Tour v388
BDX
BECTON DICKINSON & C
$153.16 -0.44%
$152.60 (-0.37%)🌙
as of 07/22 06:42 PM
(7/21 18:15) ◀
|
Wednesday, July 22, 2026 (6:42pm)
January 2026
|
▶ (7/23 18:15)
◀ 7/22 18:42 ▶

Option Volume

Detail
ℹ
Current (07/22) 372
Calls: 297 (80%)
Puts: 75 (20%)
Prior (07/21) 414
Calls: 303 (73%)
Puts: 111 (27%)
Current vs Prior -10.14%
Calls: -1.98% (Calls)
Puts: -32.43% (Puts)
Prior 7-Day Total 4,511
Calls: 3,153 (70%)
Puts: 1,358 (30%)
Prior 7-Day Average 644
Calls: 450 (70%)
Puts: 194 (30%)
Current vs Prior 7-Day Avg -42.27%
Calls: -34.06%
Puts: -61.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $97.7K
Calls: $76.0K (78%)
Puts: $21.7K (22%)
Prior (07/21) $139.8K
Calls: $101.1K (72%)
Puts: $38.7K (28%)
Current vs Prior -30.13%
Calls: -24.82%
Puts: -44.03%
Prior 7-Day Total $1.84M
Calls: $1.21M (66%)
Puts: $630.8K (34%)
Prior 7-Day Average $262.9K
Calls: $172.8K (66%)
Puts: $90.1K (34%)
Current vs Prior 7-Day Avg -62.84%
Calls: -56.00%
Puts: -75.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.25
Prior (07/21) 0.37
Current vs Prior -31.07%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -67.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 3,029
Calls: 2,165 (71%)
Puts: 864 (29%)
Prior (07/21) 3,477
Calls: 2,299 (66%)
Puts: 1,178 (34%)
Current vs Prior -12.88%
Prior 7-Day Total 29,164
Calls: 18,198 (62%)
Puts: 10,966 (38%)
Prior 7-Day Average 4,166
Calls: 2,599 (62%)
Puts: 1,566 (38%)
Current vs Prior 7-Day Avg -27.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.02% | 12.24%
Prior 9.69% | 12.29%
Current vs Prior +3.48% | -0.35%
Prior 7-Day Avg 6.78% | 11.07%
Current vs 7-Day Avg +47.85% | +10.59%
Prior 7-Day Eod 9.69% | 12.29%
Current vs 7-Day Eod +3.48% | -0.35%
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

Strong bullish conviction with 78% of dollar volume in calls ($76.0K) vs puts ($21.7K). Extreme bullish P/C ratio of 0.25 - heavy call buying (297 calls vs 75 puts). P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (2,165 calls vs 864 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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.008.70$8.358.4%10.60--
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. 1 found (avg delta 0.60, highest 0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.008.70$8.358.4%10.60--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 190, top 121)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.551.20$0.8873.9%1210.12165
$160.00Aug 212.353.90$3.1349.5%150.34769
$165.00Aug 211.802.50$2.1532.6%110.25434
$155.00Aug 215.106.10$5.6017.9%40.47163
$150.00Aug 218.008.70$8.358.4%10.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 212.703.30$3.0020.0%210.28439
$135.00Aug 210.701.15$0.9348.4%60.11--
$150.00Aug 214.304.90$4.6013.0%60.40--
$140.00Aug 211.302.05$1.6744.9%20.18--
$125.00Aug 210.050.70$0.38171.1%10.05--

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. 10 found (best R:R 19.00, avg 6.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.37$4.63$0.3712.51$170.37
$165.00$170.00Aug 21$0.90$4.10$0.904.56$165.90
$160.00$165.00Aug 21$0.98$4.02$0.984.10$160.98
$155.00$160.00Aug 21$2.47$2.53$2.471.02$157.47
$150.00$155.00Aug 21$2.75$2.25$2.750.82$152.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.25$4.75$0.2519.00$134.75
$130.00$125.00Aug 21$0.30$4.70$0.3015.67$129.70
$140.00$135.00Aug 21$0.74$4.26$0.745.76$139.26
$145.00$140.00Aug 21$1.33$3.67$1.332.76$143.67
$150.00$145.00Aug 21$1.60$3.40$1.602.13$148.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.75$2.75$2.251.22$152.75
$155.00$160.00Aug 21$2.47$2.47$2.530.98$157.47
$160.00$165.00Aug 21$0.98$0.98$4.020.24$160.98
$165.00$170.00Aug 21$0.90$0.90$4.100.22$165.90
$170.00$175.00Aug 21$0.37$0.37$4.630.08$170.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$1.60$1.60$3.400.47$148.40
$145.00$140.00Aug 21$1.33$1.33$3.670.36$143.67
$140.00$135.00Aug 21$0.74$0.74$4.260.17$139.26
$130.00$125.00Aug 21$0.30$0.30$4.700.06$129.70
$135.00$130.00Aug 21$0.25$0.25$4.750.05$134.75

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 8.46% of stock, avg 8.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$8.35$4.60$12.95$137.05$162.958.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.02% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$0.88$0.68$1.56$128.44$176.56
$175.00$135.00Aug 21$0.88$0.93$1.81$133.19$176.81
$170.00$130.00Aug 21$1.25$0.68$1.93$128.07$171.93
$170.00$135.00Aug 21$1.25$0.93$2.18$132.82$172.18
$175.00$140.00Aug 21$0.88$1.67$2.55$137.45$177.55
$165.00$130.00Aug 21$2.15$0.68$2.83$127.17$167.83
$170.00$140.00Aug 21$1.25$1.67$2.92$137.08$172.92
$165.00$135.00Aug 21$2.15$0.93$3.08$131.92$168.08
$160.00$130.00Aug 21$3.13$0.68$3.81$126.19$163.81
$165.00$140.00Aug 21$2.15$1.67$3.82$136.18$168.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.43, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.08$0.924.43$140.92$154.08
145/150155/160Aug 21$4.07$0.934.38$145.93$159.07
140/145155/160Aug 21$3.80$1.203.17$141.20$158.80
135/140150/155Aug 21$3.49$1.512.31$136.51$153.49
135/140155/160Aug 21$3.21$1.791.79$136.79$158.21
125/130150/155Aug 21$3.05$1.951.56$126.95$153.05
130/135150/155Aug 21$3.00$2.001.50$132.00$153.00
125/130155/160Aug 21$2.77$2.231.24$127.23$157.77
130/135155/160Aug 21$2.72$2.281.19$132.28$157.72
145/150160/165Aug 21$2.58$2.421.07$147.42$162.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 61.50, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.08$4.9261.50
$150.00$155.00$160.00Aug 21$0.28$4.7216.86
$165.00$170.00$175.00Aug 21$0.53$4.478.43
$155.00$160.00$165.00Aug 21$1.49$3.512.36
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.27$4.7317.52
$130.00$135.00$140.00Aug 21$0.49$4.519.20
$135.00$140.00$145.00Aug 21$0.59$4.417.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.08, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.35$4.65
$170.00$175.001:2Aug 21-$0.51$4.49
$155.00$160.001:2Aug 21-$0.66$4.34
$160.00$165.001:2Aug 21-$1.17$3.83
$150.00$155.001:2Aug 21-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.08$4.92
$140.00$135.001:2Aug 21-$0.19$4.81
$145.00$140.001:2Aug 21-$0.34$4.66
$135.00$130.001:2Aug 21-$0.43$4.57
$150.00$145.001:2Aug 21-$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.33%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$5.100.471.2%3.33%4.53%4163
$160.00Aug 21$2.350.344.5%1.53%6.00%15769
$165.00Aug 21$1.800.257.7%1.18%8.91%11434
$170.00Aug 21$1.100.1611.0%0.72%11.71%1570
$175.00Aug 21$0.550.1214.3%0.36%14.62%121165

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 $155.00 08-21 call last traded $8.10 on 07/17 (now $5.10/$6.10) — try a limit near $5.60. Also watch the $170.00 08-21 call last traded $3.00 on 07/17 (now $1.10/$1.40) — try a limit near $1.25; the $165.00 08-21 call last traded $4.10 on 07/17 (now $1.80/$2.50) — try a limit near $2.15. Most tradeable put: the $145.00 08-21 put last traded $2.05 on 07/17 (now $2.70/$3.30) — try a limit near $2.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$5.10$6.10$5.60$8.10 07/17$4.50–$9.85$5.60163
$155.00Sep 18$47.00$51.00$49.00$12.70 07/17$6.00–$49.25$47.00--
$155.00Dec 18$48.50$53.00$50.75$10.72 07/14$9.90–$50.75$48.50--
$155.00Jan 15$48.50$53.30$50.90$16.30 07/07$10.90–$51.25$48.50--
$155.00Mar 19$13.80$17.00$15.40$15.40 07/06$13.15–$18.45$15.40--
$155.00Jan 21$57.00$61.50$59.25$16.70 06/22$20.50–$59.35$57.00--
$150.00Aug 21$8.00$8.70$8.35$12.40 07/17$6.70–$12.85$8.35--
$150.00Sep 18$51.50$55.90$53.70$14.00 07/16$7.95–$54.25$51.50--
$150.00Dec 18$53.00$57.30$55.15$16.20 07/15$12.05–$55.75$53.00--
$150.00Jan 15$53.50$57.90$55.70$12.70 07/09$12.90–$55.75$53.50--
$150.00Mar 19$16.40$19.30$17.85$17.87 06/09$15.15–$21.65$17.85--
$150.00Jun 17$19.00$22.40$20.70$20.03 06/25$17.50–$24.40$20.03--
$150.00Jan 21$60.50$65.50$63.00$25.85 07/10$22.75–$63.20$60.50--
$160.00Aug 21$2.35$3.90$3.13$5.80 07/17$3.13–$6.90$3.13769
$160.00Sep 18$42.00$46.00$44.00$7.86 07/16$4.08–$44.25$42.00--
$160.00Dec 18$44.00$48.50$46.25$12.60 07/17$8.25–$46.35$44.00--
$160.00Jan 15$44.00$48.80$46.40$8.00 06/17$9.00–$46.75$44.00--
$160.00Mar 19$11.40$14.70$13.05$11.10 06/24$11.05–$16.25$11.40--
$160.00Jan 21$53.50$58.00$55.75$20.00 07/09$18.50–$56.00$53.50--
$145.00Aug 21$11.00$12.00$11.50$15.40 07/17$9.35–$16.65$11.50--
$145.00Sep 18$56.50$61.00$58.75$10.50 07/14$10.45–$59.00$56.50--
$145.00Jan 15$58.00$62.40$60.20$18.50 07/13$15.35–$60.60$58.00--
$145.00Mar 19$19.20$22.20$20.70$17.50 05/20$17.65–$24.45$19.20--
$165.00Aug 21$1.80$2.50$2.15$4.10 07/17$1.48–$4.65$2.15434
$165.00Sep 18$37.00$41.40$39.20$6.50 07/17$2.68–$39.75$37.00--
$165.00Dec 18$39.50$44.00$41.75$10.11 07/16$6.60–$42.00$39.50--
$165.00Jan 15$40.00$44.50$42.25$9.70 07/15$7.50–$42.50$40.00--
$165.00Mar 19$9.70$12.80$11.25$8.84 06/02$9.50–$14.55$9.70--
$165.00Jun 17$12.30$15.80$14.05$15.00 07/15$12.00–$17.00$14.05--
$165.00Jan 21$49.50$54.50$52.00$18.36 07/10$17.00–$52.50$49.50--
$140.00Aug 21$14.10$16.70$15.40$20.95 07/16$12.45–$21.10$15.40--
$140.00Sep 18$61.50$66.00$63.75$16.55 06/25$13.40–$64.25$61.50--
$140.00Dec 18$62.50$67.00$64.75$15.00 06/18$17.45–$65.25$62.50--
$140.00Mar 19$22.30$25.10$23.70$23.70 07/13$20.40–$27.75$23.70--
$140.00Jan 21$68.50$73.00$70.75$34.00 07/16$26.50–$71.05$68.50--
$170.00Aug 21$1.10$1.40$1.25$3.00 07/17$1.25–$3.05$1.25570
$170.00Sep 18$32.50$36.50$34.50$3.31 07/15$1.88–$34.75$32.50--
$170.00Dec 18$35.00$39.80$37.40$8.30 07/16$5.35–$37.75$35.00--
$170.00Jan 15$35.50$40.40$37.95$9.00 07/16$6.05–$38.25$35.50--
$170.00Mar 19$8.00$11.80$9.90$11.60 07/16$7.75–$11.90$9.90--
$170.00Jun 17$10.30$14.00$12.15$13.10 07/15$10.40–$14.65$12.15--
$170.00Jan 21$46.50$51.00$48.75$17.48 06/05$15.00–$49.00$46.50--
$135.00Aug 21$18.50$21.20$19.85$24.20 07/17$16.00–$25.45$19.85--
$135.00Dec 18$67.50$71.50$69.50$26.00 07/15$20.50–$69.75$67.50--
$135.00Jan 15$67.50$71.80$69.65$21.40 06/11$21.20–$70.25$67.50--
$135.00Mar 19$25.00$28.90$26.95$23.65 07/14$23.25–$31.80$25.00--
$135.00Jan 21$72.50$77.00$74.75$34.19 07/13$29.25–$75.25$72.50--
$175.00Aug 21$0.55$1.20$0.88$1.61 07/17$0.75–$2.55$0.88165
$175.00Sep 18$27.50$32.00$29.75$3.10 07/16$1.50–$30.15$27.50--
$175.00Dec 18$31.00$35.50$33.25$4.30 07/14$3.95–$33.65$31.00--
$175.00Jan 15$32.00$36.50$34.25$6.80 07/15$4.90–$34.25$32.00--
$175.00Mar 19$6.70$9.50$8.10$10.10 07/16$6.45–$10.50$8.10--
$175.00Jun 17$9.00$13.00$11.00$11.30 07/15$8.95–$13.55$11.00--
$130.00Aug 21$22.80$25.90$24.35$17.87 06/23$20.40–$29.95$22.80--
$130.00Sep 18$71.50$75.80$73.65$28.50 06/26$21.05–$73.95$71.50--
$130.00Dec 18$72.00$76.50$74.25$32.34 07/07$24.05–$74.75$72.00--
$130.00Jan 15$72.50$76.50$74.50$23.00 06/23$24.75–$74.85$72.50--
$130.00Jun 17$30.00$34.80$32.40$31.75 07/13$28.50–$37.40$31.75--
$130.00Jan 21$77.00$81.00$79.00$38.30 07/06$32.75–$79.50$77.00--
$180.00Aug 21$0.30$0.75$0.53$0.85 07/17$0.53–$1.83$0.53--
$180.00Sep 18$23.50$27.50$25.50$1.85 07/16$0.98–$25.65$23.50--
$180.00Dec 18$27.00$32.00$29.50$4.50 07/15$3.40–$29.50$27.00--
$180.00Jan 15$28.30$32.50$30.40$5.20 07/15$3.95–$30.40$28.30--
$180.00Mar 19$4.90$8.20$6.55$8.40 07/16$5.50–$9.00$6.55--
$180.00Jun 17$7.40$10.90$9.15$9.80 07/15$7.60–$11.25$9.15--
$180.00Jan 21$40.00$45.00$42.50$11.00 06/17$12.40–$42.50$40.00--
$125.00Sep 18$76.50$81.00$78.75$30.76 06/26$25.20–$79.00$76.50--
$185.00Aug 21$0.05$1.30$0.68$0.50 07/17$0.38–$1.25$0.50--
$185.00Sep 18$19.20$23.50$21.35$1.10 07/17$0.65–$21.35$19.20--
$185.00Dec 18$23.90$28.00$25.95$4.30 07/16$2.63–$25.95$23.90--
$185.00Jan 15$24.50$28.50$26.50$3.27 07/09$3.25–$26.75$24.50--
$185.00Jun 17$6.70$9.50$8.10$9.70 07/16$6.55–$9.75$8.10--
$120.00Sep 18$81.50$85.70$83.60$37.70 06/26$29.70–$84.00$81.50--
$120.00Jan 21$85.50$89.50$87.50$48.50 07/16$39.00–$88.00$85.50--
$190.00Aug 21$0.00$1.25$0.63$0.35 07/17$0.30–$1.45$0.35--
$190.00Sep 18$15.70$19.00$17.35$1.10 07/06$0.53–$17.35$15.70--
$190.00Dec 18$19.50$24.50$22.00$3.40 07/17$2.00–$22.55$19.50--
$190.00Jan 15$21.40$25.50$23.45$3.50 06/25$2.63–$23.45$21.40--
$190.00Mar 19$2.75$6.00$4.38$6.25 07/17$3.38–$6.50$4.38--
$115.00Aug 21$36.80$40.70$38.75$42.20 06/26$33.70–$45.40$38.75--
$115.00Dec 18$87.00$91.00$89.00$38.89 06/08$35.80–$89.50$87.00--
$115.00Jan 21$90.00$94.00$92.00$46.00 06/25$42.50–$92.00$90.00--
$195.00Aug 21$0.00$0.65$0.33$0.40 06/26$0.20–$1.28$0.33--
$195.00Sep 18$12.00$15.50$13.75$0.55 07/17$0.48–$13.95$12.00--
$195.00Dec 18$17.50$21.50$19.50$2.05 07/16$1.73–$19.50$17.50--
$195.00Jan 15$18.50$22.00$20.25$2.25 06/25$2.13–$20.60$18.50--
$110.00Jan 15$91.50$96.00$93.75$39.20 06/12$40.60–$94.25$91.50--
$110.00Jan 21$94.50$98.50$96.50$49.80 06/09$46.00–$96.50$94.50--
$200.00Sep 18$9.00$12.50$10.75$0.50 07/17$0.50–$11.15$9.00--
$200.00Dec 18$15.00$18.50$16.75$1.70 07/16$0.90–$16.80$15.00--
$200.00Jan 15$15.20$19.50$17.35$1.85 06/25$1.40–$17.60$15.20--
$200.00Mar 19$1.30$4.40$2.85$4.10 07/16$2.45–$4.55$2.85--
$200.00Jan 21$29.00$34.00$31.50$6.90 06/23$8.25–$31.50$29.00--
$105.00Dec 18$96.50$101.00$98.75$53.00 06/26$44.65–$99.00$96.50--
$205.00Sep 18$6.70$9.50$8.10$5.40 06/22$7.25–$12.25$6.70--
$210.00Sep 18$4.40$7.50$5.95$0.40 06/03$0.38–$6.50$4.40--
$210.00Dec 18$10.40$13.50$11.95$0.65 07/14$1.02–$11.95$10.40--
$210.00Jan 15$11.20$14.50$12.85$1.73 07/16$0.88–$12.85$11.20--
$210.00Mar 19$1.70$4.30$3.00$2.85 07/16$1.73–$3.33$2.85--
$210.00Jan 21$24.00$29.00$26.50$6.52 06/04$6.40–$26.75$24.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$6.70$7.30$7.00$4.90 07/17$4.30–$11.15$6.70--
$155.00Sep 18$0.00$1.80$0.90$6.35 07/16$0.90–$12.70$0.90--
$155.00Mar 19$14.00$17.10$15.55$13.00 07/16$12.50–$18.45$14.00--
$155.00Jun 17$16.10$20.00$18.05$14.70 07/16$14.50–$20.25$16.10--
$150.00Aug 21$4.30$4.90$4.60$3.18 07/17$2.88–$8.20$4.30--
$150.00Sep 18$0.00$1.75$0.88$3.80 07/17$0.88–$9.65$0.88--
$150.00Dec 18$0.00$4.80$2.40$11.01 07/08$1.30–$13.15$2.40--
$150.00Jan 15$0.05$4.00$2.03$10.20 07/15$1.85–$13.90$2.03--
$150.00Mar 19$11.60$14.60$13.10$11.00 07/16$10.40–$15.55$11.60--
$150.00Jun 17$13.60$17.00$15.30$12.90 07/16$12.35–$17.50$13.60--
$150.00Jan 21$3.00$8.00$5.50$18.00 07/13$5.50–$21.00$5.50--
$160.00Aug 21$9.60$10.30$9.95$7.00 07/17$6.35–$14.55$9.60--
$160.00Sep 18$0.00$2.00$1.00$12.58 07/10$1.00–$15.85$1.00--
$160.00Jan 15$0.65$3.80$2.23$21.10 06/23$2.23–$19.60$2.23--
$160.00Jan 21$5.50$10.00$7.75$25.34 06/05$7.50–$26.50$7.75--
$145.00Aug 21$2.70$3.30$3.00$2.05 07/17$1.68–$5.25$2.70439
$145.00Sep 18$0.00$1.75$0.88$3.06 07/17$0.88–$7.15$0.88--
$145.00Dec 18$0.00$4.80$2.40$7.00 07/07$1.13–$10.95$2.40--
$145.00Jan 15$0.00$3.40$1.70$8.20 07/15$1.55–$11.35$1.70--
$145.00Mar 19$9.60$12.40$11.00$10.00 07/13$8.40–$13.20$10.00--
$145.00Jun 17$11.20$14.70$12.95$11.00 07/16$10.50–$15.00$11.20--
$165.00Aug 21$13.00$13.90$13.45$10.50 07/17$9.10–$18.50$13.00--
$165.00Jan 21$6.50$11.50$9.00$30.00 06/04$9.00–$29.75$9.00--
$140.00Aug 21$1.30$2.05$1.67$1.19 07/17$1.15–$3.85$1.30--
$140.00Sep 18$0.00$1.75$0.88$2.30 07/16$0.88–$5.25$0.88--
$140.00Dec 18$0.10$1.80$0.95$5.10 07/16$0.95–$8.80$0.95--
$140.00Jan 15$0.00$2.90$1.45$6.70 07/15$1.08–$9.35$1.45--
$140.00Mar 19$7.00$10.40$8.70$7.40 07/16$7.35–$10.80$7.40--
$140.00Jun 17$9.60$12.70$11.15$9.20 07/16$8.85–$12.85$9.60--
$140.00Jan 21$1.50$6.50$4.00$12.60 07/07$4.00–$16.00$4.00--
$170.00Sep 18$0.05$2.60$1.33$16.20 07/17$1.28–$23.55$1.33--
$170.00Dec 18$1.30$5.00$3.15$24.00 06/05$2.80–$25.80$3.15--
$170.00Mar 19$22.80$26.00$24.40$23.70 07/13$20.50–$28.05$23.70--
$170.00Jan 21$8.00$12.50$10.25$33.40 05/26$10.00–$32.50$10.25--
$135.00Aug 21$0.70$1.15$0.93$0.93 07/17$0.78–$2.68$0.93--
$135.00Sep 18$0.10$1.75$0.93$2.62 07/09$0.93–$3.60$0.93--
$135.00Dec 18$0.00$1.75$0.88$4.15 07/07$0.88–$6.95$0.88--
$135.00Jan 15$0.00$4.80$2.40$9.40 06/22$0.95–$7.25$2.40--
$135.00Mar 19$6.20$8.70$7.45$10.42 06/18$5.75–$8.95$7.45--
$135.00Jun 17$8.00$11.50$9.75$8.20 07/15$7.20–$10.75$8.20--
$135.00Jan 21$1.00$6.00$3.50$10.78 07/16$3.50–$14.00$3.50--
$175.00Dec 18$3.00$6.00$4.50$21.80 07/07$4.50–$29.95$4.50--
$175.00Jan 15$2.40$6.50$4.45$28.25 06/10$4.05–$30.55$4.45--
$175.00Jan 21$9.50$14.00$11.75$34.38 07/09$11.50–$36.00$11.75--
$130.00Aug 21$0.35$1.00$0.68$0.60 07/17$0.45–$1.73$0.6066
$130.00Sep 18$0.00$1.75$0.88$1.00 07/16$0.88–$2.75$0.88--
$130.00Dec 18$0.00$1.75$0.88$3.00 07/17$0.88–$5.50$0.88--
$130.00Jan 15$0.00$1.75$0.88$6.40 06/16$0.88–$5.80$0.88--
$130.00Mar 19$3.90$7.40$5.65$6.20 07/09$4.50–$7.25$5.65--
$130.00Jun 17$5.70$9.20$7.45$8.00 07/09$5.60–$8.80$7.45--
$130.00Jan 21$0.50$5.20$2.85$12.60 05/26$2.85–$12.00$2.85--
$180.00Dec 18$2.60$7.00$4.80$25.60 07/07$4.63–$34.20$4.80--
$180.00Jan 21$11.00$15.50$13.25$37.50 06/30$13.25–$39.50$13.25--
$125.00Aug 21$0.05$0.70$0.38$0.30 07/16$0.18–$1.30$0.30--
$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–$4.15$0.88--
$125.00Jan 15$0.00$1.75$0.88$5.10 06/11$0.88–$4.55$0.88--
$125.00Mar 19$3.70$5.90$4.80$6.82 06/18$3.20–$5.70$4.80--
$125.00Jun 17$5.30$8.50$6.90$4.72 07/17$4.75–$7.80$5.30--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$10.25$2.50--
$185.00Mar 19$33.80$37.80$35.80$33.06 07/02$30.70–$39.75$33.80--
$120.00Aug 21$0.00$0.70$0.35$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–$1.53$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–$3.63$0.88--
$120.00Mar 19$2.10$5.20$3.65$4.00 07/14$2.60–$4.75$3.65--
$120.00Jan 21$0.50$5.00$2.75$6.42 07/17$2.75–$8.50$2.75--
$115.00Sep 18$0.00$1.75$0.88$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–$7.00$2.50--
$110.00Sep 18$0.00$1.75$0.88$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$2.25$4.40$3.33$2.57 07/17$2.25–$3.65$2.57--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$6.00$2.50--
$200.00Jan 21$19.00$23.50$21.25$57.00 06/23$21.25–$55.25$21.25--
$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$0.55$4.80$2.68$2.10 07/02$1.75–$3.25$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$55.60$60.50$58.05$57.17 07/13$52.25–$62.50$57.17--
$210.00Jan 21$24.00$28.50$26.25$67.00 06/17$26.25–$63.50$26.25--
$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–$3.25$2.50--
$215.00Dec 18$17.60$21.50$19.55$17.20 07/07$16.20–$23.50$17.60--
$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$2.50–$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$1.15$0.57$0.50 07/15$0.48–$1.40$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 297
Total Puts 75
Put/Call Ratio 0.25
Net Difference 222

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,153
Total Puts 1,358
Average Put/Call Ratio 0.79
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All