Tour v325
A
AGILENT TECHNOLOGIES
$134.04 -0.19%
$133.94 (-0.07%)🌙
as of 07/13 06:05 PM
(7/10 18:05) ◀
|
Monday, July 13, 2026 (6:05pm)
January 2026
|
▶ (7/14 18:13)
◀ 7/13 18:05 ▶

Option Volume

Detail
ℹ
Current (07/13) 822
Calls: 713 (87%)
Puts: 109 (13%)
Prior (07/10) 513
Calls: 474 (92%)
Puts: 39 (8%)
Current vs Prior +60.23%
Calls: +50.42% (Calls)
Puts: +179.49% (Puts)
Prior 7-Day Total 2,591
Calls: 1,780 (69%)
Puts: 811 (31%)
Prior 7-Day Average 370
Calls: 254 (69%)
Puts: 115 (31%)
Current vs Prior 7-Day Avg +122.08%
Calls: +180.39%
Puts: -5.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $326.5K
Calls: $313.0K (96%)
Puts: $13.5K (4%)
Prior (07/10) $207.3K
Calls: $199.5K (96%)
Puts: $7.8K (4%)
Current vs Prior +57.49%
Calls: +56.92%
Puts: +71.93%
Prior 7-Day Total $927.9K
Calls: $757.9K (82%)
Puts: $170.0K (18%)
Prior 7-Day Average $132.6K
Calls: $108.3K (82%)
Puts: $24.3K (18%)
Current vs Prior 7-Day Avg +146.30%
Calls: +189.09%
Puts: -44.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.15
Prior (07/10) 0.08
Current vs Prior +85.80%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -80.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 25,852
Calls: 16,971 (66%)
Puts: 8,881 (34%)
Prior (07/10) 25,761
Calls: 16,879 (66%)
Puts: 8,882 (34%)
Current vs Prior +0.35%
Prior 7-Day Total 177,843
Calls: 116,145 (65%)
Puts: 61,698 (35%)
Prior 7-Day Average 25,406
Calls: 16,592 (65%)
Puts: 8,814 (35%)
Current vs Prior 7-Day Avg +1.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.17% | 10.93%5.17% | 10.93%
Prior 5.38% | 10.95%5.38% | 10.95%
Current vs Prior -3.97% | -0.15%-3.97% | -0.15%
Prior 7-Day Avg 6.49% | 11.19%6.48% | 11.19%
Current vs 7-Day Avg -20.28% | -2.33%-20.27% | -2.32%
Prior 7-Day Eod 5.38% | 10.95%5.38% | 10.95%
Current vs 7-Day Eod -3.97% | -0.15%-3.97% | -0.15%
Sentiment BULLISHBULLISH

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 96% of dollar volume in calls ($313.0K) vs puts ($13.5K). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (146% higher). Above-average activity with volume up 60% vs prior.

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. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.250.30$0.2817.9%810.12389
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1717.6019.90$18.7512.3%--1.00130
$120.00Jul 1712.7015.00$13.8516.6%--1.0039
$125.00Jul 177.409.70$8.5526.9%--0.9566
$115.00Aug 2118.9021.30$20.1011.9%--0.9146
$120.00Aug 2114.6016.20$15.4010.4%--0.8470
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.407.60$6.5033.8%--0.88179
$140.00Aug 218.7010.00$9.3513.9%--0.6423
$135.00Jul 172.252.70$2.4818.1%--0.58275
$135.00Aug 215.806.90$6.3517.3%--0.5229

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 439, top 264)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.003.90$3.4526.1%2640.36969
$140.00Jul 170.250.30$0.2817.9%810.12389
$135.00Aug 214.905.80$5.3516.8%240.48242
$135.00Jul 171.351.60$1.4816.9%110.421.6K
$145.00Jul 170.000.10$0.05200.0%110.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.500.85$0.6851.5%250.22202
$125.00Jul 170.050.20$0.13115.4%130.05220
$120.00Jul 170.000.10$0.05200.0%20.02840
$110.00Aug 210.200.55$0.3892.1%20.0561
$120.00Aug 211.051.80$1.4352.4%20.1647

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 54.5%, max 236.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21122.3%36.3%236.5%--415
$155.00Jul 17Aug 2197.1%34.9%178.4%--48
$150.00Jul 17Aug 2158.2%33.4%74.0%2602
$115.00Jul 17Aug 2162.5%36.9%69.4%--176
$120.00Jul 17Aug 2151.6%35.5%45.4%--109
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2178.4%37.8%107.4%2120
$115.00Jul 17Aug 2162.5%36.9%69.4%--125
$120.00Jul 17Aug 2151.6%35.5%45.4%4887
$125.00Jul 17Aug 2141.4%33.5%23.6%13285
$130.00Jul 17Aug 2138.1%32.4%17.4%25250

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 20.74, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.23$4.77$0.2320.74$140.23
$155.00$160.00Aug 21$0.25$4.75$0.2519.00$155.25
$150.00$155.00Aug 21$0.40$4.60$0.4011.50$150.40
$145.00$150.00Aug 21$0.92$4.08$0.924.43$145.92
$135.00$140.00Jul 17$1.20$3.80$1.203.17$136.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.40$4.60$0.4011.50$114.60
$130.00$125.00Jul 17$0.55$4.45$0.558.09$129.45
$120.00$115.00Aug 21$0.65$4.35$0.656.69$119.35
$125.00$120.00Aug 21$0.95$4.05$0.954.26$124.05
$130.00$125.00Aug 21$1.62$3.38$1.622.09$128.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 15.67, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.70$4.70$0.3015.67$119.70
$125.00$130.00Jul 17$4.10$4.10$0.904.56$129.10
$120.00$125.00Aug 21$3.80$3.80$1.203.17$123.80
$125.00$130.00Aug 21$3.30$3.30$1.701.94$128.30
$130.00$135.00Jul 17$2.97$2.97$2.031.46$132.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Jul 17$4.02$4.02$0.984.10$135.98
$140.00$135.00Aug 21$3.00$3.00$2.001.50$137.00
$135.00$130.00Aug 21$2.35$2.35$2.650.89$132.65
$135.00$130.00Jul 17$1.80$1.80$3.200.56$133.20
$130.00$125.00Aug 21$1.62$1.62$3.380.48$128.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.18, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$0.2597.1%34.9%
$150.00Jul 17Aug 21$1.0358.2%33.4%
$115.00Jul 17Aug 21$1.3562.5%36.9%
$120.00Jul 17Aug 21$1.5551.6%35.5%
$145.00Jul 17Aug 21$2.0038.6%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.3578.4%37.8%
$115.00Jul 17Aug 21$0.7562.5%36.9%
$120.00Jul 17Aug 21$1.3851.6%35.5%
$125.00Jul 17Aug 21$2.2541.4%33.5%
$140.00Jul 17Aug 21$2.8535.3%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.95% of stock, avg 9.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$1.48$2.48$3.96$131.04$138.962.95%
$130.00Jul 17$4.45$0.68$5.13$124.87$135.133.83%
$140.00Jul 17$0.28$6.50$6.78$133.22$146.785.06%
$125.00Jul 17$8.55$0.13$8.68$116.32$133.686.48%
$135.00Aug 21$5.35$6.35$11.70$123.30$146.708.73%
$130.00Aug 21$8.30$4.00$12.30$117.70$142.309.18%
$140.00Aug 21$3.45$9.35$12.80$127.20$152.809.55%
$120.00Jul 17$13.85$0.05$13.90$106.10$133.9010.37%
$125.00Aug 21$11.60$2.38$13.98$111.02$138.9810.43%
$120.00Aug 21$15.40$1.43$16.83$103.17$136.8312.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.31% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$125.00Jul 17$0.28$0.13$0.41$124.59$140.41
$155.00$125.00Jul 17$0.48$0.13$0.61$124.39$155.61
$160.00$125.00Jul 17$0.68$0.13$0.81$124.19$160.81
$140.00$130.00Jul 17$0.28$0.68$0.96$129.04$140.96
$155.00$110.00Aug 21$0.73$0.38$1.11$108.89$156.11
$155.00$130.00Jul 17$0.48$0.68$1.16$128.84$156.16
$160.00$130.00Jul 17$0.68$0.68$1.36$128.64$161.36
$150.00$110.00Aug 21$1.13$0.38$1.51$108.49$151.51
$155.00$115.00Aug 21$0.73$0.78$1.51$113.49$156.51
$135.00$125.00Jul 17$1.48$0.13$1.61$123.39$136.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 5.25, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.20$0.805.25$110.80$124.20
115/120125/130Aug 21$3.95$1.053.76$116.05$128.95
135/140145/150Aug 21$3.92$1.083.63$136.08$148.92
120/125130/135Aug 21$3.90$1.103.55$121.10$133.90
130/135140/145Aug 21$3.75$1.253.00$131.25$143.75
110/115125/130Aug 21$3.70$1.302.85$111.30$128.70
115/120130/135Aug 21$3.60$1.402.57$116.40$133.60
125/130135/140Aug 21$3.52$1.482.38$126.48$138.52
135/140150/155Aug 21$3.40$1.602.12$136.60$153.40
110/115130/135Aug 21$3.35$1.652.03$111.65$133.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Jul 17$0.28$4.7216.86
$145.00$150.00$155.00Jul 17$0.33$4.6714.15
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
$140.00$145.00$150.00Aug 21$0.48$4.529.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.06$4.9482.33
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$115.00$120.00$125.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Jul 17$0.47$4.539.64
$130.00$135.00$140.00Aug 21$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.01, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.15$4.85
$145.00$150.001:2Aug 21-$0.21$4.79
$155.00$160.001:2Aug 21-$0.23$4.77
$150.00$155.001:2Aug 21-$0.33$4.67
$125.00$130.001:2Jul 17-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.01$4.99
$115.00$110.001:2Jul 17-$0.03$4.97
$120.00$115.001:2Aug 21-$0.13$4.87
$125.00$120.001:2Aug 21-$0.48$4.52
$130.00$125.001:2Aug 21-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.66%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$4.900.480.7%3.66%4.37%24242
$140.00Aug 21$3.000.364.5%2.24%6.68%264969
$145.00Aug 21$1.650.248.2%1.23%9.41%--238
$135.00Jul 17$1.350.420.7%1.01%1.72%111.6K
$150.00Aug 21$0.950.1511.9%0.71%12.62%2373
$155.00Aug 21$0.400.1015.6%0.30%15.94%--26
$140.00Jul 17$0.250.124.5%0.19%4.63%81389
$160.00Aug 21$0.200.0719.4%0.15%19.52%--336

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, 178 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 $105.00 12-18 call last traded $28.65 on 07/08 (now $31.90/$33.80) — try a limit near $31.90. Also watch the $105.00 11-20 call last traded $29.00 on 06/11 (now $30.60/$32.70) — try a limit near $30.60; the $100.00 08-21 call last traded $16.80 on 05/13 (now $33.10/$35.40) — try a limit near $33.10. Most tradeable put: the $160.00 03-19 put last traded $31.18 on 06/01 (now $29.30/$31.80) — try a limit near $30.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.35$1.60$1.48$1.72 07/10$1.10–$4.70$1.481.6K
$135.00Aug 21$4.90$5.80$5.35$5.70 07/10$3.10–$7.80$5.35242
$135.00Sep 18$7.30$8.60$7.95$8.39 07/10$4.80–$10.45$7.95619
$135.00Nov 20$9.80$11.90$10.85$11.18 07/02$7.50–$13.55$10.8526
$135.00Dec 18$11.30$13.70$12.50$14.62 06/26$8.70–$15.10$12.504
$135.00Jan 15$12.20$14.20$13.20$12.05 07/07$9.65–$16.10$12.2051
$135.00Feb 19$13.90$16.20$15.05$18.10 06/25$11.30–$17.25$15.052
$135.00Mar 19$15.10$17.70$16.40$17.90 07/02$12.20–$18.80$16.4064
$135.00Jun 17$18.00$21.50$19.75$16.80 07/06$16.00–$22.30$18.001
$130.00Jul 17$3.80$5.10$4.45$5.08 07/10$2.10–$7.95$4.45674
$130.00Aug 21$7.70$8.90$8.30$8.40 07/10$4.55–$11.05$8.30289
$130.00Sep 18$9.70$11.30$10.50$7.60 07/08$6.40–$12.95$9.70513
$130.00Nov 20$12.50$15.50$14.00$13.79 07/02$9.30–$16.25$13.79124
$130.00Dec 18$14.30$16.60$15.45$11.00 06/17$11.25–$18.10$14.3049
$130.00Jan 15$15.20$17.40$16.30$13.50 07/08$11.95–$18.70$15.20151
$130.00Mar 19$18.00$20.30$19.15$16.50 07/08$14.65–$21.25$18.0054
$140.00Jul 17$0.25$0.30$0.28$0.45 07/10$0.20–$2.58$0.28389
$140.00Aug 21$3.00$3.90$3.45$3.80 07/10$2.00–$5.55$3.45969
$140.00Sep 18$5.20$6.10$5.65$5.90 07/10$3.30–$7.50$5.65738
$140.00Oct 16$6.10$7.60$6.85$5.00 07/09$6.45–$7.65$6.101
$140.00Nov 20$7.60$9.30$8.45$10.75 06/26$5.95–$11.20$8.454
$140.00Dec 18$9.40$11.00$10.20$9.30 07/06$7.05–$12.65$9.4017
$140.00Jan 15$10.30$12.00$11.15$10.10 06/12$7.95–$13.70$10.3072
$140.00Mar 19$12.80$14.80$13.80$16.82 06/09$10.40–$16.40$13.8033
$140.00Jun 17$15.50$18.90$17.20$16.00 07/07$14.30–$19.85$16.005
$125.00Jul 17$7.40$9.70$8.55$5.15 07/08$4.00–$12.20$7.4066
$125.00Aug 21$10.40$12.80$11.60$9.32 07/09$6.50–$14.60$10.4057
$125.00Sep 18$12.70$14.50$13.60$12.29 07/09$8.80–$16.60$12.70111
$125.00Nov 20$15.60$18.30$16.95$13.00 07/06$12.05–$19.50$15.6039
$125.00Dec 18$17.00$19.60$18.30$24.73 06/04$13.65–$21.05$18.3036
$125.00Jan 15$17.60$20.30$18.95$18.85 06/29$14.30–$21.80$18.8569
$125.00Mar 19$20.70$23.10$21.90$25.00 06/05$17.00–$24.20$21.9014
$145.00Jul 17$0.00$0.10$0.05$0.29 07/10$0.05–$1.33$0.051.3K
$145.00Aug 21$1.65$2.45$2.05$2.40 07/10$1.23–$3.90$2.05238
$145.00Sep 18$3.20$4.30$3.75$4.15 07/10$2.33–$6.00$3.75267
$145.00Oct 16$4.20$5.60$4.90$5.08 07/10$4.75–$5.60$4.9017
$145.00Nov 20$5.70$7.50$6.60$5.30 06/22$4.60–$9.00$5.7011
$145.00Dec 18$7.50$9.10$8.30$7.80 06/24$5.75–$10.45$7.804
$145.00Jan 15$8.30$10.00$9.15$7.45 06/23$6.40–$11.45$8.3087
$145.00Mar 19$10.90$12.80$11.85--$8.75–$14.05$10.901
$145.00Jun 17$13.60$16.30$14.95$13.20 07/06$12.20–$17.75$13.604
$120.00Jul 17$12.70$15.00$13.85$13.56 06/29$7.00–$16.80$13.5639
$120.00Aug 21$14.60$16.20$15.40$13.61 07/07$9.30–$18.65$14.6070
$120.00Sep 18$16.40$18.00$17.20$12.43 06/22$11.95–$20.35$16.4020
$120.00Nov 20$18.90$21.60$20.25$11.06 05/27$14.65–$22.95$18.905
$120.00Dec 18$20.20$22.80$21.50$22.00 07/01$16.10–$24.20$21.503
$120.00Jan 15$20.80$23.20$22.00$25.55 05/29$16.80–$24.95$22.0094
$120.00Mar 19$23.50$26.20$24.85$26.00 06/08$19.45–$27.45$24.85137
$150.00Jul 17$0.00$0.20$0.10$0.05 07/09$0.10–$0.80$0.05229
$150.00Aug 21$0.95$1.30$1.13$1.25 07/10$0.75–$2.38$1.13373
$150.00Sep 18$2.25$2.95$2.60$3.00 07/10$1.75–$4.15$2.601.8K
$150.00Nov 20$4.20$5.90$5.05$7.64 06/25$3.60–$7.20$5.058
$150.00Dec 18$5.80$7.40$6.60$5.40 07/07$4.50–$8.60$5.8020
$150.00Jan 15$6.50$8.30$7.40$7.50 07/10$5.40–$9.40$7.40594
$150.00Mar 19$9.00$11.00$10.00$10.78 07/01$7.50–$12.15$10.0034
$115.00Jul 17$17.60$19.90$18.75$22.48 06/25$11.05–$21.55$18.75130
$115.00Aug 21$18.90$21.30$20.10$24.50 05/29$12.85–$22.85$20.1046
$115.00Sep 18$20.40$22.10$21.25$10.83 05/27$14.75–$24.30$20.4033
$115.00Nov 20$22.60$25.10$23.85$24.41 06/29$17.60–$26.65$23.857
$115.00Dec 18$23.90$26.30$25.10$25.72 06/08$19.00–$27.85$25.103
$115.00Jan 15$24.30$27.00$25.65$24.20 07/09$19.55–$28.45$24.3080
$115.00Mar 19$26.60$29.60$28.10$16.54 05/27$22.30–$30.65$26.60107
$155.00Jul 17$0.00$0.95$0.48$0.05 07/01$0.10–$1.18$0.0522
$155.00Aug 21$0.40$1.05$0.73$0.53 07/06$0.40–$1.55$0.5326
$155.00Sep 18$1.40$2.20$1.80$1.60 07/09$1.25–$3.10$1.60587
$155.00Nov 20$3.10$4.60$3.85$3.58 06/30$2.72–$5.70$3.5814
$155.00Dec 18$4.60$6.00$5.30$6.00 06/25$3.50–$6.95$5.3025
$155.00Jan 15$5.20$6.90$6.05$5.38 07/07$4.05–$7.95$5.38108
$155.00Feb 19$6.10$8.10$7.10$7.48 07/01$5.45–$9.05$7.101
$155.00Mar 19$7.40$9.40$8.40--$6.05–$10.35$7.401
$110.00Jul 17$22.70$24.90$23.80$21.10 07/07$15.40–$26.35$22.708
$110.00Aug 21$23.50$25.40$24.45$28.92 05/29$16.70–$27.40$24.457
$110.00Sep 18$24.60$26.70$25.65$24.20 06/30$18.25–$28.55$24.6012
$110.00Nov 20$26.50$28.90$27.70$26.80 07/09$21.15–$30.60$26.804
$110.00Dec 18$27.80$30.10$28.95$26.25 07/07$22.45–$31.65$27.805
$110.00Jan 15$28.20$30.70$29.45$27.82 06/15$23.00–$32.15$28.20931
$110.00Mar 19$30.50$33.00$31.75$34.45 06/08$25.15–$34.20$31.75142
$160.00Jul 17$0.00$1.35$0.68$0.34 06/11$0.18–$1.10$0.3479
$160.00Aug 21$0.20$0.75$0.48$0.47 07/10$0.35–$1.48$0.47336
$160.00Sep 18$0.90$1.45$1.18$0.75 07/08$0.73–$2.42$0.9069
$160.00Nov 20$2.20$3.60$2.90$2.93 07/10$1.98–$4.45$2.901
$160.00Dec 18$3.40$4.90$4.15$3.70 06/24$2.68–$5.65$3.7024
$160.00Jan 15$4.20$5.50$4.85$4.82 06/30$3.25–$6.50$4.82428
$160.00Feb 19$4.70$6.80$5.75$4.50 06/22$4.45–$7.50$4.705
$160.00Mar 19$5.80$8.00$6.90$6.88 06/24$5.05–$8.75$6.8825
$160.00Jun 17$8.50$11.20$9.85$9.70 07/02$8.25–$11.60$9.705
$105.00Jul 17$27.60$29.90$28.75$13.50 05/27$19.95–$31.20$27.601
$105.00Sep 18$28.60$31.40$30.00$34.10 06/25$22.65–$33.00$30.00--
$105.00Nov 20$30.60$32.70$31.65$29.00 06/11$24.70–$34.70$30.601
$105.00Dec 18$31.90$33.80$32.85$28.65 07/08$25.90–$35.60$31.902
$105.00Jan 15$32.10$34.70$33.40--$26.40–$36.10$32.1042
$105.00Mar 19$34.10$36.70$35.40$18.50 05/19$28.25–$37.80$34.101
$165.00Aug 21$0.00$0.75$0.38$1.90 06/04$0.38–$1.20$0.3810
$165.00Sep 18$0.50$1.10$0.80$1.00 07/01$0.57–$1.90$0.8054
$165.00Nov 20$1.55$2.80$2.17--$1.53–$3.35$1.551
$165.00Dec 18$2.40$3.90$3.15$3.26 06/30$2.17–$4.55$3.1533
$165.00Jan 15$3.10$4.60$3.85$3.00 07/08$2.63–$5.20$3.1089
$165.00Mar 19$4.60$6.80$5.70$3.00 05/21$4.05–$7.20$4.6023
$100.00Aug 21$33.10$35.40$34.25$16.80 05/13$25.85–$36.95$33.104
$100.00Sep 18$33.60$36.10$34.85$38.81 06/09$26.75–$37.70$34.853
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.25$2.70$2.48$3.10 07/10$2.13–$11.60$2.48275
$135.00Aug 21$5.80$6.90$6.35$6.40 07/10$5.85–$12.75$6.3529
$135.00Sep 18$7.80$8.80$8.30$10.50 06/10$8.05–$14.20$8.30131
$135.00Nov 20$9.80$11.50$10.65$10.30 06/26$10.20–$16.40$10.301
$135.00Dec 18$11.00$12.70$11.85$11.44 07/10$11.45–$17.30$11.4415
$135.00Jan 15$11.60$13.60$12.60$13.60 07/09$11.90–$17.65$12.60240
$135.00Mar 19$13.20$15.60$14.40$13.84 06/25$13.70–$19.60$13.846
$135.00Jun 17$14.90$17.70$16.30$17.34 06/29$15.50–$20.50$16.301
$130.00Jul 17$0.50$0.85$0.68$0.80 07/10$0.60–$7.70$0.68202
$130.00Aug 21$3.50$4.50$4.00$3.97 07/10$3.75–$9.45$3.9748
$130.00Sep 18$5.30$6.50$5.90$9.77 06/11$5.55–$11.20$5.9062
$130.00Nov 20$7.50$9.20$8.35$9.63 06/30$8.00–$13.50$8.352
$130.00Dec 18$8.60$10.50$9.55--$9.15–$14.25$8.6030
$130.00Jan 15$9.30$11.10$10.20$12.20 06/15$9.65–$14.45$10.20113
$130.00Mar 19$11.00$13.10$12.05$13.00 07/09$11.45–$16.85$12.0535
$130.00Jun 17$12.50$15.20$13.85$15.00 07/06$13.75–$17.60$13.851
$140.00Jul 17$5.40$7.60$6.50$5.40 06/25$5.45–$15.70$5.40179
$140.00Aug 21$8.70$10.00$9.35$10.35 06/05$8.65–$16.70$9.3523
$140.00Sep 18$10.60$12.50$11.55$13.40 06/10$10.50–$17.80$11.55784
$140.00Dec 18$13.60$15.50$14.55--$13.95–$20.50$13.6017
$140.00Jan 15$14.20$16.30$15.25--$14.40–$21.05$14.20153
$140.00Mar 19$15.80$18.20$17.00$21.77 06/22$16.10–$22.95$17.0012
$125.00Jul 17$0.05$0.20$0.13$0.49 07/10$0.13–$4.55$0.13220
$125.00Aug 21$1.95$2.80$2.38$2.20 07/10$2.35–$6.60$2.2065
$125.00Sep 18$3.60$4.70$4.15$4.13 07/10$4.10–$8.40$4.13470
$125.00Nov 20$5.50$7.20$6.35$7.93 06/30$6.05–$10.60$6.3527
$125.00Dec 18$6.80$8.40$7.60$7.20 06/25$7.10–$11.35$7.2012
$125.00Jan 15$7.40$9.10$8.25$8.75 06/08$8.00–$12.00$8.25174
$125.00Mar 19$8.70$11.00$9.85$10.12 07/01$9.55–$13.90$9.85100
$145.00Jul 17$10.00$12.40$11.20$9.80 06/25$10.20–$20.65$10.001
$145.00Aug 21$11.90$13.70$12.80$11.45 06/25$11.85–$21.10$11.901
$145.00Sep 18$13.30$15.80$14.55--$13.50–$21.75$13.309
$145.00Dec 18$16.50$19.10$17.80--$17.00–$24.15$16.503
$145.00Jan 15$17.30$19.60$18.45--$17.25–$24.55$17.3033
$120.00Jul 17$0.00$0.10$0.05$0.50 07/10$0.05–$2.48$0.05840
$120.00Aug 21$1.05$1.80$1.43$1.60 07/09$1.30–$4.70$1.4347
$120.00Sep 18$2.40$3.30$2.85$3.27 07/09$2.58–$6.20$2.8592
$120.00Nov 20$3.90$5.50$4.70$7.20 05/29$4.45–$8.35$4.702
$120.00Dec 18$5.30$6.60$5.95$9.10 06/17$5.50–$9.45$5.9535
$120.00Jan 15$5.70$7.20$6.45$8.60 06/12$6.10–$9.70$6.45157
$120.00Mar 19$6.90$9.00$7.95$10.65 06/12$7.90–$11.40$7.9597
$150.00Jul 17$15.10$18.00$16.55$17.20 05/29$14.30–$25.50$16.55--
$150.00Aug 21$15.90$18.20$17.05$15.25 06/25$15.65–$25.75$15.901
$150.00Dec 18$19.90$22.40$21.15--$20.10–$27.85$19.903
$150.00Jan 15$20.40$23.00$21.70--$20.25–$28.30$20.4058
$115.00Jul 17$0.00$0.05$0.03$0.06 07/09$0.03–$1.38$0.0368
$115.00Aug 21$0.55$1.00$0.78$1.24 07/08$0.75–$2.85$0.7857
$115.00Sep 18$1.60$2.15$1.88$2.30 07/07$1.63–$4.45$1.8839
$115.00Nov 20$2.80$4.20$3.50$5.20 06/11$3.35–$6.45$3.5027
$115.00Dec 18$4.00$5.10$4.55$5.06 07/07$4.20–$7.05$4.556
$115.00Jan 15$4.30$5.80$5.05$4.80 07/01$4.90–$8.00$4.8048
$115.00Mar 19$5.40$7.50$6.45$7.90 06/02$6.40–$9.20$6.4595
$155.00Sep 18$21.10$23.50$22.30--$20.55–$30.80$21.104
$155.00Jan 15$23.90$26.50$25.20--$24.00–$32.20$23.9029
$155.00Mar 19$25.30$27.90$26.60--$25.20–$33.30$25.301
$110.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.25$0.0359
$110.00Aug 21$0.20$0.55$0.38$0.85 07/06$0.30–$1.75$0.3861
$110.00Sep 18$0.90$1.45$1.18$1.64 07/08$1.02–$2.93$1.1894
$110.00Nov 20$1.95$3.10$2.53$3.95 06/23$2.35–$4.80$2.5319
$110.00Dec 18$2.70$3.90$3.30$4.41 06/24$2.97–$5.40$3.3017
$110.00Jan 15$3.00$4.50$3.75$5.50 06/18$3.70–$5.95$3.7593
$110.00Mar 19$4.10$5.90$5.00$10.50 05/27$4.85–$7.40$5.0012
$160.00Jan 15$27.80$30.30$29.05--$27.40–$36.55$27.805
$160.00Mar 19$29.30$31.80$30.55$31.18 06/01$29.00–$37.50$30.5524
$105.00Jul 17$0.00$0.05$0.03$0.10 06/25$0.03–$1.02$0.0343
$105.00Aug 21$0.15$0.75$0.45$0.20 07/10$0.43–$1.27$0.20221
$105.00Sep 18$0.55$0.85$0.70$1.13 06/24$0.68–$1.95$0.70180
$105.00Nov 20$1.30$2.25$1.78$2.30 07/08$1.65–$3.65$1.782
$105.00Dec 18$1.85$2.95$2.40--$2.35–$4.10$1.8542
$105.00Jan 15$2.40$3.40$2.90$4.10 06/17$2.75–$4.60$2.9066
$105.00Mar 19$3.10$4.80$3.95$8.99 05/22$3.75–$5.85$3.95154
$165.00Jun 17$34.00$38.00$36.00$36.43 06/29$34.30–$41.50$36.001
$100.00Jul 17$0.00$0.40$0.20$0.16 06/24$0.08–$1.10$0.1616
$100.00Aug 21$0.00$0.75$0.38$0.21 07/08$0.18–$1.20$0.21165
$100.00Sep 18$0.30$0.75$0.53$0.95 06/23$0.53–$1.53$0.53316
$100.00Nov 20$0.85$2.65$1.75$1.35 07/02$1.25–$2.48$1.352
$100.00Dec 18$1.35$2.25$1.80$2.10 07/02$1.70–$3.08$1.8032
$100.00Jan 15$1.50$2.55$2.03$2.50 07/07$2.03–$3.65$2.03288
$100.00Mar 19$2.40$3.80$3.10$3.40 07/09$3.00–$4.60$3.1098
$95.00Jul 17$0.00$0.10$0.05$0.03 06/18$0.05–$0.60$0.03199
$95.00Aug 21$0.00$0.75$0.38$0.22 06/26$0.15–$1.13$0.2230
$95.00Sep 18$0.00$0.75$0.38$0.42 07/09$0.33–$0.90$0.38129
$95.00Dec 18$0.85$2.25$1.55--$1.27–$2.35$0.853
$95.00Jan 15$1.20$3.60$2.40$1.85 07/06$1.73–$2.90$1.8572
$90.00Jul 17$0.00$0.05$0.03$0.50 05/26$0.03–$1.08$0.0314
$90.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.10–$1.30$0.1590
$90.00Sep 18$0.00$0.75$0.38$0.90 05/29$0.38–$0.63$0.38381
$90.00Nov 20$0.00$1.00$0.50$3.20 05/18$0.50–$2.05$0.5097
$90.00Dec 18$0.50$3.20$1.85--$0.98–$2.30$0.501
$90.00Jan 15$0.50$3.30$1.90$1.40 07/06$1.27–$2.55$1.4087
$90.00Mar 19$1.15$3.60$2.38$2.89 06/11$1.80–$3.05$2.382
$85.00Jul 17$0.00$0.05$0.03$0.60 05/20$0.03–$1.08$0.031
$85.00Aug 21$0.00$0.75$0.38$0.50 06/24$0.33–$1.18$0.3850
$85.00Sep 18$0.00$0.75$0.38$0.35 07/08$0.25–$0.80$0.3598
$85.00Nov 20$0.00$0.80$0.40--$0.40–$1.73--3
$85.00Dec 18$0.25$3.00$1.63$0.85 06/30$0.63–$1.95$0.855
$85.00Jan 15$0.25$3.10$1.68--$0.88–$2.20$0.259
$85.00Mar 19$0.75$3.40$2.08--$1.40–$2.53$0.751
$80.00Jul 17$0.00$0.05$0.03$0.15 06/16$0.03–$1.08$0.034
$80.00Aug 21$0.00$0.40$0.20$0.10 06/30$0.05–$0.50$0.1014

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 713
Total Puts 109
Put/Call Ratio 0.15
Net Difference 604

Prior's Put/Call Breakdown

Total Calls 474
Total Puts 39
Put/Call Ratio 0.08
Net Difference 435

Prior 7-Day Put/Call Summary

Total Calls 1,780
Total Puts 811
Average Put/Call Ratio 0.80
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