Tour v492
BDX
BECTON DICKINSON & C
$169.14 -0.58%
(8/4 18:26) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:01)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,433
Calls: 1,306 (91%)
Puts: 127 (9%)
Prior (05/07) 706
Calls: 387 (55%)
Puts: 319 (45%)
Current vs Prior +102.97%
Calls: +237.47% (Calls)
Puts: -60.19% (Puts)
Prior 7-Day Total 1,229
Calls: 826 (67%)
Puts: 403 (33%)
Prior 7-Day Average 614
Calls: 118 (67%)
Puts: 57 (33%)
Current vs Prior 7-Day Avg +133.20%
Calls: +1006.78%
Puts: +120.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $459.9K
Calls: $431.7K (94%)
Puts: $28.3K (6%)
Prior (05/07) $245.8K
Calls: $159.1K (65%)
Puts: $86.7K (35%)
Current vs Prior +87.12%
Calls: +171.37%
Puts: -67.40%
Prior 7-Day Total $397.5K
Calls: $267.6K (67%)
Puts: $129.9K (33%)
Prior 7-Day Average $198.7K
Calls: $38.2K (67%)
Puts: $18.6K (33%)
Current vs Prior 7-Day Avg +131.44%
Calls: +1029.22%
Puts: +52.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.10
Prior (05/07) 0.82
Current vs Prior -88.20%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -80.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 17,197
Calls: 11,241 (65%)
Puts: 5,956 (35%)
Prior (05/07) 16,573
Calls: 10,200 (62%)
Puts: 6,373 (38%)
Current vs Prior +3.77%
Prior 7-Day Total 29,613
Calls: 17,994 (61%)
Puts: 11,619 (39%)
Prior 7-Day Average 14,806
Calls: 8,997 (61%)
Puts: 5,809 (39%)
Current vs Prior 7-Day Avg +16.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.67% | 12.30%
Prior 7.95% | 37.96%
Current vs Prior +21.55% | -67.61%
Prior 7-Day Avg 6.79% | 35.82%
Current vs 7-Day Avg +42.45% | -65.67%
Prior 7-Day Eod 7.95% | 37.96%
Current vs 7-Day Eod +21.55% | -67.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.49% | 16.62%
Calls: 29.19% | 7.33%
Puts: 33.80% | 25.91%
Prior 12.94% | 9.96%
Calls: 9.79% | 7.62%
Puts: 16.09% | 12.31%
Current vs Prior +143.35% | +66.87%
Prior 7-Day Avg 12.94% | 9.96%
Calls: 9.79% | 7.62%
Puts: 16.09% | 12.31%
Current vs 7-Day Avg +143.35% | +66.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($431.7K) vs puts ($28.3K). Elevated premium activity with dollar volume up 87% vs prior. Dollar volume significantly above 7-day average (131% higher). Unusually high activity with volume up 103% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.2%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1871.5075.00$73.254.8%--999.0011
$165.00Sep 1856.5060.80$58.657.3%--999.0017
$170.00Sep 1851.5055.50$53.507.5%--999.0039
$180.00Sep 1841.5045.50$43.509.2%--999.0011
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. 29 found (avg delta 551.52, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1871.5075.00$73.254.8%--999.0011
$165.00Sep 1856.5060.80$58.657.3%--999.0017
$170.00Sep 1851.5055.50$53.507.5%--999.0039
$180.00Sep 1841.5045.50$43.509.2%--999.0011
$195.00Sep 1827.0031.00$29.0013.8%--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. 23 active (total vol 1.4K, top 627)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 181.201.90$1.5545.2%6270.1446
$170.00Aug 215.106.20$5.6519.5%2680.48788
$180.00Sep 183.206.40$4.8066.7%2460.34530
$200.00Aug 210.402.00$1.20133.3%1210.113
$180.00Aug 211.753.00$2.3852.5%100.26517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.151.50$1.3326.3%860.16101
$155.00Sep 182.603.50$3.0529.5%110.2350
$160.00Sep 184.206.60$5.4044.4%110.3364
$150.00Aug 210.651.05$0.8547.1%50.10514
$145.00Aug 210.300.50$0.4050.0%30.06458

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 19.3%, max 24.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1849.9%40.1%24.5%3543
$190.00Aug 21Sep 1851.4%42.1%22.0%4110
$160.00Aug 21Sep 1847.1%39.3%20.1%--941
$145.00Aug 21Sep 1845.9%38.5%19.2%--38
$155.00Aug 21Sep 1841.7%35.7%16.7%--456
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1845.9%38.5%19.2%3584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 24.00, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.20$4.80$0.2024.00$185.20
$185.00$190.00Sep 18$0.67$4.33$0.676.46$185.67
$180.00$185.00Aug 21$0.93$4.07$0.934.38$180.93
$170.00$175.00Aug 21$1.35$3.65$1.352.70$171.35
$190.00$195.00Sep 18$1.48$3.52$1.482.38$191.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.20$4.80$0.2024.00$144.80
$150.00$145.00Aug 21$0.45$4.55$0.4510.11$149.55
$155.00$150.00Aug 21$0.48$4.52$0.489.42$154.52
$150.00$145.00Sep 18$0.53$4.47$0.538.43$149.47
$155.00$150.00Sep 18$0.55$4.45$0.558.09$154.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 24.00, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Sep 18$4.80$4.80$0.2024.00$144.80
$145.00$150.00Aug 21$4.60$4.60$0.4011.50$149.60
$150.00$155.00Aug 21$4.30$4.30$0.706.14$154.30
$145.00$150.00Sep 18$4.15$4.15$0.854.88$149.15
$165.00$170.00Aug 21$3.60$3.60$1.402.57$168.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Sep 18$4.70$4.70$0.3015.67$160.30
$160.00$155.00Sep 18$2.90$2.90$2.101.38$157.10
$170.00$165.00Aug 21$2.15$2.15$2.850.75$167.85
$160.00$155.00Aug 21$1.95$1.95$3.050.64$158.05
$165.00$160.00Aug 21$1.67$1.67$3.330.50$163.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.71, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$0.3558.0%37.8%
$200.00Aug 21Sep 18$0.5064.8%43.2%
$145.00Aug 21Sep 18$1.2045.9%38.5%
$150.00Aug 21Sep 18$1.6545.5%36.0%
$155.00Aug 21Sep 18$1.7041.7%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$0.9347.7%42.2%
$145.00Aug 21Sep 18$1.0045.9%38.5%
$150.00Aug 21Sep 18$1.0845.5%36.0%
$155.00Aug 21Sep 18$1.7241.7%35.7%
$160.00Aug 21Sep 18$2.1247.1%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.27% of stock, avg 16.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$3.03$2.50$5.53$184.47$195.533.27%
$185.00Sep 18$3.70$2.50$6.20$178.80$191.203.67%
$175.00Sep 18$6.55$2.50$9.05$165.95$184.055.35%
$170.00Aug 21$5.65$7.10$12.75$157.25$182.757.54%
$165.00Aug 21$9.25$4.95$14.20$150.80$179.208.40%
$160.00Aug 21$12.65$3.28$15.93$144.07$175.939.42%
$155.00Aug 21$15.60$1.33$16.93$138.07$171.9310.01%
$160.00Sep 18$14.45$2.50$16.95$143.05$176.9510.02%
$155.00Sep 18$17.30$2.50$19.80$135.20$174.8011.71%
$150.00Aug 21$19.90$0.85$20.75$129.25$170.7512.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 49 found (cheapest 0.98% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Aug 21$1.25$0.40$1.65$143.35$191.65
$185.00$145.00Aug 21$1.45$0.40$1.85$143.15$186.85
$190.00$150.00Aug 21$1.25$0.85$2.10$147.90$192.10
$185.00$150.00Aug 21$1.45$0.85$2.30$147.70$187.30
$190.00$155.00Aug 21$1.25$1.33$2.58$152.42$192.58
$180.00$145.00Aug 21$2.38$0.40$2.78$142.22$182.78
$185.00$155.00Aug 21$1.45$1.33$2.78$152.22$187.78
$180.00$150.00Aug 21$2.38$0.85$3.23$146.77$183.23
$180.00$155.00Aug 21$2.38$1.33$3.71$151.29$183.71
$190.00$160.00Aug 21$1.25$3.28$4.53$155.47$194.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 13.29, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160175/180Sep 18$4.65$0.3513.29$155.35$179.65
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
150/155165/170Aug 21$4.08$0.924.43$150.92$169.08
165/170175/180Aug 21$4.07$0.934.38$165.93$179.07
145/150165/170Aug 21$4.05$0.954.26$145.95$169.05
150/155160/165Aug 21$3.88$1.123.46$151.12$163.88
155/160175/180Aug 21$3.87$1.133.42$156.13$178.87
145/150160/165Aug 21$3.85$1.153.35$146.15$163.85
150/155160/165Sep 18$3.85$1.153.35$151.15$163.85
145/150160/165Sep 18$3.83$1.173.27$146.17$163.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.05$4.9599.00
$185.00$190.00$195.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Sep 18$0.65$4.356.69
$180.00$185.00$190.00Aug 21$0.73$4.275.85
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$160.00$165.00$170.00Aug 21$0.48$4.529.42
$140.00$145.00$150.00Sep 18$1.13$3.873.42
$150.00$155.00$160.00Aug 21$1.47$3.532.40

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 $--, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Sep 18-$0.07$4.93
$175.00$180.001:2Aug 21-$0.46$4.54
$180.00$185.001:2Aug 21-$0.52$4.48
$185.00$190.001:2Aug 21-$1.05$3.95
$190.00$195.001:2Aug 21-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21$0.00$5.00
$155.00$150.001:2Aug 21-$0.37$4.63
$150.00$145.001:2Sep 18-$0.87$4.13
$165.00$160.001:2Aug 21-$1.61$3.39
$155.00$150.001:2Sep 18-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.26%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$7.200.500.5%4.26%4.77%1290
$175.00Sep 18$5.200.413.5%3.07%6.54%2253
$170.00Aug 21$5.100.480.5%3.02%3.52%268788
$180.00Sep 18$3.200.346.4%1.89%8.31%246530
$175.00Aug 21$3.000.373.5%1.77%5.24%1290
$185.00Sep 18$2.500.279.4%1.48%10.85%2448
$180.00Aug 21$1.750.266.4%1.03%7.46%10517
$190.00Sep 18$1.750.2212.3%1.03%13.37%272
$195.00Sep 18$1.200.1415.3%0.71%16.00%62746
$185.00Aug 21$0.950.179.4%0.56%9.94%2324

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 1,306
Total Puts 127
Put/Call Ratio 0.10
Net Difference 1,179

Prior's Put/Call Breakdown

Total Calls 387
Total Puts 319
Put/Call Ratio 0.82
Net Difference 68

Prior 7-Day Put/Call Summary

Total Calls 826
Total Puts 403
Average Put/Call Ratio 0.51
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