Tour v334
A
AGILENT TECHNOLOGIES
$135.20 +0.87%
(7/13 18:05) ◀
|
Tuesday, July 14, 2026 (6:13pm)
January 2026
|
▶ (7/15 18:14)
◀ 7/14 18:13 ▶

Option Volume

Detail
ℹ
Current (07/14) 460
Calls: 391 (85%)
Puts: 69 (15%)
Prior (07/13) 822
Calls: 713 (87%)
Puts: 109 (13%)
Current vs Prior -44.04%
Calls: -45.16% (Calls)
Puts: -36.70% (Puts)
Prior 7-Day Total 2,975
Calls: 2,266 (76%)
Puts: 709 (24%)
Prior 7-Day Average 425
Calls: 323 (76%)
Puts: 101 (24%)
Current vs Prior 7-Day Avg +8.24%
Calls: +20.79%
Puts: -31.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $118.7K
Calls: $108.3K (91%)
Puts: $10.4K (9%)
Prior (07/13) $326.5K
Calls: $313.0K (96%)
Puts: $13.5K (4%)
Current vs Prior -63.64%
Calls: -65.39%
Puts: -23.14%
Prior 7-Day Total $1.07M
Calls: $969.4K (91%)
Puts: $99.2K (9%)
Prior 7-Day Average $152.6K
Calls: $138.5K (91%)
Puts: $14.2K (9%)
Current vs Prior 7-Day Avg -22.24%
Calls: -21.76%
Puts: -26.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.18
Prior (07/13) 0.15
Current vs Prior +15.43%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -74.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 6,962
Calls: 6,541 (94%)
Puts: 421 (6%)
Prior (07/13) 25,852
Calls: 16,971 (66%)
Puts: 8,881 (34%)
Current vs Prior -73.07%
Prior 7-Day Total 178,595
Calls: 116,707 (65%)
Puts: 61,888 (35%)
Prior 7-Day Average 25,513
Calls: 16,672 (65%)
Puts: 8,841 (35%)
Current vs Prior 7-Day Avg -72.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.14% | 10.65%5.14% | 10.65%
Prior 5.17% | 10.93%5.17% | 10.93%
Current vs Prior -0.57% | -2.55%-0.57% | -2.55%
Prior 7-Day Avg 6.20% | 11.07%6.20% | 11.07%
Current vs 7-Day Avg -17.10% | -3.78%-17.09% | -3.78%
Prior 7-Day Eod 5.17% | 10.93%5.17% | 10.93%
Current vs 7-Day Eod -0.57% | -2.55%-0.57% | -2.55%
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 91% of dollar volume in calls ($108.3K) vs puts ($10.4K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (391 calls vs 69 puts).

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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.904.30$4.109.8%160.40915
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. 6 found (avg delta 0.82, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1718.7021.00$19.8511.6%80.99--
$120.00Jul 1713.7016.40$15.0517.9%10.99--
$125.00Jul 179.1011.40$10.2522.4%10.98--
$130.00Jul 175.007.20$6.1036.1%80.90674
$135.00Jul 171.652.05$1.8521.6%90.551.6K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 362, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.351.55$1.4513.8%2020.19371
$140.00Jul 170.000.75$0.38197.4%370.16442
$145.00Aug 212.052.80$2.4231.0%320.28238
$135.00Aug 215.506.80$6.1521.1%290.52242
$140.00Aug 213.904.30$4.109.8%160.40915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.100.35$0.22113.6%30.10--
$120.00Aug 211.001.55$1.2743.3%30.1545
$135.00Jul 171.001.75$1.3854.3%20.45--
$110.00Aug 210.100.55$0.33136.4%20.0459
$130.00Aug 213.004.00$3.5028.6%20.3448

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 17.6%, max 71.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2158.9%34.4%71.2%205371
$140.00Jul 17Aug 2136.9%35.5%4.0%531.4K
$135.00Jul 17Aug 2132.7%32.4%1.1%381.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2136.9%33.3%10.8%548
$135.00Jul 17Aug 2132.7%32.4%1.1%329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 32.33, avg 6.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$150.00Jul 17$0.30$9.70$0.3032.33$140.30
$150.00$160.00Aug 21$1.12$8.88$1.127.93$151.12
$145.00$150.00Aug 21$0.97$4.03$0.974.15$145.97
$135.00$140.00Jul 17$1.47$3.53$1.472.40$136.47
$140.00$145.00Aug 21$1.68$3.32$1.681.98$141.68
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$110.00Aug 21$0.94$9.06$0.949.64$119.06
$130.00$120.00Aug 21$2.23$7.77$2.233.48$127.77
$135.00$130.00Jul 17$1.16$3.84$1.163.31$133.84
$135.00$130.00Aug 21$2.10$2.90$2.101.38$132.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 4.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$120.00$125.00Jul 17$4.80$4.80$0.2024.00$124.80
$130.00$135.00Jul 17$4.25$4.25$0.755.67$134.25
$125.00$130.00Jul 17$4.15$4.15$0.854.88$129.15
$135.00$140.00Aug 21$2.05$2.05$2.950.69$137.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.10$2.10$2.900.72$132.90
$135.00$130.00Jul 17$1.16$1.16$3.840.30$133.84
$130.00$120.00Aug 21$2.23$2.23$7.770.29$127.77
$120.00$110.00Aug 21$0.94$0.94$9.060.10$119.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.38, cheapest $1.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$1.3758.9%34.4%
$140.00Jul 17Aug 21$3.7236.9%35.5%
$135.00Jul 17Aug 21$4.3032.7%32.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.2836.9%33.3%
$135.00Jul 17Aug 21$4.2232.7%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.39% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$1.85$1.38$3.23$131.77$138.232.39%
$130.00Jul 17$6.10$0.22$6.32$123.68$136.324.67%
$135.00Aug 21$6.15$5.60$11.75$123.25$146.758.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.44% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$130.00Jul 17$0.38$0.22$0.60$129.40$140.60
$160.00$120.00Aug 21$0.33$1.27$1.60$118.40$161.60
$140.00$135.00Jul 17$0.38$1.38$1.76$133.24$141.76
$150.00$120.00Aug 21$1.45$1.27$2.72$117.28$152.72
$145.00$120.00Aug 21$2.42$1.27$3.69$116.31$148.69
$160.00$130.00Aug 21$0.33$3.50$3.83$126.17$163.83
$150.00$130.00Aug 21$1.45$3.50$4.95$125.05$154.95
$140.00$120.00Aug 21$4.10$1.27$5.37$114.63$145.37
$145.00$130.00Aug 21$2.42$3.50$5.92$124.08$150.92
$160.00$135.00Aug 21$0.33$5.60$5.93$129.07$165.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.10, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$3.78$1.223.10$131.22$143.78
130/135145/150Aug 21$3.07$1.931.59$131.93$148.07
120/130135/140Aug 21$4.28$5.720.75$125.72$139.28
120/130140/145Aug 21$3.91$6.090.64$126.09$143.91
120/130150/160Aug 21$3.35$6.650.50$126.65$153.35
120/130145/150Aug 21$3.20$6.800.47$126.80$148.20
130/135150/160Aug 21$3.22$6.780.47$131.78$153.22
110/120135/140Aug 21$2.99$7.010.43$117.01$137.99
110/120140/145Aug 21$2.62$7.380.36$117.38$142.62
110/120150/160Aug 21$2.06$7.940.26$117.94$152.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 12.51, cheapest $0.37)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.37$4.6312.51
$120.00$125.00$130.00Jul 17$0.65$4.356.69
$140.00$145.00$150.00Aug 21$0.71$4.296.04
$130.00$135.00$140.00Jul 17$2.78$2.220.80
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$110.00$120.00$130.00Aug 21$1.29$8.716.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.48, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.48$4.52
$140.00$145.001:2Aug 21-$0.74$4.26
$125.00$130.001:2Jul 17-$1.95$3.05
$135.00$140.001:2Aug 21-$2.05$2.95
$140.00$150.001:2Jul 17$0.22$9.78
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$1.40$3.60
$120.00$110.001:2Aug 21$0.61$9.39
$130.00$120.001:2Aug 21$0.96$9.04
$135.00$130.001:2Jul 17$0.94$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.88%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$3.900.403.5%2.88%6.43%16915
$145.00Aug 21$2.050.287.2%1.52%8.76%32238
$150.00Aug 21$1.350.1910.9%1.00%11.95%202371
$160.00Aug 21$0.200.0618.3%0.15%18.49%3336

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. 178 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 $140.00 08-21 call last traded $3.80 on 07/10 (now $3.90/$4.30) — try a limit near $3.90. Also watch the $150.00 08-21 call last traded $1.25 on 07/10 (now $1.35/$1.55) — try a limit near $1.35; the $140.00 09-18 call last traded $5.90 on 07/10 (now $5.80/$6.80) — try a limit near $5.90. Most tradeable put: the $135.00 12-18 put last traded $11.44 on 07/10 (now $10.80/$12.00) — try a limit near $11.40.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.65$2.05$1.85$1.72 07/10$1.10–$4.70$1.721.6K
$135.00Aug 21$5.50$6.80$6.15$5.70 07/10$3.10–$7.80$5.70242
$135.00Sep 18$8.40$9.50$8.95$8.39 07/10$4.80–$10.45$8.40--
$135.00Nov 20$11.00$13.10$12.05$11.18 07/02$7.50–$13.55$11.18--
$135.00Dec 18$12.80$14.30$13.55$14.62 06/26$8.70–$15.10$13.55--
$135.00Jan 15$12.90$16.00$14.45$12.05 07/07$9.65–$16.10$12.90--
$135.00Feb 19$14.20$16.80$15.50$18.10 06/25$11.30–$17.25$15.50--
$135.00Mar 19$15.70$18.70$17.20$17.90 07/02$12.20–$18.80$17.20--
$135.00Jun 17$18.50$21.70$20.10$16.80 07/06$16.00–$22.30$18.50--
$140.00Jul 17$0.00$0.75$0.38$0.45 07/10$0.20–$2.58$0.38442
$140.00Aug 21$3.90$4.30$4.10$3.80 07/10$2.00–$5.55$3.90915
$140.00Sep 18$5.80$6.80$6.30$5.90 07/10$3.30–$7.50$5.90839
$140.00Oct 16$6.50$9.20$7.85$5.00 07/09$6.45–$7.85$6.50--
$140.00Nov 20$8.60$11.40$10.00$10.75 06/26$5.95–$11.20$10.00--
$140.00Dec 18$10.50$12.10$11.30$9.30 07/06$7.05–$12.65$10.50--
$140.00Jan 15$10.70$12.60$11.65$10.10 06/12$7.95–$13.70$10.70--
$140.00Mar 19$13.60$16.90$15.25$16.82 06/09$10.40–$16.40$15.25--
$140.00Jun 17$16.00$19.70$17.85$16.00 07/07$14.30–$19.85$16.00--
$130.00Jul 17$5.00$7.20$6.10$5.08 07/10$2.10–$7.95$5.08674
$130.00Aug 21$8.50$10.10$9.30$8.40 07/10$4.55–$11.05$8.50--
$130.00Sep 18$10.90$12.20$11.55$7.60 07/08$6.40–$12.95$10.90--
$130.00Nov 20$13.70$16.20$14.95$13.79 07/02$9.30–$16.25$13.79--
$130.00Dec 18$15.50$16.90$16.20$11.00 06/17$11.25–$18.10$15.50--
$130.00Jan 15$15.80$18.40$17.10$13.50 07/08$11.95–$18.70$15.80--
$130.00Mar 19$18.60$21.20$19.90$16.50 07/08$14.65–$21.25$18.60--
$145.00Jul 17$0.00$0.05$0.03$0.29 07/10$0.03–$1.33$0.03--
$145.00Aug 21$2.05$2.80$2.42$2.40 07/10$1.23–$3.90$2.40238
$145.00Sep 18$4.00$4.80$4.40$4.15 07/10$2.33–$6.00$4.15267
$145.00Oct 16$4.60$6.20$5.40$5.08 07/10$4.75–$5.60$5.08--
$145.00Nov 20$6.70$9.10$7.90$5.30 06/22$4.60–$9.00$6.70--
$145.00Dec 18$8.20$10.70$9.45$7.80 06/24$5.75–$10.45$8.20--
$145.00Jan 15$8.80$10.60$9.70$7.45 06/23$6.40–$11.45$8.80--
$145.00Jun 17$14.00$18.00$16.00$13.20 07/06$12.20–$17.75$14.00--
$125.00Jul 17$9.10$11.40$10.25$5.15 07/08$4.00–$12.20$9.10--
$125.00Aug 21$11.70$13.50$12.60$9.32 07/09$6.50–$14.60$11.70--
$125.00Sep 18$13.60$15.70$14.65$12.29 07/09$8.80–$16.60$13.60--
$125.00Nov 20$16.50$19.30$17.90$13.00 07/06$12.05–$19.50$16.50--
$125.00Dec 18$17.80$19.90$18.85$24.73 06/04$13.65–$21.05$18.85--
$125.00Jan 15$18.40$20.70$19.55$18.85 06/29$14.30–$21.80$18.85--
$125.00Mar 19$21.40$24.10$22.75$25.00 06/05$17.00–$24.20$22.75--
$150.00Jul 17$0.00$0.15$0.08$0.05 07/09$0.08–$0.57$0.05--
$150.00Aug 21$1.35$1.55$1.45$1.25 07/10$0.75–$2.38$1.35371
$150.00Sep 18$2.70$3.60$3.15$3.00 07/10$1.75–$4.15$3.00--
$150.00Nov 20$5.10$6.70$5.90$7.64 06/25$3.60–$7.20$5.90--
$150.00Dec 18$6.60$9.00$7.80$5.40 07/07$4.50–$8.60$6.60--
$150.00Jan 15$7.00$8.70$7.85$7.50 07/10$5.40–$9.40$7.50--
$150.00Mar 19$9.50$12.30$10.90$10.78 07/01$7.50–$12.15$10.78--
$120.00Jul 17$13.70$16.40$15.05$13.56 06/29$7.00–$16.80$13.70--
$120.00Aug 21$15.20$17.90$16.55$13.61 07/07$9.30–$18.65$15.20--
$120.00Sep 18$16.90$19.80$18.35$12.43 06/22$11.95–$20.35$16.90--
$120.00Nov 20$19.80$22.30$21.05$11.06 05/27$14.65–$22.95$19.80--
$120.00Dec 18$20.70$23.80$22.25$22.00 07/01$16.10–$24.20$22.00--
$120.00Jan 15$21.50$24.70$23.10$25.55 05/29$16.80–$24.95$23.10--
$120.00Mar 19$24.50$27.20$25.85$26.00 06/08$19.45–$27.45$25.85--
$155.00Jul 17$0.00$1.15$0.57$0.05 07/01$0.10–$1.18$0.05--
$155.00Aug 21$0.45$0.95$0.70$0.53 07/06$0.40–$1.55$0.53--
$155.00Sep 18$1.75$2.35$2.05$1.60 07/09$1.25–$3.10$1.75587
$155.00Nov 20$3.80$6.00$4.90$3.58 06/30$2.72–$5.70$3.80--
$155.00Dec 18$4.10$6.70$5.40$6.00 06/25$3.50–$6.95$5.40--
$155.00Jan 15$5.50$8.20$6.85$5.38 07/07$4.05–$7.95$5.50--
$155.00Feb 19$6.40$8.70$7.55$7.48 07/01$5.45–$9.05$7.48--
$115.00Jul 17$18.70$21.00$19.85$22.48 06/25$11.05–$21.55$19.85--
$115.00Aug 21$19.80$22.40$21.10$24.50 05/29$12.85–$22.85$21.10--
$115.00Sep 18$21.30$24.00$22.65$10.83 05/27$14.75–$24.30$21.30--
$115.00Nov 20$23.50$26.40$24.95$24.41 06/29$17.60–$26.65$24.41--
$115.00Dec 18$24.40$27.50$25.95$25.72 06/08$19.00–$27.85$25.72--
$115.00Jan 15$25.00$28.20$26.60$24.20 07/09$19.55–$28.45$25.00--
$115.00Mar 19$27.40$30.70$29.05$16.54 05/27$22.30–$30.65$27.40--
$160.00Jul 17$0.00$0.50$0.25$0.34 06/11$0.18–$1.10$0.25--
$160.00Aug 21$0.20$0.45$0.33$0.47 07/10$0.33–$1.27$0.33336
$160.00Sep 18$0.90$1.65$1.27$0.75 07/08$0.73–$2.42$0.90--
$160.00Nov 20$2.60$4.10$3.35$2.93 07/10$1.98–$4.45$2.93--
$160.00Dec 18$3.90$6.10$5.00$3.70 06/24$2.68–$5.65$3.90--
$160.00Jan 15$4.10$6.00$5.05$4.82 06/30$3.25–$6.50$4.82--
$160.00Feb 19$5.00$7.80$6.40$4.50 06/22$4.45–$7.50$5.00--
$160.00Mar 19$6.30$9.50$7.90$6.88 06/24$5.05–$8.75$6.88--
$160.00Jun 17$9.20$12.30$10.75$9.70 07/02$8.25–$11.60$9.70--
$110.00Jul 17$23.70$26.20$24.95$21.10 07/07$15.40–$26.35$23.70--
$110.00Aug 21$24.40$27.10$25.75$28.92 05/29$16.70–$27.40$25.75--
$110.00Sep 18$25.50$28.00$26.75$24.20 06/30$18.25–$28.55$25.50--
$110.00Nov 20$27.80$30.00$28.90$26.80 07/09$21.15–$30.60$27.80--
$110.00Dec 18$28.40$31.40$29.90$26.25 07/07$22.45–$31.65$28.40--
$110.00Jan 15$28.80$32.10$30.45$27.82 06/15$23.00–$32.15$28.80--
$110.00Mar 19$31.00$34.10$32.55$34.45 06/08$25.15–$34.20$32.55--
$165.00Aug 21$0.00$2.35$1.18$1.90 06/04$0.38–$1.20$1.18--
$165.00Sep 18$0.60$1.20$0.90$1.00 07/01$0.57–$1.83$0.90--
$165.00Dec 18$2.90$4.10$3.50$3.26 06/30$2.17–$4.55$3.26--
$165.00Jan 15$3.10$5.10$4.10$3.00 07/08$2.63–$5.20$3.10--
$165.00Mar 19$5.30$7.80$6.55$3.00 05/21$4.05–$7.20$5.30--
$105.00Jul 17$28.70$31.90$30.30$13.50 05/27$19.95–$31.20$28.70--
$105.00Sep 18$30.10$32.70$31.40$34.10 06/25$22.65–$33.00$31.40--
$105.00Nov 20$32.10$34.60$33.35$29.00 06/11$24.70–$34.70$32.10--
$105.00Dec 18$33.00$35.00$34.00$28.65 07/08$25.90–$35.60$33.00--
$105.00Mar 19$35.00$38.00$36.50$18.50 05/19$28.25–$37.80$35.00--
$100.00Aug 21$34.10$37.30$35.70$16.80 05/13$25.85–$36.95$34.10--
$100.00Sep 18$34.80$37.70$36.25$38.81 06/09$26.75–$37.70$36.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.00$1.75$1.38$3.10 07/10$1.38–$11.60$1.38--
$135.00Aug 21$4.90$6.30$5.60$6.40 07/10$5.60–$12.75$5.6029
$135.00Sep 18$7.20$8.10$7.65$10.50 06/10$7.65–$14.20$7.65--
$135.00Nov 20$8.50$10.90$9.70$10.30 06/26$9.70–$16.40$9.70--
$135.00Dec 18$10.80$12.00$11.40$11.44 07/10$11.40–$17.30$11.4015
$135.00Jan 15$11.00$12.90$11.95$13.60 07/09$11.90–$17.65$11.95--
$135.00Mar 19$12.30$15.10$13.70$13.84 06/25$13.70–$19.60$13.70--
$135.00Jun 17$13.80$17.70$15.75$17.34 06/29$15.50–$20.50$15.75--
$140.00Jul 17$4.00$6.20$5.10$5.40 06/25$5.10–$15.70$5.10--
$140.00Aug 21$7.30$9.20$8.25$10.35 06/05$8.25–$16.70$8.25--
$140.00Sep 18$9.40$10.80$10.10$13.40 06/10$10.10–$17.80$10.10--
$140.00Mar 19$15.10$18.20$16.65$21.77 06/22$16.10–$22.95$16.65--
$130.00Jul 17$0.10$0.35$0.22$0.80 07/10$0.22–$7.70$0.22--
$130.00Aug 21$3.00$4.00$3.50$3.97 07/10$3.50–$9.45$3.5048
$130.00Sep 18$4.90$6.00$5.45$9.77 06/11$5.45–$11.20$5.45--
$130.00Nov 20$6.30$8.40$7.35$9.63 06/30$7.35–$13.50$7.35--
$130.00Jan 15$8.70$10.60$9.65$12.20 06/15$9.65–$14.45$9.65--
$130.00Mar 19$10.00$12.20$11.10$13.00 07/09$11.10–$16.85$11.10--
$130.00Jun 17$11.90$14.90$13.40$15.00 07/06$13.40–$17.60$13.40--
$145.00Jul 17$9.10$11.40$10.25$9.80 06/25$10.20–$20.65$9.80--
$145.00Aug 21$11.00$12.70$11.85$11.45 06/25$11.85–$21.10$11.45--
$125.00Jul 17$0.00$0.10$0.05$0.49 07/10$0.05–$4.55$0.05--
$125.00Aug 21$1.70$2.95$2.33$2.20 07/10$2.33–$6.60$2.20--
$125.00Sep 18$3.30$4.30$3.80$4.13 07/10$3.80–$8.40$3.80--
$125.00Nov 20$4.50$7.40$5.95$7.93 06/30$5.95–$10.60$5.95--
$125.00Dec 18$6.60$7.50$7.05$7.20 06/25$7.05–$11.35$7.0512
$125.00Jan 15$6.80$8.50$7.65$8.75 06/08$7.65–$12.00$7.65--
$125.00Mar 19$8.40$11.00$9.70$10.12 07/01$9.55–$13.90$9.70--
$150.00Jul 17$13.80$16.10$14.95$17.20 05/29$14.30–$25.50$14.95--
$150.00Aug 21$14.70$17.40$16.05$15.25 06/25$15.65–$25.75$15.25--
$120.00Jul 17$0.00$0.05$0.03$0.50 07/10$0.03–$2.48$0.03--
$120.00Aug 21$1.00$1.55$1.27$1.60 07/09$1.27–$4.70$1.2745
$120.00Sep 18$2.30$2.95$2.63$3.27 07/09$2.58–$6.20$2.63--
$120.00Nov 20$4.10$5.20$4.65$7.20 05/29$4.45–$8.35$4.65--
$120.00Dec 18$5.20$5.80$5.50$9.10 06/17$5.50–$9.45$5.50--
$120.00Jan 15$5.20$6.70$5.95$8.60 06/12$5.95–$9.70$5.95--
$120.00Mar 19$6.60$8.90$7.75$10.65 06/12$7.75–$11.40$7.75--
$115.00Jul 17$0.00$0.05$0.03$0.06 07/09$0.03–$1.38$0.03--
$115.00Aug 21$0.45$0.95$0.70$1.24 07/08$0.70–$2.85$0.70--
$115.00Sep 18$1.30$2.00$1.65$2.30 07/07$1.63–$4.45$1.65--
$115.00Nov 20$2.95$3.90$3.43$5.20 06/11$3.35–$6.45$3.43--
$115.00Dec 18$3.90$4.60$4.25$5.06 07/07$4.20–$7.05$4.25--
$115.00Jan 15$4.00$5.40$4.70$4.80 07/01$4.70–$8.00$4.70--
$115.00Mar 19$5.10$6.70$5.90$7.90 06/02$5.90–$9.20$5.90--
$160.00Mar 19$27.90$30.60$29.25$31.18 06/01$29.00–$37.50$29.25--
$110.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.25$0.03--
$110.00Aug 21$0.10$0.55$0.33$0.85 07/06$0.30–$1.75$0.3359
$110.00Sep 18$0.80$1.40$1.10$1.64 07/08$1.02–$2.93$1.10--
$110.00Nov 20$2.00$3.10$2.55$3.95 06/23$2.35–$4.80$2.55--
$110.00Dec 18$2.90$3.40$3.15$4.41 06/24$2.97–$5.40$3.1518
$110.00Jan 15$2.85$4.20$3.53$5.50 06/18$3.53–$5.95$3.53--
$110.00Mar 19$3.90$5.90$4.90$10.50 05/27$4.85–$7.40$4.90--
$165.00Jun 17$32.90$36.20$34.55$36.43 06/29$34.30–$41.50$34.55--
$105.00Jul 17$0.00$0.05$0.03$0.10 06/25$0.03–$1.02$0.03--
$105.00Aug 21$0.10$0.40$0.25$0.20 07/10$0.25–$1.27$0.20--
$105.00Sep 18$0.50$0.90$0.70$1.13 06/24$0.68–$1.95$0.70180
$105.00Nov 20$1.50$1.85$1.68$2.30 07/08$1.65–$3.65$1.68--
$105.00Jan 15$2.05$3.00$2.53$4.10 06/17$2.53–$4.60$2.53--
$105.00Mar 19$2.95$4.30$3.63$8.99 05/22$3.63–$5.85$3.63--
$100.00Jul 17$0.00$0.10$0.05$0.16 06/24$0.05–$1.10$0.05--
$100.00Aug 21$0.00$0.75$0.38$0.21 07/08$0.18–$1.20$0.21--
$100.00Sep 18$0.30$0.75$0.53$0.95 06/23$0.53–$1.53$0.53--
$100.00Nov 20$0.80$1.85$1.33$1.35 07/02$1.25–$2.48$1.33--
$100.00Dec 18$1.20$2.20$1.70$2.10 07/02$1.70–$3.08$1.70--
$100.00Jan 15$1.45$2.45$1.95$2.50 07/07$1.95–$3.65$1.95--
$100.00Mar 19$2.20$3.60$2.90$3.40 07/09$2.90–$4.60$2.90--
$95.00Jul 17$0.00$0.05$0.03$0.03 06/18$0.03–$0.57$0.03--
$95.00Aug 21$0.00$0.75$0.38$0.22 06/26$0.15–$1.13$0.22--
$95.00Sep 18$0.05$0.75$0.40$0.42 07/09$0.33–$0.90$0.40--
$95.00Jan 15$1.20$2.10$1.65$1.85 07/06$1.65–$2.63$1.65--
$90.00Jul 17$0.00$0.05$0.03$0.50 05/26$0.03–$1.08$0.03--
$90.00Aug 21$0.00$0.75$0.38$0.15 07/08$0.10–$1.30$0.15--
$90.00Sep 18$0.00$0.75$0.38$0.90 05/29$0.38–$0.63$0.38--
$90.00Nov 20$0.10$0.95$0.53$3.20 05/18$0.50–$2.05$0.53--
$90.00Jan 15$0.80$1.70$1.25$1.40 07/06$1.25–$2.55$1.25--
$90.00Mar 19$1.30$2.20$1.75$2.89 06/11$1.75–$2.68$1.75--
$85.00Jul 17$0.00$0.40$0.20$0.60 05/20$0.03–$1.08$0.201
$85.00Aug 21$0.00$0.75$0.38$0.50 06/24$0.33–$1.18$0.38--
$85.00Sep 18$0.00$0.75$0.38$0.35 07/08$0.25–$0.80$0.35--
$85.00Dec 18$0.10$1.00$0.55$0.85 06/30$0.55–$1.95$0.55--
$80.00Jul 17$0.00$0.05$0.03$0.15 06/16$0.03–$1.08$0.03--
$80.00Aug 21$0.00$0.05$0.03$0.10 06/30$0.03–$0.50$0.0314

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 391
Total Puts 69
Put/Call Ratio 0.18
Net Difference 322

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,266
Total Puts 709
Average Put/Call Ratio 0.69
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