Tour v492
BDX
BECTON DICKINSON & C
$170.66 +0.32%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:01pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:01 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,515
Calls: 1,705 (68%)
Puts: 810 (32%)
Prior (08/04) 638
Calls: 207 (32%)
Puts: 431 (68%)
Current vs Prior +294.20%
Calls: +723.67% (Calls)
Puts: +87.94% (Puts)
Prior 7-Day Total 4,853
Calls: 3,082 (64%)
Puts: 1,771 (36%)
Prior 7-Day Average 693
Calls: 440 (64%)
Puts: 253 (36%)
Current vs Prior 7-Day Avg +262.77%
Calls: +287.25%
Puts: +220.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $874.6K
Calls: $682.1K (78%)
Puts: $192.5K (22%)
Prior (08/04) $224.9K
Calls: $119.3K (53%)
Puts: $105.6K (47%)
Current vs Prior +288.91%
Calls: +471.72%
Puts: +82.33%
Prior 7-Day Total $2.67M
Calls: $1.96M (73%)
Puts: $707.6K (27%)
Prior 7-Day Average $381.2K
Calls: $280.1K (73%)
Puts: $101.1K (27%)
Current vs Prior 7-Day Avg +129.44%
Calls: +143.52%
Puts: +90.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.48
Prior (08/04) 2.08
Current vs Prior -77.18%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -29.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 17,197
Calls: 11,241 (65%)
Puts: 5,956 (35%)
Prior (08/04) 5,140
Calls: 3,503 (68%)
Puts: 1,637 (32%)
Current vs Prior +234.57%
Prior 7-Day Total 34,021
Calls: 25,671 (75%)
Puts: 8,350 (25%)
Prior 7-Day Average 4,860
Calls: 3,667 (75%)
Puts: 1,192 (25%)
Current vs Prior 7-Day Avg +253.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.70% | 11.78%
Prior 9.32% | 12.70%
Current vs Prior +4.09% | -7.24%
Prior 7-Day Avg 9.21% | 11.78%
Current vs 7-Day Avg +5.27% | -0.01%
Prior 7-Day Eod 9.32% | 12.70%
Current vs 7-Day Eod +4.09% | -7.24%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.49% | 16.62%
Calls: 29.19% | 7.33%
Puts: 33.80% | 25.91%
Prior 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs Prior +69.12% | +47.60%
Prior 7-Day Avg 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs 7-Day Avg +69.12% | +47.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($682.1K) vs puts ($192.5K). Massive premium surge with dollar volume up 289% vs prior. Dollar volume significantly above 7-day average (129% higher). Unusually high activity with volume up 294% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.7%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1872.5076.30$74.405.1%--999.0011
$170.00Sep 1853.0056.80$54.906.9%--999.0039
$165.00Sep 1857.5061.80$59.657.2%--999.0017
$180.00Sep 1843.0046.90$44.958.7%--999.0011
$140.00Sep 1829.6032.30$30.958.7%--0.94101
PUTS (0)
No puts meet the criteria

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. 30 found (avg delta 533.16, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1872.5076.30$74.405.1%--999.0011
$165.00Sep 1857.5061.80$59.657.2%--999.0017
$170.00Sep 1853.0056.80$54.906.9%--999.0039
$180.00Sep 1843.0046.90$44.958.7%--999.0011
$195.00Sep 1828.5032.50$30.5013.1%--999.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.004.00$2.00200.0%--999.0012
$150.00Sep 180.005.00$2.50200.0%--999.0014
$155.00Sep 180.005.00$2.50200.0%--999.0021
$160.00Sep 180.005.00$2.50200.0%--999.0030
$165.00Sep 180.005.00$2.50200.0%--999.0011

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 2.4K, top 641)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 181.251.95$1.6043.7%6410.1546
$170.00Aug 216.108.40$7.2531.7%2990.54788
$175.00Aug 213.306.10$4.7059.6%2620.42290
$180.00Sep 183.406.50$4.9562.6%2490.34530
$200.00Aug 210.002.00$1.00200.0%1290.113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.302.10$1.7047.1%2890.20100
$155.00Aug 210.952.00$1.4870.9%1300.16101
$145.00Aug 210.000.45$0.23195.7%1240.04458
$165.00Aug 212.605.90$4.2577.6%590.35155
$170.00Aug 214.807.70$6.2546.4%510.4666

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.0%, max 33.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1848.3%36.1%33.9%10456
$145.00Aug 21Sep 1844.3%36.9%19.9%--38
$160.00Aug 21Sep 1839.7%33.7%17.9%1941
$175.00Aug 21Sep 1846.0%39.7%15.9%285543
$190.00Aug 21Sep 1843.0%40.2%7.1%18110
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1844.3%36.9%19.9%136584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 21.73, avg 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.50$4.50$0.509.00$190.50
$185.00$190.00Aug 21$0.60$4.40$0.607.33$185.60
$180.00$185.00Aug 21$0.70$4.30$0.706.14$180.70
$185.00$190.00Sep 18$1.05$3.95$1.053.76$186.05
$190.00$195.00Sep 18$1.15$3.85$1.153.35$191.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.22$4.78$0.2221.73$159.78
$150.00$145.00Aug 21$0.32$4.68$0.3214.62$149.68
$155.00$150.00Sep 18$0.48$4.52$0.489.42$154.52
$150.00$145.00Sep 18$0.73$4.27$0.735.85$149.27
$155.00$150.00Aug 21$0.93$4.07$0.934.38$154.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 9.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$4.50$4.50$0.509.00$149.50
$150.00$155.00Aug 21$4.30$4.30$0.706.14$154.30
$140.00$145.00Sep 18$4.25$4.25$0.755.67$144.25
$145.00$150.00Sep 18$4.00$4.00$1.004.00$149.00
$155.00$160.00Aug 21$3.80$3.80$1.203.17$158.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Sep 18$3.65$3.65$1.352.70$161.35
$165.00$160.00Aug 21$2.55$2.55$2.451.04$162.45
$170.00$165.00Aug 21$2.00$2.00$3.000.67$168.00
$160.00$155.00Sep 18$1.55$1.55$3.450.45$158.45
$155.00$150.00Aug 21$0.93$0.93$4.070.23$154.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.62, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$0.7544.3%36.9%
$200.00Aug 21Sep 18$0.8858.0%44.0%
$195.00Aug 21Sep 18$1.1741.4%37.6%
$150.00Aug 21Sep 18$1.2544.4%36.3%
$155.00Aug 21Sep 18$1.2548.3%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$0.9244.3%36.9%
$140.00Aug 21Sep 18$1.0949.9%44.3%
$150.00Aug 21Sep 18$1.3344.4%36.3%
$155.00Aug 21Sep 18$1.5048.3%36.1%
$165.00Aug 21Sep 18$1.9048.1%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.08% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$2.75$2.50$5.25$184.75$195.253.08%
$185.00Sep 18$3.80$2.50$6.30$178.70$191.303.69%
$175.00Sep 18$6.70$2.50$9.20$165.80$184.205.39%
$170.00Aug 21$7.25$6.25$13.50$156.50$183.507.91%
$165.00Aug 21$9.75$4.25$14.00$151.00$179.008.20%
$160.00Aug 21$13.35$1.70$15.05$144.95$175.058.82%
$160.00Sep 18$14.95$2.50$17.45$142.55$177.4510.23%
$155.00Aug 21$17.15$1.48$18.63$136.37$173.6310.92%
$155.00Sep 18$18.40$2.50$20.90$134.10$175.9012.25%
$150.00Aug 21$21.45$0.55$22.00$128.00$172.0012.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.87% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$150.00Aug 21$0.93$0.55$1.48$148.52$191.48
$200.00$150.00Aug 21$1.00$0.55$1.55$148.45$201.55
$185.00$150.00Aug 21$1.53$0.55$2.08$147.92$187.08
$190.00$155.00Aug 21$0.93$1.48$2.41$152.59$192.41
$200.00$155.00Aug 21$1.00$1.48$2.48$152.52$202.48
$190.00$160.00Aug 21$0.93$1.70$2.63$157.37$192.63
$200.00$160.00Aug 21$1.00$1.70$2.70$157.30$202.70
$180.00$150.00Aug 21$2.23$0.55$2.78$147.22$182.78
$185.00$155.00Aug 21$1.53$1.48$3.01$151.99$188.01
$185.00$160.00Aug 21$1.53$1.70$3.23$156.77$188.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 15.67, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165185/190Sep 18$4.70$0.3015.67$160.30$189.70
150/155160/165Aug 21$4.53$0.479.64$150.47$164.53
165/170175/180Aug 21$4.47$0.538.43$165.53$179.47
145/150155/160Sep 18$4.18$0.825.10$145.82$159.18
145/150160/165Sep 18$4.13$0.874.75$145.87$164.13
145/150155/160Aug 21$4.12$0.884.68$145.88$159.12
145/150160/165Aug 21$3.92$1.083.63$146.08$163.92
150/155160/165Sep 18$3.88$1.123.46$151.12$163.88
150/155170/175Aug 21$3.48$1.522.29$151.52$173.48
150/155165/170Aug 21$3.43$1.572.18$151.57$168.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 18$0.05$4.9599.00
$170.00$175.00$180.00Aug 21$0.08$4.9261.50
$180.00$185.00$190.00Aug 21$0.10$4.9049.00
$185.00$190.00$195.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.20$4.8024.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.27$4.7317.52
$145.00$150.00$155.00Aug 21$0.61$4.397.20
$140.00$145.00$150.00Sep 18$1.58$3.422.16
$155.00$160.00$165.00Aug 21$2.33$2.671.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.13, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.33$4.67
$190.00$195.001:2Sep 18-$0.45$4.55
$180.00$185.001:2Aug 21-$0.83$4.17
$195.00$200.001:2Aug 21-$1.57$3.43
$185.00$190.001:2Sep 18-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.13$4.87
$150.00$145.001:2Sep 18-$0.42$4.58
$160.00$155.001:2Sep 18-$0.95$4.05
$160.00$155.001:2Aug 21-$1.26$3.74
$155.00$150.001:2Sep 18-$2.02$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.11%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$5.300.422.5%3.11%5.65%23253
$180.00Sep 18$3.400.345.5%1.99%7.47%249530
$175.00Aug 21$3.300.422.5%1.93%4.48%262290
$185.00Sep 18$2.600.288.4%1.52%9.93%3448
$180.00Aug 21$1.350.275.5%0.79%6.26%20517
$195.00Sep 18$1.250.1514.3%0.73%14.99%64146
$190.00Sep 18$1.100.2211.3%0.64%11.98%1672
$185.00Aug 21$1.050.198.4%0.62%9.02%10324
$200.00Sep 18$0.750.1517.2%0.44%17.63%49
$190.00Aug 21$0.600.1311.3%0.35%11.68%238

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, 166 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 $130.00 09-18 call last traded $36.00 on 07/28 (now $92.50/$96.40) — try a limit near $92.50. Also watch the $140.00 09-18 call last traded $16.55 on 06/25 (now $82.50/$86.20) — try a limit near $82.50; the $140.00 01-21 call last traded $34.00 on 07/16 (now $88.00/$92.00) — try a limit near $88.00. Most tradeable put: the $210.00 06-17 put last traded $57.17 on 07/13 (now $43.00/$46.50) — try a limit near $44.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$6.10$8.40$7.25$4.47 07/31$1.18–$7.25$6.10788
$170.00Sep 18$53.00$56.80$54.90$6.20 07/31$1.88–$54.90$53.0039
$170.00Dec 18$54.50$58.50$56.50$12.52 07/30$5.35–$56.50$54.5029
$170.00Jan 15$54.50$59.00$56.75$13.61 07/29$6.30–$56.75$54.503
$170.00Mar 19$16.30$20.20$18.25$16.15 07/29$8.15–$18.25$16.3029
$170.00Jun 17$18.50$23.00$20.75$13.34 07/20$11.00–$21.15$18.508
$170.00Jan 21$63.50$68.00$65.75$17.48 06/05$15.45–$65.75$63.504
$175.00Aug 21$3.30$6.10$4.70$1.85 07/31$0.85–$4.95$3.30290
$175.00Sep 18$48.00$52.00$50.00$4.70 07/31$1.50–$50.00$48.004
$175.00Dec 18$49.50$54.00$51.75$8.80 07/30$3.95–$51.75$49.5036
$175.00Jan 15$50.00$54.40$52.20$10.30 07/28$4.90–$52.20$50.0014
$175.00Mar 19$13.80$17.60$15.70$10.10 07/16$6.85–$15.85$13.8010
$175.00Jun 17$16.50$20.70$18.60$17.33 07/29$9.50–$18.70$17.3343
$175.00Jan 21$59.50$64.00$61.75--$61.75–$61.75—$59.501
$165.00Aug 21$8.50$11.00$9.75$5.33 07/31$1.98–$9.75$8.50643
$165.00Sep 18$57.50$61.80$59.65$7.53 07/31$2.78–$59.65$57.5017
$165.00Dec 18$59.00$63.30$61.15$14.90 07/29$6.75–$61.15$59.006
$165.00Jan 15$59.50$63.50$61.50$11.46 07/27$8.10–$61.50$59.501
$165.00Mar 19$18.70$22.50$20.60$17.70 07/28$9.90–$20.70$18.705
$165.00Jun 17$21.00$25.50$23.25$22.15 07/30$12.60–$23.25$22.152
$165.00Jan 21$67.50$71.50$69.50$28.00 07/29$17.30–$69.50$67.50--
$180.00Aug 21$1.35$3.10$2.23$1.73 07/31$0.53–$2.45$1.73517
$180.00Sep 18$43.00$46.90$44.95$3.20 07/31$1.13–$44.95$43.0011
$180.00Dec 18$45.00$49.00$47.00$7.87 07/30$3.25–$47.00$45.0032
$180.00Jan 15$45.50$49.90$47.70$8.40 07/28$3.95–$47.70$45.501
$180.00Mar 19$11.70$15.50$13.60$8.40 07/16$5.75–$13.75$11.7017
$180.00Jun 17$14.80$19.00$16.90$9.80 07/15$8.15–$16.90$14.805
$180.00Jan 21$56.00$60.50$58.25$11.00 06/17$12.40–$58.25$56.006
$160.00Aug 21$11.90$14.80$13.35$8.90 07/31$3.13–$13.35$11.90722
$160.00Sep 18$62.50$67.00$64.75$9.20 07/31$4.08–$64.75$62.502
$160.00Dec 18$64.00$68.00$66.00$17.80 07/29$8.40–$66.00$64.0013
$160.00Jan 15$64.00$68.20$66.10$13.00 07/27$9.40–$66.10$64.001
$160.00Mar 19$21.50$25.30$23.40$16.92 07/27$11.80–$23.50$21.5027
$160.00Jan 21$71.50$75.50$73.50$20.00 07/09$19.75–$73.50$71.50--
$185.00Aug 21$1.05$2.00$1.53$1.41 07/29$0.40–$1.53$1.41324
$185.00Sep 18$38.00$42.30$40.15$2.15 07/31$0.85–$40.15$38.007
$185.00Dec 18$40.50$44.20$42.35$6.95 07/29$2.80–$42.35$40.5029
$185.00Jan 15$41.00$45.70$43.35$3.27 07/09$3.25–$43.35$41.002
$185.00Jun 17$12.80$17.00$14.90$9.70 07/16$6.90–$14.90$12.804
$185.00Mar 19$10.00$13.90$11.95--$11.95–$11.95—$10.0018
$155.00Aug 21$15.80$18.50$17.15$15.15 07/29$5.00–$17.15$15.80167
$155.00Sep 18$67.50$71.80$69.65$17.09 07/29$6.05–$69.65$67.505
$155.00Dec 18$68.50$72.80$70.65$11.75 07/22$10.40–$70.65$68.501
$155.00Jan 15$69.00$73.00$71.00$16.30 07/07$11.25–$71.00$69.00--
$155.00Mar 19$24.60$28.50$26.55$24.00 07/28$14.05–$26.55$24.6015
$155.00Jan 21$75.50$79.50$77.50$16.70 06/22$21.75–$77.50$75.50--
$190.00Aug 21$0.60$1.25$0.93$0.90 07/29$0.30–$1.65$0.9038
$190.00Sep 18$33.00$37.30$35.15$1.71 07/29$0.70–$35.15$33.005
$190.00Dec 18$36.00$40.00$38.00$4.70 07/31$1.93–$38.00$36.001
$190.00Jan 15$37.00$41.50$39.25$5.20 07/28$2.63–$39.25$37.00--
$190.00Mar 19$8.30$12.10$10.20$6.25 07/17$3.83–$10.20$8.3019
$190.00Jun 17$10.80$15.20$13.00$7.50 07/24$5.80–$13.00$10.8032
$190.00Jan 21$49.00$53.50$51.25$17.68 07/30$10.50–$51.25$49.00--
$150.00Aug 21$19.80$23.10$21.45$9.68 07/24$7.15–$21.65$19.8096
$150.00Sep 18$72.50$76.30$74.40$18.50 07/30$8.40–$74.40$72.5011
$150.00Dec 18$73.50$77.50$75.50$16.20 07/15$12.85–$75.50$73.5030
$150.00Jan 15$73.50$78.00$75.75$12.70 07/09$13.35–$75.75$73.501
$150.00Mar 19$27.90$31.60$29.75$17.87 06/09$15.90–$29.75$27.908
$150.00Jun 17$30.00$34.30$32.15$20.03 06/25$19.00–$32.30$30.001
$150.00Jan 21$79.50$83.50$81.50$25.05 07/21$24.00–$81.50$79.50--
$195.00Aug 21$0.00$0.85$0.43$0.40 07/20$0.30–$1.38$0.4038
$195.00Sep 18$28.50$32.50$30.50$1.05 07/28$0.30–$30.50$28.5010
$195.00Dec 18$32.00$36.50$34.25$2.05 07/16$1.73–$34.25$32.008
$195.00Jan 15$33.00$37.40$35.20$3.10 07/31$2.17–$35.20$33.002
$195.00Jan 21$45.50$50.00$47.75--$47.75–$47.75—$45.503
$145.00Aug 21$24.70$27.20$25.95$13.00 07/24$10.25–$26.25$24.7011
$145.00Sep 18$77.50$81.90$79.70$15.34 07/20$11.20–$79.70$77.505
$145.00Jan 15$78.50$82.50$80.50$18.50 07/13$16.30–$80.50$78.50--
$145.00Dec 18$78.50$82.50$80.50--$80.50–$80.50—$78.502
$145.00Mar 19$31.40$35.40$33.40--$33.40–$33.40—$31.402
$145.00Jan 21$83.50$88.00$85.75--$85.75–$85.75—$83.503
$200.00Aug 21$0.00$2.00$1.00$0.40 07/29$0.20–$1.00$0.403
$200.00Sep 18$23.50$27.80$25.65$0.50 07/17$0.45–$25.65$23.5047
$200.00Dec 18$28.00$32.00$30.00$4.50 07/29$1.48–$30.00$28.0019
$200.00Jan 15$29.00$33.40$31.20$4.00 07/28$1.78–$31.20$29.006
$200.00Mar 19$5.80$9.40$7.60$6.20 07/29$2.80–$7.60$6.207
$200.00Jan 21$42.50$47.00$44.75$9.80 07/20$8.25–$44.75$42.506
$140.00Aug 21$29.00$32.10$30.55$20.95 07/16$13.40–$30.70$29.002
$140.00Sep 18$82.50$86.20$84.35$16.55 06/25$14.35–$84.35$82.504
$140.00Dec 18$83.00$87.50$85.25$24.50 07/27$18.40–$85.25$83.006
$140.00Jan 15$83.00$87.40$85.20$21.48 07/22$19.45–$85.20$83.003
$140.00Mar 19$35.10$39.00$37.05$23.70 07/13$21.40–$37.05$35.101
$140.00Jan 21$88.00$92.00$90.00$34.00 07/16$28.75–$90.00$88.003
$205.00Sep 18$19.00$23.50$21.25$5.40 06/22$7.45–$21.25$19.004
$205.00Dec 18$24.00$28.40$26.20--$26.20–$26.20—$24.0015
$135.00Aug 21$33.90$37.40$35.65$24.20 07/17$17.70–$35.65$33.901
$135.00Dec 18$88.00$92.10$90.05$26.00 07/15$21.90–$90.05$88.001
$135.00Jan 15$88.00$92.50$90.25$21.40 06/11$22.90–$90.25$88.00--
$135.00Mar 19$39.10$42.50$40.80$26.89 07/23$24.45–$40.80$39.103
$135.00Jan 21$92.50$96.50$94.50$34.19 07/13$31.50–$94.50$92.50--
$135.00Sep 18$87.50$91.50$89.50--$89.50–$89.50—$87.506
$210.00Sep 18$15.00$19.10$17.05$0.40 06/03$0.33–$17.05$15.005
$210.00Dec 18$20.50$24.90$22.70$2.05 07/28$1.02–$22.70$20.507
$210.00Jan 15$21.50$25.00$23.25$1.73 07/16$0.88–$23.35$21.50139
$210.00Mar 19$3.20$7.50$5.35$2.85 07/16$1.75–$5.45$3.208
$210.00Jun 17$5.80$10.00$7.90$6.10 07/28$2.95–$7.90$6.101
$210.00Jan 21$36.50$41.00$38.75$6.52 06/04$6.40–$38.75$36.5031
$130.00Aug 21$38.80$42.90$40.85$17.87 06/23$22.00–$40.85$38.802
$130.00Sep 18$92.50$96.40$94.45$36.00 07/28$22.70–$94.45$92.5014
$130.00Dec 18$93.00$97.20$95.10$32.34 07/07$25.50–$95.10$93.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$4.80$7.70$6.25$7.90 07/30$5.90–$20.65$6.2566
$170.00Sep 18$0.00$5.00$2.50$11.30 07/31$2.25–$21.85$2.5028
$170.00Dec 18$0.00$4.30$2.15$24.00 06/05$1.27–$23.90$2.1515
$170.00Jan 15$0.00$5.00$2.50$16.00 07/28$1.48–$24.40$2.505
$170.00Mar 19$14.70$18.00$16.35$23.70 07/13$15.95–$25.95$16.351
$170.00Jan 21$4.00$8.50$6.25$30.10 07/22$6.25–$31.25$6.2512
$175.00Dec 18$0.10$5.00$2.55$21.80 07/07$1.50–$27.85$2.5543
$175.00Jan 15$0.30$5.00$2.65$28.25 06/10$1.80–$28.40$2.65--
$175.00Jan 21$5.00$9.50$7.25$34.38 07/09$7.25–$34.25$7.252
$175.00Aug 21$8.10$10.50$9.30--$9.30–$9.30—$8.101
$175.00Sep 18$0.00$5.00$2.50--$2.50–$2.50—--12
$165.00Aug 21$2.60$5.90$4.25$6.30 07/31$3.75–$16.25$4.25155
$165.00Sep 18$0.00$5.00$2.50$7.70 07/30$1.85–$17.55$2.5011
$165.00Jan 15$0.00$5.00$2.50$13.40 07/28$1.23–$20.75$2.5012
$165.00Jan 21$3.00$8.00$5.50$23.60 07/27$5.50–$27.50$5.505
$165.00Dec 18$0.00$4.00$2.00--$2.00–$2.00—--53
$180.00Sep 18$0.00$5.00$2.50$18.00 07/30$1.05–$30.40$2.5017
$180.00Dec 18$0.00$5.00$2.50$25.60 07/07$2.00–$32.00$2.5059
$180.00Jan 21$6.00$10.50$8.25$36.20 07/23$8.25–$37.75$8.25--
$180.00Aug 21$10.50$14.00$12.25--$12.25–$12.75$10.501
$180.00Jan 15$0.00$5.00$2.50--$2.50–$2.50—--238
$160.00Aug 21$1.30$2.10$1.70$3.11 07/30$1.70–$11.95$1.70100
$160.00Sep 18$0.00$5.00$2.50$5.70 07/31$1.80–$13.90$2.5030
$160.00Dec 18$0.00$5.00$2.50$12.90 07/27$0.98–$17.20$2.5080
$160.00Jan 15$0.00$5.00$2.50$11.00 07/28$1.08–$17.60$2.503
$160.00Jan 21$2.50$7.00$4.75$25.34 06/05$4.75–$25.00$4.753
$185.00Mar 19$23.30$26.50$24.90$33.06 07/02$24.80–$37.75$24.901
$185.00Sep 18$0.00$5.00$2.50--$2.50–$2.50—--39
$185.00Dec 18$1.10$5.00$3.05--$3.05–$3.05—$1.1069
$185.00Jan 15$0.90$5.00$2.95--$2.95–$2.95—$0.909
$155.00Aug 21$0.95$2.00$1.48$2.30 07/31$1.20–$8.75$1.48101
$155.00Sep 18$0.00$5.00$2.50$4.00 07/31$0.88–$10.55$2.5021
$155.00Jan 15$0.35$5.00$2.68$10.85 07/27$1.63–$14.65$2.682
$155.00Mar 19$8.00$11.50$9.75$13.00 07/16$9.45–$16.40$9.7517
$155.00Jun 17$9.70$13.50$11.60$14.70 07/16$11.60–$18.50$11.602
$155.00Jan 21$1.50$6.50$4.00$17.10 07/31$4.00–$22.00$4.001
$155.00Dec 18$0.00$5.00$2.50--$2.50–$2.50—--11
$190.00Sep 18$0.00$5.00$2.50--$2.50–$2.50—--16
$190.00Dec 18$1.10$5.00$3.05--$3.05–$3.05—$1.1065
$190.00Jan 15$1.50$5.50$3.50--$3.50–$3.50—$1.507
$190.00Jan 21$8.50$13.00$10.75--$10.75–$10.75—$8.5051
$150.00Aug 21$0.05$1.05$0.55$1.60 07/31$0.55–$6.05$0.55514
$150.00Sep 18$0.00$5.00$2.50$2.70 07/31$2.25–$7.75$2.5014
$150.00Dec 18$0.00$5.00$2.50$11.01 07/08$0.88–$11.45$2.5066
$150.00Jan 15$0.00$5.00$2.50$7.00 07/30$0.88–$11.90$2.503
$150.00Mar 19$7.00$10.00$8.50$11.00 07/16$7.95–$13.85$8.505
$150.00Jun 17$8.00$12.00$10.00$12.90 07/16$10.00–$15.90$10.008
$150.00Jan 21$1.00$6.00$3.50$15.00 07/28$3.50–$19.80$3.50--
$195.00Sep 18$0.00$5.00$2.50--$2.50–$2.50—--9
$195.00Dec 18$1.80$6.00$3.90--$3.90–$3.90—$1.808
$195.00Jan 15$2.10$6.50$4.30--$4.30–$4.30—$2.1029
$145.00Aug 21$0.00$0.45$0.23$0.75 07/31$0.23–$4.05$0.23458
$145.00Sep 18$0.00$5.00$2.50$2.12 07/31$0.88–$5.45$2.124
$145.00Dec 18$0.00$5.00$2.50$5.00 07/30$0.88–$9.05$2.5010
$145.00Jan 15$0.00$5.00$2.50$6.94 07/27$0.88–$9.90$2.504
$145.00Mar 19$5.20$8.50$6.85$10.00 07/13$6.15–$11.45$6.8575
$145.00Jun 17$6.50$10.50$8.50$11.00 07/16$8.10–$13.40$8.503
$200.00Jan 21$11.50$16.00$13.75$57.00 06/23$13.75–$53.00$13.753
$200.00Sep 18$0.10$5.00$2.55--$2.55–$2.55—$0.105
$200.00Dec 18$2.65$6.50$4.58--$4.58–$4.58—$2.6557
$200.00Jan 15$3.40$7.50$5.45--$5.45–$5.45—$3.402
$140.00Aug 21$0.05$0.30$0.18$0.50 07/31$0.18–$2.50$0.1868
$140.00Sep 18$0.00$4.00$2.00$1.40 07/31$1.05–$3.80$1.4012
$140.00Dec 18$0.10$5.00$2.55$4.00 07/28$0.93–$7.30$2.5529
$140.00Jan 15$0.00$5.00$2.50$4.00 07/30$0.88–$7.85$2.504
$140.00Mar 19$4.40$7.40$5.90$6.90 07/27$5.30–$9.50$5.9024
$140.00Jun 17$5.10$9.00$7.05$9.20 07/16$7.05–$11.30$7.052
$140.00Jan 21$0.00$5.00$2.50$12.80 07/28$2.50–$15.00$2.503
$205.00Dec 18$3.80$8.00$5.90$8.69 07/28$5.90–$15.25$5.9015
$205.00Sep 18$0.80$5.00$2.90--$2.90–$2.90—$0.8012
$135.00Aug 21$0.05$0.30$0.18$0.33 07/31$0.18–$1.53$0.1878
$135.00Sep 18$0.10$5.00$2.55$0.67 07/30$0.65–$2.65$0.6714
$135.00Dec 18$0.00$5.00$2.50$2.85 07/31$0.88–$5.65$2.5010
$135.00Jan 15$0.00$5.00$2.50$9.40 06/22$0.88–$6.50$2.50--
$135.00Mar 19$3.50$5.60$4.55$10.42 06/18$4.03–$7.65$4.5546
$135.00Jun 17$4.00$8.00$6.00$8.20 07/15$5.50–$9.75$6.0019
$135.00Jan 21$0.00$5.00$2.50$10.78 07/16$2.50–$12.50$2.502
$210.00Jun 17$43.00$46.50$44.75$57.17 07/13$44.25–$60.10$44.752
$210.00Jan 21$15.50$19.50$17.50$67.00 06/17$17.50–$61.50$17.50--
$210.00Sep 18$1.55$5.00$3.28--$3.28–$3.28—$1.553
$210.00Dec 18$5.20$9.00$7.10--$7.10–$7.10—$5.205
$210.00Jan 15$6.10$10.00$8.05--$8.05–$8.05—$6.1043
$130.00Aug 21$0.00$2.20$1.10$0.35 07/31$0.20–$1.15$0.3562
$130.00Sep 18$0.00$5.00$2.50$0.50 07/30$0.38–$2.50$0.5026
$130.00Dec 18$0.00$5.00$2.50$3.38 07/24$0.88–$4.30$2.505
$130.00Jan 15$0.00$5.00$2.50$6.40 06/16$2.25–$5.20$2.502
$130.00Mar 19$2.40$5.50$3.95$6.20 07/09$3.20–$6.20$3.9515
$130.00Jun 17$2.85$7.00$4.93$8.00 07/09$4.70–$7.85$4.932
$130.00Jan 21$0.00$5.00$2.50$10.00 07/20$2.50–$11.30$2.501
$215.00Dec 18$7.00$11.00$9.00$17.20 07/07$9.00–$21.25$9.002
$125.00Aug 21$0.00$2.20$1.10$0.15 07/31$0.18–$1.30$0.1537
$125.00Sep 18$0.00$5.00$2.50$0.30 07/28$0.20–$2.50$0.303
$125.00Dec 18$0.00$5.00$2.50$2.90 07/10$0.88–$3.43$2.5010
$125.00Jan 15$0.00$5.00$2.50$2.00 07/29$1.65–$4.33$2.0052
$125.00Mar 19$0.95$4.90$2.93$6.82 06/18$2.58–$5.05$2.934
$125.00Jun 17$2.60$6.00$4.30$4.72 07/17$3.85–$6.90$4.30--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$9.50$2.50--
$220.00Dec 18$9.00$13.00$11.00--$11.00–$11.00—$9.002
$220.00Jan 15$10.00$14.00$12.00--$12.00–$12.00—$10.0045
$220.00Jan 21$20.00$24.00$22.00--$22.00–$22.00—$20.002

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 1,705
Total Puts 810
Put/Call Ratio 0.48
Net Difference 895

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,082
Total Puts 1,771
Average Put/Call Ratio 0.68
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