
Prior 7-Day Average $238.8K
Calls: $162.5K (68%)
Puts: $76.3K (32%)
Current vs Prior 7-Day Avg +61.57%
Calls: +31.34%
Puts: +125.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.27
Prior (07/17) 0.24
Current vs Prior +12.71%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -70.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 4,271
Calls: 2,958 (69%)
Puts: 1,313 (31%)
Prior (07/17) 4,671
Calls: 3,925 (84%)
Puts: 746 (16%)
Current vs Prior -8.56%
Prior 7-Day Total 25,846
Calls: 14,903 (58%)
Puts: 10,943 (42%)
Prior 7-Day Average 3,692
Calls: 2,129 (58%)
Puts: 1,563 (42%)
Current vs Prior 7-Day Avg +15.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.84% | 12.07%
Prior 9.48% | 12.11%
Current vs Prior +3.75% | -0.28%
Prior 7-Day Avg 5.53% | 10.61%
Current vs 7-Day Avg +77.99% | +13.74%
Prior 7-Day Eod 9.48% | 12.11%
Current vs 7-Day Eod +3.75% | -0.28%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Prior 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (62% higher). Volume explosion - 201% above 7-day average (1,415 vs avg 470). Extreme bullish P/C ratio of 0.27 - heavy call buying (1,117 calls vs 298 puts). Call-heavy open interest (2,958 calls vs 1,313 puts) suggests bullish positioning.

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.81, highest 0.81)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2114.4017.30$15.8518.3%640.81--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.1K, top 512)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 211.052.10$1.5866.5%5120.19100
$180.00Aug 210.151.75$0.95168.4%3550.11125
$175.00Aug 210.551.40$0.9886.7%250.13149
$160.00Aug 213.504.80$4.1531.3%110.39656
$185.00Aug 210.001.05$0.53198.1%100.07132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2114.4017.30$15.8518.3%640.81--
$140.00Aug 211.252.05$1.6548.5%360.1754
$125.00Aug 210.050.40$0.23152.2%240.03--
$150.00Aug 213.604.40$4.0020.0%240.3669
$145.00Aug 212.152.90$2.5329.6%190.25403

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. 12 found (best R:R 20.74, avg 7.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.23$4.77$0.2320.74$190.23
$180.00$185.00Aug 21$0.42$4.58$0.4210.90$180.42
$170.00$175.00Aug 21$0.60$4.40$0.607.33$170.60
$165.00$170.00Aug 21$1.14$3.86$1.143.39$166.14
$160.00$165.00Aug 21$1.43$3.57$1.432.50$161.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.25$4.75$0.2519.00$129.75
$140.00$135.00Aug 21$0.52$4.48$0.528.62$139.48
$135.00$130.00Aug 21$0.65$4.35$0.656.69$134.35
$145.00$140.00Aug 21$0.88$4.12$0.884.68$144.12
$150.00$145.00Aug 21$1.47$3.53$1.472.40$148.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.86, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$1.43$1.43$3.570.40$161.43
$165.00$170.00Aug 21$1.14$1.14$3.860.30$166.14
$170.00$175.00Aug 21$0.60$0.60$4.400.14$170.60
$180.00$185.00Aug 21$0.42$0.42$4.580.09$180.42
$190.00$195.00Aug 21$0.23$0.23$4.770.05$190.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$155.00Aug 21$9.75$9.75$5.251.86$160.25
$155.00$150.00Aug 21$2.10$2.10$2.900.72$152.90
$150.00$145.00Aug 21$1.47$1.47$3.530.42$148.53
$145.00$140.00Aug 21$0.88$0.88$4.120.21$144.12
$135.00$130.00Aug 21$0.65$0.65$4.350.15$134.35

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. 1 found (cheapest 11.28% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$1.58$15.85$17.43$152.57$187.4311.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.35% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Aug 21$0.95$1.13$2.08$132.92$182.08
$175.00$135.00Aug 21$0.98$1.13$2.11$132.89$177.11
$180.00$140.00Aug 21$0.95$1.65$2.60$137.40$182.60
$175.00$140.00Aug 21$0.98$1.65$2.63$137.37$177.63
$170.00$135.00Aug 21$1.58$1.13$2.71$132.29$172.71
$170.00$140.00Aug 21$1.58$1.65$3.23$136.77$173.23
$180.00$145.00Aug 21$0.95$2.53$3.48$141.52$183.48
$175.00$145.00Aug 21$0.98$2.53$3.51$141.49$178.51
$165.00$135.00Aug 21$2.72$1.13$3.85$131.15$168.85
$170.00$145.00Aug 21$1.58$2.53$4.11$140.89$174.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 2.40, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$3.53$1.472.40$151.47$163.53
155/170180/185Aug 21$10.17$4.832.11$159.83$190.17
155/170190/195Aug 21$9.98$5.021.99$160.02$199.98
150/155165/170Aug 21$3.24$1.761.84$151.76$168.24
145/150160/165Aug 21$2.90$2.101.38$147.10$162.90
150/155170/175Aug 21$2.70$2.301.17$152.30$172.70
145/150165/170Aug 21$2.61$2.391.09$147.39$167.61
150/155180/185Aug 21$2.52$2.481.02$152.48$182.52
150/155190/195Aug 21$2.33$2.670.87$152.67$192.33
140/145160/165Aug 21$2.31$2.690.86$142.69$162.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 16.24, cheapest $0.29)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.29$4.7116.24
$165.00$170.00$175.00Aug 21$0.54$4.468.26
$170.00$175.00$180.00Aug 21$0.57$4.437.77
$180.00$185.00$190.00Aug 21$1.12$3.883.46
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.36$4.6412.89
$125.00$130.00$135.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.59$4.417.47
$145.00$150.00$155.00Aug 21$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.11, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$0.11$4.89
$170.00$175.001:2Aug 21-$0.38$4.62
$165.00$170.001:2Aug 21-$0.44$4.56
$190.00$195.001:2Aug 21-$0.77$4.23
$175.00$180.001:2Aug 21-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.61$4.39
$145.00$140.001:2Aug 21-$0.77$4.23
$150.00$145.001:2Aug 21-$1.06$3.94
$155.00$150.001:2Aug 21-$1.90$3.10
$170.00$155.001:2Aug 21$3.65$11.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.27%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$3.500.393.6%2.27%5.84%11656
$165.00Aug 21$2.050.296.8%1.33%8.14%7432
$170.00Aug 21$1.050.1910.1%0.68%10.73%512100
$175.00Aug 21$0.550.1313.3%0.36%13.64%25149
$180.00Aug 21$0.150.1116.5%0.10%16.62%355125

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. 198 contracts (avg 622 vol/day, 198 traded recently)

BDX averages only 622 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 $170.00 06-17 call last traded $13.10 on 07/15 (now $11.00/$14.10) — try a limit near $12.55. Also watch the $160.00 08-21 call last traded $5.80 on 07/17 (now $3.50/$4.80) — try a limit near $4.15; the $165.00 08-21 call last traded $4.10 on 07/17 (now $2.05/$3.40) — try a limit near $2.72. Most tradeable put: the $155.00 08-21 put last traded $4.90 on 07/17 (now $5.70/$6.50) — try a limit near $5.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$5.80$6.90$6.35$8.10 07/17$2.53–$9.85$6.35--
$155.00Sep 18$47.00$51.00$49.00$12.70 07/17$3.45–$49.00$47.00--
$155.00Dec 18$48.30$53.00$50.65$10.72 07/14$7.20–$50.65$48.30--
$155.00Jan 15$48.80$53.00$50.90$16.30 07/07$7.70–$50.90$48.80--
$155.00Mar 19$13.70$17.80$15.75$15.40 07/06$9.85–$18.45$15.40--
$155.00Jan 21$56.50$61.50$59.00$16.70 06/22$16.75–$59.00$56.50--
$150.00Aug 21$8.50$9.70$9.10$12.40 07/17$4.00–$12.85$9.10--
$150.00Sep 18$51.90$56.00$53.95$14.00 07/16$5.10–$53.95$51.90--
$150.00Dec 18$52.80$57.50$55.15$16.20 07/15$8.80–$55.15$52.80--
$150.00Jan 15$53.30$57.50$55.40$12.70 07/09$9.55–$55.40$53.30--
$150.00Mar 19$16.20$20.40$18.30$17.87 06/09$11.55–$21.65$17.87--
$150.00Jun 17$18.50$23.50$21.00$20.03 06/25$14.05–$24.40$20.03--
$150.00Jan 21$60.50$65.00$62.75$25.85 07/10$18.50–$62.75$60.50--
$160.00Aug 21$3.50$4.80$4.15$5.80 07/17$1.55–$6.90$4.15656
$160.00Sep 18$42.20$46.00$44.10$7.86 07/16$2.50–$44.10$42.20--
$160.00Dec 18$44.20$48.50$46.35$12.60 07/17$5.30–$46.35$44.20--
$160.00Jan 15$44.50$48.50$46.50$8.00 06/17$6.30–$46.50$44.50--
$160.00Mar 19$11.40$15.50$13.45$11.10 06/24$8.20–$16.25$11.40--
$160.00Jan 21$53.00$58.00$55.50$20.00 07/09$15.00–$55.50$53.00--
$145.00Aug 21$12.10$13.10$12.60$15.40 07/17$5.75–$16.65$12.60--
$145.00Sep 18$56.70$61.00$58.85$10.50 07/14$6.95–$58.85$56.70--
$145.00Jan 15$57.90$62.50$60.20$18.50 07/13$11.55–$60.20$57.90--
$145.00Mar 19$19.10$23.30$21.20$17.50 05/20$13.85–$24.45$19.10--
$165.00Aug 21$2.05$3.40$2.72$4.10 07/17$1.05–$4.65$2.72432
$165.00Sep 18$37.50$41.50$39.50$6.50 07/17$1.88–$39.50$37.50--
$165.00Dec 18$40.00$44.00$42.00$10.11 07/16$4.40–$42.00$40.00--
$165.00Jan 15$40.50$44.50$42.50$9.70 07/15$4.70–$42.50$40.50--
$165.00Mar 19$9.40$13.50$11.45$8.84 06/02$6.70–$14.55$9.40--
$165.00Jun 17$12.10$16.20$14.15$15.00 07/15$9.15–$17.00$14.15--
$165.00Jan 21$49.50$54.00$51.75$18.36 07/10$13.50–$51.75$49.50--
$140.00Aug 21$16.10$18.50$17.30$20.95 07/16$8.35–$21.10$17.30--
$140.00Sep 18$61.70$66.00$63.85$16.55 06/25$9.60–$63.85$61.70--
$140.00Dec 18$62.40$67.00$64.70$15.00 06/18$13.00–$64.70$62.40--
$140.00Mar 19$22.20$26.30$24.25$23.70 07/13$16.30–$27.75$23.70--
$140.00Jan 21$68.00$73.00$70.50$34.00 07/16$23.00–$70.50$68.00--
$170.00Aug 21$1.05$2.10$1.58$3.00 07/17$0.70–$3.05$1.58100
$170.00Sep 18$32.30$36.50$34.40$3.31 07/15$0.90–$34.40$32.30--
$170.00Dec 18$34.70$39.50$37.10$8.30 07/16$3.18–$37.10$34.70--
$170.00Jan 15$35.60$40.00$37.80$9.00 07/16$4.10–$37.80$35.60--
$170.00Mar 19$7.50$11.80$9.65$11.60 07/16$5.65–$11.90$9.65--
$170.00Jun 17$11.00$14.10$12.55$13.10 07/15$7.75–$14.65$12.556
$170.00Jan 21$46.00$51.00$48.50$17.48 06/05$12.10–$48.50$46.00--
$135.00Aug 21$20.50$23.00$21.75$24.20 07/17$11.25–$25.45$21.75--
$135.00Dec 18$67.20$71.50$69.35$26.00 07/15$15.80–$69.35$67.20--
$135.00Jan 15$67.40$72.00$69.70$21.40 06/11$16.70–$69.70$67.40--
$135.00Mar 19$25.70$29.70$27.70$23.65 07/14$18.55–$31.80$25.70--
$135.00Jan 21$72.50$77.00$74.75$34.19 07/13$25.25–$74.75$72.50--
$175.00Aug 21$0.55$1.40$0.98$1.61 07/17$0.57–$2.55$0.98149
$175.00Sep 18$28.00$32.00$30.00$3.10 07/16$0.90–$30.00$28.00--
$175.00Dec 18$31.80$35.50$33.65$4.30 07/14$2.23–$33.65$31.80--
$175.00Jan 15$32.30$36.00$34.15$6.80 07/15$3.20–$34.15$32.30--
$175.00Mar 19$6.30$10.20$8.25$10.10 07/16$4.68–$10.50$8.25--
$175.00Jun 17$8.50$12.70$10.60$11.30 07/15$6.65–$13.55$10.60--
$130.00Aug 21$25.00$27.60$26.30$17.87 06/23$14.95–$29.95$25.00--
$130.00Sep 18$71.50$76.00$73.75$28.50 06/26$15.95–$73.75$71.50--
$130.00Dec 18$71.90$76.50$74.20$32.34 07/07$18.75–$74.20$71.90--
$130.00Jan 15$72.20$76.50$74.35$23.00 06/23$19.55–$74.35$72.20--
$130.00Jun 17$30.50$35.50$33.00$31.75 07/13$23.50–$37.40$31.75--
$130.00Jan 21$76.50$81.50$79.00$38.30 07/06$28.00–$79.00$76.50--
$180.00Aug 21$0.15$1.75$0.95$0.85 07/17$0.35–$1.83$0.85125
$180.00Sep 18$23.80$27.50$25.65$1.85 07/16$0.53–$25.65$23.80--
$180.00Dec 18$27.50$31.50$29.50$4.50 07/15$1.50–$29.50$27.50--
$180.00Jan 15$28.30$32.00$30.15$5.20 07/15$3.13–$30.15$28.30--
$180.00Mar 19$4.90$9.00$6.95$8.40 07/16$3.75–$9.00$6.95--
$180.00Jun 17$7.00$11.30$9.15$9.80 07/15$5.55–$11.25$9.15--
$180.00Jan 21$39.50$44.50$42.00$11.00 06/17$9.50–$42.00$39.50--
$125.00Sep 18$76.40$81.00$78.70$30.76 06/26$19.55–$78.70$76.40--
$185.00Aug 21$0.00$1.05$0.53$0.50 07/17$0.38–$1.18$0.50132
$185.00Sep 18$19.50$23.00$21.25$1.10 07/17$0.65–$21.25$19.50--
$185.00Dec 18$23.70$28.00$25.85$4.30 07/16$1.27–$25.85$23.70--
$185.00Jan 15$24.80$28.50$26.65$3.27 07/09$2.20–$26.65$24.80--
$185.00Jun 17$6.80$10.10$8.45$9.70 07/16$4.72–$9.75$8.45--
$120.00Sep 18$81.20$86.00$83.60$37.70 06/26$23.80–$83.60$81.20--
$120.00Jan 21$85.00$90.00$87.50$48.50 07/16$33.50–$87.50$85.00--
$190.00Aug 21$0.00$2.45$1.23$0.35 07/17$0.18–$1.45$0.3514
$190.00Sep 18$15.60$19.00$17.30$1.10 07/06$0.50–$17.30$15.60--
$190.00Dec 18$20.60$24.50$22.55$3.40 07/17$1.20–$22.55$20.60--
$190.00Jan 15$21.80$25.00$23.40$3.50 06/25$1.45–$23.40$21.80--
$190.00Mar 19$3.20$6.20$4.70$6.25 07/17$2.58–$6.50$4.70--
$115.00Aug 21$38.80$42.20$40.50$42.20 06/26$27.75–$45.40$40.50--
$115.00Dec 18$86.60$91.00$88.80$38.89 06/08$29.60–$88.80$86.60--
$115.00Jan 21$89.50$94.00$91.75$46.00 06/25$36.25–$91.75$89.50--
$195.00Aug 21$0.00$2.00$1.00$0.40 06/26$0.10–$1.28$0.404
$195.00Sep 18$12.40$15.50$13.95$0.55 07/17$0.48–$13.95$12.40--
$195.00Dec 18$17.80$21.00$19.40$2.05 07/16$1.60–$19.40$17.80--
$195.00Jan 15$19.20$22.00$20.60$2.25 06/25$1.40–$20.60$19.20--
$110.00Jan 15$91.40$96.00$93.70$39.20 06/12$34.60–$93.70$91.40--
$110.00Jan 21$93.50$98.50$96.00$49.80 06/09$40.00–$96.00$93.50--
$200.00Sep 18$9.80$12.50$11.15$0.50 07/17$0.48–$11.15$9.80--
$200.00Dec 18$15.10$18.50$16.80$1.70 07/16$0.90–$16.80$15.10--
$200.00Jan 15$16.20$19.00$17.60$1.85 06/25$0.68–$17.60$16.20--
$200.00Mar 19$1.75$4.30$3.03$4.10 07/16$1.40–$4.55$3.03--
$200.00Jan 21$28.50$33.50$31.00$6.90 06/23$6.90–$31.00$28.50--
$105.00Dec 18$96.20$101.00$98.60$53.00 06/26$38.05–$98.60$96.20--
$205.00Sep 18$6.90$9.50$8.20$5.40 06/22$4.45–$12.25$6.90--
$210.00Sep 18$5.50$7.50$6.50$0.40 06/03$0.38–$6.50$5.50--
$210.00Dec 18$9.70$13.50$11.60$0.65 07/14$1.02–$11.60$9.70--
$210.00Jan 15$11.70$14.00$12.85$1.73 07/16$0.88–$12.85$11.70--
$210.00Mar 19$0.50$4.60$2.55$2.85 07/16$1.65–$3.33$2.55--
$210.00Jan 21$24.00$29.00$26.50$6.52 06/04$5.00–$26.50$24.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$5.70$6.50$6.10$4.90 07/17$4.30–$15.50$5.7029
$155.00Sep 18$0.00$2.75$1.38$6.35 07/16$1.38–$16.80$1.38--
$155.00Mar 19$12.20$16.40$14.30$13.00 07/16$12.50–$22.15$13.00--
$155.00Jun 17$14.00$19.00$16.50$14.70 07/16$14.50–$23.75$14.70--
$150.00Aug 21$3.60$4.40$4.00$3.18 07/17$2.88–$12.00$3.6069
$150.00Sep 18$0.00$2.75$1.38$3.80 07/17$1.38–$13.10$1.38--
$150.00Dec 18$0.00$3.30$1.65$11.01 07/08$1.65–$16.40$1.65--
$150.00Jan 15$0.00$3.70$1.85$10.20 07/15$1.85–$17.35$1.85--
$150.00Mar 19$9.80$14.10$11.95$11.00 07/16$10.40–$18.90$11.00--
$150.00Jun 17$13.00$16.30$14.65$12.90 07/16$12.35–$20.50$13.00--
$150.00Jan 21$3.00$8.00$5.50$18.00 07/13$5.50–$24.00$5.50--
$160.00Aug 21$8.50$9.70$9.10$7.00 07/17$6.35–$19.60$8.50--
$160.00Sep 18$0.00$3.00$1.50$12.58 07/10$1.50–$20.85$1.50--
$160.00Jan 15$0.40$5.00$2.70$21.10 06/23$2.70–$24.10$2.70--
$160.00Jan 21$5.00$10.00$7.50$25.34 06/05$7.50–$30.25$7.50--
$145.00Aug 21$2.15$2.90$2.53$2.05 07/17$1.68–$9.15$2.15403
$145.00Sep 18$0.00$2.75$1.38$3.06 07/17$1.38–$10.20$1.38--
$145.00Dec 18$0.00$3.00$1.50$7.00 07/07$1.50–$13.50$1.50--
$145.00Jan 15$0.00$3.10$1.55$8.20 07/15$1.55–$14.45$1.55--
$145.00Mar 19$7.80$12.10$9.95$10.00 07/13$8.40–$16.00$9.95--
$145.00Jun 17$10.00$14.20$12.10$11.00 07/16$10.50–$18.00$11.00--
$165.00Aug 21$11.90$13.20$12.55$10.50 07/17$9.10–$24.10$11.90--
$165.00Jan 21$6.50$11.50$9.00$30.00 06/04$9.00–$33.50$9.00--
$140.00Aug 21$1.25$2.05$1.65$1.19 07/17$1.15–$6.35$1.2554
$140.00Sep 18$0.00$2.75$1.38$2.30 07/16$1.38–$7.70$1.38--
$140.00Dec 18$0.10$2.75$1.43$5.10 07/16$1.43–$10.90$1.43--
$140.00Jan 15$0.00$2.80$1.40$6.70 07/15$1.40–$12.05$1.40--
$140.00Mar 19$6.10$10.30$8.20$7.40 07/16$7.35–$13.55$7.40--
$140.00Jun 17$8.00$12.30$10.15$9.20 07/16$8.85–$15.00$9.20--
$140.00Jan 21$1.50$6.50$4.00$12.60 07/07$4.00–$18.50$4.00--
$170.00Sep 18$0.10$2.45$1.28$16.20 07/17$1.28–$29.30$1.28--
$170.00Dec 18$0.60$5.00$2.80$24.00 06/05$2.80–$30.80$2.80--
$170.00Mar 19$21.10$25.40$23.25$23.70 07/13$20.50–$33.00$23.25--
$170.00Jan 21$7.50$12.50$10.00$33.40 05/26$10.00–$37.00$10.00--
$135.00Aug 21$0.70$1.55$1.13$0.93 07/17$0.78–$4.35$0.9376
$135.00Sep 18$0.10$2.75$1.43$2.62 07/09$1.40–$5.75$1.43--
$135.00Dec 18$0.00$2.75$1.38$4.15 07/07$1.38–$8.95$1.38--
$135.00Jan 15$0.00$2.75$1.38$9.40 06/22$1.38–$9.75$1.38--
$135.00Mar 19$4.70$8.70$6.70$10.42 06/18$5.75–$11.35$6.70--
$135.00Jun 17$7.40$10.60$9.00$8.20 07/15$7.20–$13.25$8.20--
$135.00Jan 21$1.00$6.00$3.50$10.78 07/16$3.50–$16.00$3.50--
$175.00Dec 18$3.00$6.00$4.50$21.80 07/07$4.50–$35.65$4.50--
$175.00Jan 15$1.60$6.50$4.05$28.25 06/10$4.05–$35.50$4.05--
$175.00Jan 21$9.00$14.00$11.50$34.38 07/09$11.50–$40.50$11.50--
$130.00Aug 21$0.30$0.65$0.48$0.60 07/17$0.48–$2.73$0.48--
$130.00Sep 18$0.00$2.75$1.38$1.00 07/16$1.25–$4.00$1.00--
$130.00Dec 18$0.00$2.75$1.38$3.00 07/17$1.38–$6.95$1.38--
$130.00Jan 15$0.00$2.75$1.38$6.40 06/16$1.38–$7.80$1.38--
$130.00Mar 19$3.40$7.30$5.35$6.20 07/09$4.50–$9.15$5.35--
$130.00Jun 17$4.90$9.10$7.00$8.00 07/09$5.60–$10.95$7.00--
$130.00Jan 21$0.50$5.50$3.00$12.60 05/26$3.00–$14.00$3.00--
$180.00Dec 18$2.35$6.90$4.63$25.60 07/07$4.63–$40.10$4.63--
$180.00Jan 21$11.00$16.00$13.50$37.50 06/30$13.50–$44.00$13.50--
$125.00Aug 21$0.05$0.40$0.23$0.30 07/16$0.18–$1.85$0.23--
$125.00Sep 18$0.00$2.75$1.38$0.80 07/16$0.68–$2.88$0.80--
$125.00Dec 18$0.00$2.75$1.38$2.90 07/10$1.38–$5.35$1.38--
$125.00Jan 15$0.00$2.75$1.38$5.10 06/11$1.38–$5.95$1.38--
$125.00Mar 19$2.10$5.90$4.00$6.82 06/18$3.20–$7.60$4.00--
$125.00Jun 17$5.00$7.30$6.15$4.72 07/17$4.75–$8.85$5.00--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$11.75$2.50--
$185.00Mar 19$32.30$36.30$34.30$33.06 07/02$30.70–$45.50$33.06--
$120.00Aug 21$0.00$2.20$1.10$0.20 07/17$0.23–$1.30$0.20--
$120.00Sep 18$0.00$2.75$1.38$0.50 07/15$0.50–$1.88$0.50--
$120.00Dec 18$0.00$2.75$1.38$2.29 07/14$1.38–$3.47$1.38--
$120.00Jan 15$0.00$4.80$2.40$2.00 07/16$2.23–$4.55$2.00--
$120.00Mar 19$1.75$4.20$2.98$4.00 07/14$2.60–$5.85$2.98--
$120.00Jan 21$0.50$5.00$2.75$6.42 07/17$2.75–$9.75$2.75--
$115.00Sep 18$0.00$2.75$1.38$0.40 07/15$0.35–$1.60$0.40--
$115.00Dec 18$0.00$2.75$1.38$2.00 06/25$1.13–$3.20$1.38--
$115.00Jan 15$0.00$4.80$2.40$1.50 07/16$1.40–$3.58$1.50--
$115.00Jan 21$0.00$5.00$2.50$6.18 07/16$2.50–$8.50$2.50--
$110.00Sep 18$0.00$4.80$2.40$0.23 07/15$0.23–$2.40$0.23--
$110.00Dec 18$0.00$2.75$1.38$1.40 06/30$0.78–$2.15$1.38--
$110.00Jan 15$0.00$4.80$2.40$1.10 07/16$1.40–$2.63$1.10--
$110.00Jun 17$1.15$4.40$2.78$2.57 07/17$2.25–$4.68$2.57--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$7.00$2.50--
$200.00Jan 21$19.00$24.00$21.50$57.00 06/23$21.50–$61.00$21.50--
$105.00Dec 18$0.00$2.75$1.38$0.90 07/10$0.63–$1.98$0.90--
$105.00Jan 15$0.00$4.80$2.40$1.85 07/08$1.27–$2.40$1.85--
$105.00Jun 17$0.20$4.50$2.35$2.10 07/02$1.75–$3.65$2.10--
$100.00Sep 18$0.00$4.80$2.40$0.59 07/09$0.38–$2.40$0.59--
$100.00Dec 18$0.00$2.75$1.38$0.60 07/16$0.35–$1.65$0.60--
$100.00Jan 15$0.00$4.80$2.40$1.20 06/24$1.40–$2.40$1.20--
$100.00Jan 21$0.00$5.00$2.50$3.85 07/14$2.50–$5.20$2.50--
$210.00Jun 17$54.40$59.00$56.70$57.17 07/13$52.25–$69.50$56.70--
$210.00Jan 21$24.00$29.00$26.50$67.00 06/17$26.50–$70.00$26.50--
$95.00Sep 18$0.00$4.80$2.40$0.25 07/02$0.48–$2.40$0.25--
$95.00Dec 18$0.00$2.75$1.38$0.60 07/15$0.30–$1.50$0.60--
$95.00Jan 15$0.00$4.80$2.40$0.70 06/29$1.02–$2.40$0.70--
$95.00Jan 21$0.00$5.00$2.50$3.80 06/17$2.50–$3.75$2.50--
$215.00Dec 18$17.00$22.00$19.50$17.20 07/07$16.20–$29.25$17.20--
$90.00Dec 18$0.00$2.75$1.38$0.55 07/15$0.25–$1.38$0.55--
$90.00Jan 15$0.00$4.80$2.40$0.55 07/15$0.63–$2.40$0.55--
$90.00Jan 21$0.00$5.00$2.50$3.00 06/17$2.35–$3.00$2.50--
$85.00Dec 18$0.00$2.75$1.38$0.50 07/15$0.23–$1.38$0.50--
$85.00Jan 15$0.00$2.35$1.18$0.50 07/15$0.48–$1.48$0.50--
$80.00Dec 18$0.00$0.20$0.10$0.25 07/14$0.10–$0.98$0.10--
$75.00Jan 21$0.00$2.30$1.15$1.28 06/01$0.90–$2.50$1.1510

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 1,117
Total Puts 298
Put/Call Ratio 0.27
Net Difference 819

Prior's Put/Call Breakdown

Total Calls 997
Total Puts 236
Put/Call Ratio 0.24
Net Difference 761

Prior 7-Day Put/Call Summary

Total Calls 2,143
Total Puts 1,149
Average Put/Call Ratio 0.90
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