Tour v381
BDX
BECTON DICKINSON & C
$153.84 -0.41%
$154.00 (+0.10%)🌙
as of 07/21 06:15 PM
(7/20 18:13) ◀
|
Tuesday, July 21, 2026 (6:15pm)
January 2026
|
▶ (7/22 18:42)
◀ 7/21 18:15 ▶

Option Volume

Detail
ℹ
Current (07/21) 414
Calls: 303 (73%)
Puts: 111 (27%)
Prior (07/20) 1,415
Calls: 1,117 (79%)
Puts: 298 (21%)
Current vs Prior -70.74%
Calls: -72.87% (Calls)
Puts: -62.75% (Puts)
Prior 7-Day Total 4,251
Calls: 2,925 (69%)
Puts: 1,326 (31%)
Prior 7-Day Average 607
Calls: 417 (69%)
Puts: 189 (31%)
Current vs Prior 7-Day Avg -31.83%
Calls: -27.49%
Puts: -41.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $139.8K
Calls: $101.1K (72%)
Puts: $38.7K (28%)
Prior (07/20) $385.8K
Calls: $213.4K (55%)
Puts: $172.4K (45%)
Current vs Prior -63.76%
Calls: -52.60%
Puts: -77.57%
Prior 7-Day Total $1.77M
Calls: $1.14M (65%)
Puts: $626.8K (35%)
Prior 7-Day Average $252.7K
Calls: $163.1K (65%)
Puts: $89.5K (35%)
Current vs Prior 7-Day Avg -44.67%
Calls: -38.01%
Puts: -56.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.37
Prior (07/20) 0.27
Current vs Prior +37.31%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -58.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 3,477
Calls: 2,299 (66%)
Puts: 1,178 (34%)
Prior (07/20) 4,271
Calls: 2,958 (69%)
Puts: 1,313 (31%)
Current vs Prior -18.59%
Prior 7-Day Total 28,264
Calls: 16,954 (60%)
Puts: 11,310 (40%)
Prior 7-Day Average 4,037
Calls: 2,422 (60%)
Puts: 1,615 (40%)
Current vs Prior 7-Day Avg -13.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.69% | 12.29%
Prior 9.84% | 12.07%
Current vs Prior -1.57% | +1.76%
Prior 7-Day Avg 6.07% | 10.80%
Current vs 7-Day Avg +59.63% | +13.70%
Prior 7-Day Eod 9.84% | 12.07%
Current vs 7-Day Eod -1.57% | +1.76%
Sentiment BULLISH

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

Moderately bullish flow with 72% call dollar volume ($101.1K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (303 calls vs 111 puts).

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 2 of results (avg 8.1%, best 7.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.509.20$8.857.9%20.6598
$145.00Aug 2111.5012.50$12.008.3%100.754
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. 3 found (avg delta 0.64, highest 0.75)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.5012.50$12.008.3%100.754
$150.00Aug 218.509.20$8.857.9%20.6598
$155.00Aug 215.706.50$6.1013.1%220.51143
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 340, top 118)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.554.30$3.4351.0%1180.37665
$170.00Aug 211.101.85$1.4850.7%1030.18477
$155.00Aug 215.706.50$6.1013.1%220.51143
$145.00Aug 2111.5012.50$12.008.3%100.754
$165.00Aug 212.102.90$2.5032.0%90.28437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.504.60$3.5559.2%400.3693
$145.00Aug 212.253.00$2.6328.5%270.26419
$140.00Aug 211.302.05$1.6744.9%30.17--
$125.00Aug 210.050.40$0.23152.2%10.03--
$130.00Aug 210.400.50$0.4522.2%10.0665

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 24.00, avg 7.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.20$4.80$0.2024.00$175.20
$170.00$175.00Aug 21$0.55$4.45$0.558.09$170.55
$160.00$165.00Aug 21$0.93$4.07$0.934.38$160.93
$165.00$170.00Aug 21$1.02$3.98$1.023.90$166.02
$155.00$160.00Aug 21$2.67$2.33$2.670.87$157.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.22$4.78$0.2221.73$129.78
$135.00$130.00Aug 21$0.53$4.47$0.538.43$134.47
$140.00$135.00Aug 21$0.69$4.31$0.696.25$139.31
$150.00$145.00Aug 21$0.92$4.08$0.924.43$149.08
$145.00$140.00Aug 21$0.96$4.04$0.964.21$144.04

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.70, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$3.15$3.15$1.851.70$148.15
$150.00$155.00Aug 21$2.75$2.75$2.251.22$152.75
$155.00$160.00Aug 21$2.67$2.67$2.331.15$157.67
$165.00$170.00Aug 21$1.02$1.02$3.980.26$166.02
$160.00$165.00Aug 21$0.93$0.93$4.070.23$160.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.96$0.96$4.040.24$144.04
$150.00$145.00Aug 21$0.92$0.92$4.080.23$149.08
$140.00$135.00Aug 21$0.69$0.69$4.310.16$139.31
$135.00$130.00Aug 21$0.53$0.53$4.470.12$134.47
$130.00$125.00Aug 21$0.22$0.22$4.780.05$129.78

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. 2 found (cheapest 8.06% of stock, avg 8.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$8.85$3.55$12.40$137.60$162.408.06%
$145.00Aug 21$12.00$2.63$14.63$130.37$159.639.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.77% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$130.00Aug 21$0.73$0.45$1.18$128.82$181.18
$175.00$130.00Aug 21$0.93$0.45$1.38$128.62$176.38
$180.00$135.00Aug 21$0.73$0.98$1.71$133.29$181.71
$175.00$135.00Aug 21$0.93$0.98$1.91$133.09$176.91
$170.00$130.00Aug 21$1.48$0.45$1.93$128.07$171.93
$180.00$140.00Aug 21$0.73$1.67$2.40$137.60$182.40
$170.00$135.00Aug 21$1.48$0.98$2.46$132.54$172.46
$175.00$140.00Aug 21$0.93$1.67$2.60$137.40$177.60
$165.00$130.00Aug 21$2.50$0.45$2.95$127.05$167.95
$170.00$140.00Aug 21$1.48$1.67$3.15$136.85$173.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.31, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$3.84$1.163.31$136.16$148.84
140/145150/155Aug 21$3.71$1.292.88$141.29$153.71
130/135145/150Aug 21$3.68$1.322.79$131.32$148.68
140/145155/160Aug 21$3.63$1.372.65$141.37$158.63
145/150155/160Aug 21$3.59$1.412.55$146.41$158.59
135/140150/155Aug 21$3.44$1.562.21$136.56$153.44
125/130145/150Aug 21$3.37$1.632.07$126.63$148.37
135/140155/160Aug 21$3.36$1.642.05$136.64$158.36
130/135150/155Aug 21$3.28$1.721.91$131.72$153.28
130/135155/160Aug 21$3.20$1.801.78$131.80$158.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.08$4.9261.50
$170.00$175.00$180.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$165.00$170.00$175.00Aug 21$0.47$4.539.64
$155.00$160.00$165.00Aug 21$1.74$3.261.87
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.16$4.8430.25
$135.00$140.00$145.00Aug 21$0.27$4.7317.52
$125.00$130.00$135.00Aug 21$0.31$4.6915.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.38$4.62
$165.00$170.001:2Aug 21-$0.46$4.54
$175.00$180.001:2Aug 21-$0.53$4.47
$155.00$160.001:2Aug 21-$0.76$4.24
$160.00$165.001:2Aug 21-$1.57$3.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.01$4.99
$140.00$135.001:2Aug 21-$0.29$4.71
$145.00$140.001:2Aug 21-$0.71$4.29
$150.00$145.001:2Aug 21-$1.71$3.29
$135.00$130.001:2Aug 21$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.71%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$5.700.510.8%3.71%4.46%22143
$160.00Aug 21$2.550.374.0%1.66%5.66%118665
$165.00Aug 21$2.100.287.2%1.37%8.62%9437
$170.00Aug 21$1.100.1810.5%0.72%11.22%103477
$175.00Aug 21$0.600.1213.8%0.39%14.14%2164
$180.00Aug 21$0.350.1017.0%0.23%17.23%1--

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 $150.00 08-21 call last traded $12.40 on 07/17 (now $8.50/$9.20) — try a limit near $8.85. Also watch the $145.00 08-21 call last traded $15.40 on 07/17 (now $11.50/$12.50) — try a limit near $12.00; the $155.00 08-21 call last traded $8.10 on 07/17 (now $5.70/$6.50) — try a limit near $6.10. Most tradeable put: the $130.00 08-21 put last traded $0.60 on 07/17 (now $0.40/$0.50) — try a limit near $0.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$5.70$6.50$6.10$8.10 07/17$3.25–$9.85$6.10143
$155.00Sep 18$47.00$51.50$49.25$12.70 07/17$4.50–$49.25$47.00--
$155.00Dec 18$48.50$53.00$50.75$10.72 07/14$8.65–$50.75$48.50--
$155.00Jan 15$49.00$53.50$51.25$16.30 07/07$9.75–$51.25$49.00--
$155.00Mar 19$13.60$17.70$15.65$15.40 07/06$11.55–$18.45$15.40--
$155.00Jan 21$57.00$61.70$59.35$16.70 06/22$19.00–$59.35$57.00--
$150.00Aug 21$8.50$9.20$8.85$12.40 07/17$5.15–$12.85$8.8598
$150.00Sep 18$52.00$56.50$54.25$14.00 07/16$6.30–$54.25$52.00--
$150.00Dec 18$53.50$58.00$55.75$16.20 07/15$10.60–$55.75$53.50--
$150.00Jan 15$53.50$58.00$55.75$12.70 07/09$11.70–$55.75$53.50--
$150.00Mar 19$16.00$20.10$18.05$17.87 06/09$13.65–$21.65$17.87--
$150.00Jun 17$18.50$23.10$20.80$20.03 06/25$15.50–$24.40$20.03--
$150.00Jan 21$61.00$65.40$63.20$25.85 07/10$20.75–$63.20$61.00--
$160.00Aug 21$2.55$4.30$3.43$5.80 07/17$2.28–$6.90$3.43665
$160.00Sep 18$42.00$46.50$44.25$7.86 07/16$3.30–$44.25$42.00--
$160.00Dec 18$44.00$48.70$46.35$12.60 07/17$6.70–$46.35$44.00--
$160.00Jan 15$44.50$49.00$46.75$8.00 06/17$7.95–$46.75$44.50--
$160.00Mar 19$11.80$14.90$13.35$11.10 06/24$9.85–$16.25$11.80--
$160.00Jan 21$53.50$58.50$56.00$20.00 07/09$17.00–$56.00$53.50--
$145.00Aug 21$11.50$12.50$12.00$15.40 07/17$7.30–$16.65$12.004
$145.00Sep 18$57.00$61.00$59.00$10.50 07/14$7.95–$59.00$57.00--
$145.00Jan 15$58.50$62.70$60.60$18.50 07/13$13.40–$60.60$58.50--
$145.00Mar 19$18.80$23.00$20.90$17.50 05/20$16.00–$24.45$18.80--
$165.00Aug 21$2.10$2.90$2.50$4.10 07/17$1.48–$4.65$2.50437
$165.00Sep 18$37.50$42.00$39.75$6.50 07/17$2.40–$39.75$37.50--
$165.00Dec 18$39.50$44.50$42.00$10.11 07/16$5.50–$42.00$39.50--
$165.00Jan 15$40.00$44.90$42.45$9.70 07/15$6.35–$42.50$40.00--
$165.00Mar 19$9.40$13.50$11.45$8.84 06/02$8.30–$14.55$9.40--
$165.00Jun 17$12.40$16.20$14.30$15.00 07/15$10.55–$17.00$14.30--
$165.00Jan 21$50.00$55.00$52.50$18.36 07/10$15.25–$52.50$50.00--
$140.00Aug 21$13.90$16.90$15.40$20.95 07/16$10.30–$21.10$15.40--
$140.00Sep 18$62.00$66.50$64.25$16.55 06/25$11.10–$64.25$62.00--
$140.00Dec 18$63.00$67.50$65.25$15.00 06/18$15.25–$65.25$63.00--
$140.00Mar 19$21.90$26.00$23.95$23.70 07/13$18.50–$27.75$23.70--
$140.00Jan 21$69.00$73.10$71.05$34.00 07/16$25.25–$71.05$69.00--
$170.00Aug 21$1.10$1.85$1.48$3.00 07/17$0.85–$3.05$1.48477
$170.00Sep 18$32.50$37.00$34.75$3.31 07/15$1.23–$34.75$32.50--
$170.00Dec 18$35.50$40.00$37.75$8.30 07/16$4.10–$37.75$35.50--
$170.00Jan 15$36.00$40.50$38.25$9.00 07/16$5.20–$38.25$36.00--
$170.00Mar 19$7.60$11.60$9.60$11.60 07/16$6.95–$11.90$9.60--
$170.00Jun 17$10.10$13.40$11.75$13.10 07/15$9.15–$14.65$11.75--
$170.00Jan 21$46.50$51.50$49.00$17.48 06/05$13.75–$49.00$46.50--
$135.00Aug 21$19.10$21.90$20.50$24.20 07/17$13.70–$25.45$20.50--
$135.00Dec 18$67.50$72.00$69.75$26.00 07/15$18.30–$69.75$67.50--
$135.00Jan 15$68.00$72.50$70.25$21.40 06/11$19.10–$70.25$68.00--
$135.00Mar 19$25.20$29.20$27.20$23.65 07/14$21.10–$31.80$25.20--
$135.00Jan 21$73.00$77.50$75.25$34.19 07/13$27.75–$75.25$73.00--
$175.00Aug 21$0.60$1.25$0.93$1.61 07/17$0.57–$2.55$0.93164
$175.00Sep 18$28.00$32.30$30.15$3.10 07/16$1.25–$30.15$28.00--
$175.00Dec 18$31.00$35.90$33.45$4.30 07/14$3.60–$33.65$31.00--
$175.00Jan 15$31.50$36.50$34.00$6.80 07/15$4.20–$34.15$31.50--
$175.00Mar 19$6.10$10.30$8.20$10.10 07/16$5.75–$10.50$8.20--
$175.00Jun 17$9.00$12.70$10.85$11.30 07/15$7.85–$13.55$10.85--
$130.00Aug 21$23.50$25.40$24.45$17.87 06/23$17.60–$29.95$23.50--
$130.00Sep 18$72.00$75.90$73.95$28.50 06/26$18.55–$73.95$72.00--
$130.00Dec 18$72.50$77.00$74.75$32.34 07/07$21.35–$74.75$72.50--
$130.00Jan 15$72.50$77.20$74.85$23.00 06/23$22.40–$74.85$72.50--
$130.00Jun 17$30.50$35.40$32.95$31.75 07/13$26.25–$37.40$31.75--
$130.00Jan 21$77.00$82.00$79.50$38.30 07/06$30.25–$79.50$77.00--
$180.00Aug 21$0.35$1.10$0.73$0.85 07/17$0.48–$1.83$0.73--
$180.00Sep 18$23.10$27.90$25.50$1.85 07/16$0.98–$25.65$23.10--
$180.00Dec 18$27.00$32.00$29.50$4.50 07/15$2.48–$29.50$27.00--
$180.00Jan 15$28.00$32.50$30.25$5.20 07/15$3.30–$30.25$28.00--
$180.00Mar 19$4.80$9.00$6.90$8.40 07/16$4.85–$9.00$6.90--
$180.00Jun 17$7.10$11.40$9.25$9.80 07/15$6.65–$11.25$9.25--
$180.00Jan 21$40.00$45.00$42.50$11.00 06/17$11.00–$42.50$40.00--
$125.00Sep 18$77.00$81.00$79.00$30.76 06/26$22.60–$79.00$77.00--
$185.00Aug 21$0.00$2.50$1.25$0.50 07/17$0.38–$1.25$0.50--
$185.00Sep 18$19.00$23.50$21.25$1.10 07/17$0.65–$21.25$19.00--
$185.00Dec 18$23.50$28.40$25.95$4.30 07/16$2.33–$25.95$23.50--
$185.00Jan 15$24.50$29.00$26.75$3.27 07/09$2.85–$26.75$24.50--
$185.00Jun 17$5.80$10.10$7.95$9.70 07/16$5.65–$9.75$7.95--
$120.00Sep 18$82.00$86.00$84.00$37.70 06/26$26.85–$84.00$82.00--
$120.00Jan 21$85.50$90.50$88.00$48.50 07/16$36.25–$88.00$85.50--
$190.00Aug 21$0.00$1.95$0.98$0.35 07/17$0.18–$1.45$0.35--
$190.00Sep 18$15.10$19.50$17.30$1.10 07/06$0.50–$17.30$15.10--
$190.00Dec 18$20.00$24.50$22.25$3.40 07/17$1.90–$22.55$20.00--
$190.00Jan 15$21.00$25.50$23.25$3.50 06/25$1.73–$23.40$21.00--
$190.00Mar 19$2.75$6.80$4.78$6.25 07/17$3.30–$6.50$4.78--
$115.00Aug 21$37.30$41.20$39.25$42.20 06/26$31.20–$45.40$39.25--
$115.00Dec 18$87.00$92.00$89.50$38.89 06/08$32.80–$89.50$87.00--
$115.00Jan 21$90.00$94.00$92.00$46.00 06/25$39.25–$92.00$90.00--
$195.00Aug 21$0.00$0.75$0.38$0.40 06/26$0.10–$1.28$0.38--
$195.00Sep 18$11.50$15.50$13.50$0.55 07/17$0.48–$13.95$11.50--
$195.00Dec 18$17.00$21.50$19.25$2.05 07/16$1.73–$19.40$17.00--
$195.00Jan 15$18.00$22.50$20.25$2.25 06/25$1.85–$20.60$18.00--
$110.00Jan 15$92.00$96.50$94.25$39.20 06/12$37.65–$94.25$92.00--
$110.00Jan 21$94.50$98.50$96.50$49.80 06/09$42.75–$96.50$94.50--
$200.00Sep 18$8.40$12.50$10.45$0.50 07/17$0.50–$11.15$8.40--
$200.00Dec 18$14.00$18.50$16.25$1.70 07/16$0.90–$16.80$14.00--
$200.00Jan 15$15.10$19.50$17.30$1.85 06/25$0.90–$17.60$15.10--
$200.00Mar 19$1.30$4.80$3.05$4.10 07/16$1.78–$4.55$3.05--
$200.00Jan 21$29.00$34.00$31.50$6.90 06/23$6.90–$31.50$29.00--
$105.00Dec 18$97.00$101.00$99.00$53.00 06/26$41.65–$99.00$97.00--
$205.00Sep 18$5.80$9.50$7.65$5.40 06/22$5.65–$12.25$5.80--
$210.00Sep 18$3.60$7.50$5.55$0.40 06/03$0.38–$6.50$3.60--
$210.00Dec 18$9.00$13.50$11.25$0.65 07/14$1.02–$11.60$9.00--
$210.00Jan 15$10.10$14.50$12.30$1.73 07/16$0.88–$12.85$10.10--
$210.00Mar 19$0.80$4.40$2.60$2.85 07/16$1.73–$3.33$2.60--
$210.00Jan 21$24.50$29.00$26.75$6.52 06/04$5.25–$26.75$24.50--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$4.90$7.20$6.05$4.90 07/17$4.30–$12.90$4.90--
$155.00Sep 18$0.00$2.00$1.00$6.35 07/16$1.00–$14.65$1.00--
$155.00Mar 19$13.20$16.80$15.00$13.00 07/16$12.50–$20.30$13.20--
$155.00Jun 17$15.00$19.80$17.40$14.70 07/16$14.50–$21.75$15.00--
$150.00Aug 21$2.50$4.60$3.55$3.18 07/17$2.88–$9.65$3.1893
$150.00Sep 18$0.00$3.10$1.55$3.80 07/17$1.38–$11.25$1.55--
$150.00Dec 18$0.00$2.60$1.30$11.01 07/08$1.30–$14.60$1.30--
$150.00Jan 15$0.00$4.60$2.30$10.20 07/15$1.85–$15.35$2.30--
$150.00Mar 19$10.60$14.80$12.70$11.00 07/16$10.40–$17.40$11.00--
$150.00Jun 17$12.70$17.00$14.85$12.90 07/16$12.35–$18.75$12.90--
$150.00Jan 21$3.50$8.00$5.75$18.00 07/13$5.50–$22.75$5.75--
$160.00Aug 21$9.30$10.10$9.70$7.00 07/17$6.35–$16.65$9.30--
$160.00Sep 18$0.00$2.30$1.15$12.58 07/10$1.15–$18.25$1.15--
$160.00Jan 15$0.60$4.80$2.70$21.10 06/23$2.70–$21.25$2.70--
$160.00Jan 21$5.70$10.00$7.85$25.34 06/05$7.50–$28.00$7.85--
$145.00Aug 21$2.25$3.00$2.63$2.05 07/17$1.68–$6.80$2.25419
$145.00Sep 18$0.00$2.05$1.02$3.06 07/17$1.02–$8.25$1.02--
$145.00Dec 18$0.00$2.25$1.13$7.00 07/07$1.13–$11.60$1.13--
$145.00Jan 15$0.00$3.80$1.90$8.20 07/15$1.55–$12.55$1.90--
$145.00Mar 19$8.40$12.70$10.55$10.00 07/13$8.40–$14.65$10.00--
$145.00Jun 17$10.40$14.70$12.55$11.00 07/16$10.50–$16.00$11.00--
$165.00Aug 21$12.70$13.60$13.15$10.50 07/17$9.10–$21.20$12.70--
$165.00Jan 21$7.00$11.00$9.00$30.00 06/04$9.00–$31.25$9.00--
$140.00Aug 21$1.30$2.05$1.67$1.19 07/17$1.15–$4.70$1.30--
$140.00Sep 18$0.00$4.00$2.00$2.30 07/16$1.38–$6.20$2.00--
$140.00Dec 18$0.10$2.00$1.05$5.10 07/16$1.05–$9.50$1.05--
$140.00Jan 15$0.00$2.15$1.08$6.70 07/15$1.08–$10.50$1.08--
$140.00Mar 19$6.70$10.80$8.75$7.40 07/16$7.35–$12.20$7.40--
$140.00Jun 17$8.50$12.80$10.65$9.20 07/16$8.85–$14.10$9.20--
$140.00Jan 21$2.00$6.50$4.25$12.60 07/07$4.00–$17.25$4.25--
$170.00Sep 18$0.10$3.10$1.60$16.20 07/17$1.28–$26.35$1.60--
$170.00Dec 18$0.90$5.00$2.95$24.00 06/05$2.80–$28.40$2.95--
$170.00Mar 19$22.10$26.20$24.15$23.70 07/13$20.50–$30.40$23.70--
$170.00Jan 21$8.50$12.50$10.50$33.40 05/26$10.00–$34.50$10.50--
$135.00Aug 21$0.70$1.25$0.98$0.93 07/17$0.78–$3.08$0.93--
$135.00Sep 18$0.10$1.75$0.93$2.62 07/09$0.93–$4.35$0.93--
$135.00Dec 18$0.00$1.75$0.88$4.15 07/07$0.88–$7.80$0.88--
$135.00Jan 15$0.00$1.90$0.95$9.40 06/22$0.95–$8.50$0.95--
$135.00Mar 19$5.00$9.20$7.10$10.42 06/18$5.75–$10.05$7.10--
$135.00Jun 17$6.70$11.00$8.85$8.20 07/15$7.20–$11.95$8.20--
$135.00Jan 21$1.00$6.00$3.50$10.78 07/16$3.50–$15.00$3.50--
$175.00Dec 18$3.00$6.00$4.50$21.80 07/07$4.50–$32.45$4.50--
$175.00Jan 15$3.30$6.50$4.90$28.25 06/10$4.05–$33.05$4.90--
$175.00Jan 21$10.10$14.00$12.05$34.38 07/09$11.50–$38.00$12.05--
$130.00Aug 21$0.40$0.50$0.45$0.60 07/17$0.45–$2.05$0.4565
$130.00Sep 18$0.00$1.75$0.88$1.00 07/16$0.88–$3.15$0.88--
$130.00Dec 18$0.00$1.75$0.88$3.00 07/17$0.88–$5.75$0.88--
$130.00Jan 15$0.00$1.75$0.88$6.40 06/16$0.88–$6.75$0.88--
$130.00Mar 19$3.70$7.70$5.70$6.20 07/09$4.50–$8.20$5.70--
$130.00Jun 17$5.20$9.50$7.35$8.00 07/09$5.60–$9.95$7.35--
$130.00Jan 21$0.60$5.50$3.05$12.60 05/26$3.00–$13.00$3.05--
$180.00Dec 18$3.40$7.00$5.20$25.60 07/07$4.63–$36.65$5.20--
$180.00Jan 21$11.90$15.50$13.70$37.50 06/30$13.50–$41.75$13.70--
$125.00Aug 21$0.05$0.40$0.23$0.30 07/16$0.18–$1.30$0.23--
$125.00Sep 18$0.00$1.75$0.88$0.80 07/16$0.68–$2.33$0.80--
$125.00Dec 18$0.00$1.75$0.88$2.90 07/10$0.88–$4.65$0.88--
$125.00Jan 15$0.00$1.75$0.88$5.10 06/11$0.88–$5.20$0.88--
$125.00Mar 19$2.55$5.70$4.13$6.82 06/18$3.20–$6.65$4.13--
$125.00Jun 17$3.90$8.10$6.00$4.72 07/17$4.75–$8.05$4.72--
$125.00Jan 21$0.30$5.00$2.65$10.50 06/08$2.50–$11.00$2.65--
$185.00Mar 19$33.10$37.20$35.15$33.06 07/02$30.70–$42.50$33.10--
$120.00Aug 21$0.00$2.20$1.10$0.20 07/17$0.23–$1.30$0.20--
$120.00Sep 18$0.00$1.75$0.88$0.50 07/15$0.50–$1.55$0.50--
$120.00Dec 18$0.00$1.75$0.88$2.29 07/14$0.88–$3.47$0.88--
$120.00Jan 15$0.00$1.75$0.88$2.00 07/16$0.88–$4.15$0.88--
$120.00Mar 19$2.00$4.20$3.10$4.00 07/14$2.60–$5.45$3.10--
$120.00Jan 21$0.50$5.00$2.75$6.42 07/17$2.75–$9.25$2.75--
$115.00Sep 18$0.00$4.80$2.40$0.40 07/15$0.35–$2.40$0.40--
$115.00Dec 18$0.00$1.75$0.88$2.00 06/25$0.88–$2.58$0.88--
$115.00Jan 15$0.00$1.75$0.88$1.50 07/16$0.88–$3.20$0.88--
$115.00Jan 21$0.00$5.00$2.50$6.18 07/16$2.50–$7.75$2.50--
$110.00Sep 18$0.00$2.85$1.43$0.23 07/15$0.23–$2.40$0.23--
$110.00Dec 18$0.00$1.75$0.88$1.40 06/30$0.78–$2.15$0.88--
$110.00Jan 15$0.00$1.75$0.88$1.10 07/16$0.88–$2.55$0.88--
$110.00Jun 17$2.15$4.40$3.28$2.57 07/17$2.25–$4.22$2.57--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$6.50$2.50--
$200.00Jan 21$20.50$23.50$22.00$57.00 06/23$21.50–$57.50$22.00--
$105.00Dec 18$0.00$1.75$0.88$0.90 07/10$0.63–$1.98$0.88--
$105.00Jan 15$0.00$1.75$0.88$1.85 07/08$0.88–$2.40$0.88--
$105.00Jun 17$0.40$4.60$2.50$2.10 07/02$1.75–$3.30$2.10--
$100.00Sep 18$0.00$1.75$0.88$0.59 07/09$0.38–$2.40$0.59--
$100.00Dec 18$0.00$1.75$0.88$0.60 07/16$0.35–$1.65$0.60--
$100.00Jan 15$0.00$1.75$0.88$1.20 06/24$0.88–$2.40$0.88--
$100.00Jan 21$0.00$5.00$2.50$3.85 07/14$2.50–$4.55$2.50--
$210.00Jun 17$55.20$60.00$57.60$57.17 07/13$52.25–$66.00$57.17--
$210.00Jan 21$24.50$28.50$26.50$67.00 06/17$26.50–$66.25$26.50--
$95.00Sep 18$0.00$1.75$0.88$0.25 07/02$0.48–$2.40$0.25--
$95.00Dec 18$0.00$1.75$0.88$0.60 07/15$0.30–$1.43$0.60--
$95.00Jan 15$0.00$1.75$0.88$0.70 06/29$0.88–$2.40$0.70--
$95.00Jan 21$0.00$5.00$2.50$3.80 06/17$2.50–$3.50$2.50--
$215.00Dec 18$18.50$21.00$19.75$17.20 07/07$16.20–$26.45$18.50--
$90.00Dec 18$0.00$1.75$0.88$0.55 07/15$0.25–$1.38$0.55--
$90.00Jan 15$0.00$1.75$0.88$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–$2.50$2.50--
$85.00Dec 18$0.00$1.75$0.88$0.50 07/15$0.23–$1.38$0.50--
$85.00Jan 15$0.00$2.30$1.15$0.50 07/15$0.48–$1.45$0.50--
$80.00Dec 18$0.00$1.95$0.98$0.25 07/14$0.10–$0.98$0.25--
$75.00Jan 21$0.00$2.95$1.48$1.28 06/01$0.90–$2.50$1.28--

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 303
Total Puts 111
Put/Call Ratio 0.37
Net Difference 192

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,925
Total Puts 1,326
Average Put/Call Ratio 0.88
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