Tour v487
BDX
BECTON DICKINSON & C
$170.21 +2.77%
$169.50 (-0.42%)🌙
as of 08/03 06:15 PM
(7/31 18:15) ◀
|
Monday, August 3, 2026 (6:15pm)
January 2026
|
▶ (8/4 18:26)
◀ 8/3 18:15 ▶

Option Volume

Detail
ℹ
Current (08/03) 316
Calls: 223 (71%)
Puts: 93 (29%)
Prior (07/31) 869
Calls: 685 (79%)
Puts: 184 (21%)
Current vs Prior -63.64%
Calls: -67.45% (Calls)
Puts: -49.46% (Puts)
Prior 7-Day Total 4,094
Calls: 2,735 (67%)
Puts: 1,359 (33%)
Prior 7-Day Average 584
Calls: 390 (67%)
Puts: 194 (33%)
Current vs Prior 7-Day Avg -45.97%
Calls: -42.93%
Puts: -52.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $209.4K
Calls: $182.2K (87%)
Puts: $27.2K (13%)
Prior (07/31) $352.6K
Calls: $272.1K (77%)
Puts: $80.5K (23%)
Current vs Prior -40.61%
Calls: -33.04%
Puts: -66.18%
Prior 7-Day Total $2.39M
Calls: $1.72M (72%)
Puts: $663.9K (28%)
Prior 7-Day Average $340.8K
Calls: $245.9K (72%)
Puts: $94.8K (28%)
Current vs Prior 7-Day Avg -38.55%
Calls: -25.92%
Puts: -71.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.42
Prior (07/31) 0.27
Current vs Prior +55.26%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -41.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 5,345
Calls: 4,628 (87%)
Puts: 717 (13%)
Prior (07/31) 5,408
Calls: 3,392 (63%)
Puts: 2,016 (37%)
Current vs Prior -1.16%
Prior 7-Day Total 27,229
Calls: 20,034 (74%)
Puts: 7,195 (26%)
Prior 7-Day Average 3,889
Calls: 2,862 (74%)
Puts: 1,027 (26%)
Current vs Prior 7-Day Avg +37.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.67% | 11.37%
Prior 9.06% | 11.50%
Current vs Prior -4.32% | -1.16%
Prior 7-Day Avg 9.38% | 11.72%
Current vs 7-Day Avg -7.64% | -2.98%
Prior 7-Day Eod 9.06% | 11.50%
Current vs 7-Day Eod -4.32% | -1.16%
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 87% of dollar volume in calls ($182.2K) vs puts ($27.2K). Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (223 calls vs 93 puts). P/C ratio rising 55% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current 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 2 of results (avg 7.7%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.3013.10$12.706.3%30.76742
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2111.5012.60$12.059.1%10.72--

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. 5 found (avg delta 0.71, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2124.4027.00$25.7010.1%10.93--
$160.00Aug 2112.3013.10$12.706.3%30.76742
$165.00Aug 218.609.60$9.1011.0%50.65647
$170.00Aug 215.606.50$6.0514.9%190.51785
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2111.5012.60$12.059.1%10.72--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 130, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 212.152.75$2.4524.5%520.27471
$170.00Aug 215.606.50$6.0514.9%190.51785
$165.00Aug 218.609.60$9.1011.0%50.65647
$160.00Aug 2112.3013.10$12.706.3%30.76742
$185.00Aug 211.151.90$1.5349.0%30.19282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.250.55$0.4075.0%230.0592
$155.00Aug 211.201.65$1.4231.7%100.1669
$150.00Aug 210.051.15$0.60183.3%60.08--
$145.00Aug 210.251.00$0.63119.0%20.07--
$160.00Aug 211.902.75$2.3336.5%10.2497

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 20.74, avg 5.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$195.00Aug 21$0.83$9.17$0.8311.05$185.83
$180.00$185.00Aug 21$0.92$4.08$0.924.43$180.92
$175.00$180.00Aug 21$1.40$3.60$1.402.57$176.40
$170.00$175.00Aug 21$2.20$2.80$2.201.27$172.20
$165.00$170.00Aug 21$3.05$1.95$3.050.64$168.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.23$4.77$0.2320.74$144.77
$155.00$150.00Aug 21$0.82$4.18$0.825.10$154.18
$160.00$155.00Aug 21$0.91$4.09$0.914.49$159.09
$165.00$160.00Aug 21$1.42$3.58$1.422.52$163.58
$180.00$165.00Aug 21$8.30$6.70$8.300.81$171.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.50, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$160.00Aug 21$13.00$13.00$2.006.50$158.00
$160.00$165.00Aug 21$3.60$3.60$1.402.57$163.60
$165.00$170.00Aug 21$3.05$3.05$1.951.56$168.05
$170.00$175.00Aug 21$2.20$2.20$2.800.79$172.20
$175.00$180.00Aug 21$1.40$1.40$3.600.39$176.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$165.00Aug 21$8.30$8.30$6.701.24$171.70
$165.00$160.00Aug 21$1.42$1.42$3.580.40$163.58
$160.00$155.00Aug 21$0.91$0.91$4.090.22$159.09
$155.00$150.00Aug 21$0.82$0.82$4.180.20$154.18
$145.00$140.00Aug 21$0.23$0.23$4.770.05$144.77

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. 4 found (cheapest 7.55% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$9.10$3.75$12.85$152.15$177.857.55%
$180.00Aug 21$2.45$12.05$14.50$165.50$194.508.52%
$160.00Aug 21$12.70$2.33$15.03$144.97$175.038.83%
$145.00Aug 21$25.70$0.63$26.33$118.67$171.3315.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.76% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$0.70$0.60$1.30$148.70$196.30
$195.00$145.00Aug 21$0.70$0.63$1.33$143.67$196.33
$185.00$150.00Aug 21$1.53$0.60$2.13$147.87$187.13
$195.00$155.00Aug 21$0.70$1.42$2.12$152.88$197.12
$185.00$145.00Aug 21$1.53$0.63$2.16$142.84$187.16
$185.00$155.00Aug 21$1.53$1.42$2.95$152.05$187.95
$195.00$160.00Aug 21$0.70$2.33$3.03$156.97$198.03
$180.00$150.00Aug 21$2.45$0.60$3.05$146.95$183.05
$180.00$145.00Aug 21$2.45$0.63$3.08$141.92$183.08
$180.00$155.00Aug 21$2.45$1.42$3.87$151.13$183.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 7.62, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.42$0.587.62$150.58$164.42
155/160165/170Aug 21$3.96$1.043.81$156.04$168.96
150/155165/170Aug 21$3.87$1.133.42$151.13$168.87
140/145160/165Aug 21$3.83$1.173.27$141.17$163.83
160/165170/175Aug 21$3.62$1.382.62$161.38$173.62
140/145165/170Aug 21$3.28$1.721.91$141.72$168.28
155/160170/175Aug 21$3.11$1.891.65$156.89$173.11
165/180185/195Aug 21$9.13$5.871.56$170.87$194.13
150/155170/175Aug 21$3.02$1.981.53$151.98$173.02
160/165175/180Aug 21$2.82$2.181.29$162.18$177.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 54.56, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.48$4.529.42
$160.00$165.00$170.00Aug 21$0.55$4.458.09
$170.00$175.00$180.00Aug 21$0.80$4.205.25
$165.00$170.00$175.00Aug 21$0.85$4.154.88
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.09$4.9154.56
$155.00$160.00$165.00Aug 21$0.51$4.498.80
$145.00$150.00$155.00Aug 21$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.17, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$0.61$4.39
$175.00$180.001:2Aug 21-$1.05$3.95
$170.00$175.001:2Aug 21-$1.65$3.35
$165.00$170.001:2Aug 21-$3.00$2.00
$145.00$160.001:2Aug 21$0.30$14.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.17$4.83
$160.00$155.001:2Aug 21-$0.51$4.49
$150.00$145.001:2Aug 21-$0.66$4.34
$165.00$160.001:2Aug 21-$0.91$4.09
$180.00$165.001:2Aug 21$4.55$10.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.00%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$3.400.382.8%2.00%4.81%2289
$180.00Aug 21$2.150.275.8%1.26%7.01%52471
$185.00Aug 21$1.150.198.7%0.68%9.36%3282
$195.00Aug 21$0.300.0914.6%0.18%14.74%1--

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 592 vol/day, 200 traded recently)

BDX averages only 592 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 $8.90 on 07/31 (now $12.30/$13.10) — try a limit near $12.30. Also watch the $165.00 08-21 call last traded $5.33 on 07/31 (now $8.60/$9.60) — try a limit near $8.60; the $170.00 08-21 call last traded $4.47 on 07/31 (now $5.60/$6.50) — try a limit near $5.60. Most tradeable put: the $155.00 08-21 put last traded $2.30 on 07/31 (now $1.20/$1.65) — try a limit near $1.42.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.60$6.50$6.05$4.47 07/31$1.18–$6.05$5.60785
$170.00Sep 18$49.00$53.30$51.15$6.20 07/31$1.88–$51.15$49.00--
$170.00Dec 18$51.00$55.10$53.05$12.52 07/30$5.35–$53.05$51.00--
$170.00Jan 15$51.00$55.20$53.10$13.61 07/29$6.30–$53.10$51.00--
$170.00Mar 19$16.20$18.70$17.45$16.15 07/29$8.15–$17.45$16.20--
$170.00Jun 17$19.30$23.00$21.15$13.34 07/20$11.00–$21.15$19.30--
$170.00Jan 21$60.50$65.00$62.75$17.48 06/05$15.45–$62.75$60.50--
$175.00Aug 21$3.40$4.30$3.85$1.85 07/31$0.85–$3.85$3.40289
$175.00Sep 18$44.00$48.30$46.15$4.70 07/31$1.50–$46.15$44.00--
$175.00Dec 18$46.00$50.20$48.10$8.80 07/30$3.95–$48.10$46.00--
$175.00Jan 15$46.50$50.70$48.60$10.30 07/28$4.90–$48.60$46.50--
$175.00Mar 19$13.90$16.90$15.40$10.10 07/16$6.85–$15.40$13.90--
$175.00Jun 17$17.00$20.40$18.70$17.33 07/29$9.50–$18.70$17.33--
$165.00Aug 21$8.60$9.60$9.10$5.33 07/31$1.98–$9.10$8.60647
$165.00Sep 18$54.00$58.40$56.20$7.53 07/31$2.78–$56.20$54.00--
$165.00Dec 18$55.50$59.80$57.65$14.90 07/29$6.75–$57.65$55.50--
$165.00Jan 15$56.00$59.90$57.95$11.46 07/27$8.05–$57.95$56.00--
$165.00Mar 19$18.70$21.60$20.15$17.70 07/28$9.90–$20.15$18.70--
$165.00Jun 17$21.00$24.80$22.90$22.15 07/30$12.45–$22.90$22.15--
$165.00Jan 21$64.00$69.00$66.50$28.00 07/29$17.30–$66.50$64.00--
$180.00Aug 21$2.15$2.75$2.45$1.73 07/31$0.53–$2.45$2.15471
$180.00Sep 18$39.50$43.50$41.50$3.20 07/31$0.98–$41.50$39.50--
$180.00Dec 18$41.50$46.00$43.75$7.87 07/30$3.25–$43.75$41.50--
$180.00Jan 15$42.50$46.60$44.55$8.40 07/28$3.95–$44.55$42.50--
$180.00Mar 19$11.80$14.30$13.05$8.40 07/16$5.75–$13.05$11.80--
$180.00Jun 17$14.00$18.40$16.20$9.80 07/15$8.15–$16.20$14.00--
$180.00Jan 21$53.00$57.50$55.25$11.00 06/17$12.40–$55.25$53.00--
$160.00Aug 21$12.30$13.10$12.70$8.90 07/31$3.13–$12.70$12.30742
$160.00Sep 18$59.00$62.80$60.90$9.20 07/31$4.08–$60.90$59.00--
$160.00Dec 18$60.50$64.50$62.50$17.80 07/29$8.40–$62.50$60.50--
$160.00Jan 15$60.50$64.70$62.60$13.00 07/27$9.40–$62.60$60.50--
$160.00Mar 19$21.80$24.40$23.10$16.92 07/27$11.70–$23.10$21.80--
$160.00Jan 21$68.00$72.50$70.25$20.00 07/09$19.75–$70.25$68.00--
$185.00Aug 21$1.15$1.90$1.53$1.41 07/29$0.40–$1.53$1.41282
$185.00Sep 18$34.50$38.70$36.60$2.15 07/31$0.73–$36.60$34.50--
$185.00Dec 18$37.50$41.60$39.55$6.95 07/29$2.63–$39.55$37.50--
$185.00Jan 15$38.00$42.20$40.10$3.27 07/09$3.25–$40.10$38.00--
$185.00Jun 17$13.00$15.90$14.45$9.70 07/16$6.90–$14.45$13.00--
$155.00Aug 21$14.80$17.40$16.10$15.15 07/29$5.00–$16.10$15.15--
$155.00Sep 18$64.00$68.30$66.15$17.09 07/29$6.05–$66.15$64.00--
$155.00Dec 18$65.00$69.20$67.10$11.75 07/22$10.40–$67.10$65.00--
$155.00Jan 15$65.00$69.50$67.25$16.30 07/07$11.25–$67.25$65.00--
$155.00Mar 19$24.80$27.50$26.15$24.00 07/28$13.80–$26.15$24.80--
$155.00Jan 21$72.00$76.50$74.25$16.70 06/22$21.75–$74.25$72.00--
$190.00Aug 21$0.60$1.15$0.88$0.90 07/29$0.30–$1.53$0.88--
$190.00Sep 18$29.50$33.80$31.65$1.71 07/29$0.53–$31.65$29.50--
$190.00Dec 18$33.00$37.40$35.20$4.70 07/31$1.93–$35.20$33.00--
$190.00Jan 15$34.00$38.10$36.05$5.20 07/28$2.63–$36.05$34.00--
$190.00Mar 19$8.40$10.90$9.65$6.25 07/17$3.75–$9.65$8.40--
$190.00Jun 17$10.50$14.20$12.35$7.50 07/24$5.80–$12.35$10.50--
$190.00Jan 21$46.50$51.00$48.75$17.68 07/30$10.50–$48.75$46.50--
$150.00Aug 21$20.00$22.60$21.30$9.68 07/24$7.15–$21.30$20.00--
$150.00Sep 18$69.00$72.80$70.90$18.50 07/30$8.40–$70.90$69.00--
$150.00Dec 18$70.00$73.80$71.90$16.20 07/15$12.85–$71.90$70.00--
$150.00Jan 15$70.00$74.00$72.00$12.70 07/09$13.35–$72.00$70.00--
$150.00Mar 19$27.50$30.20$28.85$17.87 06/09$15.90–$28.85$27.50--
$150.00Jun 17$30.70$33.90$32.30$20.03 06/25$19.00–$32.30$30.70--
$150.00Jan 21$76.50$80.50$78.50$25.05 07/21$24.00–$78.50$76.50--
$195.00Aug 21$0.30$1.10$0.70$0.40 07/20$0.30–$1.38$0.40--
$195.00Sep 18$25.00$29.40$27.20$1.05 07/28$0.30–$27.20$25.00--
$195.00Dec 18$29.00$33.20$31.10$2.05 07/16$1.73–$31.10$29.00--
$195.00Jan 15$30.00$34.50$32.25$3.10 07/31$2.17–$32.25$30.00--
$145.00Aug 21$24.40$27.00$25.70$13.00 07/24$10.25–$25.70$24.40--
$145.00Sep 18$74.00$77.80$75.90$15.34 07/20$11.20–$75.90$74.00--
$145.00Jan 15$75.00$78.80$76.90$18.50 07/13$16.30–$76.90$75.00--
$200.00Aug 21$0.00$0.90$0.45$0.40 07/29$0.20–$1.00$0.40--
$200.00Sep 18$20.50$24.60$22.55$0.50 07/17$0.45–$22.55$20.50--
$200.00Dec 18$25.00$29.50$27.25$4.50 07/29$1.48–$27.25$25.00--
$200.00Jan 15$26.00$30.50$28.25$4.00 07/28$1.63–$28.25$26.00--
$200.00Mar 19$5.90$8.60$7.25$6.20 07/29$2.80–$7.25$6.20--
$200.00Jan 21$40.00$44.50$42.25$9.80 07/20$8.25–$42.25$40.00--
$140.00Aug 21$28.70$31.70$30.20$20.95 07/16$13.40–$30.20$28.70--
$140.00Sep 18$79.00$83.10$81.05$16.55 06/25$14.35–$81.05$79.00--
$140.00Dec 18$79.50$83.50$81.50$24.50 07/27$18.40–$81.50$79.50--
$140.00Jan 15$79.50$83.70$81.60$21.48 07/22$19.45–$81.60$79.50--
$140.00Mar 19$34.70$37.70$36.20$23.70 07/13$21.40–$36.20$34.70--
$140.00Jan 21$84.50$89.00$86.75$34.00 07/16$28.75–$86.75$84.50--
$205.00Sep 18$16.50$20.50$18.50$5.40 06/22$7.45–$18.50$16.50--
$135.00Aug 21$33.60$36.10$34.85$24.20 07/17$17.70–$34.85$33.60--
$135.00Dec 18$84.50$88.40$86.45$26.00 07/15$21.90–$86.45$84.50--
$135.00Jan 15$84.50$89.00$86.75$21.40 06/11$22.90–$86.75$84.50--
$135.00Mar 19$38.50$41.40$39.95$26.89 07/23$24.45–$39.95$38.50--
$135.00Jan 21$89.00$93.50$91.25$34.19 07/13$31.50–$91.25$89.00--
$210.00Sep 18$12.50$16.50$14.50$0.40 06/03$0.33–$14.50$12.50--
$210.00Dec 18$18.00$22.50$20.25$2.05 07/28$1.02–$20.25$18.00--
$210.00Jan 15$19.50$23.70$21.60$1.73 07/16$0.88–$21.60$19.50--
$210.00Mar 19$3.60$6.40$5.00$2.85 07/16$1.75–$5.00$3.60--
$210.00Jun 17$6.30$9.40$7.85$6.10 07/28$2.95–$7.85$6.30--
$210.00Jan 21$34.50$39.00$36.75$6.52 06/04$6.40–$36.75$34.50--
$130.00Aug 21$38.50$41.90$40.20$17.87 06/23$22.00–$40.20$38.50--
$130.00Sep 18$89.00$93.00$91.00$36.00 07/28$22.70–$91.00$89.00--
$130.00Dec 18$89.50$94.00$91.75$32.34 07/07$25.50–$91.75$89.50--
$130.00Jan 15$89.50$93.50$91.50$23.00 06/23$26.50–$91.50$89.50--
$130.00Jun 17$44.00$48.40$46.20$31.75 07/13$30.00–$46.20$44.00--
$130.00Jan 21$93.50$97.50$95.50$41.80 07/27$34.25–$95.50$93.50--
$215.00Sep 18$9.00$13.50$11.25$6.40 06/26$3.90–$11.25$9.00--
$125.00Sep 18$94.00$98.00$96.00$30.76 06/26$26.80–$96.00$94.00--
$125.00Jan 21$97.50$102.00$99.75$42.00 07/24$37.50–$99.75$97.50--
$120.00Sep 18$99.00$103.00$101.00$37.70 06/26$32.05–$101.00$99.00--
$120.00Jan 21$102.00$106.50$104.25$48.50 07/16$40.75–$104.25$102.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.50$6.30$5.90$7.90 07/30$5.90–$20.65$5.90--
$170.00Sep 18$0.00$4.50$2.25$11.30 07/31$2.25–$21.85$2.25--
$170.00Dec 18$0.00$2.75$1.38$24.00 06/05$1.38–$23.90$1.38--
$170.00Jan 15$0.10$5.00$2.55$16.00 07/28$2.55–$24.40$2.55--
$170.00Mar 19$14.40$17.50$15.95$23.70 07/13$15.95–$25.95$15.95--
$170.00Jan 21$4.90$9.50$7.20$30.10 07/22$7.20–$31.25$7.20--
$175.00Dec 18$0.00$3.40$1.70$21.80 07/07$1.70–$27.85$1.70--
$175.00Jan 15$0.85$4.30$2.58$28.25 06/10$2.58–$28.40$2.58--
$175.00Jan 21$6.00$10.50$8.25$34.38 07/09$8.25–$34.25$8.25--
$165.00Aug 21$3.20$4.30$3.75$6.30 07/31$3.75–$16.25$3.75--
$165.00Sep 18$0.00$3.70$1.85$7.70 07/30$1.85–$17.55$1.85--
$165.00Jan 15$0.00$2.65$1.33$13.40 07/28$1.33–$20.75$1.33--
$165.00Jan 21$3.80$8.50$6.15$23.60 07/27$6.15–$28.00$6.15--
$180.00Sep 18$0.00$4.80$2.40$18.00 07/30$2.40–$30.40$2.40--
$180.00Dec 18$0.60$5.00$2.80$25.60 07/07$2.80–$32.00$2.80--
$180.00Jan 21$7.30$11.50$9.40$36.20 07/23$9.40–$37.75$9.40--
$160.00Aug 21$1.90$2.75$2.33$3.11 07/30$2.33–$12.10$2.3397
$160.00Sep 18$0.00$3.60$1.80$5.70 07/31$1.80–$13.90$1.80--
$160.00Dec 18$0.00$2.10$1.05$12.90 07/27$1.05–$17.20$1.05--
$160.00Jan 15$0.00$2.55$1.27$11.00 07/28$1.27–$17.60$1.27--
$160.00Jan 21$3.00$7.50$5.25$25.34 06/05$5.25–$25.00$5.25--
$185.00Mar 19$23.50$26.10$24.80$33.06 07/02$24.80–$37.75$24.80--
$155.00Aug 21$1.20$1.65$1.42$2.30 07/31$1.42–$8.75$1.4269
$155.00Sep 18$0.00$2.25$1.13$4.00 07/31$1.13–$10.55$1.13--
$155.00Jan 15$0.00$4.80$2.40$10.85 07/27$2.40–$14.95$2.40--
$155.00Mar 19$7.90$11.00$9.45$13.00 07/16$9.45–$16.40$9.45--
$155.00Jun 17$10.20$13.50$11.85$14.70 07/16$11.85–$18.50$11.85--
$155.00Jan 21$2.00$6.90$4.45$17.10 07/31$4.45–$22.00$4.45--
$150.00Aug 21$0.05$1.15$0.60$1.60 07/31$0.60–$6.10$0.60--
$150.00Sep 18$0.00$4.50$2.25$2.70 07/31$2.25–$7.75$2.25--
$150.00Dec 18$0.00$1.75$0.88$11.01 07/08$0.88–$11.45$0.88--
$150.00Jan 15$0.00$4.60$2.30$7.00 07/30$2.30–$12.05$2.30--
$150.00Mar 19$6.50$10.00$8.25$11.00 07/16$7.95–$13.85$8.25--
$150.00Jun 17$8.40$11.80$10.10$12.90 07/16$10.10–$15.90$10.10--
$150.00Jan 21$1.50$6.00$3.75$15.00 07/28$3.75–$19.80$3.75--
$145.00Aug 21$0.25$1.00$0.63$0.75 07/31$0.63–$4.10$0.63--
$145.00Sep 18$0.00$4.50$2.25$2.12 07/31$1.55–$5.45$2.12--
$145.00Dec 18$0.00$1.75$0.88$5.00 07/30$0.88–$9.25$0.88--
$145.00Jan 15$0.00$1.75$0.88$6.94 07/27$0.88–$10.10$0.88--
$145.00Mar 19$4.50$7.80$6.15$10.00 07/13$6.15–$11.45$6.15--
$145.00Jun 17$6.20$10.00$8.10$11.00 07/16$8.10–$13.40$8.10--
$200.00Jan 21$15.00$17.50$16.25$57.00 06/23$16.25–$53.00$16.25--
$140.00Aug 21$0.25$0.55$0.40$0.50 07/31$0.40–$2.50$0.4092
$140.00Sep 18$0.00$4.00$2.00$1.40 07/31$1.05–$3.80$1.40--
$140.00Dec 18$0.10$1.75$0.93$4.00 07/28$0.93–$7.30$0.93--
$140.00Jan 15$0.00$1.75$0.88$4.00 07/30$0.88–$8.00$0.88--
$140.00Mar 19$4.10$6.50$5.30$6.90 07/27$5.30–$9.50$5.30--
$140.00Jun 17$5.60$9.00$7.30$9.20 07/16$7.05–$11.30$7.30--
$140.00Jan 21$0.50$5.00$2.75$12.80 07/28$2.75–$15.00$2.75--
$205.00Dec 18$5.40$9.00$7.20$8.69 07/28$7.20–$15.40$7.20--
$135.00Aug 21$0.00$0.50$0.25$0.33 07/31$0.25–$1.65$0.25--
$135.00Sep 18$0.10$2.75$1.43$0.67 07/30$0.65–$2.65$0.67--
$135.00Dec 18$0.00$1.75$0.88$2.85 07/31$0.88–$5.65$0.88--
$135.00Jan 15$0.00$1.75$0.88$9.40 06/22$0.88–$6.50$0.88--
$135.00Mar 19$2.15$5.90$4.03$10.42 06/18$4.03–$7.65$4.03--
$135.00Jun 17$3.70$7.30$5.50$8.20 07/15$5.50–$9.75$5.50--
$135.00Jan 21$0.00$5.00$2.50$10.78 07/16$2.50–$12.50$2.50--
$210.00Jun 17$43.30$46.30$44.80$57.17 07/13$44.80–$60.10$44.80--
$210.00Jan 21$17.00$21.00$19.00$67.00 06/17$19.00–$61.50$19.00--
$130.00Aug 21$0.00$0.40$0.20$0.35 07/31$0.20–$1.25$0.20--
$130.00Sep 18$0.00$1.75$0.88$0.50 07/30$0.38–$1.85$0.50--
$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$2.25–$5.20$2.25--
$130.00Mar 19$2.60$5.30$3.95$6.20 07/09$3.43–$6.20$3.95--
$130.00Jun 17$3.30$6.90$5.10$8.00 07/09$4.70–$7.85$5.10--
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.50--
$215.00Dec 18$8.10$12.50$10.30$17.20 07/07$10.30–$21.25$10.30--
$125.00Aug 21$0.00$1.75$0.88$0.15 07/31$0.18–$1.30$0.15--
$125.00Sep 18$0.00$1.75$0.88$0.30 07/28$0.20–$1.70$0.30--
$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$2.00 07/29$1.65–$4.33$2.00--
$125.00Mar 19$0.45$4.70$2.58$6.82 06/18$2.58–$5.05$2.58--
$125.00Jun 17$2.85$6.00$4.43$4.72 07/17$3.85–$6.90$4.43--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$9.50$2.50--
$120.00Aug 21$0.00$2.15$1.08$0.20 07/17$0.23–$1.20$0.20--
$120.00Sep 18$0.00$1.75$0.88$0.19 07/30$0.13–$1.30$0.19--
$120.00Dec 18$0.00$1.75$0.88$2.29 07/14$0.88–$2.73$0.88--
$120.00Jan 15$0.00$4.50$2.25$1.90 07/31$1.43–$3.58$1.90--
$120.00Mar 19$0.50$3.50$2.00$4.00 07/14$2.00–$4.28$2.00--
$120.00Jan 21$0.50$5.00$2.75$7.82 07/22$2.75–$8.30$2.75--
$115.00Sep 18$0.00$1.75$0.88$0.40 07/15$0.08–$1.33$0.40--
$115.00Dec 18$0.00$1.75$0.88$2.00 07/21$0.85–$2.58$0.88--
$115.00Jan 15$0.00$4.50$2.25$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–$1.20$0.23--
$110.00Dec 18$0.00$1.75$0.88$1.40 06/30$0.88–$1.95$0.88--
$110.00Jan 15$0.00$4.50$2.25$1.10 07/16$1.40–$2.53$1.10--
$110.00Mar 19$0.00$2.55$1.27$2.05 07/21$1.27–$2.95$1.27--
$110.00Jun 17$0.35$4.40$2.38$2.67 07/20$2.38–$3.38$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$4.50$2.25$0.90 07/10$0.63–$2.25$0.90--
$105.00Jan 15$0.00$4.50$2.25$1.85 07/08$1.10–$2.25$1.85--
$105.00Jun 17$0.10$4.30$2.20$2.10 07/02$2.10–$3.08$2.10--
$100.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.38–$1.10$0.05--
$100.00Sep 18$0.00$1.75$0.88$0.59 07/09$0.38–$0.88$0.59--
$100.00Dec 18$0.00$1.75$0.88$0.60 07/16$0.35–$1.48$0.60--
$100.00Jan 15$0.00$4.50$2.25$1.20 06/24$0.83–$2.25$1.20--
$100.00Mar 19$0.00$1.80$0.90$1.57 07/20$0.83–$1.75$0.90--
$100.00Jun 17$0.00$3.90$1.95$2.17 07/20$1.50–$2.30$1.95--
$100.00Jan 21$0.00$5.00$2.50$3.85 07/14$2.00–$3.98$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 223
Total Puts 93
Put/Call Ratio 0.42
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 685
Total Puts 184
Put/Call Ratio 0.27
Net Difference 501

Prior 7-Day Put/Call Summary

Total Calls 2,735
Total Puts 1,359
Average Put/Call Ratio 0.71
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