Tour v394
BDX
BECTON DICKINSON & C
$152.97 -0.12%
(7/22 18:42) ◀
|
Thursday, July 23, 2026 (6:15pm)
January 2026
|
▶ (7/24 01:55)
◀ 7/23 18:15 ▶

Option Volume

Detail
ℹ
Current (07/23) 73
Calls: 42 (58%)
Puts: 31 (42%)
Prior (07/22) 372
Calls: 297 (80%)
Puts: 75 (20%)
Current vs Prior -80.38%
Calls: -85.86% (Calls)
Puts: -58.67% (Puts)
Prior 7-Day Total 4,670
Calls: 3,368 (72%)
Puts: 1,302 (28%)
Prior 7-Day Average 667
Calls: 481 (72%)
Puts: 186 (28%)
Current vs Prior 7-Day Avg -89.06%
Calls: -91.27%
Puts: -83.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $47.3K
Calls: $30.0K (63%)
Puts: $17.3K (37%)
Prior (07/22) $97.7K
Calls: $76.0K (78%)
Puts: $21.7K (22%)
Current vs Prior -51.56%
Calls: -60.58%
Puts: -19.88%
Prior 7-Day Total $1.83M
Calls: $1.24M (68%)
Puts: $586.6K (32%)
Prior 7-Day Average $261.4K
Calls: $177.6K (68%)
Puts: $83.8K (32%)
Current vs Prior 7-Day Avg -81.89%
Calls: -83.12%
Puts: -79.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.74
Prior (07/22) 0.25
Current vs Prior +192.29%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +24.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23) 1,978
Calls: 1,325 (67%)
Puts: 653 (33%)
Prior (07/22) 3,029
Calls: 2,165 (71%)
Puts: 864 (29%)
Current vs Prior -34.70%
Prior 7-Day Total 29,409
Calls: 18,907 (64%)
Puts: 10,502 (36%)
Prior 7-Day Average 4,201
Calls: 2,701 (64%)
Puts: 1,500 (36%)
Current vs Prior 7-Day Avg -52.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.71% | 11.90%
Prior 10.02% | 12.24%
Current vs Prior -3.14% | -2.81%
Prior 7-Day Avg 7.56% | 11.35%
Current vs 7-Day Avg +28.48% | +4.81%
Prior 7-Day Eod 10.02% | 12.24%
Current vs 7-Day Eod -3.14% | -2.81%
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 63% call dollar volume ($30.0K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 80% vs prior. P/C ratio rising 192% - increased hedging/bearish 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 NEUTRAL
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 0.53, highest 0.53)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 216.207.50$6.8519.0%50.5343

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 40, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.706.00$5.3524.3%60.47166
$165.00Aug 211.602.60$2.1047.6%60.24--
$170.00Aug 210.901.45$1.1846.6%30.15571
$175.00Aug 210.501.20$0.8582.4%30.11257
$160.00Aug 212.854.00$3.4333.5%10.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 212.203.30$2.7540.0%80.28460
$140.00Aug 211.252.05$1.6548.5%50.1890
$155.00Aug 216.207.50$6.8519.0%50.5343
$150.00Aug 213.805.40$4.6034.8%20.40--
$135.00Aug 210.651.15$0.9055.6%10.11--

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. 8 found (best R:R 14.15, avg 4.38)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.33$4.67$0.3314.15$170.33
$165.00$170.00Aug 21$0.92$4.08$0.924.43$165.92
$160.00$165.00Aug 21$1.33$3.67$1.332.76$161.33
$155.00$160.00Aug 21$1.92$3.08$1.921.60$156.92
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.75$4.25$0.755.67$139.25
$145.00$140.00Aug 21$1.10$3.90$1.103.55$143.90
$150.00$145.00Aug 21$1.85$3.15$1.851.70$148.15
$155.00$150.00Aug 21$2.25$2.75$2.251.22$152.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.82, avg 0.39)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$1.92$1.92$3.080.62$156.92
$160.00$165.00Aug 21$1.33$1.33$3.670.36$161.33
$165.00$170.00Aug 21$0.92$0.92$4.080.23$165.92
$170.00$175.00Aug 21$0.33$0.33$4.670.07$170.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.25$2.25$2.750.82$152.75
$150.00$145.00Aug 21$1.85$1.85$3.150.59$148.15
$145.00$140.00Aug 21$1.10$1.10$3.900.28$143.90
$140.00$135.00Aug 21$0.75$0.75$4.250.18$139.25

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 7.98% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$5.35$6.85$12.20$142.80$167.207.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.14% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$135.00Aug 21$0.85$0.90$1.75$133.25$176.75
$170.00$135.00Aug 21$1.18$0.90$2.08$132.92$172.08
$175.00$140.00Aug 21$0.85$1.65$2.50$137.50$177.50
$170.00$140.00Aug 21$1.18$1.65$2.83$137.17$172.83
$165.00$135.00Aug 21$2.10$0.90$3.00$132.00$168.00
$175.00$145.00Aug 21$0.85$2.75$3.60$141.40$178.60
$165.00$140.00Aug 21$2.10$1.65$3.75$136.25$168.75
$170.00$145.00Aug 21$1.18$2.75$3.93$141.07$173.93
$160.00$135.00Aug 21$3.43$0.90$4.33$130.67$164.33
$165.00$145.00Aug 21$2.10$2.75$4.85$140.15$169.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.07, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.77$1.233.07$146.23$158.77
150/155160/165Aug 21$3.58$1.422.52$151.42$163.58
145/150160/165Aug 21$3.18$1.821.75$146.82$163.18
150/155165/170Aug 21$3.17$1.831.73$151.83$168.17
140/145155/160Aug 21$3.02$1.981.53$141.98$158.02
145/150165/170Aug 21$2.77$2.231.24$147.23$167.77
135/140155/160Aug 21$2.67$2.331.15$137.33$157.67
150/155170/175Aug 21$2.58$2.421.07$152.42$172.58
140/145160/165Aug 21$2.43$2.570.95$142.57$162.43
145/150170/175Aug 21$2.18$2.820.77$147.82$172.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.29, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.41$4.5911.20
$155.00$160.00$165.00Aug 21$0.59$4.417.47
$165.00$170.00$175.00Aug 21$0.59$4.417.47
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.15, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.26$4.74
$170.00$175.001:2Aug 21-$0.52$4.48
$160.00$165.001:2Aug 21-$0.77$4.23
$155.00$160.001:2Aug 21-$1.51$3.49
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.15$4.85
$145.00$140.001:2Aug 21-$0.55$4.45
$150.00$145.001:2Aug 21-$0.90$4.10
$155.00$150.001:2Aug 21-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.07%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$4.700.471.3%3.07%4.40%6166
$160.00Aug 21$2.850.354.6%1.86%6.46%1--
$165.00Aug 21$1.600.247.9%1.05%8.91%6--
$170.00Aug 21$0.900.1511.1%0.59%11.72%3571
$175.00Aug 21$0.500.1114.4%0.33%14.73%3257

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 $4.70/$6.00) — try a limit near $5.35. Also watch the $170.00 08-21 call last traded $3.00 on 07/17 (now $0.90/$1.45) — try a limit near $1.18; the $175.00 08-21 call last traded $1.61 on 07/17 (now $0.50/$1.20) — try a limit near $0.85. Most tradeable put: the $155.00 08-21 put last traded $4.90 on 07/17 (now $6.20/$7.50) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$4.70$6.00$5.35$8.10 07/17$5.00–$9.85$5.35166
$155.00Sep 18$48.50$52.80$50.65$12.70 07/17$6.05–$50.65$48.50--
$155.00Dec 18$50.00$54.20$52.10$10.72 07/14$10.40–$52.10$50.00--
$155.00Jan 15$50.50$55.00$52.75$16.30 07/07$11.25–$52.75$50.50--
$155.00Mar 19$13.00$17.20$15.10$15.40 07/06$13.80–$18.45$15.10--
$155.00Jan 21$58.50$63.00$60.75$16.70 06/22$21.75–$60.75$58.50--
$150.00Aug 21$7.40$8.60$8.00$12.40 07/17$7.15–$12.85$8.00--
$150.00Sep 18$53.50$57.50$55.50$14.00 07/16$8.40–$55.50$53.50--
$150.00Dec 18$54.50$58.80$56.65$16.20 07/15$12.85–$56.65$54.50--
$150.00Jan 15$55.00$59.50$57.25$12.70 07/09$13.35–$57.25$55.00--
$150.00Mar 19$15.50$19.80$17.65$17.87 06/09$15.90–$21.65$17.65--
$150.00Jun 17$18.00$23.00$20.50$20.03 06/25$19.00–$24.40$20.03--
$150.00Jan 21$62.00$67.00$64.50$25.85 07/10$24.00–$64.50$62.00--
$160.00Aug 21$2.85$4.00$3.43$5.80 07/17$3.13–$6.90$3.43--
$160.00Sep 18$43.50$48.00$45.75$7.86 07/16$4.08–$45.75$43.50--
$160.00Dec 18$45.50$49.70$47.60$12.60 07/17$8.40–$47.60$45.50--
$160.00Jan 15$46.00$50.20$48.10$8.00 06/17$9.40–$48.10$46.00--
$160.00Mar 19$10.90$14.90$12.90$11.10 06/24$11.70–$16.25$11.10--
$160.00Jan 21$54.50$59.50$57.00$20.00 07/09$19.75–$57.00$54.50--
$145.00Aug 21$10.90$11.80$11.35$15.40 07/17$10.25–$16.65$11.35--
$145.00Sep 18$58.50$62.50$60.50$10.50 07/14$11.20–$60.50$58.50--
$145.00Jan 15$59.50$63.80$61.65$18.50 07/13$16.30–$61.65$59.50--
$145.00Mar 19$18.20$22.40$20.30$17.50 05/20$18.55–$24.45$18.20--
$165.00Aug 21$1.60$2.60$2.10$4.10 07/17$1.98–$4.65$2.10--
$165.00Sep 18$38.50$43.00$40.75$6.50 07/17$2.78–$40.75$38.50--
$165.00Dec 18$41.00$45.50$43.25$10.11 07/16$6.75–$43.25$41.00--
$165.00Jan 15$41.50$46.00$43.75$9.70 07/15$8.05–$43.75$41.50--
$165.00Mar 19$9.00$13.00$11.00$8.84 06/02$9.90–$14.55$9.00--
$165.00Jun 17$11.80$16.10$13.95$15.00 07/15$12.45–$17.00$13.95--
$165.00Jan 21$51.00$56.00$53.50$18.36 07/10$17.30–$53.50$51.00--
$140.00Aug 21$13.80$17.20$15.50$20.95 07/16$13.40–$21.10$15.50--
$140.00Sep 18$63.50$67.50$65.50$16.55 06/25$14.35–$65.50$63.50--
$140.00Dec 18$64.00$68.50$66.25$15.00 06/18$18.40–$66.25$64.00--
$140.00Mar 19$21.30$25.30$23.30$23.70 07/13$21.40–$27.75$23.30--
$140.00Jan 21$70.00$75.00$72.50$34.00 07/16$28.75–$72.50$70.00--
$170.00Aug 21$0.90$1.45$1.18$3.00 07/17$1.18–$3.05$1.18571
$170.00Sep 18$34.00$38.00$36.00$3.31 07/15$1.88–$36.00$34.00--
$170.00Dec 18$36.50$41.00$38.75$8.30 07/16$5.35–$38.75$36.50--
$170.00Jan 15$37.00$41.50$39.25$9.00 07/16$6.30–$39.25$37.00--
$170.00Mar 19$7.20$11.30$9.25$11.60 07/16$8.15–$11.90$9.25--
$170.00Jun 17$10.00$14.30$12.15$13.10 07/15$11.00–$14.65$12.15--
$170.00Jan 21$47.50$52.50$50.00$17.48 06/05$15.45–$50.00$47.50--
$135.00Aug 21$17.40$21.00$19.20$24.20 07/17$17.70–$25.45$19.20--
$135.00Dec 18$69.00$73.50$71.25$26.00 07/15$21.90–$71.25$69.00--
$135.00Jan 15$69.00$73.50$71.25$21.40 06/11$22.90–$71.25$69.00--
$135.00Mar 19$24.50$27.90$26.20$23.65 07/14$24.45–$31.80$24.50--
$135.00Jan 21$74.00$79.00$76.50$34.19 07/13$31.50–$76.50$74.00--
$175.00Aug 21$0.50$1.20$0.85$1.61 07/17$0.85–$2.55$0.85257
$175.00Sep 18$29.00$33.50$31.25$3.10 07/16$1.50–$31.25$29.00--
$175.00Dec 18$32.50$37.00$34.75$4.30 07/14$3.95–$34.75$32.50--
$175.00Jan 15$33.00$37.50$35.25$6.80 07/15$4.90–$35.25$33.00--
$175.00Mar 19$5.70$9.80$7.75$10.10 07/16$6.85–$10.50$7.75--
$175.00Jun 17$8.30$12.60$10.45$11.30 07/15$9.50–$13.55$10.45--
$130.00Aug 21$22.10$26.00$24.05$17.87 06/23$22.00–$29.95$22.10--
$130.00Sep 18$73.00$77.50$75.25$28.50 06/26$22.70–$75.25$73.00--
$130.00Dec 18$73.50$78.00$75.75$32.34 07/07$25.50–$75.75$73.50--
$130.00Jan 15$73.60$78.20$75.90$23.00 06/23$26.50–$75.90$73.60--
$130.00Jun 17$30.00$34.50$32.25$31.75 07/13$30.00–$37.40$31.75--
$130.00Jan 21$78.50$83.00$80.75$38.30 07/06$34.25–$80.75$78.50--
$180.00Aug 21$0.25$1.30$0.78$0.85 07/17$0.53–$1.83$0.78--
$180.00Sep 18$24.50$29.00$26.75$1.85 07/16$0.98–$26.75$24.50--
$180.00Dec 18$28.50$33.00$30.75$4.50 07/15$3.40–$30.75$28.50--
$180.00Jan 15$29.00$33.50$31.25$5.20 07/15$3.95–$31.25$29.00--
$180.00Mar 19$4.50$8.60$6.55$8.40 07/16$5.75–$9.00$6.55--
$180.00Jun 17$6.90$11.20$9.05$9.80 07/15$8.15–$11.25$9.05--
$180.00Jan 21$41.00$46.00$43.50$11.00 06/17$12.40–$43.50$41.00--
$125.00Sep 18$78.00$82.50$80.25$30.76 06/26$26.80–$80.25$78.00--
$185.00Aug 21$0.00$1.40$0.70$0.50 07/17$0.40–$1.25$0.50--
$185.00Sep 18$20.30$24.50$22.40$1.10 07/17$0.73–$22.40$20.30--
$185.00Dec 18$24.50$29.00$26.75$4.30 07/16$2.63–$26.75$24.50--
$185.00Jan 15$25.50$30.00$27.75$3.27 07/09$3.25–$27.75$25.50--
$185.00Jun 17$5.70$10.00$7.85$9.70 07/16$6.90–$9.75$7.85--
$120.00Sep 18$83.00$87.50$85.25$37.70 06/26$32.05–$85.25$83.00--
$120.00Jan 21$87.00$92.00$89.50$48.50 07/16$40.75–$89.50$87.00--
$190.00Aug 21$0.00$1.15$0.57$0.35 07/17$0.30–$1.45$0.35--
$190.00Sep 18$16.10$20.50$18.30$1.10 07/06$0.53–$18.30$16.10--
$190.00Dec 18$21.00$25.50$23.25$3.40 07/17$2.13–$23.25$21.00--
$190.00Jan 15$22.00$26.50$24.25$3.50 06/25$2.63–$24.25$22.00--
$190.00Mar 19$2.50$6.60$4.55$6.25 07/17$3.75–$6.50$4.55--
$115.00Aug 21$36.60$40.60$38.60$42.20 06/26$36.70–$45.40$38.60--
$115.00Dec 18$88.50$92.50$90.50$38.89 06/08$37.90–$90.50$88.50--
$115.00Jan 21$91.00$96.00$93.50$46.00 06/25$44.50–$93.50$91.00--
$195.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.33–$1.28$0.40--
$195.00Sep 18$13.10$16.50$14.80$0.55 07/17$0.48–$14.80$13.10--
$195.00Dec 18$18.00$22.50$20.25$2.05 07/16$1.73–$20.25$18.00--
$195.00Jan 15$19.40$23.00$21.20$2.25 06/25$2.17–$21.20$19.40--
$110.00Jan 15$93.30$98.00$95.65$39.20 06/12$43.20–$95.65$93.30--
$110.00Jan 21$95.50$100.50$98.00$49.80 06/09$48.00–$98.00$95.50--
$200.00Sep 18$10.00$13.00$11.50$0.50 07/17$0.50–$11.50$10.00--
$200.00Dec 18$15.00$19.50$17.25$1.70 07/16$1.48–$17.25$15.00--
$200.00Jan 15$16.90$20.00$18.45$1.85 06/25$1.40–$18.45$16.90--
$200.00Mar 19$1.10$5.30$3.20$4.10 07/16$2.80–$4.55$3.20--
$200.00Jan 21$30.00$35.00$32.50$6.90 06/23$8.25–$32.50$30.00--
$105.00Dec 18$98.30$102.50$100.40$53.00 06/26$47.60–$100.40$98.30--
$205.00Sep 18$7.30$10.50$8.90$5.40 06/22$7.45–$12.25$7.30--
$210.00Sep 18$5.10$8.00$6.55$0.40 06/03$0.38–$6.55$5.10--
$210.00Dec 18$9.70$14.00$11.85$0.65 07/14$1.02–$11.95$9.70--
$210.00Jan 15$11.50$15.00$13.25$1.73 07/16$0.88–$13.25$11.50--
$210.00Mar 19$0.50$4.50$2.50$2.85 07/16$1.73–$3.33$2.50--
$210.00Jan 21$25.50$30.00$27.75$6.52 06/04$6.40–$27.75$25.50--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$6.20$7.50$6.85$4.90 07/17$4.30–$9.30$6.2043
$155.00Sep 18$0.00$1.75$0.88$6.35 07/16$0.88–$10.70$0.88--
$155.00Mar 19$13.40$17.50$15.45$13.00 07/16$12.50–$16.65$13.40--
$155.00Jun 17$15.00$20.00$17.50$14.70 07/16$14.50–$19.10$15.00--
$150.00Aug 21$3.80$5.40$4.60$3.18 07/17$2.88–$6.65$3.80--
$150.00Sep 18$0.00$1.75$0.88$3.80 07/17$0.88–$8.10$0.88--
$150.00Dec 18$0.00$2.25$1.13$11.01 07/08$1.13–$11.50$1.13--
$150.00Jan 15$0.05$5.00$2.53$10.20 07/15$1.85–$12.45$2.53--
$150.00Mar 19$10.90$15.00$12.95$11.00 07/16$10.40–$14.15$11.00--
$150.00Jun 17$12.50$17.50$15.00$12.90 07/16$12.35–$16.60$12.90--
$150.00Jan 21$3.00$8.00$5.50$18.00 07/13$5.50–$19.80$5.50--
$160.00Aug 21$9.30$10.40$9.85$7.00 07/17$6.35–$12.30$9.30--
$160.00Sep 18$0.00$1.95$0.98$12.58 07/10$0.98–$13.90$0.98--
$160.00Jan 15$0.50$4.80$2.65$21.10 06/23$2.23–$17.65$2.65--
$160.00Jan 21$5.00$10.00$7.50$25.34 06/05$7.50–$25.00$7.50--
$145.00Aug 21$2.20$3.30$2.75$2.05 07/17$1.68–$4.65$2.20460
$145.00Sep 18$0.00$1.75$0.88$3.06 07/17$0.88–$6.10$0.88--
$145.00Dec 18$0.00$2.00$1.00$7.00 07/07$1.00–$10.10$1.00--
$145.00Jan 15$0.00$4.80$2.40$8.20 07/15$1.55–$10.35$2.40--
$145.00Mar 19$8.70$12.70$10.70$10.00 07/13$8.40–$12.40$10.00--
$145.00Jun 17$10.80$15.10$12.95$11.00 07/16$10.50–$14.45$11.00--
$165.00Aug 21$13.00$14.10$13.55$10.50 07/17$9.10–$16.25$13.00--
$165.00Jan 21$6.50$11.00$8.75$30.00 06/04$8.75–$28.00$8.75--
$140.00Aug 21$1.25$2.05$1.65$1.19 07/17$1.15–$3.22$1.2590
$140.00Sep 18$0.00$1.75$0.88$2.30 07/16$0.88–$4.35$0.88--
$140.00Dec 18$0.10$1.80$0.95$5.10 07/16$0.95–$7.75$0.95--
$140.00Jan 15$0.00$2.00$1.00$6.70 07/15$1.00–$8.50$1.00--
$140.00Mar 19$7.60$10.20$8.90$7.40 07/16$7.35–$10.50$7.60--
$140.00Jun 17$8.80$13.10$10.95$9.20 07/16$8.85–$11.90$9.20--
$140.00Jan 21$1.50$6.50$4.00$12.60 07/07$4.00–$15.00$4.00--
$170.00Sep 18$0.00$2.45$1.23$16.20 07/17$1.23–$21.85$1.23--
$170.00Dec 18$1.10$5.00$3.05$24.00 06/05$2.80–$23.90$3.05--
$170.00Mar 19$22.50$26.50$24.50$23.70 07/13$20.50–$26.00$23.70--
$170.00Jan 21$7.50$12.50$10.00$33.40 05/26$10.00–$31.25$10.00--
$135.00Aug 21$0.65$1.15$0.90$0.93 07/17$0.78–$2.20$0.90--
$135.00Sep 18$0.10$1.75$0.93$2.62 07/09$0.93–$2.85$0.93--
$135.00Dec 18$0.00$1.75$0.88$4.15 07/07$0.88–$6.35$0.88--
$135.00Jan 15$0.00$4.50$2.25$9.40 06/22$0.95–$6.95$2.25--
$135.00Mar 19$6.10$9.20$7.65$10.42 06/18$5.75–$8.65$7.65--
$135.00Jun 17$7.10$11.40$9.25$8.20 07/15$7.20–$9.95$8.20--
$135.00Jan 21$1.00$5.80$3.40$10.78 07/16$3.40–$13.00$3.40--
$175.00Dec 18$3.00$6.00$4.50$21.80 07/07$4.50–$27.85$4.50--
$175.00Jan 15$1.50$6.00$3.75$28.25 06/10$3.75–$28.40$3.75--
$175.00Jan 21$9.00$14.00$11.50$34.38 07/09$11.50–$34.25$11.50--
$130.00Aug 21$0.30$1.65$0.98$0.60 07/17$0.45–$1.73$0.60--
$130.00Sep 18$0.00$1.75$0.88$1.00 07/16$0.88–$2.23$0.88--
$130.00Dec 18$0.00$1.75$0.88$3.00 07/17$0.88–$5.25$0.88--
$130.00Jan 15$0.00$1.75$0.88$6.40 06/16$0.88–$5.55$0.88--
$130.00Mar 19$3.70$7.80$5.75$6.20 07/09$4.50–$6.50$5.75--
$130.00Jun 17$5.50$9.80$7.65$8.00 07/09$5.60–$8.40$7.65--
$130.00Jan 21$0.50$5.40$2.95$12.60 05/26$2.85–$11.00$2.95--
$180.00Dec 18$2.50$7.00$4.75$25.60 07/07$4.63–$32.00$4.75--
$180.00Jan 21$10.50$15.50$13.00$37.50 06/30$13.00–$37.75$13.00--
$125.00Aug 21$0.00$0.85$0.43$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–$3.63$0.88--
$125.00Jan 15$0.00$1.75$0.88$5.10 06/11$0.88–$4.55$0.88--
$125.00Mar 19$2.70$6.70$4.70$6.82 06/18$3.20–$5.45$4.70--
$125.00Jun 17$4.20$8.50$6.35$4.72 07/17$4.75–$7.55$4.72--
$125.00Jan 21$0.20$5.00$2.60$10.50 06/08$2.50–$9.50$2.60--
$185.00Mar 19$33.60$37.70$35.65$33.06 07/02$30.70–$37.75$33.60--
$120.00Aug 21$0.00$2.40$1.20$0.20 07/17$0.23–$1.30$0.20--
$120.00Sep 18$0.00$0.15$0.08$0.50 07/15$0.08–$1.45$0.08--
$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$4.20$3.15$4.00 07/14$2.60–$4.75$3.15--
$120.00Jan 21$0.50$5.00$2.75$6.42 07/17$2.75–$8.00$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–$6.50$2.50--
$110.00Sep 18$0.00$0.15$0.08$0.23 07/15$0.08–$2.40$0.08--
$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$1.35$4.40$2.88$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–$5.55$2.50--
$200.00Jan 21$18.50$23.00$20.75$57.00 06/23$20.75–$53.00$20.75--
$105.00Dec 18$0.00$1.75$0.88$0.90 07/10$0.63–$1.78$0.88--
$105.00Jan 15$0.00$1.75$0.88$1.85 07/08$0.88–$2.40$0.88--
$105.00Jun 17$0.65$4.90$2.78$2.10 07/02$1.75–$3.25$2.10--
$100.00Sep 18$0.00$0.15$0.08$0.59 07/09$0.08–$2.40$0.08--
$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–$3.98$2.50--
$210.00Jun 17$56.00$61.00$58.50$57.17 07/13$52.25–$60.10$57.17--
$210.00Jan 21$23.50$28.00$25.75$67.00 06/17$25.75–$61.50$25.75--
$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–$1.42$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–$3.15$2.50--
$215.00Dec 18$17.50$20.50$19.00$17.20 07/07$16.20–$21.25$17.50--
$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$2.50–$2.50$2.50--
$85.00Dec 18$0.00$0.15$0.08$0.50 07/15$0.08–$1.38$0.08--
$85.00Jan 15$0.00$2.50$1.25$0.50 07/15$0.48–$1.38$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 42
Total Puts 31
Put/Call Ratio 0.74
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 297
Total Puts 75
Put/Call Ratio 0.25
Net Difference 222

Prior 7-Day Put/Call Summary

Total Calls 3,368
Total Puts 1,302
Average Put/Call Ratio 0.59
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