Tour v422
BDX
BECTON DICKINSON & C
$158.92 +1.64%
(7/24 01:55) ◀
|
Monday, July 27, 2026 (6:15pm)
January 2026
|
▶ (7/28 18:19)
◀ 7/27 18:15 ▶

Option Volume

Detail
ℹ
Current (07/27) 344
Calls: 237 (69%)
Puts: 107 (31%)
Prior (07/24) 122
Calls: 41 (34%)
Puts: 81 (66%)
Current vs Prior +181.97%
Calls: +478.05% (Calls)
Puts: +32.10% (Puts)
Prior 7-Day Total 4,072
Calls: 3,073 (75%)
Puts: 999 (25%)
Prior 7-Day Average 581
Calls: 439 (75%)
Puts: 142 (25%)
Current vs Prior 7-Day Avg -40.86%
Calls: -46.01%
Puts: -25.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $293.4K
Calls: $125.1K (43%)
Puts: $168.2K (57%)
Prior (07/24) $103.7K
Calls: $32.0K (31%)
Puts: $71.7K (69%)
Current vs Prior +182.86%
Calls: +290.95%
Puts: +134.61%
Prior 7-Day Total $1.70M
Calls: $1.11M (65%)
Puts: $590.6K (35%)
Prior 7-Day Average $242.9K
Calls: $158.5K (65%)
Puts: $84.4K (35%)
Current vs Prior 7-Day Avg +20.78%
Calls: -21.06%
Puts: +99.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.45
Prior (07/24) 1.98
Current vs Prior -77.15%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -28.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 4,895
Calls: 3,857 (79%)
Puts: 1,038 (21%)
Prior (07/24) 1,715
Calls: 1,169 (68%)
Puts: 546 (32%)
Current vs Prior +185.42%
Prior 7-Day Total 24,207
Calls: 16,394 (68%)
Puts: 7,813 (32%)
Prior 7-Day Average 3,458
Calls: 2,342 (68%)
Puts: 1,116 (32%)
Current vs Prior 7-Day Avg +41.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.38% | 11.92%
Prior 9.47% | 11.74%
Current vs Prior -0.95% | +1.61%
Prior 7-Day Avg 8.97% | 11.78%
Current vs 7-Day Avg +4.48% | +1.21%
Prior 7-Day Eod 9.47% | 11.74%
Current vs 7-Day Eod -0.95% | +1.61%
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

Massive premium surge with dollar volume up 183% vs prior. Unusually high activity with volume up 182% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (237 calls vs 107 puts). P/C ratio dropping 77% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.63, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.209.10$8.6510.4%30.63170
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 42, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 213.404.30$3.8523.4%110.38433
$175.00Aug 210.951.75$1.3559.3%60.17--
$170.00Aug 211.852.75$2.3039.1%50.26576
$155.00Aug 218.209.10$8.6510.4%30.63170
$185.00Aug 210.250.90$0.57114.0%30.08133
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 211.402.50$1.9556.4%50.19465
$150.00Aug 212.002.95$2.4838.3%30.26150
$135.00Aug 210.300.90$0.60100.0%20.07--

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 22.81, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.21$4.79$0.2122.81$180.21
$175.00$180.00Aug 21$0.57$4.43$0.577.77$175.57
$170.00$175.00Aug 21$0.95$4.05$0.954.26$170.95
$165.00$170.00Aug 21$1.55$3.45$1.552.23$166.55
$160.00$165.00Aug 21$1.95$3.05$1.951.56$161.95
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.53$4.47$0.538.43$149.47
$145.00$135.00Aug 21$1.35$8.65$1.356.41$143.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$2.85$2.85$2.151.33$157.85
$160.00$165.00Aug 21$1.95$1.95$3.050.64$161.95
$165.00$170.00Aug 21$1.55$1.55$3.450.45$166.55
$170.00$175.00Aug 21$0.95$0.95$4.050.23$170.95
$175.00$180.00Aug 21$0.57$0.57$4.430.13$175.57
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Aug 21$1.35$1.35$8.650.16$143.65
$150.00$145.00Aug 21$0.53$0.53$4.470.12$149.47

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.87% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Aug 21$0.78$0.60$1.38$133.62$181.38
$175.00$135.00Aug 21$1.35$0.60$1.95$133.05$176.95
$180.00$145.00Aug 21$0.78$1.95$2.73$142.27$182.73
$170.00$135.00Aug 21$2.30$0.60$2.90$132.10$172.90
$180.00$150.00Aug 21$0.78$2.48$3.26$146.74$183.26
$175.00$145.00Aug 21$1.35$1.95$3.30$141.70$178.30
$175.00$150.00Aug 21$1.35$2.48$3.83$146.17$178.83
$170.00$145.00Aug 21$2.30$1.95$4.25$140.75$174.25
$165.00$135.00Aug 21$3.85$0.60$4.45$130.55$169.45
$170.00$150.00Aug 21$2.30$2.48$4.78$145.22$174.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.09, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.38$1.622.09$146.62$158.38
145/150160/165Aug 21$2.48$2.520.98$147.52$162.48
135/145155/160Aug 21$4.20$5.800.72$140.80$159.20
145/150165/170Aug 21$2.08$2.920.71$147.92$167.08
135/145160/165Aug 21$3.30$6.700.49$141.70$163.30
145/150170/175Aug 21$1.48$3.520.42$148.52$171.48
135/145165/170Aug 21$2.90$7.100.41$142.10$167.90
135/145170/175Aug 21$2.30$7.700.30$142.70$172.30
145/150175/180Aug 21$1.10$3.900.28$148.90$176.10
135/145175/180Aug 21$1.92$8.080.24$143.08$176.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.83, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.24$4.7619.83
$175.00$180.00$185.00Aug 21$0.36$4.6412.89
$170.00$175.00$180.00Aug 21$0.38$4.6212.16
$160.00$165.00$170.00Aug 21$0.40$4.6011.50
$165.00$170.00$175.00Aug 21$0.60$4.407.33
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.21, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.21$4.79
$180.00$185.001:2Aug 21-$0.36$4.64
$170.00$175.001:2Aug 21-$0.40$4.60
$185.00$190.001:2Aug 21-$0.63$4.37
$165.00$170.001:2Aug 21-$0.75$4.25
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$1.42$3.58
$145.00$135.001:2Aug 21$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.27%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$5.200.500.7%3.27%3.95%2780
$165.00Aug 21$3.400.383.8%2.14%5.97%11433
$170.00Aug 21$1.850.267.0%1.16%8.14%5576
$175.00Aug 21$0.950.1710.1%0.60%10.72%6--
$180.00Aug 21$0.500.1113.3%0.31%13.58%1--
$185.00Aug 21$0.250.0816.4%0.16%16.57%3133

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 536 vol/day, 200 traded recently)

BDX averages only 536 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 $6.80 on 07/24 (now $8.20/$9.10) — try a limit near $8.20. Also watch the $160.00 08-21 call last traded $4.70 on 07/24 (now $5.20/$6.40) — try a limit near $5.20; the $165.00 08-21 call last traded $2.82 on 07/24 (now $3.40/$4.30) — try a limit near $3.40. Most tradeable put: the $150.00 08-21 put last traded $3.49 on 07/24 (now $2.00/$2.95) — try a limit near $2.48.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$5.20$6.40$5.80$4.70 07/24$3.13–$6.90$5.20780
$160.00Sep 18$48.30$52.50$50.40$6.40 07/24$4.08–$50.40$48.30--
$160.00Dec 18$49.50$54.00$51.75$12.60 07/17$8.40–$51.75$49.50--
$160.00Jan 15$49.90$54.50$52.20$10.30 07/23$9.40–$52.20$49.90--
$160.00Mar 19$14.40$17.50$15.95$11.10 06/24$11.70–$16.25$14.40--
$160.00Jan 21$58.00$63.00$60.50$20.00 07/09$19.75–$60.50$58.00--
$155.00Aug 21$8.20$9.10$8.65$6.80 07/24$5.00–$9.85$8.20170
$155.00Sep 18$53.20$57.50$55.35$6.89 07/23$6.05–$55.35$53.20--
$155.00Dec 18$54.40$59.00$56.70$11.75 07/22$10.40–$56.70$54.40--
$155.00Jan 15$54.30$59.00$56.65$16.30 07/07$11.25–$56.65$54.30--
$155.00Mar 19$17.40$20.20$18.80$15.40 07/06$13.80–$18.80$17.40--
$155.00Jan 21$62.00$67.00$64.50$16.70 06/22$21.75–$64.50$62.00--
$165.00Aug 21$3.40$4.30$3.85$2.82 07/24$1.98–$4.65$3.40433
$165.00Sep 18$43.30$47.50$45.40$1.95 07/21$2.78–$45.40$43.30--
$165.00Dec 18$45.00$49.50$47.25$10.11 07/16$6.75–$47.25$45.00--
$165.00Jan 15$45.30$50.00$47.65$9.90 07/20$8.05–$47.65$45.30--
$165.00Mar 19$12.50$15.30$13.90$8.84 06/02$9.90–$14.55$12.50--
$165.00Jun 17$15.20$18.70$16.95$15.00 07/15$12.45–$17.00$15.20--
$165.00Jan 21$54.50$59.50$57.00$18.36 07/10$17.30–$57.00$54.50--
$150.00Aug 21$11.70$12.40$12.05$9.68 07/24$7.15–$12.85$11.70--
$150.00Sep 18$57.90$62.50$60.20$10.54 07/22$8.40–$60.20$57.90--
$150.00Dec 18$58.90$63.50$61.20$16.20 07/15$12.85–$61.20$58.90--
$150.00Jan 15$59.00$63.50$61.25$12.70 07/09$13.35–$61.25$59.00--
$150.00Mar 19$19.50$23.50$21.50$17.87 06/09$15.90–$21.65$19.50--
$150.00Jun 17$22.00$25.80$23.90$20.03 06/25$19.00–$24.40$22.00--
$150.00Jan 21$66.00$71.00$68.50$25.05 07/21$24.00–$68.50$66.00--
$170.00Aug 21$1.85$2.75$2.30$1.70 07/24$1.18–$3.05$1.85576
$170.00Sep 18$38.50$42.50$40.50$2.17 07/23$1.88–$40.50$38.50--
$170.00Dec 18$41.50$45.00$43.25$6.00 07/23$5.35–$43.25$41.50--
$170.00Jan 15$41.00$45.50$43.25$9.40 07/24$6.30–$43.25$41.00--
$170.00Mar 19$10.30$14.10$12.20$11.60 07/16$8.15–$12.20$11.60--
$170.00Jun 17$13.00$16.50$14.75$13.34 07/20$11.00–$14.75$13.34--
$170.00Jan 21$51.50$56.00$53.75$17.48 06/05$15.45–$53.75$51.50--
$145.00Aug 21$14.80$17.80$16.30$13.00 07/24$10.25–$16.65$14.80--
$145.00Sep 18$63.00$67.00$65.00$15.34 07/20$11.20–$65.00$63.00--
$145.00Jan 15$63.80$68.50$66.15$18.50 07/13$16.30–$66.15$63.80--
$175.00Aug 21$0.95$1.75$1.35$0.70 07/23$0.85–$2.55$0.95--
$175.00Sep 18$33.80$37.50$35.65$2.05 07/24$1.50–$35.65$33.80--
$175.00Dec 18$37.00$40.50$38.75$4.80 07/21$3.95–$38.75$37.00--
$175.00Jan 15$37.50$41.00$39.25$6.80 07/15$4.90–$39.25$37.50--
$175.00Mar 19$8.30$12.20$10.25$10.10 07/16$6.85–$10.50$10.10--
$175.00Jun 17$11.30$15.10$13.20$11.30 07/15$9.50–$13.55$11.30--
$140.00Aug 21$18.90$22.40$20.65$20.95 07/16$13.40–$21.10$20.65--
$140.00Sep 18$68.00$72.00$70.00$16.55 06/25$14.35–$70.00$68.00--
$140.00Dec 18$68.50$73.00$70.75$15.00 06/18$18.40–$70.75$68.50--
$140.00Jan 15$68.70$73.00$70.85$21.48 07/22$19.45–$70.85$68.70--
$140.00Mar 19$26.60$29.60$28.10$23.70 07/13$21.40–$28.10$26.60--
$140.00Jan 21$74.00$79.00$76.50$34.00 07/16$28.75–$76.50$74.00--
$180.00Aug 21$0.50$1.05$0.78$0.90 07/21$0.53–$1.83$0.78--
$180.00Sep 18$28.80$33.00$30.90$1.20 07/23$0.98–$30.90$28.80--
$180.00Dec 18$33.00$36.50$34.75$4.02 07/23$3.25–$34.75$33.00--
$180.00Jan 15$33.50$37.00$35.25$5.20 07/15$3.95–$35.25$33.50--
$180.00Mar 19$6.90$10.10$8.50$8.40 07/16$5.75–$9.00$8.40--
$180.00Jun 17$9.60$13.10$11.35$9.80 07/15$8.15–$11.35$9.80--
$180.00Jan 21$44.50$49.50$47.00$11.00 06/17$12.40–$47.00$44.50--
$135.00Aug 21$24.10$27.10$25.60$24.20 07/17$17.70–$25.60$24.20--
$135.00Dec 18$73.30$78.00$75.65$26.00 07/15$21.90–$75.65$73.30--
$135.00Jan 15$73.10$78.00$75.55$21.40 06/11$22.90–$75.55$73.10--
$135.00Mar 19$30.10$32.70$31.40$26.89 07/23$24.45–$31.80$30.10--
$135.00Jan 21$78.00$83.00$80.50$34.19 07/13$31.50–$80.50$78.00--
$185.00Aug 21$0.25$0.90$0.57$0.55 07/20$0.40–$1.25$0.55133
$185.00Sep 18$25.00$28.50$26.75$1.10 07/17$0.73–$26.75$25.00--
$185.00Dec 18$29.00$32.50$30.75$3.10 07/22$2.63–$30.75$29.00--
$185.00Jan 15$29.50$33.00$31.25$3.27 07/09$3.25–$31.25$29.50--
$185.00Jun 17$8.00$12.10$10.05$9.70 07/16$6.90–$10.05$9.70--
$130.00Aug 21$29.00$31.80$30.40$17.87 06/23$22.00–$30.40$29.00--
$130.00Sep 18$77.10$82.00$79.55$28.50 06/26$22.70–$79.55$77.10--
$130.00Dec 18$78.10$82.50$80.30$32.34 07/07$25.50–$80.30$78.10--
$130.00Jan 15$78.30$83.00$80.65$23.00 06/23$26.50–$80.65$78.30--
$130.00Jun 17$35.50$39.50$37.50$31.75 07/13$30.00–$37.50$35.50--
$130.00Jan 21$82.50$87.50$85.00$37.20 07/23$34.25–$85.00$82.50--
$190.00Aug 21$0.05$1.15$0.60$0.65 07/20$0.30–$1.45$0.6016
$190.00Sep 18$20.50$24.00$22.25$0.80 07/22$0.53–$22.25$20.50--
$190.00Dec 18$25.00$28.50$26.75$2.65 07/20$1.93–$26.75$25.00--
$190.00Jan 15$26.00$29.50$27.75$3.00 07/21$2.63–$27.75$26.00--
$190.00Mar 19$4.40$8.10$6.25$6.25 07/17$3.75–$6.50$6.25--
$190.00Jun 17$8.00$10.10$9.05$7.50 07/24$5.80–$9.05$8.00--
$125.00Sep 18$82.70$87.00$84.85$30.76 06/26$26.80–$84.85$82.70--
$125.00Jan 21$86.50$91.50$89.00$42.00 07/24$37.50–$89.00$86.50--
$195.00Aug 21$0.00$0.60$0.30$0.40 07/20$0.30–$1.28$0.30--
$195.00Sep 18$16.00$19.50$17.75$0.55 07/17$0.30–$17.75$16.00--
$195.00Dec 18$21.50$25.00$23.25$2.05 07/16$1.73–$23.25$21.50--
$195.00Jan 15$22.00$26.00$24.00$1.85 07/20$2.17–$24.00$22.00--
$120.00Sep 18$87.50$92.00$89.75$37.70 06/26$32.05–$89.75$87.50--
$120.00Jan 21$91.50$96.00$93.75$48.50 07/16$40.75–$93.75$91.50--
$200.00Sep 18$12.00$16.00$14.00$0.50 07/17$0.45–$14.00$12.00--
$200.00Dec 18$18.00$22.00$20.00$1.70 07/16$1.48–$20.00$18.00--
$200.00Jan 15$19.00$22.50$20.75$1.85 06/25$1.40–$20.75$19.00--
$200.00Mar 19$3.30$6.50$4.90$4.10 07/16$2.80–$4.90$4.10--
$200.00Jan 21$33.00$37.50$35.25$9.80 07/20$8.25–$35.25$33.00--
$115.00Aug 21$42.80$46.40$44.60$42.20 06/26$36.70–$45.40$42.80--
$115.00Dec 18$92.70$97.50$95.10$38.89 06/08$37.90–$95.10$92.70--
$115.00Jan 21$95.50$100.50$98.00$46.00 06/25$44.50–$98.00$95.50--
$205.00Sep 18$9.60$12.50$11.05$5.40 06/22$7.45–$12.25$9.60--
$110.00Jan 15$97.70$102.50$100.10$39.20 06/12$43.20–$100.10$97.70--
$110.00Jan 21$100.30$105.00$102.65$49.80 06/09$48.00–$102.65$100.30--
$210.00Sep 18$6.90$10.00$8.45$0.40 06/03$0.33–$8.45$6.90--
$210.00Dec 18$12.60$16.00$14.30$0.65 07/14$1.02–$14.30$12.60--
$210.00Jan 15$13.50$17.00$15.25$1.73 07/16$0.88–$15.25$13.50--
$105.00Dec 18$102.60$107.00$104.80$53.00 06/26$47.60–$104.80$102.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$5.70$6.80$6.25$7.00 07/17$6.25–$12.10$6.25--
$160.00Sep 18$0.00$1.80$0.90$12.58 07/10$0.90–$13.90$0.90--
$160.00Jan 15$0.30$4.80$2.55$13.50 07/20$2.55–$17.60$2.55--
$160.00Jan 21$4.50$9.00$6.75$25.34 06/05$6.75–$25.00$6.75--
$155.00Aug 21$3.50$4.60$4.05$4.97 07/24$4.05–$8.75$4.05--
$155.00Sep 18$0.00$1.75$0.88$7.60 07/24$0.88–$10.55$0.88--
$155.00Jan 15$0.05$4.30$2.17$12.15 07/24$2.17–$14.95$2.17--
$155.00Mar 19$11.50$14.80$13.15$13.00 07/16$12.50–$16.45$13.00--
$155.00Jun 17$13.00$17.40$15.20$14.70 07/16$14.50–$18.50$14.70--
$165.00Aug 21$8.60$9.90$9.25$10.50 07/17$9.10–$16.25$9.25--
$165.00Jan 21$5.60$10.00$7.80$30.00 06/04$7.80–$28.00$7.80--
$150.00Aug 21$2.00$2.95$2.48$3.49 07/24$2.48–$6.10$2.48150
$150.00Sep 18$0.00$1.75$0.88$6.60 07/22$0.88–$7.75$0.88--
$150.00Dec 18$0.00$2.10$1.05$11.01 07/08$1.05–$11.45$1.05--
$150.00Jan 15$0.00$3.60$1.80$10.20 07/15$1.80–$12.10$1.80--
$150.00Mar 19$8.50$12.50$10.50$11.00 07/16$10.40–$13.85$10.50--
$150.00Jun 17$10.60$14.90$12.75$12.90 07/16$12.35–$15.95$12.75--
$150.00Jan 21$2.50$7.50$5.00$18.00 07/13$5.00–$19.80$5.00--
$170.00Aug 21$12.30$13.40$12.85$15.70 07/20$12.55–$20.65$12.85--
$170.00Sep 18$0.00$2.30$1.15$17.20 07/24$1.15–$21.85$1.15--
$170.00Dec 18$1.00$5.00$3.00$24.00 06/05$3.00–$23.90$3.00--
$170.00Mar 19$19.10$22.30$20.70$23.70 07/13$20.50–$25.95$20.70--
$170.00Jan 21$6.90$11.50$9.20$30.10 07/22$9.20–$31.25$9.20--
$145.00Aug 21$1.40$2.50$1.95$2.85 07/23$1.68–$4.20$1.95465
$145.00Sep 18$0.00$1.75$0.88$4.25 07/23$0.88–$5.65$0.88--
$145.00Dec 18$0.00$1.85$0.93$7.00 07/07$0.93–$9.25$0.93--
$145.00Jan 15$0.00$3.00$1.50$8.05 07/24$1.50–$10.10$1.50--
$145.00Mar 19$6.60$10.20$8.40$10.00 07/13$8.40–$11.70$8.40--
$145.00Jun 17$8.50$12.70$10.60$11.00 07/16$10.50–$13.45$10.60--
$175.00Dec 18$1.50$5.00$3.25$21.80 07/07$3.25–$27.85$3.25--
$175.00Jan 15$2.05$5.50$3.78$28.25 06/10$3.78–$28.40$3.78--
$175.00Jan 21$8.30$12.50$10.40$34.38 07/09$10.40–$34.25$10.40--
$140.00Aug 21$0.60$1.05$0.83$1.14 07/24$0.83–$2.50$0.83--
$140.00Sep 18$0.00$1.75$0.88$2.50 07/24$0.88–$4.15$0.88--
$140.00Dec 18$0.25$1.75$1.00$5.10 07/16$1.00–$7.30$1.00--
$140.00Jan 15$0.00$2.75$1.38$7.00 07/21$1.38–$8.00$1.38--
$140.00Mar 19$5.00$8.60$6.80$7.40 07/16$6.80–$9.65$6.8024
$140.00Jun 17$6.70$11.00$8.85$9.20 07/16$8.85–$11.70$8.85--
$140.00Jan 21$1.00$6.00$3.50$12.60 07/07$3.50–$15.00$3.50--
$180.00Dec 18$2.25$5.50$3.88$25.60 07/07$3.88–$32.00$3.88--
$180.00Jan 21$9.80$14.00$11.90$36.20 07/23$11.90–$37.75$11.90--
$135.00Aug 21$0.30$0.90$0.60$0.92 07/23$0.60–$1.95$0.60--
$135.00Sep 18$0.10$1.75$0.93$1.95 07/23$0.93–$2.83$0.93--
$135.00Dec 18$0.00$1.75$0.88$4.90 07/21$0.88–$5.70$0.88--
$135.00Jan 15$0.00$1.75$0.88$9.40 06/22$0.88–$6.50$0.88--
$135.00Mar 19$4.90$7.60$6.25$10.42 06/18$5.75–$8.00$6.25--
$135.00Jun 17$5.20$9.40$7.30$8.20 07/15$7.20–$9.75$7.30--
$135.00Jan 21$0.50$5.30$2.90$10.78 07/16$2.90–$12.50$2.90--
$185.00Mar 19$29.30$33.40$31.35$33.06 07/02$30.70–$37.75$31.35--
$130.00Aug 21$0.00$0.50$0.25$0.55 07/22$0.25–$1.73$0.25--
$130.00Sep 18$0.00$1.75$0.88$1.05 07/24$0.88–$2.00$0.88--
$130.00Dec 18$0.00$1.75$0.88$3.38 07/24$0.88–$4.70$0.88--
$130.00Jan 15$0.00$1.75$0.88$6.40 06/16$0.88–$5.20$0.88--
$130.00Mar 19$2.50$5.90$4.20$6.20 07/09$4.20–$6.40$4.20--
$130.00Jun 17$4.00$8.10$6.05$8.00 07/09$5.60–$8.15$6.05--
$130.00Jan 21$0.50$5.00$2.75$10.00 07/20$2.75–$11.30$2.75--
$125.00Aug 21$0.05$0.55$0.30$0.50 07/22$0.18–$1.30$0.30--
$125.00Sep 18$0.00$4.80$2.40$0.97 07/21$0.68–$2.40$0.97--
$125.00Dec 18$0.00$1.75$0.88$2.90 07/10$0.88–$3.48$0.88--
$125.00Jan 15$0.00$1.75$0.88$3.50 07/21$0.88–$4.33$0.88--
$125.00Mar 19$2.00$5.50$3.75$6.82 06/18$3.20–$5.10$3.75--
$125.00Jun 17$2.85$6.50$4.68$4.72 07/17$4.68–$6.90$4.68--
$125.00Jan 21$0.30$5.00$2.65$10.50 06/08$2.65–$9.50$2.65--
$120.00Aug 21$0.00$2.25$1.13$0.20 07/17$0.23–$1.30$0.20--
$120.00Sep 18$0.00$4.80$2.40$0.50 07/15$0.50–$2.40$0.50--
$120.00Dec 18$0.00$1.75$0.88$2.29 07/14$0.88–$2.95$0.88--
$120.00Jan 15$0.00$4.80$2.40$2.00 07/16$1.78–$3.58$2.00--
$120.00Mar 19$1.30$4.20$2.75$4.00 07/14$2.60–$4.28$2.75--
$120.00Jan 21$0.50$5.00$2.75$7.82 07/22$2.75–$8.30$2.75--
$200.00Jan 21$17.20$21.50$19.35$57.00 06/23$19.35–$53.00$19.35--
$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 07/21$0.88–$2.58$0.88--
$115.00Jan 15$0.00$4.80$2.40$1.50 07/16$1.40–$2.95$1.50--
$115.00Jan 21$0.00$5.00$2.50$6.62 07/22$2.50–$6.50$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$4.80$2.40$1.40 06/30$1.08–$2.40$1.40--
$110.00Jan 15$0.00$4.80$2.40$1.10 07/16$1.40–$2.55$1.10--
$110.00Mar 19$0.00$3.80$1.90$2.05 07/21$1.08–$3.00$1.90--
$110.00Jun 17$0.55$4.40$2.48$2.67 07/20$2.25–$3.53$2.48--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$5.55$2.50--
$210.00Jun 17$51.00$55.00$53.00$57.17 07/13$52.25–$60.10$53.00--
$210.00Jan 21$21.80$26.00$23.90$67.00 06/17$23.90–$61.50$23.90--
$105.00Dec 18$0.00$4.80$2.40$0.90 07/10$0.63–$2.40$0.90--
$105.00Jan 15$0.00$4.80$2.40$1.85 07/08$1.10–$2.40$1.85--
$105.00Jun 17$0.05$4.50$2.28$2.10 07/02$1.75–$3.25$2.10--
$215.00Dec 18$15.00$18.00$16.50$17.20 07/07$16.20–$21.25$16.50--
$100.00Aug 21$0.00$0.95$0.48$0.33 07/21$0.38–$1.10$0.33--
$100.00Sep 18$0.00$4.80$2.40$0.59 07/09$0.38–$2.40$0.59--
$100.00Dec 18$0.00$4.80$2.40$0.60 07/16$0.35–$2.40$0.60--
$100.00Jan 15$0.00$4.80$2.40$1.20 06/24$0.83–$2.40$1.20--
$100.00Mar 19$0.00$2.95$1.48$1.57 07/20$0.60–$1.75$1.48--
$100.00Jun 17$0.00$4.30$2.15$2.17 07/20$0.93–$2.50$2.15--
$100.00Jan 21$0.00$5.00$2.50$3.85 07/14$2.50–$3.98$2.50--
$95.00Sep 18$0.00$4.50$2.25$0.20 07/21$0.10–$2.25$0.20--
$95.00Dec 18$0.00$4.80$2.40$0.60 07/15$0.30–$2.40$0.60--
$95.00Jan 15$0.00$4.80$2.40$0.70 06/29$0.70–$2.40$0.70--
$95.00Jan 21$0.00$5.00$2.50$3.80 06/17$2.50–$3.15$2.50--
$90.00Dec 18$0.00$4.80$2.40$0.55 07/15$0.25–$2.40$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$2.50–$2.50$2.50--

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 237
Total Puts 107
Put/Call Ratio 0.45
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 41
Total Puts 81
Put/Call Ratio 1.98
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 3,073
Total Puts 999
Average Put/Call Ratio 0.63
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