Tour v456
BDX
BECTON DICKINSON & C
$168.40 +1.24%
$166.94 (-0.87%)🌙
as of 07/29 06:21 PM
(7/28 18:19) ◀
|
Wednesday, July 29, 2026 (6:21pm)
January 2026
|
▶
◀ 7/29 18:21

Option Volume

Detail
ℹ
Current (07/29) 628
Calls: 576 (92%)
Puts: 52 (8%)
Prior (07/28) 1,469
Calls: 767 (52%)
Puts: 702 (48%)
Current vs Prior -57.25%
Calls: -24.90% (Calls)
Puts: -92.59% (Puts)
Prior 7-Day Total 4,209
Calls: 2,804 (67%)
Puts: 1,405 (33%)
Prior 7-Day Average 601
Calls: 400 (67%)
Puts: 200 (33%)
Current vs Prior 7-Day Avg +4.44%
Calls: +43.79%
Puts: -74.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $594.7K
Calls: $587.5K (99%)
Puts: $7.1K (1%)
Prior (07/28) $725.9K
Calls: $509.0K (70%)
Puts: $216.9K (30%)
Current vs Prior -18.08%
Calls: +15.43%
Puts: -96.70%
Prior 7-Day Total $1.79M
Calls: $1.09M (61%)
Puts: $706.9K (39%)
Prior 7-Day Average $256.2K
Calls: $155.2K (61%)
Puts: $101.0K (39%)
Current vs Prior 7-Day Avg +132.09%
Calls: +278.48%
Puts: -92.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.09
Prior (07/28) 0.92
Current vs Prior -90.14%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -87.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,970
Calls: 3,245 (82%)
Puts: 725 (18%)
Prior (07/28) 5,945
Calls: 4,643 (78%)
Puts: 1,302 (22%)
Current vs Prior -33.22%
Prior 7-Day Total 25,310
Calls: 18,416 (73%)
Puts: 6,894 (27%)
Prior 7-Day Average 3,615
Calls: 2,630 (73%)
Puts: 984 (27%)
Current vs Prior 7-Day Avg +9.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.94% | 11.73%
Prior 10.10% | 11.78%
Current vs Prior -11.51% | -0.47%
Prior 7-Day Avg 9.74% | 11.99%
Current vs 7-Day Avg -8.26% | -2.20%
Prior 7-Day Eod 10.10% | 11.78%
Current vs 7-Day Eod -11.51% | -0.47%
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

Strong bullish conviction with 99% of dollar volume in calls ($587.5K) vs puts ($7.1K). Dollar volume significantly above 7-day average (132% higher). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (576 calls vs 52 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.69, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2113.6016.60$15.1019.9%20.82168
$160.00Aug 2110.5012.60$11.5518.2%1230.72783
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 216.207.50$6.8519.0%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 446, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.906.50$5.7028.1%2500.48591
$160.00Aug 2110.5012.60$11.5518.2%1230.72783
$190.00Aug 210.152.55$1.35177.8%200.1518
$185.00Aug 210.052.50$1.27192.9%40.16281
$155.00Aug 2113.6016.60$15.1019.9%20.82168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.551.55$1.0595.2%240.12492
$125.00Aug 210.002.20$1.10200.0%90.0769
$145.00Aug 210.501.70$1.10109.1%40.10--
$140.00Aug 210.300.90$0.60100.0%30.06--
$135.00Aug 210.000.60$0.30200.0%20.0378

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 27.57, avg 8.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$200.00Aug 21$0.35$9.65$0.3527.57$190.35
$180.00$185.00Aug 21$0.81$4.19$0.815.17$180.81
$170.00$180.00Aug 21$3.62$6.38$3.621.76$173.62
$160.00$170.00Aug 21$5.85$4.15$5.850.71$165.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.30$4.70$0.3015.67$139.70
$145.00$140.00Aug 21$0.50$4.50$0.509.00$144.50
$155.00$150.00Aug 21$0.62$4.38$0.627.06$154.38
$170.00$155.00Aug 21$5.18$9.82$5.181.90$164.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.45, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$3.55$3.55$1.452.45$158.55
$160.00$170.00Aug 21$5.85$5.85$4.151.41$165.85
$170.00$180.00Aug 21$3.62$3.62$6.380.57$173.62
$180.00$185.00Aug 21$0.81$0.81$4.190.19$180.81
$190.00$200.00Aug 21$0.35$0.35$9.650.04$190.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$155.00Aug 21$5.18$5.18$9.820.53$164.82
$155.00$150.00Aug 21$0.62$0.62$4.380.14$154.38
$145.00$140.00Aug 21$0.50$0.50$4.500.11$144.50
$140.00$135.00Aug 21$0.30$0.30$4.700.06$139.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.45% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$5.70$6.85$12.55$157.45$182.557.45%
$155.00Aug 21$15.10$1.67$16.77$138.23$171.779.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.95% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$140.00Aug 21$1.00$0.60$1.60$138.40$201.60
$185.00$140.00Aug 21$1.27$0.60$1.87$138.13$186.87
$190.00$140.00Aug 21$1.35$0.60$1.95$138.05$191.95
$200.00$150.00Aug 21$1.00$1.05$2.05$147.95$202.05
$200.00$145.00Aug 21$1.00$1.10$2.10$142.90$202.10
$200.00$125.00Aug 21$1.00$1.10$2.10$122.90$202.10
$185.00$150.00Aug 21$1.27$1.05$2.32$147.68$187.32
$185.00$145.00Aug 21$1.27$1.10$2.37$142.63$187.37
$185.00$125.00Aug 21$1.27$1.10$2.37$122.63$187.37
$190.00$150.00Aug 21$1.35$1.05$2.40$147.60$192.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.26, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145155/160Aug 21$4.05$0.954.26$140.95$159.05
135/140155/160Aug 21$3.85$1.153.35$136.15$158.85
150/155160/170Aug 21$6.47$3.531.83$148.53$166.47
140/145160/170Aug 21$6.35$3.651.74$138.65$166.35
135/140160/170Aug 21$6.15$3.851.60$133.85$166.15
150/155170/180Aug 21$4.24$5.760.74$150.76$174.24
140/145170/180Aug 21$4.12$5.880.70$140.88$174.12
155/170180/185Aug 21$5.99$9.010.66$164.01$185.99
135/140170/180Aug 21$3.92$6.080.64$136.08$173.92
155/170190/200Aug 21$5.53$9.470.58$164.47$195.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.89$4.114.62
$160.00$170.00$180.00Aug 21$2.23$7.773.48
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.67$4.336.46

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 $-0.65, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$0.65$9.35
$180.00$185.001:2Aug 21-$0.46$4.54
$185.00$190.001:2Aug 21-$1.43$3.57
$160.00$170.001:2Aug 21$0.15$9.85
$170.00$180.001:2Aug 21$1.54$8.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$1.90$8.10
$140.00$135.001:2Aug 21$0.00$5.00
$145.00$140.001:2Aug 21-$0.10$4.90
$155.00$150.001:2Aug 21-$0.43$4.57
$150.00$145.001:2Aug 21-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.91%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$4.900.480.9%2.91%3.86%250591
$180.00Aug 21$1.500.246.9%0.89%7.78%1--
$190.00Aug 21$0.150.1512.8%0.09%12.92%2018

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, 199 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 $10.50/$12.60) — try a limit near $10.50. Also watch the $155.00 08-21 call last traded $6.80 on 07/24 (now $13.60/$16.60) — try a limit near $13.60; the $170.00 08-21 call last traded $1.70 on 07/24 (now $4.90/$6.50) — try a limit near $4.90. Most tradeable put: the $150.00 08-21 put last traded $3.49 on 07/24 (now $0.55/$1.55) — try a limit near $1.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$4.90$6.50$5.70$1.70 07/24$1.18–$5.70$4.90591
$170.00Sep 18$48.00$52.80$50.40$2.17 07/23$1.88–$50.40$48.00--
$170.00Dec 18$50.00$55.00$52.50$6.00 07/23$5.35–$52.50$50.00--
$170.00Jan 15$50.50$54.50$52.50$9.40 07/24$6.30–$52.50$50.50--
$170.00Mar 19$15.20$18.30$16.75$11.60 07/16$8.15–$16.75$15.20--
$170.00Jun 17$18.00$22.50$20.25$13.34 07/20$11.00–$20.25$18.00--
$170.00Jan 21$60.00$64.50$62.25$17.48 06/05$15.45–$62.25$60.00--
$165.00Aug 21$7.30$9.10$8.20$2.82 07/24$1.98–$8.20$7.30--
$165.00Sep 18$53.00$57.00$55.00$1.95 07/21$2.78–$55.00$53.00--
$165.00Dec 18$54.50$59.20$56.85$10.11 07/16$6.75–$56.85$54.50--
$165.00Jan 15$55.00$59.30$57.15$9.90 07/20$8.05–$57.15$55.00--
$165.00Mar 19$17.40$19.90$18.65$8.84 06/02$9.90–$18.65$17.40--
$165.00Jun 17$20.00$24.40$22.20$15.00 07/15$12.45–$22.20$20.00--
$165.00Jan 21$63.50$68.00$65.75$18.36 07/10$17.30–$65.75$63.50--
$175.00Aug 21$2.95$4.20$3.58$0.70 07/23$0.85–$3.65$2.95--
$175.00Sep 18$43.50$47.80$45.65$2.05 07/24$1.50–$45.65$43.50--
$175.00Dec 18$45.50$50.10$47.80$4.80 07/21$3.95–$47.80$45.50--
$175.00Jan 15$46.00$50.40$48.20$6.80 07/15$4.90–$48.20$46.00--
$175.00Mar 19$12.50$15.40$13.95$10.10 07/16$6.85–$13.95$12.50--
$175.00Jun 17$15.60$19.80$17.70$11.30 07/15$9.50–$17.70$15.60--
$160.00Aug 21$10.50$12.60$11.55$4.70 07/24$3.13–$11.55$10.50783
$160.00Sep 18$58.00$62.50$60.25$6.40 07/24$4.08–$60.25$58.00--
$160.00Dec 18$59.50$63.50$61.50$12.60 07/17$8.40–$61.50$59.50--
$160.00Jan 15$59.50$64.40$61.95$10.30 07/23$9.40–$61.95$59.50--
$160.00Mar 19$19.50$23.50$21.50$11.10 06/24$11.70–$21.50$19.50--
$160.00Jan 21$67.50$72.50$70.00$20.00 07/09$19.75–$70.00$67.50--
$180.00Aug 21$1.50$2.65$2.08$0.90 07/21$0.53–$2.10$1.50--
$180.00Sep 18$38.50$43.00$40.75$1.20 07/23$0.98–$40.75$38.50--
$180.00Dec 18$41.00$45.50$43.25$4.02 07/23$3.25–$43.25$41.00--
$180.00Jan 15$41.50$46.00$43.75$5.20 07/15$3.95–$43.75$41.50--
$180.00Mar 19$11.70$14.30$13.00$8.40 07/16$5.75–$13.00$11.70--
$180.00Jun 17$13.50$16.70$15.10$9.80 07/15$8.15–$15.10$13.50--
$180.00Jan 21$52.50$57.50$55.00$11.00 06/17$12.40–$55.00$52.50--
$155.00Aug 21$13.60$16.60$15.10$6.80 07/24$5.00–$15.10$13.60168
$155.00Sep 18$63.00$67.50$65.25$6.89 07/23$6.05–$65.25$63.00--
$155.00Dec 18$64.00$69.00$66.50$11.75 07/22$10.40–$66.50$64.00--
$155.00Jan 15$64.50$68.70$66.60$16.30 07/07$11.25–$66.60$64.50--
$155.00Mar 19$23.00$25.90$24.45$15.40 07/06$13.80–$24.45$23.00--
$155.00Jan 21$71.50$76.00$73.75$16.70 06/22$21.75–$73.75$71.50--
$185.00Aug 21$0.05$2.50$1.27$0.55 07/20$0.40–$1.30$0.55281
$185.00Sep 18$33.50$38.00$35.75$1.10 07/17$0.73–$35.75$33.50--
$185.00Dec 18$36.50$41.30$38.90$3.10 07/22$2.63–$38.90$36.50--
$185.00Jan 15$37.00$41.90$39.45$3.27 07/09$3.25–$39.45$37.00--
$185.00Jun 17$11.50$15.50$13.50$9.70 07/16$6.90–$13.50$11.50--
$150.00Aug 21$18.00$20.90$19.45$9.68 07/24$7.15–$19.45$18.00--
$150.00Sep 18$68.00$72.00$70.00$10.54 07/22$8.40–$70.00$68.00--
$150.00Dec 18$69.00$73.00$71.00$16.20 07/15$12.85–$71.00$69.00--
$150.00Jan 15$69.00$73.30$71.15$12.70 07/09$13.35–$71.15$69.00--
$150.00Mar 19$26.20$29.80$28.00$17.87 06/09$15.90–$28.00$26.20--
$150.00Jun 17$28.50$33.00$30.75$20.03 06/25$19.00–$30.75$28.50--
$150.00Jan 21$75.50$80.00$77.75$25.05 07/21$24.00–$77.75$75.50--
$190.00Aug 21$0.15$2.55$1.35$0.65 07/20$0.30–$1.45$0.6518
$190.00Sep 18$29.00$33.50$31.25$0.80 07/22$0.53–$31.25$29.00--
$190.00Dec 18$32.50$37.30$34.90$2.65 07/20$1.93–$34.90$32.50--
$190.00Jan 15$33.30$38.00$35.65$3.00 07/21$2.63–$35.65$33.30--
$190.00Mar 19$7.00$11.00$9.00$6.25 07/17$3.75–$9.00$7.00--
$190.00Jun 17$10.00$13.80$11.90$7.50 07/24$5.80–$11.90$10.00--
$145.00Aug 21$22.30$25.40$23.85$13.00 07/24$10.25–$23.85$22.30--
$145.00Sep 18$73.00$77.50$75.25$15.34 07/20$11.20–$75.25$73.00--
$145.00Jan 15$74.00$78.50$76.25$18.50 07/13$16.30–$76.25$74.00--
$195.00Aug 21$0.05$2.70$1.38$0.40 07/20$0.30–$1.38$0.40--
$195.00Sep 18$24.20$29.00$26.60$0.55 07/17$0.30–$26.60$24.20--
$195.00Dec 18$29.00$33.50$31.25$2.05 07/16$1.73–$31.25$29.00--
$195.00Jan 15$29.10$34.00$31.55$1.85 07/20$2.17–$31.55$29.10--
$140.00Aug 21$27.10$30.10$28.60$20.95 07/16$13.40–$28.60$27.10--
$140.00Sep 18$78.00$82.40$80.20$16.55 06/25$14.35–$80.20$78.00--
$140.00Dec 18$78.50$82.50$80.50$15.00 06/18$18.40–$80.50$78.50--
$140.00Jan 15$78.50$83.40$80.95$21.48 07/22$19.45–$80.95$78.50--
$140.00Mar 19$33.00$36.90$34.95$23.70 07/13$21.40–$34.95$33.00--
$140.00Jan 21$83.50$88.50$86.00$34.00 07/16$28.75–$86.00$83.50--
$200.00Sep 18$19.50$24.50$22.00$0.50 07/17$0.45–$22.00$19.50--
$200.00Dec 18$25.40$29.50$27.45$1.70 07/16$1.48–$27.45$25.40--
$200.00Jan 15$25.60$30.50$28.05$1.85 06/25$1.63–$28.05$25.60--
$200.00Mar 19$5.10$7.40$6.25$4.10 07/16$2.80–$6.25$5.10--
$200.00Jan 21$40.00$44.50$42.25$9.80 07/20$8.25–$42.25$40.00--
$135.00Aug 21$31.90$34.90$33.40$24.20 07/17$17.70–$33.40$31.90--
$135.00Dec 18$83.50$88.00$85.75$26.00 07/15$21.90–$85.75$83.50--
$135.00Jan 15$83.50$87.90$85.70$21.40 06/11$22.90–$85.70$83.50--
$135.00Mar 19$36.70$40.80$38.75$26.89 07/23$24.45–$38.75$36.70--
$135.00Jan 21$88.00$92.00$90.00$34.19 07/13$31.50–$90.00$88.00--
$205.00Sep 18$16.00$20.50$18.25$5.40 06/22$7.45–$18.25$16.00--
$130.00Aug 21$36.80$39.80$38.30$17.87 06/23$22.00–$38.30$36.80--
$130.00Sep 18$88.00$92.50$90.25$28.50 06/26$22.70–$90.25$88.00--
$130.00Dec 18$88.50$93.00$90.75$32.34 07/07$25.50–$90.75$88.50--
$130.00Jan 15$88.50$92.90$90.70$23.00 06/23$26.50–$90.70$88.50--
$130.00Jun 17$42.50$47.50$45.00$31.75 07/13$30.00–$45.00$42.50--
$130.00Jan 21$92.50$97.00$94.75$37.20 07/23$34.25–$94.75$92.50--
$210.00Sep 18$13.00$16.50$14.75$0.40 06/03$0.33–$14.75$13.00--
$210.00Dec 18$18.00$22.50$20.25$0.65 07/14$1.02–$20.25$18.00--
$210.00Jan 15$20.00$23.40$21.70$1.73 07/16$0.88–$21.70$20.00--
$125.00Sep 18$93.00$97.50$95.25$30.76 06/26$26.80–$95.25$93.00--
$125.00Jan 21$96.50$100.50$98.50$42.00 07/24$37.50–$98.50$96.50--
$120.00Sep 18$98.00$102.50$100.25$37.70 06/26$32.05–$100.25$98.00--
$120.00Jan 21$101.00$105.00$103.00$48.50 07/16$40.75–$103.00$101.00--
$115.00Aug 21$51.60$55.60$53.60$42.20 06/26$36.70–$53.60$51.60--
$115.00Dec 18$103.00$107.20$105.10$38.89 06/08$37.90–$105.10$103.00--
$115.00Jan 21$105.50$109.50$107.50$46.00 06/25$44.50–$107.50$105.50--
$110.00Jan 15$108.00$112.40$110.20$39.20 06/12$43.20–$110.20$108.00--
$110.00Jan 21$110.00$114.00$112.00$49.80 06/09$48.00–$112.00$110.00--
$230.00Sep 18$4.30$6.00$5.15--$5.15–$5.15—$4.3015
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$6.20$7.50$6.85$15.70 07/20$6.85–$20.65$6.85--
$170.00Sep 18$0.05$4.80$2.42$17.20 07/24$1.05–$21.85$2.42--
$170.00Dec 18$0.00$4.80$2.40$24.00 06/05$1.80–$23.90$2.40--
$170.00Mar 19$15.20$18.10$16.65$23.70 07/13$16.65–$25.95$16.65--
$170.00Jan 21$5.00$9.50$7.25$30.10 07/22$7.25–$31.25$7.25--
$165.00Aug 21$4.00$5.40$4.70$10.50 07/17$4.70–$16.25$4.70--
$165.00Jan 21$4.00$9.00$6.50$30.00 06/04$6.50–$28.00$6.50--
$175.00Dec 18$0.05$5.00$2.53$21.80 07/07$2.53–$27.85$2.53--
$175.00Jan 15$0.10$5.00$2.55$28.25 06/10$2.55–$28.40$2.55--
$175.00Jan 21$6.00$11.00$8.50$34.38 07/09$8.50–$34.25$8.50--
$160.00Aug 21$2.35$3.60$2.98$7.00 07/17$2.98–$12.10$2.98--
$160.00Sep 18$0.00$4.80$2.40$12.58 07/10$0.90–$13.90$2.40--
$160.00Jan 15$0.00$4.80$2.40$13.50 07/20$2.40–$17.60$2.40--
$160.00Jan 21$3.00$8.00$5.50$25.34 06/05$5.50–$25.00$5.50--
$180.00Dec 18$0.10$5.00$2.55$25.60 07/07$2.55–$32.00$2.55--
$180.00Jan 21$7.50$12.00$9.75$36.20 07/23$9.75–$37.75$9.75--
$155.00Aug 21$1.05$2.30$1.67$4.97 07/24$1.67–$8.75$1.67--
$155.00Sep 18$0.00$4.80$2.40$7.60 07/24$0.88–$10.55$2.40--
$155.00Jan 15$0.00$4.80$2.40$12.15 07/24$2.17–$14.95$2.40--
$155.00Mar 19$7.50$11.60$9.55$13.00 07/16$9.55–$16.40$9.55--
$155.00Jun 17$9.80$14.10$11.95$14.70 07/16$11.95–$18.50$11.95--
$185.00Mar 19$23.40$27.40$25.40$33.06 07/02$25.40–$37.75$25.40--
$150.00Aug 21$0.55$1.55$1.05$3.49 07/24$1.05–$6.10$1.05492
$150.00Sep 18$0.00$4.80$2.40$6.60 07/22$0.88–$7.75$2.40--
$150.00Dec 18$0.00$4.80$2.40$11.01 07/08$0.98–$11.45$2.40--
$150.00Jan 15$0.00$2.80$1.40$10.20 07/15$1.40–$12.05$1.40--
$150.00Mar 19$6.00$9.90$7.95$11.00 07/16$7.95–$13.85$7.95--
$150.00Jun 17$8.00$12.30$10.15$12.90 07/16$10.15–$15.90$10.15--
$150.00Jan 21$1.50$6.50$4.00$18.00 07/13$4.00–$19.80$4.00--
$145.00Aug 21$0.50$1.70$1.10$2.85 07/23$0.70–$4.10$1.10--
$145.00Sep 18$0.00$4.80$2.40$4.25 07/23$0.88–$5.45$2.40--
$145.00Dec 18$0.00$4.80$2.40$7.00 07/07$0.90–$9.25$2.40--
$145.00Jan 15$0.00$4.80$2.40$8.05 07/24$1.50–$10.10$2.40--
$145.00Mar 19$4.60$8.40$6.50$10.00 07/13$6.50–$11.45$6.50--
$145.00Jun 17$6.30$10.60$8.45$11.00 07/16$8.45–$13.40$8.45--
$140.00Aug 21$0.30$0.90$0.60$1.14 07/24$0.60–$2.50$0.60--
$140.00Sep 18$0.00$4.00$2.00$2.50 07/24$0.88–$3.80$2.00--
$140.00Dec 18$0.10$4.80$2.45$5.10 07/16$0.93–$7.30$2.45--
$140.00Jan 15$0.00$4.80$2.40$7.00 07/21$1.38–$8.00$2.40--
$140.00Mar 19$3.60$7.20$5.40$7.40 07/16$5.40–$9.50$5.40--
$140.00Jun 17$4.90$9.20$7.05$9.20 07/16$7.05–$11.30$7.05--
$140.00Jan 21$0.50$5.50$3.00$12.60 07/07$3.00–$15.00$3.00--
$200.00Jan 21$13.50$18.00$15.75$57.00 06/23$15.75–$53.00$15.75--
$135.00Aug 21$0.00$0.60$0.30$0.92 07/23$0.30–$1.95$0.3078
$135.00Sep 18$0.10$0.30$0.20$1.95 07/23$0.20–$2.80$0.20--
$135.00Dec 18$0.00$4.80$2.40$4.90 07/21$0.88–$5.65$2.40--
$135.00Jan 15$0.00$4.80$2.40$9.40 06/22$0.88–$6.50$2.40--
$135.00Mar 19$2.25$6.00$4.13$10.42 06/18$4.13–$7.65$4.13--
$135.00Jun 17$3.70$7.90$5.80$8.20 07/15$5.80–$9.75$5.80--
$135.00Jan 21$0.00$5.00$2.50$10.78 07/16$2.50–$12.50$2.50--
$130.00Aug 21$0.00$0.55$0.28$0.55 07/22$0.25–$1.73$0.28--
$130.00Sep 18$0.00$4.80$2.40$1.05 07/24$0.88–$2.40$1.05--
$130.00Dec 18$0.00$4.80$2.40$3.38 07/24$0.88–$4.70$2.40--
$130.00Jan 15$0.00$4.80$2.40$6.40 06/16$0.88–$5.20$2.40--
$130.00Mar 19$1.55$5.30$3.43$6.20 07/09$3.43–$6.20$3.43--
$130.00Jun 17$2.60$6.80$4.70$8.00 07/09$4.70–$7.85$4.70--
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.50--
$210.00Jun 17$43.50$48.00$45.75$57.17 07/13$45.75–$60.10$45.75--
$210.00Jan 21$17.50$22.00$19.75$67.00 06/17$19.75–$61.50$19.75--
$125.00Aug 21$0.00$2.20$1.10$0.50 07/22$0.18–$1.30$0.5069
$125.00Sep 18$0.00$4.80$2.40$0.97 07/21$0.68–$2.40$0.97--
$125.00Dec 18$0.00$4.80$2.40$2.90 07/10$0.88–$3.48$2.40--
$125.00Jan 15$0.00$4.80$2.40$3.50 07/21$0.88–$4.33$2.40--
$125.00Mar 19$0.60$4.60$2.60$6.82 06/18$2.60–$5.05$2.60--
$125.00Jun 17$1.80$5.90$3.85$4.72 07/17$3.85–$6.90$3.85--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$9.50$2.50--
$215.00Dec 18$9.50$13.50$11.50$17.20 07/07$11.50–$21.25$11.50--
$120.00Aug 21$0.00$2.15$1.08$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$4.80$2.40$2.29 07/14$0.88–$2.95$2.29--
$120.00Jan 15$0.00$4.80$2.40$2.00 07/16$1.78–$3.58$2.00--
$120.00Mar 19$0.15$4.20$2.18$4.00 07/14$2.18–$4.28$2.18--
$120.00Jan 21$0.50$5.00$2.75$7.82 07/22$2.75–$8.30$2.75--
$115.00Sep 18$0.00$4.80$2.40$0.40 07/15$0.35–$2.40$0.40--
$115.00Dec 18$0.00$4.80$2.40$2.00 07/21$0.88–$2.58$2.00--
$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$0.88–$2.40$1.40--
$110.00Jan 15$0.00$4.80$2.40$1.10 07/16$1.40–$2.53$1.10--
$110.00Mar 19$0.00$3.40$1.70$2.05 07/21$1.35–$2.95$1.70--
$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$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$0.00$4.20$2.10$2.10 07/02$1.75–$3.08$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$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$2.80$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$4.80$2.40$0.20 07/21$0.10–$2.40$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$0.75–$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 576
Total Puts 52
Put/Call Ratio 0.09
Net Difference 524

Prior's Put/Call Breakdown

Total Calls 767
Total Puts 702
Put/Call Ratio 0.92
Net Difference 65

Prior 7-Day Put/Call Summary

Total Calls 2,804
Total Puts 1,405
Average Put/Call Ratio 0.71
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