Tour v490
BDX
BECTON DICKINSON & C
$170.12 -0.05%
$170.90 (+0.46%)🌙
as of 08/04 06:26 PM
(8/3 18:15) ◀
|
Tuesday, August 4, 2026 (6:26pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:26 ▶

Option Volume

Detail
ℹ
Current (08/04) 638
Calls: 207 (32%)
Puts: 431 (68%)
Prior (08/03) 316
Calls: 223 (71%)
Puts: 93 (29%)
Current vs Prior +101.90%
Calls: -7.17% (Calls)
Puts: +363.44% (Puts)
Prior 7-Day Total 4,337
Calls: 2,916 (67%)
Puts: 1,421 (33%)
Prior 7-Day Average 619
Calls: 416 (67%)
Puts: 203 (33%)
Current vs Prior 7-Day Avg +2.97%
Calls: -50.31%
Puts: +112.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $224.9K
Calls: $119.3K (53%)
Puts: $105.6K (47%)
Prior (08/03) $209.4K
Calls: $182.2K (87%)
Puts: $27.2K (13%)
Current vs Prior +7.40%
Calls: -34.51%
Puts: +287.76%
Prior 7-Day Total $2.55M
Calls: $1.87M (74%)
Puts: $673.8K (26%)
Prior 7-Day Average $363.9K
Calls: $267.7K (74%)
Puts: $96.3K (26%)
Current vs Prior 7-Day Avg -38.20%
Calls: -55.42%
Puts: +9.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.08
Prior (08/03) 0.42
Current vs Prior +399.26%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +214.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 5,140
Calls: 3,503 (68%)
Puts: 1,637 (32%)
Prior (08/03) 5,345
Calls: 4,628 (87%)
Puts: 717 (13%)
Current vs Prior -3.84%
Prior 7-Day Total 30,596
Calls: 23,337 (76%)
Puts: 7,259 (24%)
Prior 7-Day Average 4,370
Calls: 3,333 (76%)
Puts: 1,037 (24%)
Current vs Prior 7-Day Avg +17.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.32% | 12.70%
Prior 8.67% | 11.37%
Current vs Prior +7.51% | +11.69%
Prior 7-Day Avg 9.23% | 11.64%
Current vs 7-Day Avg +0.90% | +9.06%
Prior 7-Day Eod 8.67% | 11.37%
Current vs 7-Day Eod +7.51% | +11.69%
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

Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio rising 399% - increased hedging/bearish positioning. Call-heavy open interest (3,503 calls vs 1,637 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 8 found (avg delta 375.04, highest 999.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2110.7014.50$12.6030.2%210.77740
$160.00Sep 1813.2016.60$14.9022.8%50.70219
$170.00Aug 215.607.00$6.3022.2%110.50785
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 180.005.00$2.50200.0%1999.00--
$195.00Sep 180.003.40$1.70200.0%1999.00--
$200.00Sep 180.053.20$1.63193.3%1999.00--
$180.00Aug 2111.0014.50$12.7527.5%10.741
$175.00Aug 218.2010.90$9.5528.3%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 535, top 282)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.901.75$1.3363.9%420.17285
$195.00Aug 210.102.65$1.38184.8%310.147
$160.00Aug 2110.7014.50$12.6030.2%210.77740
$190.00Sep 182.004.60$3.3078.8%210.2453
$185.00Sep 181.955.50$3.7395.2%180.28448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 210.501.90$1.20116.7%2820.1565
$165.00Sep 184.208.30$6.2565.6%350.394
$165.00Aug 212.656.00$4.3377.4%220.38155
$140.00Aug 210.000.35$0.18194.4%120.0374
$150.00Aug 210.001.20$0.60200.0%60.08515

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.6%, max 21.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1840.7%35.9%13.1%26959
$180.00Aug 21Sep 1841.0%36.7%11.8%11532
$185.00Aug 21Sep 1841.7%38.6%8.1%60733
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1843.0%35.4%21.4%57159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 12.16, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.38$4.62$0.3812.16$195.38
$185.00$190.00Sep 18$0.43$4.57$0.4310.63$185.43
$180.00$185.00Aug 21$0.84$4.16$0.844.95$180.84
$180.00$185.00Sep 18$0.92$4.08$0.924.43$180.92
$170.00$175.00Aug 21$1.35$3.65$1.352.70$171.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.42$4.58$0.4210.90$144.58
$155.00$150.00Aug 21$0.60$4.40$0.607.33$154.40
$165.00$140.00Sep 18$4.50$20.50$4.504.56$160.50
$160.00$155.00Aug 21$1.10$3.90$1.103.55$158.90
$165.00$160.00Aug 21$2.03$2.97$2.031.46$162.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.78, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Aug 21$6.30$6.30$3.701.70$166.30
$175.00$180.00Aug 21$2.78$2.78$2.221.25$177.78
$160.00$180.00Sep 18$10.25$10.25$9.751.05$170.25
$170.00$175.00Aug 21$1.35$1.35$3.650.37$171.35
$180.00$185.00Sep 18$0.92$0.92$4.080.23$180.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$3.20$3.20$1.801.78$176.80
$175.00$165.00Aug 21$5.22$5.22$4.781.09$169.78
$165.00$160.00Aug 21$2.03$2.03$2.970.68$162.97
$160.00$155.00Aug 21$1.10$1.10$3.900.28$158.90
$165.00$140.00Sep 18$4.50$4.50$20.500.22$160.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.13, cheapest $1.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$2.3040.7%35.9%
$185.00Aug 21Sep 18$2.4041.7%38.6%
$180.00Aug 21Sep 18$2.4841.0%36.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$1.5746.5%48.8%
$165.00Aug 21Sep 18$1.9243.0%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.41% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$3.30$2.50$5.80$184.20$195.803.41%
$175.00Aug 21$4.95$9.55$14.50$160.50$189.508.52%
$160.00Aug 21$12.60$2.30$14.90$145.10$174.908.76%
$180.00Aug 21$2.17$12.75$14.92$165.08$194.928.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.94% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$150.00Aug 21$1.00$0.60$1.60$148.40$201.60
$200.00$145.00Aug 21$1.00$0.60$1.60$143.40$201.60
$185.00$150.00Aug 21$1.33$0.60$1.93$148.07$186.93
$185.00$145.00Aug 21$1.33$0.60$1.93$143.07$186.93
$195.00$150.00Aug 21$1.38$0.60$1.98$148.02$196.98
$195.00$145.00Aug 21$1.38$0.60$1.98$143.02$196.98
$200.00$155.00Aug 21$1.00$1.20$2.20$152.80$202.20
$185.00$155.00Aug 21$1.33$1.20$2.53$152.47$187.53
$195.00$155.00Aug 21$1.38$1.20$2.58$152.42$197.58
$180.00$150.00Aug 21$2.17$0.60$2.77$147.23$182.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 25.32, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Aug 21$4.81$0.1925.32$160.19$179.81
155/160175/180Aug 21$3.88$1.123.46$156.12$178.88
175/180195/200Aug 21$3.58$1.422.52$176.42$198.58
150/155160/170Aug 21$6.90$3.102.23$148.10$166.90
150/155175/180Aug 21$3.38$1.622.09$151.62$178.38
160/165170/175Aug 21$3.38$1.622.09$161.62$173.38
140/145160/170Aug 21$6.72$3.282.05$138.28$166.72
140/145175/180Aug 21$3.20$1.801.78$141.80$178.20
165/175180/185Aug 21$6.06$3.941.54$168.94$186.06
160/165180/185Aug 21$2.87$2.131.35$162.13$182.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.20, cheapest $0.49)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.49$4.519.20
$175.00$180.00$185.00Aug 21$1.94$3.061.58
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.50$4.509.00
$145.00$150.00$155.00Aug 21$0.60$4.407.33
$190.00$195.00$200.00Sep 18$0.73$4.275.85
$155.00$160.00$165.00Aug 21$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-10.00, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21$0.00$10.00
$185.00$195.001:2Aug 21-$1.43$8.57
$180.00$185.001:2Aug 21-$0.49$4.51
$195.00$200.001:2Aug 21-$0.62$4.38
$180.00$185.001:2Sep 18-$2.81$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$165.001:2Sep 18-$10.00$15.00
$155.00$150.001:2Aug 21$0.00$5.00
$160.00$155.001:2Aug 21-$0.10$4.90
$165.00$160.001:2Aug 21-$0.27$4.73
$150.00$145.001:2Aug 21-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.53%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$4.300.345.8%2.53%8.34%9532
$175.00Aug 21$3.700.402.9%2.17%5.04%1--
$190.00Sep 18$2.000.2411.7%1.18%12.86%2153
$185.00Sep 18$1.950.288.8%1.15%9.89%18448
$180.00Aug 21$1.250.255.8%0.73%6.54%2--
$185.00Aug 21$0.900.178.8%0.53%9.28%42285
$195.00Aug 21$0.100.1414.6%0.06%14.68%317

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, 199 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 $170.00 08-21 call last traded $4.47 on 07/31 (now $5.60/$7.00) — try a limit near $5.60. Also watch the $160.00 08-21 call last traded $8.90 on 07/31 (now $10.70/$14.50) — try a limit near $10.70; the $200.00 03-19 call last traded $6.20 on 07/29 (now $5.00/$8.50) — try a limit near $6.20. Most tradeable put: the $160.00 08-21 put last traded $3.11 on 07/30 (now $1.85/$2.75) — try a limit near $2.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.60$7.00$6.30$4.47 07/31$1.18–$6.30$5.60785
$170.00Sep 18$52.00$56.00$54.00$6.20 07/31$1.88–$54.00$52.00--
$170.00Dec 18$53.50$58.00$55.75$12.52 07/30$5.35–$55.75$53.50--
$170.00Jan 15$54.00$58.00$56.00$13.61 07/29$6.30–$56.00$54.00--
$170.00Mar 19$16.20$20.20$18.20$16.15 07/29$8.15–$18.20$16.20--
$170.00Jun 17$18.50$23.00$20.75$13.34 07/20$11.00–$21.15$18.50--
$170.00Jan 21$63.00$67.00$65.00$17.48 06/05$15.45–$65.00$63.00--
$175.00Aug 21$3.70$6.20$4.95$1.85 07/31$0.85–$4.95$3.70--
$175.00Sep 18$47.00$51.00$49.00$4.70 07/31$1.50–$49.00$47.00--
$175.00Dec 18$49.00$53.00$51.00$8.80 07/30$3.95–$51.00$49.00--
$175.00Jan 15$49.50$53.50$51.50$10.30 07/28$4.90–$51.50$49.50--
$175.00Mar 19$13.80$17.90$15.85$10.10 07/16$6.85–$15.85$13.80--
$175.00Jun 17$16.00$20.90$18.45$17.33 07/29$9.50–$18.70$17.33--
$165.00Aug 21$7.90$11.50$9.70$5.33 07/31$1.98–$9.70$7.90--
$165.00Sep 18$57.00$61.00$59.00$7.53 07/31$2.78–$59.00$57.00--
$165.00Dec 18$58.00$62.50$60.25$14.90 07/29$6.75–$60.25$58.00--
$165.00Jan 15$58.50$62.80$60.65$11.46 07/27$8.05–$60.65$58.50--
$165.00Mar 19$18.60$22.80$20.70$17.70 07/28$9.90–$20.70$18.60--
$165.00Jun 17$21.00$25.50$23.25$22.15 07/30$12.45–$23.25$22.15--
$165.00Jan 21$66.50$70.80$68.65$28.00 07/29$17.30–$68.65$66.50--
$180.00Aug 21$1.25$3.10$2.17$1.73 07/31$0.53–$2.45$1.73--
$180.00Sep 18$42.00$46.00$44.00$3.20 07/31$0.98–$44.00$42.00--
$180.00Dec 18$44.00$48.50$46.25$7.87 07/30$3.25–$46.25$44.00--
$180.00Jan 15$45.00$49.00$47.00$8.40 07/28$3.95–$47.00$45.00--
$180.00Mar 19$11.70$15.80$13.75$8.40 07/16$5.75–$13.75$11.70--
$180.00Jun 17$14.00$18.90$16.45$9.80 07/15$8.15–$16.45$14.00--
$180.00Jan 21$55.50$60.00$57.75$11.00 06/17$12.40–$57.75$55.50--
$160.00Aug 21$10.70$14.50$12.60$8.90 07/31$3.13–$12.70$10.70740
$160.00Sep 18$62.00$66.00$64.00$9.20 07/31$4.08–$64.00$62.00--
$160.00Dec 18$63.00$67.50$65.25$17.80 07/29$8.40–$65.25$63.00--
$160.00Jan 15$63.00$67.50$65.25$13.00 07/27$9.40–$65.25$63.00--
$160.00Mar 19$21.50$25.50$23.50$16.92 07/27$11.70–$23.50$21.50--
$160.00Jan 21$70.50$75.00$72.75$20.00 07/09$19.75–$72.75$70.50--
$185.00Aug 21$0.90$1.75$1.33$1.41 07/29$0.40–$1.53$1.33285
$185.00Sep 18$37.00$41.30$39.15$2.15 07/31$0.73–$39.15$37.00--
$185.00Dec 18$40.00$44.00$42.00$6.95 07/29$2.63–$42.00$40.00--
$185.00Jan 15$40.50$44.80$42.65$3.27 07/09$3.25–$42.65$40.50--
$185.00Jun 17$12.50$16.80$14.65$9.70 07/16$6.90–$14.65$12.50--
$155.00Aug 21$15.30$18.80$17.05$15.15 07/29$5.00–$17.05$15.30--
$155.00Sep 18$67.00$70.90$68.95$17.09 07/29$6.05–$68.95$67.00--
$155.00Dec 18$68.00$72.00$70.00$11.75 07/22$10.40–$70.00$68.00--
$155.00Jan 15$68.00$72.20$70.10$16.30 07/07$11.25–$70.10$68.00--
$155.00Mar 19$24.60$28.50$26.55$24.00 07/28$13.80–$26.55$24.60--
$155.00Jan 21$74.50$78.70$76.60$16.70 06/22$21.75–$76.60$74.50--
$190.00Aug 21$0.35$2.95$1.65$0.90 07/29$0.30–$1.65$0.90--
$190.00Sep 18$32.50$36.50$34.50$1.71 07/29$0.53–$34.50$32.50--
$190.00Dec 18$35.50$39.70$37.60$4.70 07/31$1.93–$37.60$35.50--
$190.00Jan 15$36.00$40.50$38.25$5.20 07/28$2.63–$38.25$36.00--
$190.00Mar 19$8.10$12.10$10.10$6.25 07/17$3.75–$10.10$8.10--
$190.00Jun 17$10.70$15.00$12.85$7.50 07/24$5.80–$12.85$10.70--
$190.00Jan 21$48.50$53.00$50.75$17.68 07/30$10.50–$50.75$48.50--
$150.00Aug 21$20.00$23.30$21.65$9.68 07/24$7.15–$21.65$20.00--
$150.00Sep 18$71.90$76.00$73.95$18.50 07/30$8.40–$73.95$71.90--
$150.00Dec 18$72.50$77.00$74.75$16.20 07/15$12.85–$74.75$72.50--
$150.00Jan 15$72.80$77.00$74.90$12.70 07/09$13.35–$74.90$72.80--
$150.00Mar 19$27.70$31.80$29.75$17.87 06/09$15.90–$29.75$27.70--
$150.00Jun 17$30.00$34.40$32.20$20.03 06/25$19.00–$32.30$30.00--
$150.00Jan 21$79.00$83.00$81.00$25.05 07/21$24.00–$81.00$79.00--
$195.00Aug 21$0.10$2.65$1.38$0.40 07/20$0.30–$1.38$0.407
$195.00Sep 18$27.70$31.90$29.80$1.05 07/28$0.30–$29.80$27.70--
$195.00Dec 18$31.50$35.50$33.50$2.05 07/16$1.73–$33.50$31.50--
$195.00Jan 15$32.00$36.50$34.25$3.10 07/31$2.17–$34.25$32.00--
$145.00Aug 21$24.60$27.90$26.25$13.00 07/24$10.25–$26.25$24.60--
$145.00Sep 18$76.50$81.00$78.75$15.34 07/20$11.20–$78.75$76.50--
$145.00Jan 15$77.50$81.80$79.65$18.50 07/13$16.30–$79.65$77.50--
$200.00Aug 21$0.00$2.00$1.00$0.40 07/29$0.20–$1.00$0.40--
$200.00Sep 18$23.00$27.00$25.00$0.50 07/17$0.45–$25.00$23.00--
$200.00Dec 18$27.30$31.50$29.40$4.50 07/29$1.48–$29.40$27.30--
$200.00Jan 15$28.50$33.00$30.75$4.00 07/28$1.63–$30.75$28.50--
$200.00Mar 19$5.00$8.50$6.75$6.20 07/29$2.80–$7.25$6.207
$200.00Jan 21$42.00$46.50$44.25$9.80 07/20$8.25–$44.25$42.00--
$140.00Aug 21$28.70$32.70$30.70$20.95 07/16$13.40–$30.70$28.70--
$140.00Sep 18$81.50$86.00$83.75$16.55 06/25$14.35–$83.75$81.50--
$140.00Dec 18$82.50$86.50$84.50$24.50 07/27$18.40–$84.50$82.50--
$140.00Jan 15$82.50$86.50$84.50$21.48 07/22$19.45–$84.50$82.50--
$140.00Mar 19$34.90$39.00$36.95$23.70 07/13$21.40–$36.95$34.90--
$140.00Jan 21$87.50$91.50$89.50$34.00 07/16$28.75–$89.50$87.50--
$205.00Sep 18$18.90$22.90$20.90$5.40 06/22$7.45–$20.90$18.90--
$135.00Aug 21$33.60$37.40$35.50$24.20 07/17$17.70–$35.50$33.60--
$135.00Dec 18$87.00$91.50$89.25$26.00 07/15$21.90–$89.25$87.00--
$135.00Jan 15$87.50$91.50$89.50$21.40 06/11$22.90–$89.50$87.50--
$135.00Mar 19$38.80$42.80$40.80$26.89 07/23$24.45–$40.80$38.80--
$135.00Jan 21$91.50$96.00$93.75$34.19 07/13$31.50–$93.75$91.50--
$210.00Sep 18$14.60$18.80$16.70$0.40 06/03$0.33–$16.70$14.60--
$210.00Dec 18$20.00$24.50$22.25$2.05 07/28$1.02–$22.25$20.00--
$210.00Jan 15$21.00$25.70$23.35$1.73 07/16$0.88–$23.35$21.00--
$210.00Mar 19$3.90$7.00$5.45$2.85 07/16$1.75–$5.45$3.90--
$210.00Jun 17$5.50$9.80$7.65$6.10 07/28$2.95–$7.85$6.10--
$210.00Jan 21$36.00$41.00$38.50$6.52 06/04$6.40–$38.50$36.00--
$130.00Aug 21$38.50$42.60$40.55$17.87 06/23$22.00–$40.55$38.50--
$130.00Sep 18$91.50$96.00$93.75$36.00 07/28$22.70–$93.75$91.50--
$130.00Dec 18$92.00$96.50$94.25$32.34 07/07$25.50–$94.25$92.00--
$130.00Jan 15$92.00$96.50$94.25$23.00 06/23$26.50–$94.25$92.00--
$130.00Jun 17$44.00$48.10$46.05$31.75 07/13$30.00–$46.20$44.00--
$130.00Jan 21$96.00$100.50$98.25$41.80 07/27$34.25–$98.25$96.00--
$215.00Sep 18$11.00$15.00$13.00$6.40 06/26$3.90–$13.00$11.00--
$125.00Sep 18$96.50$101.00$98.75$30.76 06/26$26.80–$98.75$96.50--
$125.00Jan 21$100.50$104.50$102.50$42.00 07/24$37.50–$102.50$100.50--
$120.00Sep 18$101.50$106.00$103.75$37.70 06/26$32.05–$103.75$101.50--
$120.00Jan 21$105.00$109.00$107.00$48.50 07/16$40.75–$107.00$105.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.60$8.20$6.90$7.90 07/30$5.90–$20.65$6.90--
$170.00Sep 18$0.00$5.00$2.50$11.30 07/31$2.25–$21.85$2.50--
$170.00Dec 18$0.00$2.55$1.27$24.00 06/05$1.27–$23.90$1.27--
$170.00Jan 15$0.10$2.85$1.48$16.00 07/28$1.48–$24.40$1.48--
$170.00Mar 19$14.30$18.00$16.15$23.70 07/13$15.95–$25.95$16.15--
$170.00Jan 21$4.50$9.00$6.75$30.10 07/22$6.75–$31.25$6.75--
$175.00Dec 18$0.00$3.00$1.50$21.80 07/07$1.50–$27.85$1.50--
$175.00Jan 15$0.00$3.60$1.80$28.25 06/10$1.80–$28.40$1.80--
$175.00Jan 21$5.50$10.00$7.75$34.38 07/09$7.75–$34.25$7.75--
$165.00Aug 21$2.65$6.00$4.33$6.30 07/31$3.75–$16.25$4.33155
$165.00Sep 18$0.00$5.00$2.50$7.70 07/30$1.85–$17.55$2.50--
$165.00Jan 15$0.00$2.45$1.23$13.40 07/28$1.23–$20.75$1.23--
$165.00Jan 21$3.50$8.00$5.75$23.60 07/27$5.75–$28.00$5.75--
$180.00Sep 18$0.00$2.10$1.05$18.00 07/30$1.05–$30.40$1.05--
$180.00Dec 18$0.00$4.00$2.00$25.60 07/07$2.00–$32.00$2.00--
$180.00Jan 21$6.50$11.00$8.75$36.20 07/23$8.75–$37.75$8.75--
$180.00Aug 21$11.00$14.50$12.75--$12.75–$12.75—$11.001
$160.00Aug 21$1.85$2.75$2.30$3.11 07/30$2.30–$12.10$2.3097
$160.00Sep 18$0.00$5.00$2.50$5.70 07/31$1.80–$13.90$2.50--
$160.00Dec 18$0.00$1.95$0.98$12.90 07/27$0.98–$17.20$0.98--
$160.00Jan 15$0.00$2.15$1.08$11.00 07/28$1.08–$17.60$1.08--
$160.00Jan 21$2.50$7.00$4.75$25.34 06/05$4.75–$25.00$4.75--
$185.00Mar 19$22.90$26.90$24.90$33.06 07/02$24.80–$37.75$24.90--
$155.00Aug 21$0.50$1.90$1.20$2.30 07/31$1.20–$8.75$1.2065
$155.00Sep 18$0.00$1.75$0.88$4.00 07/31$0.88–$10.55$0.88--
$155.00Jan 15$0.35$2.90$1.63$10.85 07/27$1.63–$14.95$1.63--
$155.00Mar 19$8.10$11.90$10.00$13.00 07/16$9.45–$16.40$10.00--
$155.00Jun 17$9.80$14.00$11.90$14.70 07/16$11.85–$18.50$11.90--
$155.00Jan 21$2.00$6.50$4.25$17.10 07/31$4.25–$22.00$4.25--
$150.00Aug 21$0.00$1.20$0.60$1.60 07/31$0.60–$6.10$0.60515
$150.00Sep 18$0.00$5.00$2.50$2.70 07/31$2.25–$7.75$2.50--
$150.00Dec 18$0.00$1.75$0.88$11.01 07/08$0.88–$11.45$0.88--
$150.00Jan 15$0.00$1.75$0.88$7.00 07/30$0.88–$12.05$0.88--
$150.00Mar 19$6.50$10.00$8.25$11.00 07/16$7.95–$13.85$8.25--
$150.00Jun 17$8.00$12.00$10.00$12.90 07/16$10.00–$15.90$10.00--
$150.00Jan 21$1.00$6.00$3.50$15.00 07/28$3.50–$19.80$3.50--
$145.00Aug 21$0.20$1.00$0.60$0.75 07/31$0.60–$4.10$0.60--
$145.00Sep 18$0.00$1.75$0.88$2.12 07/31$0.88–$5.45$0.88--
$145.00Dec 18$0.00$1.75$0.88$5.00 07/30$0.88–$9.25$0.88--
$145.00Jan 15$0.00$5.00$2.50$6.94 07/27$0.88–$10.10$2.50--
$145.00Mar 19$4.50$8.50$6.50$10.00 07/13$6.15–$11.45$6.50--
$145.00Jun 17$6.60$10.50$8.55$11.00 07/16$8.10–$13.40$8.55--
$200.00Jan 21$12.50$16.50$14.50$57.00 06/23$14.50–$53.00$14.50--
$140.00Aug 21$0.00$0.35$0.18$0.50 07/31$0.18–$2.50$0.1874
$140.00Sep 18$0.00$4.00$2.00$1.40 07/31$1.05–$3.80$1.40--
$140.00Dec 18$0.10$5.00$2.55$4.00 07/28$0.93–$7.30$2.55--
$140.00Jan 15$0.00$5.00$2.50$4.00 07/30$0.88–$8.00$2.50--
$140.00Mar 19$3.80$7.40$5.60$6.90 07/27$5.30–$9.50$5.60--
$140.00Jun 17$5.20$9.00$7.10$9.20 07/16$7.05–$11.30$7.10--
$140.00Jan 21$0.00$5.00$2.50$12.80 07/28$2.50–$15.00$2.50--
$205.00Dec 18$4.60$8.00$6.30$8.69 07/28$6.30–$15.40$6.30--
$135.00Aug 21$0.00$0.35$0.18$0.33 07/31$0.18–$1.65$0.18--
$135.00Sep 18$0.10$5.00$2.55$0.67 07/30$0.65–$2.65$0.67--
$135.00Dec 18$0.00$5.00$2.50$2.85 07/31$0.88–$5.65$2.50--
$135.00Jan 15$0.00$5.00$2.50$9.40 06/22$0.88–$6.50$2.50--
$135.00Mar 19$2.90$6.30$4.60$10.42 06/18$4.03–$7.65$4.60--
$135.00Jun 17$4.00$8.00$6.00$8.20 07/15$5.50–$9.75$6.00--
$135.00Jan 21$0.00$5.00$2.50$10.78 07/16$2.50–$12.50$2.50--
$210.00Jun 17$42.00$46.50$44.25$57.17 07/13$44.25–$60.10$44.25--
$210.00Jan 21$15.50$20.00$17.75$67.00 06/17$17.75–$61.50$17.75--
$130.00Aug 21$0.00$2.25$1.13$0.35 07/31$0.20–$1.25$0.3567
$130.00Sep 18$0.00$5.00$2.50$0.50 07/30$0.38–$2.50$0.50--
$130.00Dec 18$0.00$5.00$2.50$3.38 07/24$0.88–$4.70$2.50--
$130.00Jan 15$0.00$5.00$2.50$6.40 06/16$2.25–$5.20$2.50--
$130.00Mar 19$1.20$5.20$3.20$6.20 07/09$3.20–$6.20$3.20--
$130.00Jun 17$2.95$7.00$4.97$8.00 07/09$4.70–$7.85$4.97--
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.50--
$215.00Dec 18$8.00$11.50$9.75$17.20 07/07$9.75–$21.25$9.75--
$125.00Aug 21$0.00$2.20$1.10$0.15 07/31$0.18–$1.30$0.15--
$125.00Sep 18$0.00$5.00$2.50$0.30 07/28$0.20–$2.50$0.30--
$125.00Dec 18$0.00$5.00$2.50$2.90 07/10$0.88–$3.48$2.50--
$125.00Jan 15$0.00$5.00$2.50$2.00 07/29$1.65–$4.33$2.00--
$125.00Mar 19$1.75$4.70$3.23$6.82 06/18$2.58–$5.05$3.23--
$125.00Jun 17$2.05$6.00$4.03$4.72 07/17$3.85–$6.90$4.03--
$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$5.00$2.50$0.19 07/30$0.13–$2.50$0.19--
$120.00Dec 18$0.00$5.00$2.50$2.29 07/14$0.88–$2.73$2.29--
$120.00Jan 15$0.00$5.00$2.50$1.90 07/31$1.43–$3.58$1.90--
$120.00Mar 19$0.05$4.20$2.13$4.00 07/14$2.00–$4.28$2.13--
$120.00Jan 21$0.50$5.00$2.75$7.82 07/22$2.75–$8.30$2.7513
$115.00Sep 18$0.00$1.75$0.88$0.40 07/15$0.08–$1.33$0.40--
$115.00Dec 18$0.00$5.00$2.50$2.00 07/21$0.85–$2.58$2.00--
$115.00Jan 15$0.00$5.00$2.50$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$5.00$2.50$1.40 06/30$0.88–$2.50$1.40--
$110.00Jan 15$0.00$1.75$0.88$1.10 07/16$0.88–$2.53$0.88--
$110.00Mar 19$0.00$3.30$1.65$2.05 07/21$1.27–$2.95$1.65--
$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$5.00$2.50$0.90 07/10$0.63–$2.50$0.90--
$105.00Jan 15$0.00$5.00$2.50$1.85 07/08$1.10–$2.50$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$0.05 07/28$0.38–$1.10$0.05--
$100.00Sep 18$0.00$5.00$2.50$0.59 07/09$0.38–$2.50$0.59--
$100.00Dec 18$0.00$5.00$2.50$0.60 07/16$0.35–$2.50$0.60--
$100.00Jan 15$0.00$5.00$2.50$1.20 06/24$0.83–$2.50$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--

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 207
Total Puts 431
Put/Call Ratio 2.08
Net Difference -224

Prior's Put/Call Breakdown

Total Calls 223
Total Puts 93
Put/Call Ratio 0.42
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 2,916
Total Puts 1,421
Average Put/Call Ratio 0.66
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