Tour v346
A
AGILENT TECHNOLOGIES
$131.46 -3.41%
$130.67 (-0.60%)🌙
as of 07/17 06:07 PM
(7/16 18:05) ◀
|
Friday, July 17, 2026 (6:07pm)
January 2026
|
▶
◀ 7/17 18:07

Option Volume

Detail
ℹ
Current (07/17) 1,141
Calls: 983 (86%)
Puts: 158 (14%)
Prior (07/16) 1,886
Calls: 1,760 (93%)
Puts: 126 (7%)
Current vs Prior -39.50%
Calls: -44.15% (Calls)
Puts: +25.40% (Puts)
Prior 7-Day Total 5,473
Calls: 4,760 (87%)
Puts: 713 (13%)
Prior 7-Day Average 781
Calls: 680 (87%)
Puts: 101 (13%)
Current vs Prior 7-Day Avg +45.93%
Calls: +44.56%
Puts: +55.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $402.8K
Calls: $364.5K (90%)
Puts: $38.3K (10%)
Prior (07/16) $399.1K
Calls: $365.1K (91%)
Puts: $34.1K (9%)
Current vs Prior +0.92%
Calls: -0.15%
Puts: +12.47%
Prior 7-Day Total $1.61M
Calls: $1.49M (93%)
Puts: $112.9K (7%)
Prior 7-Day Average $229.6K
Calls: $213.5K (93%)
Puts: $16.1K (7%)
Current vs Prior 7-Day Avg +75.45%
Calls: +70.76%
Puts: +137.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.16
Prior (07/16) 0.07
Current vs Prior +124.52%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -66.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 26,816
Calls: 17,772 (66%)
Puts: 9,044 (34%)
Prior (07/16) 26,272
Calls: 17,344 (66%)
Puts: 8,928 (34%)
Current vs Prior +2.07%
Prior 7-Day Total 146,510
Calls: 100,461 (69%)
Puts: 46,049 (31%)
Prior 7-Day Average 20,930
Calls: 14,351 (69%)
Puts: 6,578 (31%)
Current vs Prior 7-Day Avg +28.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.54% | 10.35%3.54% | 10.35%
Prior 4.83% | 10.07%4.83% | 10.07%
Current vs Prior +113.98% | +36.40%-26.84% | +2.77%
Prior 7-Day Avg 5.43% | 10.71%5.43% | 10.71%
Current vs 7-Day Avg +90.36% | +28.16%-34.91% | -3.43%
Prior 7-Day Eod 4.83% | 10.07%4.83% | 10.07%
Current vs 7-Day Eod +113.98% | +36.40%-26.84% | +2.77%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.70% | 9.41%
Calls: 8.40% | 10.81%
Puts: 25.00% | 8.00%
Prior 16.70% | 9.41%
Calls: 8.40% | 10.81%
Puts: 25.00% | 8.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.70% | 9.41%
Calls: 8.40% | 10.81%
Puts: 25.00% | 8.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($364.5K) vs puts ($38.3K). Dollar volume significantly above 7-day average (75% higher). Extreme bullish P/C ratio of 0.16 - heavy call buying (983 calls vs 158 puts). P/C ratio rising 125% - 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 -- 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. 12 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1710.5012.80$11.6519.7%40.9238
$130.00Jul 170.602.30$1.45117.2%5680.91651
$115.00Aug 2116.9019.40$18.1513.8%--0.8946
$115.00Jul 1715.6018.20$16.9015.4%--0.88130
$120.00Aug 2112.9015.00$13.9515.1%10.8250
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.804.60$3.2087.5%91.00275
$140.00Jul 176.809.40$8.1032.1%11.00179
$140.00Aug 219.9011.20$10.5512.3%10.7123
$135.00Aug 216.507.80$7.1518.2%10.5730

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 870, top 568)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.602.30$1.45117.2%5680.91651
$140.00Aug 212.052.55$2.3021.7%720.29941
$145.00Jul 170.000.05$0.03166.7%270.011.3K
$140.00Jul 170.000.05$0.03166.7%190.02506
$150.00Aug 210.551.00$0.7857.7%170.12471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.151.70$1.4238.7%640.1847
$125.00Aug 212.302.80$2.5519.6%220.2971
$130.00Jul 170.000.10$0.05200.0%160.09202
$135.00Jul 171.804.60$3.2087.5%91.00275
$115.00Aug 210.551.10$0.8366.3%50.1157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 2333.7%, max 5152.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 211801.7%37.9%4656.1%--49
$115.00Jul 17Aug 211640.0%37.1%4315.0%--176
$150.00Jul 17Aug 211268.1%34.1%3617.0%17697
$125.00Jul 17Aug 21876.8%33.0%2553.0%5122
$120.00Jul 17Aug 21884.0%34.6%2456.8%588
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 212013.1%38.3%5152.1%2118
$115.00Jul 17Aug 211640.0%37.1%4315.0%5124
$125.00Jul 17Aug 21876.8%33.0%2553.0%24299
$120.00Jul 17Aug 21884.0%34.6%2456.8%64884
$140.00Jul 17Aug 21391.2%32.7%1095.0%2202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.15$4.85$0.1532.33$150.15
$145.00$150.00Aug 21$0.55$4.45$0.558.09$145.55
$140.00$145.00Aug 21$0.97$4.03$0.974.15$140.97
$130.00$135.00Jul 17$1.42$3.58$1.422.52$131.42
$135.00$140.00Aug 21$1.80$3.20$1.801.78$136.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.43$4.57$0.4310.63$114.57
$120.00$115.00Aug 21$0.59$4.41$0.597.47$119.41
$125.00$120.00Jul 17$0.75$4.25$0.755.67$124.25
$125.00$120.00Aug 21$1.13$3.87$1.133.42$123.87
$130.00$125.00Aug 21$1.75$3.25$1.751.86$128.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 49.00, avg 3.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.20$4.20$0.805.25$119.20
$120.00$125.00Aug 21$3.90$3.90$1.103.55$123.90
$125.00$130.00Aug 21$3.60$3.60$1.402.57$128.60
$130.00$135.00Aug 21$2.35$2.35$2.650.89$132.35
$135.00$140.00Aug 21$1.80$1.80$3.200.56$136.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Jul 17$4.90$4.90$0.1049.00$135.10
$140.00$135.00Aug 21$3.40$3.40$1.602.13$136.60
$135.00$130.00Jul 17$3.15$3.15$1.851.70$131.85
$135.00$130.00Aug 21$2.85$2.85$2.151.33$132.15
$130.00$125.00Aug 21$1.75$1.75$3.250.54$128.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.55, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$0.251268.1%34.1%
$115.00Jul 17Aug 21$1.251640.0%37.1%
$145.00Jul 17Aug 21$1.30571.7%33.2%
$140.00Jul 17Aug 21$2.27391.2%32.7%
$120.00Jul 17Aug 21$2.30884.0%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.09884.0%34.6%
$125.00Jul 17Aug 21$1.47876.8%33.0%
$140.00Jul 17Aug 21$2.45391.2%32.7%
$135.00Jul 17Aug 21$3.95188.4%34.1%
$130.00Jul 17Aug 21$4.25117.7%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.14% of stock, avg 8.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$1.45$0.05$1.50$128.50$131.501.14%
$135.00Jul 17$0.03$3.20$3.23$131.77$138.232.46%
$125.00Jul 17$6.50$1.08$7.58$117.42$132.585.77%
$140.00Jul 17$0.03$8.10$8.13$131.87$148.136.18%
$130.00Aug 21$6.45$4.30$10.75$119.25$140.758.18%
$135.00Aug 21$4.10$7.15$11.25$123.75$146.258.56%
$120.00Jul 17$11.65$0.33$11.98$108.02$131.989.11%
$125.00Aug 21$10.05$2.55$12.60$112.40$137.609.58%
$140.00Aug 21$2.30$10.55$12.85$127.15$152.859.77%
$120.00Aug 21$13.95$1.42$15.37$104.63$135.3711.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.44% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Jul 17$0.53$0.05$0.58$129.42$150.58
$150.00$120.00Jul 17$0.53$0.33$0.86$119.14$150.86
$155.00$110.00Aug 21$0.63$0.40$1.03$108.97$156.03
$155.00$130.00Jul 17$1.08$0.05$1.13$128.87$156.13
$150.00$110.00Aug 21$0.78$0.40$1.18$108.82$151.18
$155.00$120.00Jul 17$1.08$0.33$1.41$118.59$156.41
$155.00$115.00Aug 21$0.63$0.83$1.46$113.54$156.46
$150.00$125.00Jul 17$0.53$1.08$1.61$123.39$151.61
$150.00$115.00Jul 17$0.53$1.08$1.61$113.39$151.61
$150.00$110.00Jul 17$0.53$1.08$1.61$108.39$151.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 6.46, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.33$0.676.46$110.67$124.33
115/120125/130Aug 21$4.19$0.815.17$115.81$129.19
110/115125/130Aug 21$4.03$0.974.15$110.97$129.03
135/140145/150Aug 21$3.95$1.053.76$136.05$148.95
130/135140/145Aug 21$3.82$1.183.24$131.18$143.82
125/130135/140Aug 21$3.55$1.452.45$126.45$138.55
135/140150/155Aug 21$3.55$1.452.45$136.45$153.55
120/125130/135Aug 21$3.48$1.522.29$121.52$133.48
130/135145/150Aug 21$3.40$1.602.13$131.60$148.40
130/135150/155Aug 21$3.00$2.001.50$132.00$153.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.05$4.9599.00
$115.00$120.00$125.00Jul 17$0.10$4.9049.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.16$4.8430.25
$115.00$120.00$125.00Aug 21$0.54$4.468.26
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$120.00$125.00$130.00Aug 21$0.62$4.387.06
$125.00$130.00$135.00Aug 21$1.10$3.903.55

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 $-0.03, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 17-$0.03$4.97
$140.00$145.001:2Jul 17-$0.03$4.97
$145.00$150.001:2Aug 21-$0.23$4.77
$140.00$145.001:2Aug 21-$0.36$4.64
$150.00$155.001:2Aug 21-$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.24$4.76
$125.00$120.001:2Aug 21-$0.29$4.71
$130.00$125.001:2Aug 21-$0.80$4.20
$115.00$110.001:2Jul 17-$1.08$3.92
$135.00$130.001:2Aug 21-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.81%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$3.700.432.7%2.81%5.51%15269
$140.00Aug 21$2.050.296.5%1.56%8.06%72941
$145.00Aug 21$1.050.1910.3%0.80%11.10%--246
$150.00Aug 21$0.550.1214.1%0.42%14.52%17471
$155.00Aug 21$0.200.0917.9%0.15%18.06%--27

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 970 vol/day, 168 traded recently)

A averages only 970 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 $115.00 03-19 call last traded $16.54 on 05/27 (now $25.70/$27.10) — try a limit near $25.70. Also watch the $115.00 12-18 call last traded $25.72 on 06/08 (now $22.50/$23.80) — try a limit near $23.15; the $120.00 09-18 call last traded $12.43 on 06/22 (now $15.00/$15.90) — try a limit near $15.00. Most tradeable put: the $160.00 03-19 put last traded $31.18 on 06/01 (now $30.50/$32.60) — try a limit near $31.18.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$0.60$2.30$1.45$5.08 07/10$1.45–$7.95$1.45651
$130.00Aug 21$6.00$6.90$6.45$8.40 07/10$5.10–$11.05$6.45290
$130.00Sep 18$8.60$9.50$9.05$7.60 07/08$7.05–$12.95$8.60511
$130.00Nov 20$11.50$13.00$12.25$13.79 07/02$10.55–$16.25$12.25124
$130.00Dec 18$13.00$14.50$13.75$11.00 06/17$11.55–$18.10$13.0049
$130.00Jan 15$14.10$15.60$14.85$13.50 07/08$12.30–$18.70$14.10151
$130.00Mar 19$16.80$18.30$17.55$16.50 07/08$15.35–$21.25$16.8054
$130.00Oct 16$9.80$11.00$10.40--$10.40–$12.75$9.801
$135.00Jul 17$0.00$0.05$0.03$1.72 07/10$0.03–$4.70$0.031.2K
$135.00Aug 21$3.70$4.50$4.10$5.70 07/10$3.55–$7.80$4.10269
$135.00Sep 18$6.30$6.90$6.60$8.39 07/10$5.10–$10.45$6.60623
$135.00Nov 20$8.40$10.40$9.40$11.18 07/02$8.15–$13.55$9.4026
$135.00Dec 18$10.70$12.10$11.40$14.62 06/26$9.45–$15.10$11.404
$135.00Jan 15$11.60$12.90$12.25$12.05 07/07$10.45–$16.10$12.0551
$135.00Feb 19$12.80$14.50$13.65$18.10 06/25$11.30–$17.25$13.652
$135.00Mar 19$14.40$15.90$15.15$17.90 07/02$12.95–$18.80$15.1564
$135.00Jun 17$17.50$20.00$18.75$16.80 07/06$16.00–$22.30$17.501
$135.00Oct 16$7.40$8.50$7.95--$7.95–$7.95—$7.401
$125.00Jul 17$5.50$7.50$6.50$5.15 07/08$4.70–$12.20$5.5065
$125.00Aug 21$9.20$10.90$10.05$9.32 07/09$7.55–$14.60$9.3257
$125.00Sep 18$11.50$12.50$12.00$12.29 07/09$9.50–$16.60$12.00111
$125.00Nov 20$14.30$15.80$15.05$13.00 07/06$13.00–$19.50$14.3039
$125.00Dec 18$15.90$17.30$16.60$24.73 06/04$13.95–$21.05$16.6036
$125.00Jan 15$16.90$18.20$17.55$18.85 06/29$15.05–$21.80$17.5569
$125.00Mar 19$19.50$21.00$20.25$25.00 06/05$17.75–$24.20$20.2514
$140.00Jul 17$0.00$0.05$0.03$0.45 07/10$0.03–$2.58$0.03506
$140.00Aug 21$2.05$2.55$2.30$3.80 07/10$2.00–$5.55$2.30941
$140.00Sep 18$4.30$4.90$4.60$5.90 07/10$3.75–$7.50$4.60841
$140.00Oct 16$5.30$6.60$5.95$5.00 07/09$5.95–$7.85$5.301
$140.00Nov 20$6.50$8.30$7.40$10.75 06/26$6.55–$11.20$7.404
$140.00Dec 18$8.60$10.00$9.30$9.30 07/06$7.60–$12.65$9.3017
$140.00Jan 15$9.40$10.90$10.15$10.10 06/12$8.55–$13.70$10.1072
$140.00Mar 19$12.30$13.70$13.00$16.82 06/09$11.10–$16.40$13.0033
$140.00Jun 17$14.30$17.20$15.75$16.00 07/07$14.30–$19.85$15.755
$140.00Feb 19$10.90$12.30$11.60--$11.60–$11.60—$10.903
$120.00Jul 17$10.50$12.80$11.65$13.56 06/29$8.35–$16.80$11.6538
$120.00Aug 21$12.90$15.00$13.95$13.61 07/07$10.25–$18.65$13.6150
$120.00Sep 18$15.00$15.90$15.45$12.43 06/22$12.35–$20.35$15.0020
$120.00Nov 20$17.40$19.00$18.20$11.06 05/27$15.45–$22.95$17.405
$120.00Dec 18$18.90$20.50$19.70$22.00 07/01$17.20–$24.20$19.703
$120.00Jan 15$19.90$21.20$20.55$25.55 05/29$17.70–$24.95$20.5594
$120.00Mar 19$22.50$24.70$23.60$26.00 06/08$20.45–$27.45$23.60137
$145.00Jul 17$0.00$0.05$0.03$0.29 07/10$0.03–$1.33$0.031.3K
$145.00Aug 21$1.05$1.60$1.33$2.40 07/10$1.23–$3.90$1.33246
$145.00Sep 18$2.75$3.40$3.08$4.15 07/10$2.63–$6.00$3.08367
$145.00Oct 16$3.80$4.90$4.35$5.08 07/10$4.35–$5.60$4.3517
$145.00Nov 20$4.90$6.60$5.75$5.30 06/22$4.95–$9.00$5.3011
$145.00Dec 18$6.00$8.10$7.05$7.80 06/24$6.20–$10.45$7.054
$145.00Jan 15$7.70$9.00$8.35$7.45 06/23$7.00–$11.45$7.7088
$145.00Jun 17$13.20$15.20$14.20$13.20 07/06$12.20–$17.75$13.204
$145.00Mar 19$10.20$12.10$11.15--$11.15–$12.65$10.201
$115.00Jul 17$15.60$18.20$16.90$22.48 06/25$12.15–$21.55$16.90130
$115.00Aug 21$16.90$19.40$18.15$24.50 05/29$13.90–$22.85$18.1546
$115.00Sep 18$18.70$21.20$19.95$10.83 05/27$15.95–$24.30$18.7033
$115.00Nov 20$21.10$22.40$21.75$24.41 06/29$18.60–$26.65$21.755
$115.00Dec 18$22.50$23.80$23.15$25.72 06/08$20.25–$27.85$23.153
$115.00Jan 15$22.90$25.40$24.15$24.20 07/09$20.75–$28.45$24.1580
$115.00Mar 19$25.70$27.10$26.40$16.54 05/27$23.05–$30.65$25.70107
$150.00Jul 17$0.00$1.05$0.53$0.05 07/09$0.08–$0.53$0.05226
$150.00Aug 21$0.55$1.00$0.78$1.25 07/10$0.75–$2.38$0.78471
$150.00Sep 18$1.80$2.50$2.15$3.00 07/10$1.75–$4.15$2.151.8K
$150.00Nov 20$3.50$5.10$4.30$7.64 06/25$3.83–$7.20$4.308
$150.00Dec 18$5.00$6.60$5.80$5.40 07/07$4.90–$8.60$5.4020
$150.00Jan 15$6.10$7.20$6.65$7.50 07/10$5.70–$9.40$6.65591
$150.00Mar 19$8.50$10.10$9.30$10.78 07/01$7.90–$12.15$9.3034
$150.00Oct 16$2.70$3.50$3.10--$3.10–$3.95$2.7011
$110.00Jul 17$20.60$23.20$21.90$21.10 07/07$16.80–$26.35$21.108
$110.00Aug 21$21.60$24.20$22.90$28.92 05/29$18.05–$27.40$22.907
$110.00Sep 18$22.90$25.30$24.10$24.20 06/30$19.50–$28.55$24.1012
$110.00Nov 20$24.90$26.70$25.80$26.80 07/09$22.10–$30.60$25.803
$110.00Dec 18$26.00$28.50$27.25$26.25 07/07$23.50–$31.65$26.255
$110.00Jan 15$26.60$29.00$27.80$27.82 06/15$24.05–$32.15$27.80931
$110.00Mar 19$28.80$31.70$30.25$34.45 06/08$26.30–$34.20$30.25142
$155.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.10–$1.18$0.0522
$155.00Aug 21$0.20$1.05$0.63$0.53 07/06$0.40–$1.55$0.5327
$155.00Sep 18$1.15$1.70$1.42$1.60 07/09$1.30–$3.10$1.42584
$155.00Nov 20$2.50$4.00$3.25$3.58 06/30$2.83–$5.70$3.2514
$155.00Dec 18$3.60$5.40$4.50$6.00 06/25$3.85–$6.95$4.5025
$155.00Jan 15$4.90$6.20$5.55$5.38 07/07$4.50–$7.95$5.38108
$155.00Feb 19$5.50$7.30$6.40$7.48 07/01$5.45–$9.05$6.401
$155.00Mar 19$7.00$8.60$7.80--$7.80–$9.20$7.001
$155.00Jun 17$9.60$11.80$10.70--$10.70–$12.20$9.601
$105.00Jul 17$25.60$28.20$26.90$13.50 05/27$21.55–$31.20$25.601
$105.00Sep 18$27.30$29.90$28.60$34.10 06/25$24.10–$33.00$28.601
$105.00Nov 20$28.60$31.30$29.95$29.00 06/11$25.90–$34.70$29.001
$105.00Dec 18$30.10$32.60$31.35$28.65 07/08$27.10–$35.60$30.102
$105.00Jan 15$30.50$33.10$31.80--$31.80–$31.80—$30.5042
$105.00Mar 19$32.60$35.20$33.90--$33.90–$33.90—$32.601
$160.00Jul 17$0.00$2.15$1.08$0.34 06/11$0.18–$1.10$0.3479
$160.00Aug 21$0.15$1.05$0.60$0.47 07/10$0.33–$0.98$0.47337
$160.00Sep 18$0.05$1.00$0.53$0.75 07/08$0.53–$2.42$0.5369
$160.00Nov 20$1.75$3.00$2.38$2.93 07/10$2.13–$4.45$2.381
$160.00Dec 18$2.70$4.20$3.45$3.70 06/24$2.95–$5.65$3.4524
$160.00Jan 15$3.40$5.00$4.20$4.82 06/30$3.68–$6.50$4.20428
$160.00Feb 19$4.20$6.10$5.15$4.50 06/22$4.45–$7.50$4.505
$160.00Mar 19$5.40$7.30$6.35$6.88 06/24$5.35–$8.75$6.3525
$160.00Jun 17$7.80$10.30$9.05$9.70 07/02$8.25–$11.60$9.055
$160.00Oct 16$1.30$1.90$1.60--$1.60–$1.95$1.30814
$100.00Aug 21$30.50$33.70$32.10--$32.10–$32.10—$30.504
$100.00Sep 18$32.00$34.60$33.30--$33.30–$33.30—$32.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$0.00$0.10$0.05$0.80 07/10$0.05–$6.10$0.05202
$130.00Aug 21$3.90$4.70$4.30$3.97 07/10$2.93–$8.35$3.97163
$130.00Sep 18$5.80$7.10$6.45$9.77 06/11$5.15–$10.10$6.4562
$130.00Nov 20$7.80$9.60$8.70$9.63 06/30$7.35–$12.30$8.702
$130.00Jan 15$10.20$11.40$10.80$12.20 06/15$9.35–$14.00$10.80113
$130.00Mar 19$11.30$14.00$12.65$13.00 07/09$11.05–$15.80$12.6535
$130.00Jun 17$14.00$16.00$15.00$15.00 07/06$13.05–$17.60$15.001
$130.00Dec 18$9.80$10.60$10.20--$8.50–$10.20$9.8030
$135.00Jul 17$1.80$4.60$3.20$3.10 07/10$1.10–$10.20$3.10275
$135.00Aug 21$6.50$7.80$7.15$6.40 07/10$4.70–$11.45$6.5030
$135.00Sep 18$8.40$9.60$9.00$10.50 06/10$7.20–$13.05$9.00132
$135.00Nov 20$10.40$12.10$11.25$10.30 06/26$9.30–$15.25$10.401
$135.00Dec 18$11.50$13.30$12.40$11.44 07/10$10.55–$16.25$11.5016
$135.00Jan 15$12.10$14.60$13.35$13.60 07/09$11.45–$16.85$13.35240
$135.00Mar 19$13.90$15.90$14.90$13.84 06/25$13.30–$18.65$13.906
$135.00Jun 17$15.50$18.00$16.75$17.34 06/29$15.50–$20.50$16.751
$125.00Jul 17$0.00$2.15$1.08$0.49 07/10$0.03–$3.45$0.49228
$125.00Aug 21$2.30$2.80$2.55$2.20 07/10$1.73–$5.65$2.3071
$125.00Sep 18$4.40$5.00$4.70$4.13 07/10$3.50–$7.45$4.40475
$125.00Nov 20$5.90$7.50$6.70$7.93 06/30$5.50–$9.80$6.7037
$125.00Dec 18$6.90$8.60$7.75$7.20 06/25$6.75–$10.90$7.2014
$125.00Jan 15$7.60$9.80$8.70$8.75 06/08$7.30–$11.50$8.70174
$125.00Mar 19$9.10$11.20$10.15$10.12 07/01$9.25–$13.30$10.12100
$140.00Jul 17$6.80$9.40$8.10$5.40 06/25$4.75–$14.15$6.80179
$140.00Aug 21$9.90$11.20$10.55$10.35 06/05$7.25–$15.35$10.3523
$140.00Sep 18$11.50$12.70$12.10$13.40 06/10$9.75–$16.55$12.10784
$140.00Mar 19$16.70$19.30$18.00$21.77 06/22$16.05–$21.70$18.0012
$140.00Jan 15$15.00$16.80$15.90--$14.30–$15.90$15.00153
$140.00Dec 18$14.40$16.20$15.30--$13.35–$15.30$14.4017
$120.00Jul 17$0.00$0.65$0.33$0.50 07/10$0.03–$1.73$0.33837
$120.00Aug 21$1.15$1.70$1.42$1.60 07/09$1.20–$3.75$1.4247
$120.00Sep 18$2.65$3.40$3.03$3.27 07/09$2.33–$5.40$3.0395
$120.00Nov 20$4.20$6.00$5.10$7.20 05/29$4.25–$7.65$5.102
$120.00Dec 18$5.20$6.80$6.00$9.10 06/17$5.25–$8.65$6.0035
$120.00Jan 15$5.70$7.90$6.80$8.60 06/12$5.85–$9.30$6.80157
$120.00Mar 19$7.30$9.20$8.25$10.65 06/12$7.35–$11.00$8.2597
$145.00Jul 17$11.80$14.40$13.10$9.80 06/25$9.65–$18.90$11.801
$145.00Aug 21$12.90$15.10$14.00$11.45 06/25$11.70–$19.65$12.901
$145.00Sep 18$15.20$16.20$15.70--$13.25–$15.70$15.209
$145.00Dec 18$17.70$19.60$18.65--$16.70–$18.65$17.703
$145.00Jan 15$18.20$20.50$19.35--$17.40–$19.35$18.2033
$115.00Jul 17$0.00$2.15$1.08$0.06 07/09$0.03–$1.08$0.0667
$115.00Aug 21$0.55$1.10$0.83$1.24 07/08$0.70–$2.38$0.8357
$115.00Sep 18$1.55$2.25$1.90$2.30 07/07$1.50–$3.85$1.9049
$115.00Nov 20$3.00$4.20$3.60$5.20 06/11$3.10–$5.85$3.6027
$115.00Dec 18$3.80$5.40$4.60$5.06 07/07$4.00–$6.55$4.606
$115.00Jan 15$4.30$5.80$5.05$4.80 07/01$4.55–$7.40$4.8048
$115.00Mar 19$5.70$8.20$6.95$7.90 06/02$5.90–$8.75$6.9595
$150.00Jul 17$16.80$19.50$18.15$17.20 05/29$14.30–$23.60$17.20--
$150.00Aug 21$17.20$19.80$18.50$15.25 06/25$15.20–$24.25$17.201
$150.00Dec 18$21.30$23.10$22.20--$19.45–$22.20$21.303
$150.00Jan 15$21.60$23.60$22.60--$20.55–$22.60$21.6058
$110.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.03–$1.08$0.0559
$110.00Aug 21$0.25$0.55$0.40$0.85 07/06$0.28–$1.63$0.4059
$110.00Sep 18$1.05$1.40$1.23$1.64 07/08$0.95–$2.53$1.23102
$110.00Nov 20$2.10$3.20$2.65$3.95 06/23$2.15–$4.25$2.6519
$110.00Dec 18$2.85$4.30$3.58$4.41 06/24$2.93–$5.30$3.5820
$110.00Jan 15$3.20$4.70$3.95$5.50 06/18$3.43–$5.90$3.9593
$110.00Mar 19$3.90$6.30$5.10$10.50 05/27$4.75–$7.05$5.1012
$155.00Sep 18$22.80$24.90$23.85--$20.80–$23.85$22.804
$155.00Jan 15$25.60$27.30$26.45--$23.55–$26.45$25.6029
$155.00Mar 19$26.60$28.70$27.65--$25.10–$27.65$26.601
$105.00Jul 17$0.00$2.05$1.02$0.10 06/25$0.03–$1.02$0.1043
$105.00Aug 21$0.10$0.55$0.33$0.20 07/10$0.25–$1.27$0.20221
$105.00Sep 18$0.50$2.85$1.68$1.13 06/24$0.68–$1.73$1.13162
$105.00Nov 20$1.40$2.25$1.83$2.30 07/08$1.55–$3.18$1.832
$105.00Jan 15$2.15$4.10$3.13$4.10 06/17$2.53–$4.55$3.1366
$105.00Mar 19$3.30$4.80$4.05$8.99 05/22$3.63–$5.60$4.05154
$105.00Oct 16$0.90$3.20$2.05--$1.05–$2.05$0.903
$105.00Dec 18$1.95$4.10$3.03--$2.15–$3.03$1.9542
$160.00Mar 19$30.50$32.60$31.55$31.18 06/01$28.75–$36.05$31.1824
$160.00Jan 15$29.00$31.30$30.15--$27.65–$30.15$29.005
$100.00Jul 17$0.00$0.40$0.20$0.16 06/24$0.05–$1.08$0.1616
$100.00Aug 21$0.00$2.25$1.13$0.21 07/08$0.18–$1.20$0.21165
$100.00Sep 18$0.35$0.65$0.50$0.95 06/23$0.38–$1.38$0.50316
$100.00Nov 20$0.00$3.30$1.65$1.35 07/02$1.15–$2.35$1.352
$100.00Dec 18$1.35$3.80$2.58$2.10 07/02$1.63–$2.90$2.1032
$100.00Jan 15$1.65$3.90$2.78$2.50 07/07$1.95–$3.65$2.50287
$100.00Mar 19$1.85$4.80$3.33$3.40 07/09$2.78–$4.45$3.3398
$100.00Oct 16$0.05$1.60$0.83--$0.70–$0.83$0.053
$165.00Jun 17$35.40$38.00$36.70$36.43 06/29$34.30–$41.50$36.431
$95.00Jul 17$0.00$0.05$0.03$0.03 06/18$0.03–$0.50$0.03199
$95.00Aug 21$0.00$2.20$1.10$0.22 06/26$0.15–$1.13$0.2230
$95.00Sep 18$0.00$1.55$0.78$0.42 07/09$0.28–$0.83$0.42129
$95.00Jan 15$1.00$3.60$2.30$1.85 07/06$1.65–$2.50$1.8572
$95.00Dec 18$0.35$3.40$1.88--$1.17–$1.88$0.353
$95.00Feb 19$0.65$3.90$2.28--$1.83–$2.28$0.651
$90.00Jul 17$0.00$0.05$0.03$0.50 05/26$0.03–$1.08$0.0314
$90.00Aug 21$0.00$2.15$1.08$0.15 07/08$0.10–$1.13$0.1590
$90.00Sep 18$0.00$1.55$0.78$0.90 05/29$0.38–$0.88$0.78381
$90.00Nov 20$0.00$2.65$1.33$3.20 05/18$0.50–$1.83$1.3397
$90.00Jan 15$0.50$3.40$1.95$1.40 07/06$1.23–$2.30$1.4087
$90.00Mar 19$0.55$3.80$2.17$2.89 06/11$1.75–$2.60$2.172
$90.00Dec 18$0.00$3.10$1.55--$1.13–$1.55--1
$85.00Jul 17$0.00$0.05$0.03$0.60 05/20$0.03–$1.08$0.032
$85.00Aug 21$0.00$2.15$1.08$0.50 06/24$0.33–$1.10$0.5050
$85.00Sep 18$0.00$2.25$1.13$0.35 07/08$0.25–$1.13$0.3598
$85.00Dec 18$0.00$2.70$1.35$0.85 06/30$0.55–$1.63$0.855
$85.00Nov 20$0.10$0.50$0.30--$0.28–$0.30$0.103
$85.00Jan 15$0.10$3.20$1.65--$1.15–$1.65$0.109

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 983
Total Puts 158
Put/Call Ratio 0.16
Net Difference 825

Prior's Put/Call Breakdown

Total Calls 1,760
Total Puts 126
Put/Call Ratio 0.07
Net Difference 1,634

Prior 7-Day Put/Call Summary

Total Calls 4,760
Total Puts 713
Average Put/Call Ratio 0.48
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