Tour v477
BDX
BECTON DICKINSON & C
$165.62 +0.10%
$167.00 (+0.83%)🌙
as of 07/31 06:15 PM
(7/30 18:23) ◀
|
Friday, July 31, 2026 (6:15pm)
January 2026
|
▶ (8/3 18:15)
◀ 7/31 18:15 ▶

Option Volume

Detail
ℹ
Current (07/31) 869
Calls: 685 (79%)
Puts: 184 (21%)
Prior (07/30) 589
Calls: 387 (66%)
Puts: 202 (34%)
Current vs Prior +47.54%
Calls: +77.00% (Calls)
Puts: -8.91% (Puts)
Prior 7-Day Total 3,597
Calls: 2,347 (65%)
Puts: 1,250 (35%)
Prior 7-Day Average 513
Calls: 335 (65%)
Puts: 178 (35%)
Current vs Prior 7-Day Avg +69.11%
Calls: +104.30%
Puts: +3.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $352.6K
Calls: $272.1K (77%)
Puts: $80.5K (23%)
Prior (07/30) $267.7K
Calls: $165.6K (62%)
Puts: $102.1K (38%)
Current vs Prior +31.71%
Calls: +64.27%
Puts: -21.12%
Prior 7-Day Total $2.13M
Calls: $1.53M (72%)
Puts: $605.0K (28%)
Prior 7-Day Average $304.3K
Calls: $217.9K (72%)
Puts: $86.4K (28%)
Current vs Prior 7-Day Avg +15.85%
Calls: +24.86%
Puts: -6.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.27
Prior (07/30) 0.52
Current vs Prior -48.54%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -61.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 5,408
Calls: 3,392 (63%)
Puts: 2,016 (37%)
Prior (07/30) 3,318
Calls: 2,403 (72%)
Puts: 915 (28%)
Current vs Prior +62.99%
Prior 7-Day Total 24,850
Calls: 18,807 (76%)
Puts: 6,043 (24%)
Prior 7-Day Average 3,550
Calls: 2,686 (76%)
Puts: 863 (24%)
Current vs Prior 7-Day Avg +52.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.06% | 11.50%
Prior 9.04% | 11.45%
Current vs Prior +0.23% | +0.42%
Prior 7-Day Avg 9.52% | 11.82%
Current vs 7-Day Avg -4.87% | -2.72%
Prior 7-Day Eod 9.04% | 11.45%
Current vs 7-Day Eod +0.23% | +0.42%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Prior 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($272.1K) vs puts ($80.5K). Extreme bullish P/C ratio of 0.27 - heavy call buying (685 calls vs 184 puts). P/C ratio dropping 49% - sentiment shifting bullish. Call-heavy open interest (3,392 calls vs 2,016 puts) suggests bullish positioning.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 2 found (avg delta 0.61, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 219.1010.40$9.7513.3%90.68--
$165.00Aug 216.207.40$6.8017.6%30.55645
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 137, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 213.805.00$4.4027.3%140.42777
$180.00Aug 211.202.05$1.6352.1%120.20469
$175.00Aug 212.203.30$2.7540.0%100.30279
$160.00Aug 219.1010.40$9.7513.3%90.68--
$165.00Aug 216.207.40$6.8017.6%30.55645
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.000.40$0.20200.0%270.0260
$130.00Aug 210.001.55$0.78198.7%250.06--
$165.00Aug 214.705.90$5.3022.6%190.45147
$150.00Aug 210.901.55$1.2352.8%110.14505
$140.00Aug 210.300.90$0.60100.0%20.0790

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 37.46, avg 9.03)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$1.12$3.88$1.123.46$176.12
$170.00$175.00Aug 21$1.65$3.35$1.652.03$171.65
$165.00$170.00Aug 21$2.40$2.60$2.401.08$167.40
$160.00$165.00Aug 21$2.95$2.05$2.950.69$162.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.13$4.87$0.1337.46$144.87
$140.00$135.00Aug 21$0.22$4.78$0.2221.73$139.78
$150.00$145.00Aug 21$0.50$4.50$0.509.00$149.50
$130.00$125.00Aug 21$0.58$4.42$0.587.62$129.42
$155.00$150.00Aug 21$0.82$4.18$0.825.10$154.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.44, avg 0.41)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$2.95$2.95$2.051.44$162.95
$165.00$170.00Aug 21$2.40$2.40$2.600.92$167.40
$170.00$175.00Aug 21$1.65$1.65$3.350.49$171.65
$175.00$180.00Aug 21$1.12$1.12$3.880.29$176.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$155.00Aug 21$3.25$3.25$6.750.48$161.75
$155.00$150.00Aug 21$0.82$0.82$4.180.20$154.18
$130.00$125.00Aug 21$0.58$0.58$4.420.13$129.42
$150.00$145.00Aug 21$0.50$0.50$4.500.11$149.50
$140.00$135.00Aug 21$0.22$0.22$4.780.05$139.78

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 7.31% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$6.80$5.30$12.10$152.90$177.107.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.35% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$140.00Aug 21$1.63$0.60$2.23$137.77$182.23
$180.00$145.00Aug 21$1.63$0.73$2.36$142.64$182.36
$180.00$150.00Aug 21$1.63$1.23$2.86$147.14$182.86
$175.00$140.00Aug 21$2.75$0.60$3.35$136.65$178.35
$175.00$145.00Aug 21$2.75$0.73$3.48$141.52$178.48
$180.00$155.00Aug 21$1.63$2.05$3.68$151.32$183.68
$175.00$150.00Aug 21$2.75$1.23$3.98$146.02$178.98
$175.00$155.00Aug 21$2.75$2.05$4.80$150.20$179.80
$170.00$140.00Aug 21$4.40$0.60$5.00$135.00$175.00
$170.00$145.00Aug 21$4.40$0.73$5.13$139.87$175.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.07, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$3.77$1.233.07$151.23$163.77
125/130160/165Aug 21$3.53$1.472.40$126.47$163.53
145/150160/165Aug 21$3.45$1.552.23$146.55$163.45
150/155165/170Aug 21$3.22$1.781.81$151.78$168.22
135/140160/165Aug 21$3.17$1.831.73$136.83$163.17
140/145160/165Aug 21$3.08$1.921.60$141.92$163.08
125/130165/170Aug 21$2.98$2.021.48$127.02$167.98
145/150165/170Aug 21$2.90$2.101.38$147.10$167.90
135/140165/170Aug 21$2.62$2.381.10$137.38$167.62
140/145165/170Aug 21$2.53$2.471.02$142.47$167.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 14.63, cheapest $0.32)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.53$4.478.43
$160.00$165.00$170.00Aug 21$0.55$4.458.09
$165.00$170.00$175.00Aug 21$0.75$4.255.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.32$4.6814.63
$140.00$145.00$150.00Aug 21$0.37$4.6312.51
$130.00$135.00$140.00Aug 21$0.62$4.387.06

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 $-0.16, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.51$4.49
$170.00$175.001:2Aug 21-$1.10$3.90
$165.00$170.001:2Aug 21-$2.00$3.00
$160.00$165.001:2Aug 21-$3.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.16$4.84
$150.00$145.001:2Aug 21-$0.23$4.77
$155.00$150.001:2Aug 21-$0.41$4.59
$145.00$140.001:2Aug 21-$0.47$4.53
$135.00$130.001:2Aug 21-$1.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.29%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$3.800.422.6%2.29%4.94%14777
$175.00Aug 21$2.200.305.7%1.33%6.99%10279
$180.00Aug 21$1.200.208.7%0.72%9.41%12469

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. 199 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 $165.00 08-21 call last traded $2.82 on 07/24 (now $6.20/$7.40) — try a limit near $6.20. Also watch the $170.00 08-21 call last traded $1.70 on 07/24 (now $3.80/$5.00) — try a limit near $3.80; the $175.00 08-21 call last traded $0.70 on 07/23 (now $2.20/$3.30) — try a limit near $2.20. Most tradeable put: the $165.00 08-21 put last traded $10.50 on 07/17 (now $4.70/$5.90) — try a limit near $5.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$6.20$7.40$6.80$2.82 07/24$1.98–$8.20$6.20645
$165.00Sep 18$50.50$54.90$52.70$1.95 07/21$2.78–$55.00$50.50--
$165.00Dec 18$52.00$56.50$54.25$10.11 07/16$6.75–$56.85$52.00--
$165.00Jan 15$52.10$57.00$54.55$9.90 07/20$8.05–$57.15$52.10--
$165.00Mar 19$16.00$19.90$17.95$8.84 06/02$9.90–$18.65$16.00--
$165.00Jun 17$19.20$22.30$20.75$15.00 07/15$12.45–$22.20$19.20--
$165.00Jan 21$61.00$65.10$63.05$18.36 07/10$17.30–$65.75$61.00--
$170.00Aug 21$3.80$5.00$4.40$1.70 07/24$1.18–$5.70$3.80777
$170.00Sep 18$45.50$49.90$47.70$2.17 07/23$1.88–$50.40$45.50--
$170.00Dec 18$47.50$51.60$49.55$6.00 07/23$5.35–$52.50$47.50--
$170.00Jan 15$47.70$52.20$49.95$9.40 07/24$6.30–$52.50$47.70--
$170.00Mar 19$13.70$17.50$15.60$11.60 07/16$8.15–$16.75$13.70--
$170.00Jun 17$16.00$20.90$18.45$13.34 07/20$11.00–$20.25$16.00--
$170.00Jan 21$57.00$61.50$59.25$17.48 06/05$15.45–$62.25$57.00--
$160.00Aug 21$9.10$10.40$9.75$4.70 07/24$3.13–$11.55$9.10--
$160.00Sep 18$55.50$59.90$57.70$6.40 07/24$4.08–$60.25$55.50--
$160.00Dec 18$56.50$61.00$58.75$12.60 07/17$8.40–$61.50$56.50--
$160.00Jan 15$57.00$61.30$59.15$10.30 07/23$9.40–$61.95$57.00--
$160.00Mar 19$18.50$22.50$20.50$11.10 06/24$11.70–$21.50$18.50--
$160.00Jan 21$64.50$68.90$66.70$20.00 07/09$19.75–$70.00$64.50--
$175.00Aug 21$2.20$3.30$2.75$0.70 07/23$0.85–$3.65$2.20279
$175.00Sep 18$40.60$44.90$42.75$2.05 07/24$1.50–$45.65$40.60--
$175.00Dec 18$43.00$47.50$45.25$4.80 07/21$3.95–$47.80$43.00--
$175.00Jan 15$43.50$47.70$45.60$6.80 07/15$4.90–$48.20$43.50--
$175.00Mar 19$11.50$15.50$13.50$10.10 07/16$6.85–$13.95$11.50--
$175.00Jun 17$14.00$18.50$16.25$11.30 07/15$9.50–$17.70$14.00--
$155.00Aug 21$12.60$14.00$13.30$6.80 07/24$5.00–$15.10$12.60--
$155.00Sep 18$60.50$64.50$62.50$6.89 07/23$6.05–$65.25$60.50--
$155.00Dec 18$61.30$66.00$63.65$11.75 07/22$10.40–$66.50$61.30--
$155.00Jan 15$61.50$66.00$63.75$16.30 07/07$11.25–$66.60$61.50--
$155.00Mar 19$21.30$25.30$23.30$15.40 07/06$13.80–$24.45$21.30--
$155.00Jan 21$68.50$73.00$70.75$16.70 06/22$21.75–$73.75$68.50--
$180.00Aug 21$1.20$2.05$1.63$0.90 07/21$0.53–$2.10$1.20469
$180.00Sep 18$36.00$40.00$38.00$1.20 07/23$0.98–$40.75$36.00--
$180.00Dec 18$38.50$43.00$40.75$4.02 07/23$3.25–$43.25$38.50--
$180.00Jan 15$39.00$43.40$41.20$5.20 07/15$3.95–$43.75$39.00--
$180.00Mar 19$9.70$13.50$11.60$8.40 07/16$5.75–$13.00$9.70--
$180.00Jun 17$12.10$16.40$14.25$9.80 07/15$8.15–$15.10$12.10--
$180.00Jan 21$50.00$54.50$52.25$11.00 06/17$12.40–$55.00$50.00--
$150.00Aug 21$15.60$19.00$17.30$9.68 07/24$7.15–$19.45$15.60--
$150.00Sep 18$65.50$69.50$67.50$10.54 07/22$8.40–$70.00$65.50--
$150.00Dec 18$66.00$70.50$68.25$16.20 07/15$12.85–$71.00$66.00--
$150.00Jan 15$66.30$71.00$68.65$12.70 07/09$13.35–$71.15$66.30--
$150.00Mar 19$24.00$28.30$26.15$17.87 06/09$15.90–$28.00$24.00--
$150.00Jun 17$26.90$31.40$29.15$20.03 06/25$19.00–$30.75$26.90--
$150.00Jan 21$72.50$76.80$74.65$25.05 07/21$24.00–$77.75$72.50--
$185.00Aug 21$0.65$1.30$0.98$0.55 07/20$0.40–$1.30$0.65--
$185.00Sep 18$31.00$35.50$33.25$1.10 07/17$0.73–$35.75$31.00--
$185.00Dec 18$34.50$38.50$36.50$3.10 07/22$2.63–$38.90$34.50--
$185.00Jan 15$35.00$39.50$37.25$3.27 07/09$3.25–$39.45$35.00--
$185.00Jun 17$10.30$14.60$12.45$9.70 07/16$6.90–$13.50$10.30--
$145.00Aug 21$20.10$23.50$21.80$13.00 07/24$10.25–$23.85$20.10--
$145.00Sep 18$70.50$74.50$72.50$15.34 07/20$11.20–$75.25$70.50--
$145.00Jan 15$71.00$75.50$73.25$18.50 07/13$16.30–$76.25$71.00--
$190.00Aug 21$0.35$2.70$1.53$0.65 07/20$0.30–$1.53$0.65--
$190.00Sep 18$26.50$30.50$28.50$0.80 07/22$0.53–$31.25$26.50--
$190.00Dec 18$30.00$34.50$32.25$2.65 07/20$1.93–$34.90$30.00--
$190.00Jan 15$31.00$35.30$33.15$3.00 07/21$2.63–$35.65$31.00--
$190.00Mar 19$6.50$10.40$8.45$6.25 07/17$3.75–$9.00$6.50--
$190.00Jun 17$8.80$13.10$10.95$7.50 07/24$5.80–$11.90$8.80--
$140.00Aug 21$24.80$28.50$26.65$20.95 07/16$13.40–$28.60$24.80--
$140.00Sep 18$75.10$79.50$77.30$16.55 06/25$14.35–$80.20$75.10--
$140.00Dec 18$75.80$80.50$78.15$15.00 06/18$18.40–$80.50$75.80--
$140.00Jan 15$75.60$80.50$78.05$21.48 07/22$19.45–$80.95$75.60--
$140.00Mar 19$31.10$35.10$33.10$23.70 07/13$21.40–$34.95$31.10--
$140.00Jan 21$81.00$85.00$83.00$34.00 07/16$28.75–$86.00$81.00--
$195.00Aug 21$0.00$2.50$1.25$0.40 07/20$0.30–$1.38$0.40--
$195.00Sep 18$22.00$26.00$24.00$0.55 07/17$0.30–$26.60$22.00--
$195.00Dec 18$26.00$30.50$28.25$2.05 07/16$1.73–$31.25$26.00--
$195.00Jan 15$27.50$31.50$29.50$1.85 07/20$2.17–$31.55$27.50--
$135.00Aug 21$29.60$33.00$31.30$24.20 07/17$17.70–$33.40$29.60--
$135.00Dec 18$80.60$85.00$82.80$26.00 07/15$21.90–$85.75$80.60--
$135.00Jan 15$80.80$85.50$83.15$21.40 06/11$22.90–$85.70$80.80--
$135.00Mar 19$34.70$38.80$36.75$26.89 07/23$24.45–$38.75$34.70--
$135.00Jan 21$85.50$89.50$87.50$34.19 07/13$31.50–$90.00$85.50--
$200.00Sep 18$17.50$21.80$19.65$0.50 07/17$0.45–$22.00$17.50--
$200.00Dec 18$22.50$27.00$24.75$1.70 07/16$1.48–$27.45$22.50--
$200.00Jan 15$23.50$28.00$25.75$1.85 06/25$1.63–$28.05$23.50--
$200.00Mar 19$4.10$7.80$5.95$4.10 07/16$2.80–$6.25$4.10--
$200.00Jan 21$37.50$42.00$39.75$9.80 07/20$8.25–$42.25$37.50--
$130.00Aug 21$34.50$38.20$36.35$17.87 06/23$22.00–$38.30$34.50--
$130.00Sep 18$85.00$89.50$87.25$28.50 06/26$22.70–$90.25$85.00--
$130.00Dec 18$85.50$90.00$87.75$32.34 07/07$25.50–$90.75$85.50--
$130.00Jan 15$85.50$90.00$87.75$23.00 06/23$26.50–$90.70$85.50--
$130.00Jun 17$40.00$44.90$42.45$31.75 07/13$30.00–$45.00$40.00--
$130.00Jan 21$89.50$93.50$91.50$37.20 07/23$34.25–$94.75$89.50--
$205.00Sep 18$13.50$17.80$15.65$5.40 06/22$7.45–$18.25$13.50--
$125.00Sep 18$90.00$94.40$92.20$30.76 06/26$26.80–$95.25$90.00--
$125.00Jan 21$94.00$98.00$96.00$42.00 07/24$37.50–$98.50$94.00--
$210.00Sep 18$10.00$14.40$12.20$0.40 06/03$0.33–$14.75$10.00--
$210.00Dec 18$16.00$20.30$18.15$0.65 07/14$1.02–$20.25$16.00--
$210.00Jan 15$17.00$20.90$18.95$1.73 07/16$0.88–$21.70$17.00--
$120.00Sep 18$95.00$99.40$97.20$37.70 06/26$32.05–$100.25$95.00--
$120.00Jan 21$98.50$102.50$100.50$48.50 07/16$40.75–$103.00$98.50--
$115.00Aug 21$49.40$53.10$51.25$42.20 06/26$36.70–$53.60$49.40--
$115.00Dec 18$100.20$105.00$102.60$38.89 06/08$37.90–$105.10$100.20--
$115.00Jan 21$103.00$107.50$105.25$46.00 06/25$44.50–$107.50$103.00--
$110.00Jan 15$105.30$109.50$107.40$39.20 06/12$43.20–$110.20$105.30--
$110.00Jan 21$107.50$112.00$109.75$49.80 06/09$48.00–$112.00$107.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$4.70$5.90$5.30$10.50 07/17$4.70–$16.25$5.30147
$165.00Jan 21$4.50$9.00$6.75$30.00 06/04$6.50–$28.00$6.75--
$170.00Aug 21$7.40$9.00$8.20$15.70 07/20$6.85–$20.65$8.20--
$170.00Sep 18$0.00$4.80$2.40$17.20 07/24$0.93–$21.85$2.40--
$170.00Dec 18$0.05$5.00$2.53$24.00 06/05$1.80–$23.90$2.53--
$170.00Mar 19$16.00$19.90$17.95$23.70 07/13$16.65–$25.95$17.95--
$170.00Jan 21$5.50$10.00$7.75$30.10 07/22$7.25–$31.25$7.75--
$160.00Aug 21$2.85$3.90$3.38$7.00 07/17$2.98–$12.10$3.38--
$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$3.50$8.00$5.75$25.34 06/05$5.50–$25.00$5.75--
$175.00Dec 18$0.05$5.00$2.53$21.80 07/07$2.53–$27.85$2.53--
$175.00Jan 15$0.60$5.00$2.80$28.25 06/10$2.55–$28.40$2.80--
$175.00Jan 21$6.50$11.00$8.75$34.38 07/09$8.50–$34.25$8.75--
$155.00Aug 21$1.60$2.50$2.05$4.97 07/24$1.67–$8.75$2.0569
$155.00Sep 18$0.00$2.75$1.38$7.60 07/24$0.88–$10.55$1.38--
$155.00Jan 15$0.00$4.80$2.40$12.15 07/24$2.17–$14.95$2.40--
$155.00Mar 19$8.80$12.70$10.75$13.00 07/16$9.55–$16.40$10.75--
$155.00Jun 17$10.80$14.90$12.85$14.70 07/16$11.95–$18.50$12.85--
$180.00Dec 18$0.75$5.00$2.88$25.60 07/07$2.55–$32.00$2.88--
$180.00Jan 21$8.00$12.00$10.00$36.20 07/23$9.75–$37.75$10.00--
$150.00Aug 21$0.90$1.55$1.23$3.49 07/24$1.05–$6.10$1.23505
$150.00Sep 18$0.00$1.75$0.88$6.60 07/22$0.88–$7.75$0.88--
$150.00Dec 18$0.00$4.80$2.40$11.01 07/08$0.98–$11.45$2.40--
$150.00Jan 15$0.00$2.90$1.45$10.20 07/15$1.40–$12.05$1.45--
$150.00Mar 19$6.90$10.80$8.85$11.00 07/16$7.95–$13.85$8.85--
$150.00Jun 17$8.80$13.00$10.90$12.90 07/16$10.15–$15.90$10.90--
$150.00Jan 21$2.00$6.50$4.25$18.00 07/13$4.00–$19.80$4.25--
$185.00Mar 19$25.40$29.00$27.20$33.06 07/02$25.40–$37.75$27.20--
$145.00Aug 21$0.45$1.00$0.73$2.85 07/23$0.70–$4.10$0.73459
$145.00Sep 18$0.00$2.75$1.38$4.25 07/23$0.88–$5.45$1.38--
$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$5.20$9.40$7.30$10.00 07/13$6.50–$11.45$7.30--
$145.00Jun 17$7.00$11.30$9.15$11.00 07/16$8.45–$13.40$9.15--
$140.00Aug 21$0.30$0.90$0.60$1.14 07/24$0.60–$2.50$0.6090
$140.00Sep 18$0.00$2.75$1.38$2.50 07/24$0.88–$3.80$1.38--
$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$3.80$8.00$5.90$7.40 07/16$5.40–$9.50$5.90--
$140.00Jun 17$5.50$9.70$7.60$9.20 07/16$7.05–$11.30$7.60--
$140.00Jan 21$0.50$5.50$3.00$12.60 07/07$3.00–$15.00$3.00--
$135.00Aug 21$0.00$0.75$0.38$0.92 07/23$0.30–$1.65$0.3878
$135.00Sep 18$0.10$1.75$0.93$1.95 07/23$0.20–$2.65$0.93--
$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$2.60$6.40$4.50$10.42 06/18$4.13–$7.65$4.50--
$135.00Jun 17$4.20$8.40$6.30$8.20 07/15$5.80–$9.75$6.30--
$135.00Jan 21$0.00$5.00$2.50$10.78 07/16$2.50–$12.50$2.50--
$200.00Jan 21$14.90$18.50$16.70$57.00 06/23$15.75–$53.00$16.70--
$130.00Aug 21$0.00$1.55$0.78$0.55 07/22$0.25–$1.25$0.55--
$130.00Sep 18$0.00$2.75$1.38$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$5.80$3.68$6.20 07/09$3.43–$6.20$3.68--
$130.00Jun 17$3.00$7.30$5.15$8.00 07/09$4.70–$7.85$5.15--
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.50--
$125.00Aug 21$0.00$0.40$0.20$0.50 07/22$0.18–$1.30$0.2060
$125.00Sep 18$0.00$2.75$1.38$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$1.40$4.90$3.15$6.82 06/18$2.60–$5.05$3.15--
$125.00Jun 17$2.15$6.30$4.22$4.72 07/17$3.85–$6.90$4.22--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$9.50$2.50--
$210.00Jun 17$45.50$50.00$47.75$57.17 07/13$45.75–$60.10$47.75--
$210.00Jan 21$19.00$22.50$20.75$67.00 06/17$19.75–$61.50$20.75--
$120.00Aug 21$0.00$2.15$1.08$0.20 07/17$0.23–$1.20$0.20--
$120.00Sep 18$0.00$2.75$1.38$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$2.13–$4.28$2.18--
$120.00Jan 21$0.50$5.00$2.75$7.82 07/22$2.75–$8.30$2.75--
$215.00Dec 18$10.00$14.00$12.00$17.20 07/07$11.50–$21.25$12.00--
$115.00Sep 18$0.00$2.75$1.38$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$0.05$1.75$0.90$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$1.55–$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$4.30$2.15$2.10 07/02$2.10–$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$1.75$0.88$0.59 07/09$0.43–$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$2.70$1.35$1.57 07/20$0.83–$1.75$1.35--
$100.00Jun 17$0.00$4.10$2.05$2.17 07/20$1.50–$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–$2.40$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 685
Total Puts 184
Put/Call Ratio 0.27
Net Difference 501

Prior's Put/Call Breakdown

Total Calls 387
Total Puts 202
Put/Call Ratio 0.52
Net Difference 185

Prior 7-Day Put/Call Summary

Total Calls 2,347
Total Puts 1,250
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