Tour v340
A
AGILENT TECHNOLOGIES
$134.71 -0.36%
$134.51 (-0.15%)🌙
as of 07/15 06:14 PM
(7/14 18:13) ◀
|
Wednesday, July 15, 2026 (6:14pm)
January 2026
|
▶ (7/16 18:05)
◀ 7/15 18:14 ▶

Option Volume

Detail
ℹ
Current (07/15) 747
Calls: 713 (95%)
Puts: 34 (5%)
Prior (07/14) 460
Calls: 391 (85%)
Puts: 69 (15%)
Current vs Prior +62.39%
Calls: +82.35% (Calls)
Puts: -50.72% (Puts)
Prior 7-Day Total 3,282
Calls: 2,545 (78%)
Puts: 737 (22%)
Prior 7-Day Average 468
Calls: 363 (78%)
Puts: 105 (22%)
Current vs Prior 7-Day Avg +59.32%
Calls: +96.11%
Puts: -67.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $261.0K
Calls: $250.0K (96%)
Puts: $10.9K (4%)
Prior (07/14) $118.7K
Calls: $108.3K (91%)
Puts: $10.4K (9%)
Current vs Prior +119.85%
Calls: +130.78%
Puts: +5.55%
Prior 7-Day Total $1.15M
Calls: $1.05M (91%)
Puts: $100.1K (9%)
Prior 7-Day Average $164.0K
Calls: $149.7K (91%)
Puts: $14.3K (9%)
Current vs Prior 7-Day Avg +59.17%
Calls: +67.08%
Puts: -23.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.05
Prior (07/14) 0.18
Current vs Prior -72.98%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -92.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 10,706
Calls: 9,524 (89%)
Puts: 1,182 (11%)
Prior (07/14) 6,962
Calls: 6,541 (94%)
Puts: 421 (6%)
Current vs Prior +53.78%
Prior 7-Day Total 160,239
Calls: 106,718 (67%)
Puts: 53,521 (33%)
Prior 7-Day Average 22,891
Calls: 15,245 (67%)
Puts: 7,645 (33%)
Current vs Prior 7-Day Avg -53.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.46% | 10.62%5.46% | 10.62%
Prior 5.14% | 10.65%5.14% | 10.65%
Current vs Prior +6.14% | -0.33%+6.14% | -0.33%
Prior 7-Day Avg 5.91% | 10.97%5.91% | 10.97%
Current vs 7-Day Avg -7.73% | -3.22%-7.73% | -3.21%
Prior 7-Day Eod 5.14% | 10.65%5.14% | 10.65%
Current vs 7-Day Eod +6.14% | -0.33%+6.14% | -0.33%
Sentiment BEARISHBEARISH

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 ($250.0K) vs puts ($10.9K). Massive premium surge with dollar volume up 120% vs prior. Dollar volume significantly above 7-day average (59% higher). Above-average activity with volume up 62% 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1714.0016.30$15.1515.2%180.99--
$120.00Aug 2115.5017.60$16.5512.7%200.86--
$130.00Jul 174.706.30$5.5029.1%230.84673
$130.00Aug 218.409.70$9.0514.4%20.66289
$135.00Aug 215.406.20$5.8013.8%720.52251
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 562, top 163)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.051.45$1.2532.0%1630.17529
$140.00Jul 170.050.30$0.18138.9%1470.10438
$135.00Aug 215.406.20$5.8013.8%720.52251
$140.00Aug 213.204.00$3.6022.2%440.39909
$135.00Jul 171.252.30$1.7859.0%280.501.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.801.60$1.2066.7%80.1445
$130.00Jul 170.100.80$0.45155.6%50.16--
$130.00Aug 212.953.70$3.3322.5%30.3449
$135.00Aug 214.805.70$5.2517.1%20.4829
$115.00Jul 170.000.25$0.13192.3%10.0368

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 75.3%, max 147.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2182.0%33.1%147.8%164755
$120.00Jul 17Aug 2170.5%36.6%92.5%38--
$130.00Jul 17Aug 2152.8%32.6%61.8%25962
$135.00Jul 17Aug 2146.8%30.8%51.9%1001.9K
$140.00Jul 17Aug 2139.2%32.9%19.1%1911.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2170.5%36.6%92.5%9883
$130.00Jul 17Aug 2152.8%32.6%61.8%849

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 22.81, avg 5.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.52$4.48$0.528.62$150.52
$145.00$150.00Aug 21$0.80$4.20$0.805.25$145.80
$140.00$145.00Aug 21$1.55$3.45$1.552.23$141.55
$135.00$140.00Jul 17$1.60$3.40$1.602.12$136.60
$135.00$140.00Aug 21$2.20$2.80$2.201.27$137.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Jul 17$0.42$9.58$0.4222.81$129.58
$125.00$120.00Aug 21$0.75$4.25$0.755.67$124.25
$130.00$125.00Aug 21$1.38$3.62$1.382.62$128.62
$135.00$130.00Aug 21$1.92$3.08$1.921.60$133.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 27.57, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Jul 17$9.65$9.65$0.3527.57$129.65
$120.00$130.00Aug 21$7.50$7.50$2.503.00$127.50
$130.00$135.00Jul 17$3.72$3.72$1.282.91$133.72
$130.00$135.00Aug 21$3.25$3.25$1.751.86$133.25
$135.00$140.00Aug 21$2.20$2.20$2.800.79$137.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$1.92$1.92$3.080.62$133.08
$130.00$125.00Aug 21$1.38$1.38$3.620.38$128.62
$125.00$120.00Aug 21$0.75$0.75$4.250.18$124.25
$130.00$120.00Jul 17$0.42$0.42$9.580.04$129.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.51, cheapest $1.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$1.1282.0%33.1%
$120.00Jul 17Aug 21$1.4070.5%36.6%
$140.00Jul 17Aug 21$3.4239.2%32.9%
$130.00Jul 17Aug 21$3.5552.8%32.6%
$135.00Jul 17Aug 21$4.0246.8%30.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.1770.5%36.6%
$130.00Jul 17Aug 21$2.8852.8%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.42% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$5.50$0.45$5.95$124.05$135.954.42%
$135.00Aug 21$5.80$5.25$11.05$123.95$146.058.20%
$130.00Aug 21$9.05$3.33$12.38$117.62$142.389.19%
$120.00Jul 17$15.15$0.03$15.18$104.82$135.1811.27%
$120.00Aug 21$16.55$1.20$17.75$102.25$137.7513.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.47% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$130.00Jul 17$0.18$0.45$0.63$129.37$140.63
$155.00$120.00Aug 21$0.73$1.20$1.93$118.07$156.93
$135.00$130.00Jul 17$1.78$0.45$2.23$127.77$137.23
$150.00$120.00Aug 21$1.25$1.20$2.45$117.55$152.45
$155.00$125.00Aug 21$0.73$1.95$2.68$122.32$157.68
$150.00$125.00Aug 21$1.25$1.95$3.20$121.80$153.20
$145.00$120.00Aug 21$2.05$1.20$3.25$116.75$148.25
$145.00$125.00Aug 21$2.05$1.95$4.00$121.00$149.00
$155.00$130.00Aug 21$0.73$3.33$4.06$125.94$159.06
$150.00$130.00Aug 21$1.25$3.33$4.58$125.42$154.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.00, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.00$1.004.00$121.00$134.00
125/130135/140Aug 21$3.58$1.422.52$126.42$138.58
130/135140/145Aug 21$3.47$1.532.27$131.53$143.47
120/125135/140Aug 21$2.95$2.051.44$122.05$137.95
125/130140/145Aug 21$2.93$2.071.42$127.07$142.93
130/135145/150Aug 21$2.72$2.281.19$132.28$147.72
130/135150/155Aug 21$2.44$2.560.95$132.56$152.44
120/125140/145Aug 21$2.30$2.700.85$122.70$142.30
125/130145/150Aug 21$2.18$2.820.77$127.82$147.18
125/130150/155Aug 21$1.90$3.100.61$128.10$151.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.28$4.7216.86
$135.00$140.00$145.00Aug 21$0.65$4.356.69
$140.00$145.00$150.00Aug 21$0.75$4.255.67
$130.00$135.00$140.00Aug 21$1.05$3.953.76
$130.00$135.00$140.00Jul 17$2.12$2.881.36
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.54$4.468.26
$120.00$125.00$130.00Aug 21$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.08, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Jul 17-$0.08$9.92
$120.00$130.001:2Aug 21-$1.55$8.45
$150.00$155.001:2Aug 21-$0.21$4.79
$145.00$150.001:2Aug 21-$0.45$4.55
$140.00$145.001:2Aug 21-$0.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.23$4.77
$125.00$120.001:2Aug 21-$0.45$4.55
$130.00$125.001:2Aug 21-$0.57$4.43
$135.00$130.001:2Aug 21-$1.41$3.59
$130.00$120.001:2Jul 17$0.39$9.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.01%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$5.400.520.2%4.01%4.22%72251
$140.00Aug 21$3.200.393.9%2.38%6.30%44909
$145.00Aug 21$1.650.267.6%1.22%8.86%3244
$135.00Jul 17$1.250.500.2%0.93%1.14%281.6K
$150.00Aug 21$1.050.1711.3%0.78%12.13%163529
$155.00Aug 21$0.450.1115.1%0.33%15.40%2026

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. 180 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 $135.00 09-18 call last traded $8.39 on 07/10 (now $7.90/$8.60) — try a limit near $8.25. Also watch the $145.00 09-18 call last traded $4.15 on 07/10 (now $4.00/$4.50) — try a limit near $4.15; the $135.00 08-21 call last traded $5.70 on 07/10 (now $5.40/$6.20) — try a limit near $5.70. Most tradeable put: the $135.00 08-21 put last traded $6.40 on 07/10 (now $4.80/$5.70) — try a limit near $5.25.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.25$2.30$1.78$1.72 07/10$1.10–$4.70$1.721.6K
$135.00Aug 21$5.40$6.20$5.80$5.70 07/10$3.10–$7.80$5.70251
$135.00Sep 18$7.90$8.60$8.25$8.39 07/10$4.80–$10.45$8.25623
$135.00Nov 20$10.50$13.10$11.80$11.18 07/02$7.50–$13.55$11.18--
$135.00Dec 18$12.40$15.00$13.70$14.62 06/26$8.70–$15.10$13.70--
$135.00Jan 15$13.10$15.80$14.45$12.05 07/07$9.65–$16.10$13.10--
$135.00Feb 19$14.60$16.60$15.60$18.10 06/25$11.30–$17.25$15.60--
$135.00Mar 19$15.90$18.60$17.25$17.90 07/02$12.20–$18.80$17.25--
$135.00Jun 17$19.00$21.70$20.35$16.80 07/06$16.00–$22.30$19.00--
$130.00Jul 17$4.70$6.30$5.50$5.08 07/10$2.10–$7.95$5.08673
$130.00Aug 21$8.40$9.70$9.05$8.40 07/10$4.55–$11.05$8.40289
$130.00Sep 18$10.60$11.40$11.00$7.60 07/08$6.40–$12.95$10.60--
$130.00Nov 20$13.50$15.90$14.70$13.79 07/02$9.30–$16.25$13.79--
$130.00Dec 18$15.00$17.50$16.25$11.00 06/17$11.25–$18.10$15.00--
$130.00Jan 15$15.70$18.20$16.95$13.50 07/08$11.95–$18.70$15.70--
$130.00Mar 19$18.60$21.10$19.85$16.50 07/08$14.65–$21.25$18.60--
$140.00Jul 17$0.05$0.30$0.18$0.45 07/10$0.18–$2.58$0.18438
$140.00Aug 21$3.20$4.00$3.60$3.80 07/10$2.00–$5.55$3.60909
$140.00Sep 18$5.20$6.30$5.75$5.90 07/10$3.30–$7.50$5.75842
$140.00Oct 16$6.90$7.80$7.35$5.00 07/09$6.45–$7.85$6.90--
$140.00Nov 20$8.20$10.10$9.15$10.75 06/26$5.95–$11.20$9.15--
$140.00Dec 18$9.70$11.80$10.75$9.30 07/06$7.05–$12.65$9.70--
$140.00Jan 15$11.00$12.50$11.75$10.10 06/12$7.95–$13.70$11.00--
$140.00Mar 19$13.70$15.60$14.65$16.82 06/09$10.40–$16.40$14.65--
$140.00Jun 17$16.00$19.30$17.65$16.00 07/07$14.30–$19.85$16.00--
$125.00Jul 17$8.80$11.10$9.95$5.15 07/08$4.00–$12.20$8.80--
$125.00Aug 21$12.00$13.70$12.85$9.32 07/09$6.50–$14.60$12.00--
$125.00Sep 18$13.60$15.90$14.75$12.29 07/09$8.80–$16.60$13.60--
$125.00Nov 20$16.60$19.10$17.85$13.00 07/06$12.05–$19.50$16.60--
$125.00Dec 18$18.00$20.50$19.25$24.73 06/04$13.65–$21.05$19.25--
$125.00Jan 15$18.70$20.80$19.75$18.85 06/29$14.30–$21.80$18.85--
$125.00Mar 19$21.40$23.60$22.50$25.00 06/05$17.00–$24.20$22.50--
$145.00Jul 17$0.00$0.15$0.08$0.29 07/10$0.03–$1.33$0.08--
$145.00Aug 21$1.65$2.45$2.05$2.40 07/10$1.23–$3.90$2.05244
$145.00Sep 18$4.00$4.50$4.25$4.15 07/10$2.33–$6.00$4.15268
$145.00Oct 16$5.20$6.00$5.60$5.08 07/10$4.75–$5.60$5.20--
$145.00Nov 20$6.20$7.90$7.05$5.30 06/22$4.60–$9.00$6.20--
$145.00Dec 18$8.20$9.70$8.95$7.80 06/24$5.75–$10.45$8.20--
$145.00Jan 15$9.00$10.70$9.85$7.45 06/23$6.40–$11.45$9.0087
$145.00Jun 17$14.50$17.10$15.80$13.20 07/06$12.20–$17.75$14.50--
$120.00Jul 17$14.00$16.30$15.15$13.56 06/29$7.00–$16.80$14.00--
$120.00Aug 21$15.50$17.60$16.55$13.61 07/07$9.30–$18.65$15.50--
$120.00Sep 18$17.30$19.30$18.30$12.43 06/22$11.95–$20.35$17.30--
$120.00Nov 20$20.20$22.40$21.30$11.06 05/27$14.65–$22.95$20.20--
$120.00Dec 18$21.50$23.50$22.50$22.00 07/01$16.10–$24.20$22.00--
$120.00Jan 15$21.80$24.10$22.95$25.55 05/29$16.80–$24.95$22.95--
$120.00Mar 19$24.50$27.00$25.75$26.00 06/08$19.45–$27.45$25.75--
$150.00Jul 17$0.00$0.25$0.13$0.05 07/09$0.08–$0.50$0.05226
$150.00Aug 21$1.05$1.45$1.25$1.25 07/10$0.75–$2.38$1.25529
$150.00Sep 18$2.55$3.40$2.97$3.00 07/10$1.75–$4.15$2.971.8K
$150.00Nov 20$4.70$6.20$5.45$7.64 06/25$3.60–$7.20$5.45--
$150.00Dec 18$6.60$7.80$7.20$5.40 07/07$4.50–$8.60$6.60--
$150.00Jan 15$7.20$8.70$7.95$7.50 07/10$5.40–$9.40$7.50--
$150.00Mar 19$9.80$11.50$10.65$10.78 07/01$7.50–$12.15$10.65--
$115.00Jul 17$18.70$21.20$19.95$22.48 06/25$11.05–$21.55$19.95--
$115.00Aug 21$20.00$22.50$21.25$24.50 05/29$12.85–$22.85$21.25--
$115.00Sep 18$21.10$23.60$22.35$10.83 05/27$14.75–$24.30$21.10--
$115.00Nov 20$24.00$25.90$24.95$24.41 06/29$17.60–$26.65$24.41--
$115.00Dec 18$24.90$27.10$26.00$25.72 06/08$19.00–$27.85$25.72--
$115.00Jan 15$25.30$27.90$26.60$24.20 07/09$19.55–$28.45$25.30--
$115.00Mar 19$27.60$30.40$29.00$16.54 05/27$22.30–$30.65$27.60--
$155.00Jul 17$0.00$2.15$1.08$0.05 07/01$0.10–$1.18$0.05--
$155.00Aug 21$0.45$1.00$0.73$0.53 07/06$0.40–$1.55$0.5326
$155.00Sep 18$1.70$2.40$2.05$1.60 07/09$1.25–$3.10$1.70582
$155.00Nov 20$3.60$4.90$4.25$3.58 06/30$2.72–$5.70$3.60--
$155.00Dec 18$5.10$6.30$5.70$6.00 06/25$3.50–$6.95$5.70--
$155.00Jan 15$5.90$7.20$6.55$5.38 07/07$4.05–$7.95$5.90--
$155.00Feb 19$6.50$8.40$7.45$7.48 07/01$5.45–$9.05$7.45--
$110.00Jul 17$23.80$26.20$25.00$21.10 07/07$15.40–$26.35$23.80--
$110.00Aug 21$24.50$27.30$25.90$28.92 05/29$16.70–$27.40$25.90--
$110.00Sep 18$25.50$28.20$26.85$24.20 06/30$18.25–$28.55$25.50--
$110.00Nov 20$28.10$29.80$28.95$26.80 07/09$21.15–$30.60$28.10--
$110.00Dec 18$28.80$31.00$29.90$26.25 07/07$22.45–$31.65$28.80--
$110.00Jan 15$29.00$31.70$30.35$27.82 06/15$23.00–$32.15$29.00--
$110.00Mar 19$31.20$34.20$32.70$34.45 06/08$25.15–$34.20$32.70--
$160.00Jul 17$0.00$2.15$1.08$0.34 06/11$0.18–$1.10$0.34--
$160.00Aug 21$0.20$0.70$0.45$0.47 07/10$0.33–$1.27$0.45--
$160.00Sep 18$1.05$1.60$1.33$0.75 07/08$0.73–$2.42$1.0569
$160.00Nov 20$2.35$3.80$3.08$2.93 07/10$1.98–$4.45$2.93--
$160.00Dec 18$3.90$5.10$4.50$3.70 06/24$2.68–$5.65$3.90--
$160.00Jan 15$4.60$5.90$5.25$4.82 06/30$3.25–$6.50$4.82--
$160.00Feb 19$5.20$7.00$6.10$4.50 06/22$4.45–$7.50$5.20--
$160.00Mar 19$6.30$8.30$7.30$6.88 06/24$5.05–$8.75$6.88--
$160.00Jun 17$9.20$11.60$10.40$9.70 07/02$8.25–$11.60$9.70--
$105.00Jul 17$28.70$31.00$29.85$13.50 05/27$19.95–$31.20$28.70--
$105.00Sep 18$30.10$32.80$31.45$34.10 06/25$22.65–$33.00$31.45--
$105.00Nov 20$32.30$34.00$33.15$29.00 06/11$24.70–$34.70$32.30--
$105.00Dec 18$32.90$35.20$34.05$28.65 07/08$25.90–$35.60$32.90--
$105.00Mar 19$35.30$37.80$36.55$18.50 05/19$28.25–$37.80$35.30--
$165.00Aug 21$0.05$0.75$0.40$1.90 06/04$0.38–$1.20$0.40--
$165.00Sep 18$0.55$1.35$0.95$1.00 07/01$0.57–$1.83$0.95--
$165.00Dec 18$2.90$4.10$3.50$3.26 06/30$2.17–$4.55$3.26--
$165.00Jan 15$3.60$4.80$4.20$3.00 07/08$2.63–$5.20$3.60--
$165.00Mar 19$5.40$7.10$6.25$3.00 05/21$4.05–$7.20$5.40--
$100.00Aug 21$34.00$37.40$35.70$16.80 05/13$25.85–$36.95$34.00--
$100.00Sep 18$34.80$37.60$36.20$38.81 06/09$26.75–$37.70$36.20--
$170.00Oct 16$0.80$1.15$0.98--$0.98–$0.98—$0.802
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.30$2.40$1.85$3.10 07/10$1.38–$11.60$1.85--
$135.00Aug 21$4.80$5.70$5.25$6.40 07/10$5.25–$12.75$5.2529
$135.00Sep 18$7.20$8.10$7.65$10.50 06/10$7.65–$14.20$7.65--
$135.00Nov 20$9.20$10.70$9.95$10.30 06/26$9.70–$16.40$9.95--
$135.00Dec 18$10.50$11.80$11.15$11.44 07/10$11.15–$17.30$11.15--
$135.00Jan 15$10.90$12.70$11.80$13.60 07/09$11.80–$17.65$11.80--
$135.00Mar 19$12.50$14.70$13.60$13.84 06/25$13.60–$19.60$13.60--
$135.00Jun 17$14.30$16.90$15.60$17.34 06/29$15.50–$20.50$15.60--
$130.00Jul 17$0.10$0.80$0.45$0.80 07/10$0.22–$7.70$0.45--
$130.00Aug 21$2.95$3.70$3.33$3.97 07/10$3.33–$9.45$3.3349
$130.00Sep 18$5.10$5.70$5.40$9.77 06/11$5.40–$11.20$5.40--
$130.00Nov 20$7.20$8.30$7.75$9.63 06/30$7.35–$13.50$7.75--
$130.00Jan 15$8.60$10.40$9.50$12.20 06/15$9.50–$14.45$9.50--
$130.00Mar 19$10.20$12.40$11.30$13.00 07/09$11.10–$16.85$11.30--
$130.00Jun 17$12.00$14.60$13.30$15.00 07/06$13.30–$17.60$13.30--
$140.00Jul 17$4.20$6.00$5.10$5.40 06/25$5.10–$15.70$5.10--
$140.00Aug 21$7.50$8.60$8.05$10.35 06/05$8.05–$16.70$8.05--
$140.00Sep 18$9.70$10.50$10.10$13.40 06/10$10.10–$17.80$10.10--
$140.00Mar 19$15.10$17.30$16.20$21.77 06/22$16.10–$22.95$16.20--
$140.00Jan 15$13.80$15.10$14.45--$14.45–$14.45—$13.80153
$125.00Jul 17$0.00$0.05$0.03$0.49 07/10$0.03–$4.55$0.03--
$125.00Aug 21$1.70$2.20$1.95$2.20 07/10$1.95–$6.60$1.95--
$125.00Sep 18$3.40$4.00$3.70$4.13 07/10$3.70–$8.40$3.70--
$125.00Nov 20$5.50$6.50$6.00$7.93 06/30$5.95–$10.60$6.00--
$125.00Dec 18$6.60$7.60$7.10$7.20 06/25$7.05–$11.35$7.10--
$125.00Jan 15$6.70$8.50$7.60$8.75 06/08$7.60–$12.00$7.60--
$125.00Mar 19$8.20$10.30$9.25$10.12 07/01$9.25–$13.90$9.25--
$145.00Jul 17$8.80$11.40$10.10$9.80 06/25$10.10–$20.65$9.80--
$145.00Aug 21$11.10$12.70$11.90$11.45 06/25$11.85–$21.10$11.45--
$120.00Jul 17$0.00$0.05$0.03$0.50 07/10$0.03–$2.48$0.03838
$120.00Aug 21$0.80$1.60$1.20$1.60 07/09$1.20–$4.70$1.2045
$120.00Sep 18$2.05$2.75$2.40$3.27 07/09$2.40–$6.20$2.40--
$120.00Nov 20$4.00$5.00$4.50$7.20 05/29$4.45–$8.35$4.50--
$120.00Dec 18$5.00$6.10$5.55$9.10 06/17$5.50–$9.45$5.55--
$120.00Jan 15$5.20$6.70$5.95$8.60 06/12$5.95–$9.70$5.95--
$120.00Mar 19$6.50$8.50$7.50$10.65 06/12$7.50–$11.40$7.50--
$150.00Jul 17$13.70$16.00$14.85$17.20 05/29$14.30–$25.50$14.85--
$150.00Aug 21$14.80$16.80$15.80$15.25 06/25$15.65–$25.75$15.25--
$115.00Jul 17$0.00$0.25$0.13$0.06 07/09$0.03–$1.38$0.0668
$115.00Aug 21$0.50$1.20$0.85$1.24 07/08$0.70–$2.85$0.85--
$115.00Sep 18$1.25$1.85$1.55$2.30 07/07$1.55–$4.45$1.55--
$115.00Nov 20$2.60$3.70$3.15$5.20 06/11$3.15–$6.45$3.15--
$115.00Dec 18$3.70$4.70$4.20$5.06 07/07$4.20–$7.05$4.20--
$115.00Jan 15$4.00$5.10$4.55$4.80 07/01$4.55–$8.00$4.55--
$115.00Mar 19$5.10$6.90$6.00$7.90 06/02$5.90–$9.20$6.00--
$110.00Jul 17$0.00$1.40$0.70$0.05 07/06$0.03–$1.25$0.05--
$110.00Aug 21$0.05$0.55$0.30$0.85 07/06$0.30–$1.75$0.30--
$110.00Sep 18$0.70$1.20$0.95$1.64 07/08$0.95–$2.93$0.95--
$110.00Nov 20$2.00$2.60$2.30$3.95 06/23$2.30–$4.80$2.30--
$110.00Dec 18$2.70$3.40$3.05$4.41 06/24$2.97–$5.40$3.05--
$110.00Jan 15$2.80$4.20$3.50$5.50 06/18$3.50–$5.95$3.50--
$110.00Mar 19$3.90$5.60$4.75$10.50 05/27$4.75–$7.40$4.75--
$160.00Mar 19$27.80$30.50$29.15$31.18 06/01$29.00–$37.50$29.15--
$105.00Jul 17$0.00$0.40$0.20$0.10 06/25$0.03–$1.02$0.10--
$105.00Aug 21$0.05$0.75$0.40$0.20 07/10$0.25–$1.27$0.20--
$105.00Sep 18$0.40$1.00$0.70$1.13 06/24$0.68–$1.95$0.70--
$105.00Nov 20$1.45$1.95$1.70$2.30 07/08$1.65–$3.65$1.70--
$105.00Jan 15$2.00$3.20$2.60$4.10 06/17$2.53–$4.60$2.60--
$105.00Mar 19$2.90$4.40$3.65$8.99 05/22$3.63–$5.85$3.65--
$165.00Jun 17$33.00$36.20$34.60$36.43 06/29$34.30–$41.50$34.60--
$100.00Jul 17$0.00$0.40$0.20$0.16 06/24$0.05–$1.10$0.16--
$100.00Aug 21$0.00$0.75$0.38$0.21 07/08$0.18–$1.20$0.21--
$100.00Sep 18$0.25$0.80$0.53$0.95 06/23$0.53–$1.53$0.53--
$100.00Nov 20$1.00$1.45$1.23$1.35 07/02$1.23–$2.48$1.23--
$100.00Dec 18$1.40$2.05$1.73$2.10 07/02$1.70–$3.08$1.73--
$100.00Jan 15$1.60$2.50$2.05$2.50 07/07$1.95–$3.65$2.05--
$100.00Mar 19$2.15$3.40$2.78$3.40 07/09$2.78–$4.60$2.78--
$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$1.05$2.30$1.67$1.85 07/06$1.65–$2.63$1.67--
$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$1.75$0.88$0.90 05/29$0.38–$0.88$0.88--
$90.00Nov 20$0.05$1.05$0.55$3.20 05/18$0.50–$2.05$0.55--
$90.00Jan 15$0.65$1.80$1.23$1.40 07/06$1.23–$2.55$1.23--
$90.00Mar 19$1.25$3.60$2.42$2.89 06/11$1.75–$2.68$2.42--
$85.00Jul 17$0.00$0.40$0.20$0.60 05/20$0.03–$1.08$0.20--
$85.00Aug 21$0.00$0.75$0.38$0.50 06/24$0.33–$1.18$0.38--
$85.00Sep 18$0.00$1.35$0.68$0.35 07/08$0.25–$0.80$0.35--
$85.00Dec 18$0.20$0.95$0.57$0.85 06/30$0.55–$1.95$0.57--
$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$0.03--

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 34
Put/Call Ratio 0.05
Net Difference 679

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,545
Total Puts 737
Average Put/Call Ratio 0.66
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