Tour v452
BDX
BECTON DICKINSON & C
$166.34 +4.67%
(7/27 18:15) ◀
|
Tuesday, July 28, 2026 (6:19pm)
January 2026
|
▶ (7/29 18:21)
◀ 7/28 18:19 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,469
Calls: 767 (52%)
Puts: 702 (48%)
Prior (07/27) 344
Calls: 237 (69%)
Puts: 107 (31%)
Current vs Prior +327.03%
Calls: +223.63% (Calls)
Puts: +556.07% (Puts)
Prior 7-Day Total 3,973
Calls: 3,034 (76%)
Puts: 939 (24%)
Prior 7-Day Average 567
Calls: 433 (76%)
Puts: 134 (24%)
Current vs Prior 7-Day Avg +158.82%
Calls: +76.96%
Puts: +423.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $725.9K
Calls: $509.0K (70%)
Puts: $216.9K (30%)
Prior (07/27) $293.4K
Calls: $125.1K (43%)
Puts: $168.2K (57%)
Current vs Prior +147.43%
Calls: +306.79%
Puts: +28.91%
Prior 7-Day Total $1.76M
Calls: $1.07M (61%)
Puts: $692.8K (39%)
Prior 7-Day Average $251.8K
Calls: $152.8K (61%)
Puts: $99.0K (39%)
Current vs Prior 7-Day Avg +188.29%
Calls: +233.10%
Puts: +119.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.92
Prior (07/27) 0.45
Current vs Prior +102.72%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +49.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28) 5,945
Calls: 4,643 (78%)
Puts: 1,302 (22%)
Prior (07/27) 4,895
Calls: 3,857 (79%)
Puts: 1,038 (21%)
Current vs Prior +21.45%
Prior 7-Day Total 24,036
Calls: 17,698 (74%)
Puts: 6,338 (26%)
Prior 7-Day Average 3,433
Calls: 2,528 (74%)
Puts: 905 (26%)
Current vs Prior 7-Day Avg +73.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.10% | 11.78%
Prior 9.38% | 11.92%
Current vs Prior +7.72% | -1.18%
Prior 7-Day Avg 9.65% | 12.04%
Current vs 7-Day Avg +4.62% | -2.12%
Prior 7-Day Eod 9.38% | 11.92%
Current vs 7-Day Eod +7.72% | -1.18%
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

Moderately bullish flow with 70% call dollar volume ($509.0K). Massive premium surge with dollar volume up 147% vs prior. Dollar volume significantly above 7-day average (188% higher). Unusually high activity with volume up 327% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
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. 3 found (avg delta 0.67, highest 0.78)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2111.8015.60$13.7027.7%10.78169
$160.00Aug 219.2010.90$10.0516.9%370.67781
$165.00Aug 217.208.60$7.9017.7%3740.55426
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.3K, top 433)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 217.208.60$7.9017.7%3740.55426
$185.00Aug 210.352.25$1.30146.2%1480.16134
$170.00Aug 213.605.50$4.5541.8%430.43577
$160.00Aug 219.2010.90$10.0516.9%370.67781
$175.00Aug 212.904.40$3.6541.1%340.34265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.751.60$1.1872.0%4330.14150
$165.00Aug 215.107.10$6.1032.8%1580.459
$160.00Aug 212.305.10$3.7075.7%190.3377
$135.00Aug 210.200.60$0.40100.0%110.04--
$155.00Aug 211.652.95$2.3056.5%70.2357

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 10.63, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.50$4.50$0.509.00$185.50
$180.00$185.00Aug 21$0.80$4.20$0.805.25$180.80
$170.00$175.00Aug 21$0.90$4.10$0.904.56$170.90
$175.00$180.00Aug 21$1.55$3.45$1.552.23$176.55
$160.00$165.00Aug 21$2.15$2.85$2.151.33$162.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.43$4.57$0.4310.63$139.57
$150.00$145.00Aug 21$0.48$4.52$0.489.42$149.52
$155.00$150.00Aug 21$1.12$3.88$1.123.46$153.88
$160.00$155.00Aug 21$1.40$3.60$1.402.57$158.60
$165.00$160.00Aug 21$2.40$2.60$2.401.08$162.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.70, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$3.65$3.65$1.352.70$158.65
$165.00$170.00Aug 21$3.35$3.35$1.652.03$168.35
$160.00$165.00Aug 21$2.15$2.15$2.850.75$162.15
$175.00$180.00Aug 21$1.55$1.55$3.450.45$176.55
$170.00$175.00Aug 21$0.90$0.90$4.100.22$170.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$2.40$2.40$2.600.92$162.60
$160.00$155.00Aug 21$1.40$1.40$3.600.39$158.60
$155.00$150.00Aug 21$1.12$1.12$3.880.29$153.88
$150.00$145.00Aug 21$0.48$0.48$4.520.11$149.52
$140.00$135.00Aug 21$0.43$0.43$4.570.09$139.57

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. 3 found (cheapest 8.27% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$10.05$3.70$13.75$146.25$173.758.27%
$165.00Aug 21$7.90$6.10$14.00$151.00$179.008.42%
$155.00Aug 21$13.70$2.30$16.00$139.00$171.009.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.90% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Aug 21$0.80$0.70$1.50$143.50$191.50
$190.00$150.00Aug 21$0.80$1.18$1.98$148.02$191.98
$185.00$145.00Aug 21$1.30$0.70$2.00$143.00$187.00
$185.00$150.00Aug 21$1.30$1.18$2.48$147.52$187.48
$180.00$145.00Aug 21$2.10$0.70$2.80$142.20$182.80
$190.00$155.00Aug 21$0.80$2.30$3.10$151.90$193.10
$180.00$150.00Aug 21$2.10$1.18$3.28$146.72$183.28
$185.00$155.00Aug 21$1.30$2.30$3.60$151.40$188.60
$175.00$145.00Aug 21$3.65$0.70$4.35$140.65$179.35
$180.00$155.00Aug 21$2.10$2.30$4.40$150.60$184.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 19.00, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.75$0.2519.00$155.25$169.75
150/155165/170Aug 21$4.47$0.538.43$150.53$169.47
145/150155/160Aug 21$4.13$0.874.75$145.87$159.13
135/140155/160Aug 21$4.08$0.924.43$135.92$159.08
160/165175/180Aug 21$3.95$1.053.76$161.05$178.95
145/150165/170Aug 21$3.83$1.173.27$146.17$168.83
135/140165/170Aug 21$3.78$1.223.10$136.22$168.78
160/165170/175Aug 21$3.30$1.701.94$161.70$173.30
150/155160/165Aug 21$3.27$1.731.89$151.73$163.27
160/165180/185Aug 21$3.20$1.801.78$161.80$183.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 16.86, cheapest $0.28)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.30$4.7015.67
$175.00$180.00$185.00Aug 21$0.75$4.255.67
$155.00$160.00$165.00Aug 21$1.50$3.502.33
$165.00$170.00$175.00Aug 21$2.45$2.551.04
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.28$4.7216.86
$140.00$145.00$150.00Aug 21$0.61$4.397.20
$145.00$150.00$155.00Aug 21$0.64$4.366.81
$155.00$160.00$165.00Aug 21$1.00$4.004.00

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 $-0.06, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.30$4.70
$180.00$185.001:2Aug 21-$0.50$4.50
$175.00$180.001:2Aug 21-$0.55$4.45
$165.00$170.001:2Aug 21-$1.20$3.80
$170.00$175.001:2Aug 21-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.06$4.94
$150.00$145.001:2Aug 21-$0.22$4.78
$160.00$155.001:2Aug 21-$0.90$4.10
$145.00$140.001:2Aug 21-$0.96$4.04
$165.00$160.001:2Aug 21-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.16%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$3.600.432.2%2.16%4.36%43577
$175.00Aug 21$2.900.345.2%1.74%6.95%34265
$180.00Aug 21$1.600.238.2%0.96%9.17%15468
$185.00Aug 21$0.350.1611.2%0.21%11.43%148134

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 $160.00 08-21 call last traded $4.70 on 07/24 (now $9.20/$10.90) — try a limit near $9.20. Also watch the $155.00 03-19 call last traded $15.40 on 07/06 (now $21.10/$25.10) — try a limit near $21.10; the $165.00 08-21 call last traded $2.82 on 07/24 (now $7.20/$8.60) — try a limit near $7.20. Most tradeable put: the $165.00 08-21 put last traded $10.50 on 07/17 (now $5.10/$7.10) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$7.20$8.60$7.90$2.82 07/24$1.98–$7.90$7.20426
$165.00Sep 18$51.50$55.90$53.70$1.95 07/21$2.78–$53.70$51.50--
$165.00Dec 18$53.50$57.50$55.50$10.11 07/16$6.75–$55.50$53.50--
$165.00Jan 15$53.50$58.00$55.75$9.90 07/20$8.05–$55.75$53.50--
$165.00Mar 19$15.60$19.50$17.55$8.84 06/02$9.90–$17.55$15.604
$165.00Jun 17$19.00$22.90$20.95$15.00 07/15$12.45–$20.95$19.00--
$165.00Jan 21$62.50$67.00$64.75$18.36 07/10$17.30–$64.75$62.50--
$170.00Aug 21$3.60$5.50$4.55$1.70 07/24$1.18–$4.55$3.60577
$170.00Sep 18$46.50$51.00$48.75$2.17 07/23$1.88–$48.75$46.50--
$170.00Dec 18$48.50$53.00$50.75$6.00 07/23$5.35–$50.75$48.50--
$170.00Jan 15$49.00$53.40$51.20$9.40 07/24$6.30–$51.20$49.00--
$170.00Mar 19$13.50$17.30$15.40$11.60 07/16$8.15–$15.40$13.50--
$170.00Jun 17$16.50$20.80$18.65$13.34 07/20$11.00–$18.65$16.50--
$170.00Jan 21$58.50$63.00$60.75$17.48 06/05$15.45–$60.75$58.50--
$160.00Aug 21$9.20$10.90$10.05$4.70 07/24$3.13–$10.05$9.20781
$160.00Sep 18$56.50$60.80$58.65$6.40 07/24$4.08–$58.65$56.50--
$160.00Dec 18$58.00$62.30$60.15$12.60 07/17$8.40–$60.15$58.00--
$160.00Jan 15$58.00$62.50$60.25$10.30 07/23$9.40–$60.25$58.00--
$160.00Mar 19$18.50$21.80$20.15$11.10 06/24$11.70–$20.15$18.50--
$160.00Jan 21$66.00$71.00$68.50$20.00 07/09$19.75–$68.50$66.00--
$175.00Aug 21$2.90$4.40$3.65$0.70 07/23$0.85–$3.65$2.90265
$175.00Sep 18$42.00$46.00$44.00$2.05 07/24$1.50–$44.00$42.00--
$175.00Dec 18$44.00$48.50$46.25$4.80 07/21$3.95–$46.25$44.00--
$175.00Jan 15$44.50$48.50$46.50$6.80 07/15$4.90–$46.50$44.50--
$175.00Mar 19$11.30$15.40$13.35$10.10 07/16$6.85–$13.35$11.30--
$175.00Jun 17$14.50$18.70$16.60$11.30 07/15$9.50–$16.60$14.50--
$155.00Aug 21$11.80$15.60$13.70$6.80 07/24$5.00–$13.70$11.80169
$155.00Sep 18$61.50$66.00$63.75$6.89 07/23$6.05–$63.75$61.50--
$155.00Dec 18$62.50$66.90$64.70$11.75 07/22$10.40–$64.70$62.50--
$155.00Jan 15$63.00$67.00$65.00$16.30 07/07$11.25–$65.00$63.00--
$155.00Mar 19$21.10$25.10$23.10$15.40 07/06$13.80–$23.10$21.1017
$155.00Jan 21$70.00$75.00$72.50$16.70 06/22$21.75–$72.50$70.00--
$180.00Aug 21$1.60$2.60$2.10$0.90 07/21$0.53–$2.10$1.60468
$180.00Sep 18$37.00$41.30$39.15$1.20 07/23$0.98–$39.15$37.00--
$180.00Dec 18$39.50$44.30$41.90$4.02 07/23$3.25–$41.90$39.50--
$180.00Jan 15$40.00$44.90$42.45$5.20 07/15$3.95–$42.45$40.00--
$180.00Mar 19$9.40$13.50$11.45$8.40 07/16$5.75–$11.45$9.40--
$180.00Jun 17$12.50$16.60$14.55$9.80 07/15$8.15–$14.55$12.50--
$180.00Jan 21$51.50$56.00$53.75$11.00 06/17$12.40–$53.75$51.50--
$150.00Aug 21$15.90$19.70$17.80$9.68 07/24$7.15–$17.80$15.90--
$150.00Sep 18$66.50$70.60$68.55$10.54 07/22$8.40–$68.55$66.50--
$150.00Dec 18$67.50$71.60$69.55$16.20 07/15$12.85–$69.55$67.50--
$150.00Jan 15$67.50$71.80$69.65$12.70 07/09$13.35–$69.65$67.50--
$150.00Mar 19$24.50$28.30$26.40$17.87 06/09$15.90–$26.40$24.50--
$150.00Jun 17$27.00$31.80$29.40$20.03 06/25$19.00–$29.40$27.00--
$150.00Jan 21$74.00$79.00$76.50$25.05 07/21$24.00–$76.50$74.00--
$185.00Aug 21$0.35$2.25$1.30$0.55 07/20$0.40–$1.30$0.55134
$185.00Sep 18$32.00$36.50$34.25$1.10 07/17$0.73–$34.25$32.00--
$185.00Dec 18$35.50$39.90$37.70$3.10 07/22$2.63–$37.70$35.50--
$185.00Jan 15$36.00$40.90$38.45$3.27 07/09$3.25–$38.45$36.00--
$185.00Jun 17$10.50$14.90$12.70$9.70 07/16$6.90–$12.70$10.50--
$145.00Aug 21$20.30$23.80$22.05$13.00 07/24$10.25–$22.05$20.30--
$145.00Sep 18$71.50$75.50$73.50$15.34 07/20$11.20–$73.50$71.50--
$145.00Jan 15$72.50$76.70$74.60$18.50 07/13$16.30–$74.60$72.50--
$190.00Aug 21$0.00$1.60$0.80$0.65 07/20$0.30–$1.45$0.65--
$190.00Sep 18$27.50$31.80$29.65$0.80 07/22$0.53–$29.65$27.50--
$190.00Dec 18$31.00$35.90$33.45$2.65 07/20$1.93–$33.45$31.00--
$190.00Jan 15$32.00$36.50$34.25$3.00 07/21$2.63–$34.25$32.00--
$190.00Mar 19$6.30$10.40$8.35$6.25 07/17$3.75–$8.35$6.30--
$190.00Jun 17$9.00$13.40$11.20$7.50 07/24$5.80–$11.20$9.00--
$140.00Aug 21$25.00$28.60$26.80$20.95 07/16$13.40–$26.80$25.00--
$140.00Sep 18$76.50$80.50$78.50$16.55 06/25$14.35–$78.50$76.50--
$140.00Dec 18$77.00$81.00$79.00$15.00 06/18$18.40–$79.00$77.00--
$140.00Jan 15$77.00$81.50$79.25$21.48 07/22$19.45–$79.25$77.00--
$140.00Mar 19$31.30$35.40$33.35$23.70 07/13$21.40–$33.35$31.30--
$140.00Jan 21$82.50$87.00$84.75$34.00 07/16$28.75–$84.75$82.50--
$195.00Aug 21$0.00$1.00$0.50$0.40 07/20$0.30–$1.25$0.40--
$195.00Sep 18$22.50$27.50$25.00$0.55 07/17$0.30–$25.00$22.50--
$195.00Dec 18$27.00$32.00$29.50$2.05 07/16$1.73–$29.50$27.00--
$195.00Jan 15$28.00$33.00$30.50$1.85 07/20$2.17–$30.50$28.00--
$135.00Aug 21$29.70$33.60$31.65$24.20 07/17$17.70–$31.65$29.70--
$135.00Dec 18$82.00$86.20$84.10$26.00 07/15$21.90–$84.10$82.00--
$135.00Jan 15$82.00$86.50$84.25$21.40 06/11$22.90–$84.25$82.00--
$135.00Mar 19$35.10$39.30$37.20$26.89 07/23$24.45–$37.20$35.10--
$135.00Jan 21$86.50$91.00$88.75$34.19 07/13$31.50–$88.75$86.50--
$200.00Sep 18$18.50$23.00$20.75$0.50 07/17$0.45–$20.75$18.50--
$200.00Dec 18$23.50$28.30$25.90$1.70 07/16$1.48–$25.90$23.50--
$200.00Jan 15$24.50$29.00$26.75$1.85 06/25$1.40–$26.75$24.50--
$200.00Mar 19$4.10$6.50$5.30$4.10 07/16$2.80–$5.30$4.10--
$200.00Jan 21$39.00$43.50$41.25$9.80 07/20$8.25–$41.25$39.00--
$130.00Aug 21$34.60$37.80$36.20$17.87 06/23$22.00–$36.20$34.60--
$130.00Sep 18$86.50$90.80$88.65$28.50 06/26$22.70–$88.65$86.50--
$130.00Dec 18$87.00$91.00$89.00$32.34 07/07$25.50–$89.00$87.00--
$130.00Jan 15$87.00$91.50$89.25$23.00 06/23$26.50–$89.25$87.00--
$130.00Jun 17$41.00$45.40$43.20$31.75 07/13$30.00–$43.20$41.00--
$130.00Jan 21$91.00$95.50$93.25$37.20 07/23$34.25–$93.25$91.00--
$205.00Sep 18$14.20$19.00$16.60$5.40 06/22$7.45–$16.60$14.20--
$125.00Sep 18$91.50$96.00$93.75$30.76 06/26$26.80–$93.75$91.50--
$125.00Jan 21$95.50$99.50$97.50$42.00 07/24$37.50–$97.50$95.50--
$210.00Sep 18$10.70$15.50$13.10$0.40 06/03$0.33–$13.10$10.70--
$210.00Dec 18$17.00$21.50$19.25$0.65 07/14$1.02–$19.25$17.00--
$210.00Jan 15$19.00$22.40$20.70$1.73 07/16$0.88–$20.70$19.00--
$120.00Sep 18$96.50$101.00$98.75$37.70 06/26$32.05–$98.75$96.50--
$120.00Jan 21$100.00$104.00$102.00$48.50 07/16$40.75–$102.00$100.00--
$115.00Aug 21$49.90$53.40$51.65$42.20 06/26$36.70–$51.65$49.90--
$115.00Dec 18$101.50$105.90$103.70$38.89 06/08$37.90–$103.70$101.50--
$115.00Jan 21$104.50$108.50$106.50$46.00 06/25$44.50–$106.50$104.50--
$110.00Jan 15$106.50$111.00$108.75$39.20 06/12$43.20–$108.75$106.50--
$110.00Jan 21$109.00$113.00$111.00$49.80 06/09$48.00–$111.00$109.00--
$105.00Dec 18$111.50$115.50$113.50$53.00 06/26$47.60–$113.50$111.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$5.10$7.10$6.10$10.50 07/17$6.10–$16.25$6.109
$165.00Jan 21$4.80$9.00$6.90$30.00 06/04$6.90–$28.00$6.90--
$170.00Aug 21$8.00$9.80$8.90$15.70 07/20$8.90–$20.65$8.90--
$170.00Sep 18$0.05$2.05$1.05$17.20 07/24$1.05–$21.85$1.05--
$170.00Dec 18$0.00$3.60$1.80$24.00 06/05$1.80–$23.90$1.80--
$170.00Mar 19$15.30$19.40$17.35$23.70 07/13$17.35–$25.95$17.35--
$170.00Jan 21$5.90$10.00$7.95$30.10 07/22$7.95–$31.25$7.95--
$160.00Aug 21$2.30$5.10$3.70$7.00 07/17$3.70–$12.10$3.7077
$160.00Sep 18$0.00$2.00$1.00$12.58 07/10$0.90–$13.90$1.00--
$160.00Jan 15$0.05$4.80$2.42$13.50 07/20$2.42–$17.60$2.42--
$160.00Jan 21$3.80$8.00$5.90$25.34 06/05$5.90–$25.00$5.90--
$175.00Dec 18$1.00$5.00$3.00$21.80 07/07$3.00–$27.85$3.00--
$175.00Jan 15$0.70$5.00$2.85$28.25 06/10$2.85–$28.40$2.85--
$175.00Jan 21$7.30$11.00$9.15$34.38 07/09$9.15–$34.25$9.15--
$155.00Aug 21$1.65$2.95$2.30$4.97 07/24$2.30–$8.75$2.3057
$155.00Sep 18$0.00$1.95$0.98$7.60 07/24$0.88–$10.55$0.98--
$155.00Jan 15$0.00$4.80$2.40$12.15 07/24$2.17–$14.95$2.40--
$155.00Mar 19$8.30$12.40$10.35$13.00 07/16$10.35–$16.45$10.35--
$155.00Jun 17$10.30$14.90$12.60$14.70 07/16$12.60–$18.50$12.60--
$180.00Dec 18$1.35$5.00$3.18$25.60 07/07$3.18–$32.00$3.18--
$180.00Jan 21$8.70$12.00$10.35$36.20 07/23$10.35–$37.75$10.35--
$150.00Aug 21$0.75$1.60$1.18$3.49 07/24$1.18–$6.10$1.18150
$150.00Sep 18$0.00$1.90$0.95$6.60 07/22$0.88–$7.75$0.95--
$150.00Dec 18$0.00$1.95$0.98$11.01 07/08$0.98–$11.45$0.98--
$150.00Jan 15$0.00$4.80$2.40$10.20 07/15$1.80–$12.10$2.40--
$150.00Mar 19$6.50$10.60$8.55$11.00 07/16$8.55–$13.85$8.55--
$150.00Jun 17$8.50$13.00$10.75$12.90 07/16$10.75–$15.95$10.75--
$150.00Jan 21$2.00$6.50$4.25$18.00 07/13$4.25–$19.80$4.25--
$185.00Mar 19$24.60$28.80$26.70$33.06 07/02$26.70–$37.75$26.70--
$145.00Aug 21$0.25$1.15$0.70$2.85 07/23$0.70–$4.20$0.70463
$145.00Sep 18$0.00$1.90$0.95$4.25 07/23$0.88–$5.65$0.95--
$145.00Dec 18$0.00$1.80$0.90$7.00 07/07$0.90–$9.25$0.90--
$145.00Jan 15$0.00$4.60$2.30$8.05 07/24$1.50–$10.10$2.30--
$145.00Mar 19$5.10$9.10$7.10$10.00 07/13$7.10–$11.70$7.10--
$145.00Jun 17$6.80$11.10$8.95$11.00 07/16$8.95–$13.45$8.95--
$140.00Aug 21$0.25$1.40$0.83$1.14 07/24$0.83–$2.50$0.8392
$140.00Sep 18$0.00$1.85$0.93$2.50 07/24$0.88–$4.15$0.93--
$140.00Dec 18$0.10$1.75$0.93$5.10 07/16$0.93–$7.30$0.9329
$140.00Jan 15$0.00$4.50$2.25$7.00 07/21$1.38–$8.00$2.25--
$140.00Mar 19$3.90$7.70$5.80$7.40 07/16$5.80–$9.65$5.80--
$140.00Jun 17$5.00$9.60$7.30$9.20 07/16$7.30–$11.70$7.30--
$140.00Jan 21$1.00$5.50$3.25$12.60 07/07$3.25–$15.00$3.25--
$135.00Aug 21$0.20$0.60$0.40$0.92 07/23$0.40–$1.95$0.40--
$135.00Sep 18$0.10$1.85$0.98$1.95 07/23$0.93–$2.83$0.98--
$135.00Dec 18$0.00$1.75$0.88$4.90 07/21$0.88–$5.70$0.88--
$135.00Jan 15$0.00$4.50$2.25$9.40 06/22$0.88–$6.50$2.25--
$135.00Mar 19$2.60$6.30$4.45$10.42 06/18$4.45–$8.00$4.45--
$135.00Jun 17$4.10$8.30$6.20$8.20 07/15$6.20–$9.75$6.20--
$135.00Jan 21$0.50$5.00$2.75$10.78 07/16$2.75–$12.50$2.75--
$200.00Jan 21$14.00$18.50$16.25$57.00 06/23$16.25–$53.00$16.25--
$130.00Aug 21$0.00$2.30$1.15$0.55 07/22$0.25–$1.73$0.55--
$130.00Sep 18$0.00$1.85$0.93$1.05 07/24$0.88–$2.00$0.93--
$130.00Dec 18$0.00$1.75$0.88$3.38 07/24$0.88–$4.70$0.88--
$130.00Jan 15$0.00$4.50$2.25$6.40 06/16$0.88–$5.20$2.25--
$130.00Mar 19$2.00$5.80$3.90$6.20 07/09$3.90–$6.40$3.90--
$130.00Jun 17$2.95$7.20$5.08$8.00 07/09$5.08–$8.15$5.08--
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.50--
$125.00Aug 21$0.05$1.35$0.70$0.50 07/22$0.18–$1.30$0.50--
$125.00Sep 18$0.00$1.80$0.90$0.97 07/21$0.68–$2.40$0.90--
$125.00Dec 18$0.00$1.75$0.88$2.90 07/10$0.88–$3.48$0.88--
$125.00Jan 15$0.00$4.50$2.25$3.50 07/21$0.88–$4.33$2.25--
$125.00Mar 19$1.00$4.90$2.95$6.82 06/18$2.95–$5.10$2.95--
$125.00Jun 17$2.05$6.30$4.18$4.72 07/17$4.18–$6.90$4.18--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$9.50$2.50--
$210.00Jun 17$46.10$50.00$48.05$57.17 07/13$48.05–$60.10$48.05--
$210.00Jan 21$18.50$22.50$20.50$67.00 06/17$20.50–$61.50$20.50--
$120.00Aug 21$0.00$2.20$1.10$0.20 07/17$0.23–$1.30$0.20--
$120.00Sep 18$0.00$1.80$0.90$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$0.20$4.20$2.20$4.00 07/14$2.20–$4.28$2.20--
$120.00Jan 21$0.50$5.00$2.75$7.82 07/22$2.75–$8.30$2.75--
$215.00Dec 18$10.80$14.00$12.40$17.20 07/07$12.40–$21.25$12.40--
$115.00Sep 18$0.00$1.80$0.90$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$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$0.88–$2.40$0.88--
$110.00Jan 15$0.00$4.80$2.40$1.10 07/16$1.40–$2.55$1.10--
$110.00Mar 19$0.00$3.50$1.75$2.05 07/21$1.35–$3.00$1.75--
$110.00Jun 17$0.35$4.40$2.38$2.67 07/20$2.38–$3.53$2.38--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$5.55$2.50--
$105.00Dec 18$0.00$1.75$0.88$0.90 07/10$0.63–$2.40$0.88--
$105.00Jan 15$0.00$4.80$2.40$1.85 07/08$1.10–$2.40$1.85--
$105.00Jun 17$0.00$4.30$2.15$2.10 07/02$1.75–$3.25$2.10--
$100.00Aug 21$0.00$2.15$1.08$0.33 07/21$0.38–$1.10$0.33--
$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–$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$2.80$1.40$1.57 07/20$0.83–$1.75$1.40--
$100.00Jun 17$0.00$4.10$2.05$2.17 07/20$0.93–$2.30$2.05--
$100.00Jan 21$0.00$5.00$2.50$3.85 07/14$2.50–$3.98$2.50--
$95.00Sep 18$0.00$1.75$0.88$0.20 07/21$0.10–$2.25$0.20--
$95.00Dec 18$0.00$1.75$0.88$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$1.75$0.88$0.55 07/15$0.25–$2.40$0.55--
$90.00Jan 15$0.00$4.80$2.40$0.55 07/15$0.75–$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 767
Total Puts 702
Put/Call Ratio 0.92
Net Difference 65

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,034
Total Puts 939
Average Put/Call Ratio 0.61
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