Tour v344
A
AGILENT TECHNOLOGIES
$136.10 +1.03%
(7/15 18:14) ◀
|
Thursday, July 16, 2026 (6:05pm)
January 2026
|
▶ (7/17 18:07)
◀ 7/16 18:05 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,886
Calls: 1,760 (93%)
Puts: 126 (7%)
Prior (07/15) 747
Calls: 713 (95%)
Puts: 34 (5%)
Current vs Prior +152.48%
Calls: +146.84% (Calls)
Puts: +270.59% (Puts)
Prior 7-Day Total 3,847
Calls: 3,148 (82%)
Puts: 699 (18%)
Prior 7-Day Average 549
Calls: 449 (82%)
Puts: 99 (18%)
Current vs Prior 7-Day Avg +243.18%
Calls: +291.36%
Puts: +26.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $399.1K
Calls: $365.1K (91%)
Puts: $34.1K (9%)
Prior (07/15) $261.0K
Calls: $250.0K (96%)
Puts: $10.9K (4%)
Current vs Prior +52.94%
Calls: +46.00%
Puts: +211.60%
Prior 7-Day Total $1.35M
Calls: $1.25M (93%)
Puts: $96.4K (7%)
Prior 7-Day Average $192.5K
Calls: $178.7K (93%)
Puts: $13.8K (7%)
Current vs Prior 7-Day Avg +107.38%
Calls: +104.29%
Puts: +147.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.07
Prior (07/15) 0.05
Current vs Prior +50.13%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -87.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 26,272
Calls: 17,344 (66%)
Puts: 8,928 (34%)
Prior (07/15) 10,706
Calls: 9,524 (89%)
Puts: 1,182 (11%)
Current vs Prior +145.40%
Prior 7-Day Total 145,598
Calls: 99,680 (68%)
Puts: 45,918 (32%)
Prior 7-Day Average 20,799
Calls: 14,240 (68%)
Puts: 6,559 (32%)
Current vs Prior 7-Day Avg +26.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.83% | 10.07%4.83% | 10.07%
Prior 5.46% | 10.62%5.46% | 10.62%
Current vs Prior -11.39% | -5.17%-11.39% | -5.17%
Prior 7-Day Avg 5.72% | 10.86%5.72% | 10.86%
Current vs 7-Day Avg -15.46% | -7.31%-15.46% | -7.31%
Prior 7-Day Eod 5.46% | 10.62%5.46% | 10.62%
Current vs 7-Day Eod -11.39% | -5.17%-11.39% | -5.17%
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 ($365.1K) vs puts ($34.1K). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 152% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior 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 3 of results (avg 8.2%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.004.30$4.157.2%360.42928
$135.00Aug 216.206.70$6.457.8%80.56272
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 216.907.60$7.259.7%--0.5823

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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1714.0016.60$15.3017.0%31.0038
$125.00Jul 179.0011.40$10.2023.5%11.0066
$130.00Jul 174.806.50$5.6530.1%--1.00651
$115.00Aug 2120.1022.80$21.4512.6%--0.9246
$115.00Jul 1719.0021.50$20.2512.3%--0.91130
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 173.306.20$4.7561.1%--0.85179
$140.00Aug 216.907.60$7.259.7%--0.5823

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.0K, top 828)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.452.20$1.8341.0%8280.601.6K
$140.00Aug 214.004.30$4.157.2%360.42928
$140.00Jul 170.100.50$0.30133.3%250.15517
$150.00Aug 210.951.55$1.2548.0%120.18471
$135.00Aug 216.206.70$6.457.8%80.56272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 212.753.10$2.9311.9%1120.3151
$130.00Jul 170.000.15$0.08187.5%50.05202
$125.00Aug 211.551.90$1.7320.2%50.2066
$125.00Jul 170.000.05$0.03166.7%10.01229
$120.00Aug 210.901.55$1.2352.8%10.1447

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 247.3%, max 724.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21268.9%32.6%724.9%--416
$115.00Jul 17Aug 21264.8%41.0%546.3%--176
$155.00Jul 17Aug 21203.4%32.5%526.3%148
$150.00Jul 17Aug 21112.6%31.6%256.3%13696
$120.00Jul 17Aug 21136.1%39.2%247.3%388
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21264.8%41.0%546.3%--124
$110.00Jul 17Aug 21171.3%40.0%328.5%--118
$120.00Jul 17Aug 21136.1%39.2%247.3%1884
$125.00Jul 17Aug 2174.9%34.7%115.9%6295
$140.00Jul 17Aug 2158.3%33.7%72.9%--202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.20$4.80$0.2024.00$140.20
$155.00$160.00Aug 21$0.35$4.65$0.3513.29$155.35
$150.00$155.00Aug 21$0.52$4.48$0.528.62$150.52
$145.00$150.00Aug 21$0.92$4.08$0.924.43$145.92
$135.00$140.00Jul 17$1.53$3.47$1.532.27$136.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.42$4.58$0.4210.90$114.58
$125.00$120.00Aug 21$0.50$4.50$0.509.00$124.50
$120.00$115.00Aug 21$0.53$4.47$0.538.43$119.47
$115.00$110.00Jul 17$0.82$4.18$0.825.10$114.18
$135.00$130.00Jul 17$1.02$3.98$1.023.90$133.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 13.29, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.65$4.65$0.3513.29$119.65
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$120.00$125.00Aug 21$4.25$4.25$0.755.67$124.25
$130.00$135.00Jul 17$3.82$3.82$1.183.24$133.82
$125.00$130.00Aug 21$3.15$3.15$1.851.70$128.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Jul 17$3.65$3.65$1.352.70$136.35
$140.00$135.00Aug 21$2.55$2.55$2.451.04$137.45
$135.00$130.00Aug 21$1.77$1.77$3.230.55$133.23
$130.00$125.00Aug 21$1.20$1.20$3.800.32$128.80
$135.00$130.00Jul 17$1.02$1.02$3.980.26$133.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.32, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$1.12112.6%31.6%
$115.00Jul 17Aug 21$1.20264.8%41.0%
$120.00Jul 17Aug 21$1.50136.1%39.2%
$145.00Jul 17Aug 21$2.0777.5%31.1%
$125.00Jul 17Aug 21$2.3574.9%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.25171.3%40.0%
$120.00Jul 17Aug 21$1.10136.1%39.2%
$125.00Jul 17Aug 21$1.7074.9%34.7%
$140.00Jul 17Aug 21$2.5058.3%33.7%
$130.00Jul 17Aug 21$2.8552.4%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.15% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$1.83$1.10$2.93$132.07$137.932.15%
$140.00Jul 17$0.30$4.75$5.05$134.95$145.053.71%
$130.00Jul 17$5.65$0.08$5.73$124.27$135.734.21%
$125.00Jul 17$10.20$0.03$10.23$114.77$135.237.52%
$135.00Aug 21$6.45$4.70$11.15$123.85$146.158.19%
$140.00Aug 21$4.15$7.25$11.40$128.60$151.408.38%
$130.00Aug 21$9.40$2.93$12.33$117.67$142.339.06%
$125.00Aug 21$12.55$1.73$14.28$110.72$139.2810.49%
$120.00Jul 17$15.30$0.13$15.43$104.57$135.4311.34%
$120.00Aug 21$16.80$1.23$18.03$101.97$138.0313.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.79% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$0.38$0.70$1.08$113.92$161.08
$140.00$115.00Jul 17$0.30$0.85$1.15$113.85$141.15
$140.00$135.00Jul 17$0.30$1.10$1.40$133.60$141.40
$155.00$115.00Aug 21$0.73$0.70$1.43$113.57$156.43
$155.00$115.00Jul 17$0.68$0.85$1.53$113.47$156.53
$160.00$120.00Aug 21$0.38$1.23$1.61$118.39$161.61
$155.00$135.00Jul 17$0.68$1.10$1.78$133.22$156.78
$160.00$115.00Jul 17$1.08$0.85$1.93$113.07$161.93
$150.00$115.00Aug 21$1.25$0.70$1.95$113.05$151.95
$155.00$120.00Aug 21$0.73$1.23$1.96$118.04$156.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 14.15, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.67$0.3314.15$110.33$124.67
110/115130/135Jul 17$4.64$0.3612.89$110.36$134.64
130/135140/145Aug 21$3.75$1.253.00$131.25$143.75
115/120125/130Aug 21$3.68$1.322.79$116.32$128.68
110/115125/130Aug 21$3.57$1.432.50$111.43$128.57
125/130135/140Aug 21$3.50$1.502.33$126.50$138.50
115/120130/135Aug 21$3.48$1.522.29$116.52$133.48
135/140145/150Aug 21$3.47$1.532.27$136.53$148.47
120/125130/135Aug 21$3.45$1.552.23$121.55$133.45
110/115130/135Aug 21$3.37$1.632.07$111.63$133.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 44.45, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.17$4.8328.41
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Jul 17$0.23$4.7720.74
$135.00$140.00$145.00Aug 21$0.32$4.6814.62
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.11$4.8944.45
$120.00$125.00$130.00Jul 17$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.57$4.437.77
$115.00$120.00$125.00Jul 17$0.62$4.387.06
$120.00$125.00$130.00Aug 21$0.70$4.306.14

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, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.03$4.97
$145.00$150.001:2Jul 17-$0.16$4.84
$140.00$145.001:2Aug 21-$0.19$4.81
$150.00$155.001:2Aug 21-$0.21$4.79
$145.00$150.001:2Aug 21-$0.33$4.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.17$4.83
$125.00$120.001:2Jul 17-$0.23$4.77
$130.00$125.001:2Aug 21-$0.53$4.47
$125.00$120.001:2Aug 21-$0.73$4.27
$135.00$130.001:2Aug 21-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.94%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$4.000.422.9%2.94%5.80%36928
$145.00Aug 21$1.750.286.5%1.29%7.83%3244
$150.00Aug 21$0.950.1810.2%0.70%10.91%12471
$155.00Aug 21$0.400.1113.9%0.29%14.18%126
$140.00Jul 17$0.100.152.9%0.07%2.94%25517

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, 173 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 11-20 call last traded $29.00 on 06/11 (now $32.60/$34.30) — try a limit near $32.60. Also watch the $110.00 11-20 call last traded $26.80 on 07/09 (now $28.30/$30.00) — try a limit near $28.30; the $140.00 08-21 call last traded $3.80 on 07/10 (now $4.00/$4.30) — try a limit near $4.00. Most tradeable put: the $140.00 09-18 put last traded $13.40 on 06/10 (now $9.30/$10.20) — try a limit near $9.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.45$2.20$1.83$1.72 07/10$1.10–$4.70$1.721.6K
$135.00Aug 21$6.20$6.70$6.45$5.70 07/10$3.10–$7.80$6.20272
$135.00Sep 18$8.10$9.40$8.75$8.39 07/10$4.80–$10.45$8.39623
$135.00Nov 20$10.60$13.50$12.05$11.18 07/02$7.50–$13.55$11.1826
$135.00Dec 18$12.10$15.20$13.65$14.62 06/26$8.70–$15.10$13.654
$135.00Jan 15$12.80$15.80$14.30$12.05 07/07$9.65–$16.10$12.8051
$135.00Feb 19$14.20$16.60$15.40$18.10 06/25$11.30–$17.25$15.402
$135.00Mar 19$16.00$19.10$17.55$17.90 07/02$12.20–$18.80$17.5564
$135.00Jun 17$18.50$21.40$19.95$16.80 07/06$16.00–$22.30$18.501
$140.00Jul 17$0.10$0.50$0.30$0.45 07/10$0.18–$2.58$0.30517
$140.00Aug 21$4.00$4.30$4.15$3.80 07/10$2.00–$5.55$4.00928
$140.00Sep 18$5.60$7.00$6.30$5.90 07/10$3.30–$7.50$5.90837
$140.00Oct 16$6.80$8.40$7.60$5.00 07/09$6.45–$7.85$6.801
$140.00Nov 20$8.50$10.40$9.45$10.75 06/26$5.95–$11.20$9.454
$140.00Dec 18$10.10$12.20$11.15$9.30 07/06$7.05–$12.65$10.1017
$140.00Jan 15$10.90$13.30$12.10$10.10 06/12$7.95–$13.70$10.9072
$140.00Mar 19$13.40$16.10$14.75$16.82 06/09$10.40–$16.40$14.7533
$140.00Jun 17$16.50$19.80$18.15$16.00 07/07$14.30–$19.85$16.505
$130.00Jul 17$4.80$6.50$5.65$5.08 07/10$2.10–$7.95$5.08651
$130.00Aug 21$8.90$9.90$9.40$8.40 07/10$4.55–$11.05$8.90291
$130.00Sep 18$10.80$12.20$11.50$7.60 07/08$6.40–$12.95$10.80513
$130.00Nov 20$13.50$15.40$14.45$13.79 07/02$9.30–$16.25$13.79124
$130.00Dec 18$15.00$17.30$16.15$11.00 06/17$11.25–$18.10$15.0049
$130.00Jan 15$15.70$18.60$17.15$13.50 07/08$11.95–$18.70$15.70151
$130.00Mar 19$18.60$21.70$20.15$16.50 07/08$14.65–$21.25$18.6054
$130.00Oct 16$11.80$13.70$12.75--$12.75–$12.75—$11.801
$145.00Jul 17$0.00$0.20$0.10$0.29 07/10$0.03–$1.33$0.101.3K
$145.00Aug 21$1.75$2.60$2.17$2.40 07/10$1.23–$3.90$2.17244
$145.00Sep 18$3.70$4.90$4.30$4.15 07/10$2.33–$6.00$4.15367
$145.00Oct 16$4.80$6.30$5.55$5.08 07/10$4.75–$5.60$5.0817
$145.00Nov 20$6.40$8.20$7.30$5.30 06/22$4.60–$9.00$6.4011
$145.00Dec 18$7.90$10.10$9.00$7.80 06/24$5.75–$10.45$7.904
$145.00Jan 15$8.70$10.50$9.60$7.45 06/23$6.40–$11.45$8.7088
$145.00Jun 17$14.10$17.60$15.85$13.20 07/06$12.20–$17.75$14.104
$145.00Mar 19$11.30$14.00$12.65--$12.65–$12.65—$11.301
$125.00Jul 17$9.00$11.40$10.20$5.15 07/08$4.00–$12.20$9.0066
$125.00Aug 21$11.40$13.70$12.55$9.32 07/09$6.50–$14.60$11.4057
$125.00Sep 18$13.40$15.90$14.65$12.29 07/09$8.80–$16.60$13.40111
$125.00Nov 20$16.70$19.40$18.05$13.00 07/06$12.05–$19.50$16.7039
$125.00Dec 18$18.00$20.80$19.40$24.73 06/04$13.65–$21.05$19.4036
$125.00Jan 15$18.60$21.40$20.00$18.85 06/29$14.30–$21.80$18.8569
$125.00Mar 19$21.70$24.30$23.00$25.00 06/05$17.00–$24.20$23.0014
$150.00Jul 17$0.00$0.25$0.13$0.05 07/09$0.08–$0.50$0.05225
$150.00Aug 21$0.95$1.55$1.25$1.25 07/10$0.75–$2.38$1.25471
$150.00Sep 18$2.45$3.40$2.93$3.00 07/10$1.75–$4.15$2.931.8K
$150.00Nov 20$4.70$6.70$5.70$7.64 06/25$3.60–$7.20$5.708
$150.00Dec 18$6.10$8.30$7.20$5.40 07/07$4.50–$8.60$6.1020
$150.00Jan 15$7.00$8.60$7.80$7.50 07/10$5.40–$9.40$7.50591
$150.00Mar 19$9.30$12.00$10.65$10.78 07/01$7.50–$12.15$10.6534
$150.00Oct 16$3.30$4.60$3.95--$3.95–$3.95—$3.3011
$120.00Jul 17$14.00$16.60$15.30$13.56 06/29$7.00–$16.80$14.0038
$120.00Aug 21$15.60$18.00$16.80$13.61 07/07$9.30–$18.65$15.6050
$120.00Sep 18$17.20$19.80$18.50$12.43 06/22$11.95–$20.35$17.2020
$120.00Nov 20$20.30$22.40$21.35$11.06 05/27$14.65–$22.95$20.305
$120.00Dec 18$21.40$24.60$23.00$22.00 07/01$16.10–$24.20$22.003
$120.00Jan 15$21.70$24.70$23.20$25.55 05/29$16.80–$24.95$23.2094
$120.00Mar 19$24.70$27.80$26.25$26.00 06/08$19.45–$27.45$26.00137
$155.00Jul 17$0.00$1.35$0.68$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$1.50$2.40$1.95$1.60 07/09$1.25–$3.10$1.60584
$155.00Nov 20$3.40$5.30$4.35$3.58 06/30$2.72–$5.70$3.5814
$155.00Dec 18$4.70$6.80$5.75$6.00 06/25$3.50–$6.95$5.7525
$155.00Jan 15$5.40$7.60$6.50$5.38 07/07$4.05–$7.95$5.40108
$155.00Feb 19$6.50$8.90$7.70$7.48 07/01$5.45–$9.05$7.481
$155.00Mar 19$7.90$10.50$9.20--$9.20–$9.20—$7.901
$155.00Jun 17$10.60$13.80$12.20--$12.20–$12.20—$10.601
$115.00Jul 17$19.00$21.50$20.25$22.48 06/25$11.05–$21.55$20.25130
$115.00Aug 21$20.10$22.80$21.45$24.50 05/29$12.85–$22.85$21.4546
$115.00Sep 18$21.30$23.90$22.60$10.83 05/27$14.75–$24.30$21.3033
$115.00Nov 20$24.10$26.20$25.15$24.41 06/29$17.60–$26.65$24.415
$115.00Dec 18$25.40$28.00$26.70$25.72 06/08$19.00–$27.85$25.723
$115.00Jan 15$25.30$28.70$27.00$24.20 07/09$19.55–$28.45$25.3080
$115.00Mar 19$27.70$31.20$29.45$16.54 05/27$22.30–$30.65$27.70107
$160.00Jul 17$0.00$2.15$1.08$0.34 06/11$0.18–$1.10$0.3479
$160.00Aug 21$0.00$0.75$0.38$0.47 07/10$0.33–$1.27$0.38337
$160.00Sep 18$0.90$1.60$1.25$0.75 07/08$0.73–$2.42$0.9069
$160.00Nov 20$2.45$4.10$3.28$2.93 07/10$1.98–$4.45$2.931
$160.00Dec 18$3.50$5.50$4.50$3.70 06/24$2.68–$5.65$3.7024
$160.00Jan 15$4.20$6.40$5.30$4.82 06/30$3.25–$6.50$4.82428
$160.00Feb 19$5.10$7.50$6.30$4.50 06/22$4.45–$7.50$5.105
$160.00Mar 19$6.20$8.80$7.50$6.88 06/24$5.05–$8.75$6.8825
$160.00Jun 17$9.10$12.20$10.65$9.70 07/02$8.25–$11.60$9.705
$160.00Oct 16$1.50$2.40$1.95--$1.95–$1.95—$1.5014
$110.00Jul 17$24.00$27.00$25.50$21.10 07/07$15.40–$26.35$24.008
$110.00Aug 21$24.90$27.30$26.10$28.92 05/29$16.70–$27.40$26.107
$110.00Sep 18$25.70$28.70$27.20$24.20 06/30$18.25–$28.55$25.7012
$110.00Nov 20$28.30$30.00$29.15$26.80 07/09$21.15–$30.60$28.304
$110.00Dec 18$28.90$32.00$30.45$26.25 07/07$22.45–$31.65$28.905
$110.00Jan 15$29.30$32.60$30.95$27.82 06/15$23.00–$32.15$29.30931
$110.00Mar 19$31.50$34.80$33.15$34.45 06/08$25.15–$34.20$33.15142
$165.00Aug 21$0.00$0.75$0.38$1.90 06/04$0.38–$1.20$0.3810
$165.00Sep 18$0.55$1.10$0.83$1.00 07/01$0.57–$1.83$0.8354
$165.00Dec 18$2.65$4.40$3.53$3.26 06/30$2.17–$4.55$3.2633
$165.00Jan 15$3.20$5.10$4.15$3.00 07/08$2.63–$5.20$3.2089
$165.00Mar 19$5.30$6.90$6.10$3.00 05/21$4.05–$7.20$5.3020
$165.00Nov 20$1.70$3.10$2.40--$2.40–$2.40—$1.701
$105.00Jul 17$29.00$31.40$30.20$13.50 05/27$19.95–$31.20$29.001
$105.00Sep 18$30.40$33.20$31.80$34.10 06/25$22.65–$33.00$31.801
$105.00Nov 20$32.60$34.30$33.45$29.00 06/11$24.70–$34.70$32.601
$105.00Dec 18$32.80$36.10$34.45$28.65 07/08$25.90–$35.60$32.802
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$0.05$2.15$1.10$3.10 07/10$1.10–$11.60$1.10275
$135.00Aug 21$4.40$5.00$4.70$6.40 07/10$4.70–$12.75$4.7030
$135.00Sep 18$6.80$7.60$7.20$10.50 06/10$7.20–$14.20$7.20132
$135.00Nov 20$8.50$10.10$9.30$10.30 06/26$9.30–$16.40$9.301
$135.00Dec 18$9.50$11.60$10.55$11.44 07/10$10.55–$17.30$10.5516
$135.00Jan 15$10.30$12.60$11.45$13.60 07/09$11.45–$17.65$11.45240
$135.00Mar 19$12.00$14.60$13.30$13.84 06/25$13.30–$19.60$13.306
$135.00Jun 17$14.30$16.90$15.60$17.34 06/29$15.50–$20.50$15.601
$140.00Jul 17$3.30$6.20$4.75$5.40 06/25$4.75–$15.70$4.75179
$140.00Aug 21$6.90$7.60$7.25$10.35 06/05$7.25–$16.70$7.2523
$140.00Sep 18$9.30$10.20$9.75$13.40 06/10$9.75–$17.80$9.75784
$140.00Mar 19$14.90$17.20$16.05$21.77 06/22$16.05–$22.95$16.0512
$140.00Jan 15$13.50$15.10$14.30--$14.30–$14.45$13.50153
$140.00Dec 18$12.40$14.30$13.35--$13.35–$13.35—$12.4017
$130.00Jul 17$0.00$0.15$0.08$0.80 07/10$0.08–$7.70$0.08202
$130.00Aug 21$2.75$3.10$2.93$3.97 07/10$2.93–$9.45$2.9351
$130.00Sep 18$4.70$5.60$5.15$9.77 06/11$5.15–$11.20$5.1562
$130.00Nov 20$6.80$8.30$7.55$9.63 06/30$7.35–$13.50$7.552
$130.00Jan 15$8.30$10.40$9.35$12.20 06/15$9.35–$14.45$9.35113
$130.00Mar 19$9.70$12.40$11.05$13.00 07/09$11.05–$16.85$11.0535
$130.00Jun 17$11.50$14.60$13.05$15.00 07/06$13.05–$17.60$13.051
$130.00Dec 18$7.40$9.60$8.50--$8.50–$8.50—$7.4030
$145.00Jul 17$8.30$11.00$9.65$9.80 06/25$9.65–$20.65$9.651
$145.00Aug 21$10.50$12.90$11.70$11.45 06/25$11.70–$21.10$11.451
$145.00Sep 18$12.20$14.30$13.25--$13.25–$13.25—$12.209
$145.00Dec 18$15.50$17.90$16.70--$16.70–$16.70—$15.503
$145.00Jan 15$16.30$18.50$17.40--$17.40–$17.40—$16.3033
$125.00Jul 17$0.00$0.05$0.03$0.49 07/10$0.03–$4.55$0.03229
$125.00Aug 21$1.55$1.90$1.73$2.20 07/10$1.73–$6.60$1.7366
$125.00Sep 18$3.00$4.00$3.50$4.13 07/10$3.50–$8.40$3.50475
$125.00Nov 20$4.60$6.40$5.50$7.93 06/30$5.50–$10.60$5.5037
$125.00Dec 18$6.10$7.40$6.75$7.20 06/25$6.75–$11.35$6.7514
$125.00Jan 15$6.20$8.40$7.30$8.75 06/08$7.30–$12.00$7.30174
$125.00Mar 19$8.30$10.30$9.30$10.12 07/01$9.25–$13.90$9.30100
$150.00Jul 17$13.60$16.00$14.80$17.20 05/29$14.30–$25.50$14.80--
$150.00Aug 21$14.10$16.30$15.20$15.25 06/25$15.20–$25.75$15.201
$150.00Dec 18$17.90$21.00$19.45--$19.45–$19.45—$17.903
$150.00Jan 15$19.40$21.70$20.55--$20.55–$20.55—$19.4058
$120.00Jul 17$0.00$0.25$0.13$0.50 07/10$0.03–$2.48$0.13837
$120.00Aug 21$0.90$1.55$1.23$1.60 07/09$1.20–$4.70$1.2347
$120.00Sep 18$1.90$2.75$2.33$3.27 07/09$2.33–$6.20$2.3395
$120.00Nov 20$3.60$4.90$4.25$7.20 05/29$4.25–$8.35$4.252
$120.00Dec 18$4.50$6.00$5.25$9.10 06/17$5.25–$9.45$5.2535
$120.00Jan 15$4.90$6.80$5.85$8.60 06/12$5.85–$9.70$5.85157
$120.00Mar 19$6.20$8.50$7.35$10.65 06/12$7.35–$11.40$7.3597
$155.00Sep 18$19.50$22.10$20.80--$20.80–$20.80—$19.504
$155.00Jan 15$22.00$25.10$23.55--$23.55–$23.55—$22.0029
$155.00Mar 19$23.50$26.70$25.10--$25.10–$25.10—$23.501
$115.00Jul 17$0.00$1.70$0.85$0.06 07/09$0.03–$1.38$0.0667
$115.00Aug 21$0.40$1.00$0.70$1.24 07/08$0.70–$2.85$0.7057
$115.00Sep 18$1.15$1.85$1.50$2.30 07/07$1.50–$4.45$1.5049
$115.00Nov 20$2.50$3.70$3.10$5.20 06/11$3.10–$6.45$3.1027
$115.00Dec 18$3.30$4.70$4.00$5.06 07/07$4.00–$7.05$4.006
$115.00Jan 15$4.00$5.30$4.65$4.80 07/01$4.55–$8.00$4.6548
$115.00Mar 19$4.80$7.00$5.90$7.90 06/02$5.90–$9.20$5.9095
$160.00Mar 19$27.20$30.30$28.75$31.18 06/01$28.75–$37.50$28.7524
$160.00Jan 15$26.40$28.90$27.65--$27.65–$27.65—$26.405
$110.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.25$0.0359
$110.00Aug 21$0.00$0.55$0.28$0.85 07/06$0.28–$1.75$0.2859
$110.00Sep 18$0.85$1.35$1.10$1.64 07/08$0.95–$2.93$1.10104
$110.00Nov 20$1.75$2.55$2.15$3.95 06/23$2.15–$4.80$2.1519
$110.00Dec 18$2.45$3.40$2.93$4.41 06/24$2.93–$5.40$2.9320
$110.00Jan 15$2.75$4.10$3.43$5.50 06/18$3.43–$5.95$3.4393
$110.00Mar 19$3.90$5.60$4.75$10.50 05/27$4.75–$7.40$4.7512
$165.00Jun 17$32.50$36.50$34.50$36.43 06/29$34.30–$41.50$34.501
$105.00Jul 17$0.00$2.05$1.02$0.10 06/25$0.03–$1.02$0.1043
$105.00Aug 21$0.10$0.95$0.53$0.20 07/10$0.25–$1.27$0.20221
$105.00Sep 18$0.50$0.85$0.68$1.13 06/24$0.68–$1.95$0.68162
$105.00Nov 20$1.05$2.05$1.55$2.30 07/08$1.55–$3.65$1.552
$105.00Jan 15$1.95$3.20$2.58$4.10 06/17$2.53–$4.60$2.5866
$105.00Mar 19$2.90$4.40$3.65$8.99 05/22$3.63–$5.85$3.65154
$105.00Oct 16$0.70$1.40$1.05--$1.05–$1.05—$0.703
$105.00Dec 18$1.65$2.65$2.15--$2.15–$2.15—$1.6542
$100.00Jul 17$0.00$2.15$1.08$0.16 06/24$0.05–$1.10$0.1616
$100.00Aug 21$0.00$0.80$0.40$0.21 07/08$0.18–$1.20$0.21165
$100.00Sep 18$0.00$0.75$0.38$0.95 06/23$0.38–$1.53$0.38316
$100.00Nov 20$0.70$1.60$1.15$1.35 07/02$1.15–$2.48$1.152
$100.00Dec 18$1.10$2.15$1.63$2.10 07/02$1.63–$3.08$1.6332
$100.00Jan 15$1.35$2.75$2.05$2.50 07/07$1.95–$3.65$2.05287
$100.00Mar 19$2.30$3.50$2.90$3.40 07/09$2.78–$4.60$2.9098
$100.00Oct 16$0.40$1.00$0.70--$0.70–$0.70—$0.403
$95.00Jul 17$0.00$0.10$0.05$0.03 06/18$0.03–$0.50$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$0.55$0.28$0.42 07/09$0.28–$0.90$0.28129
$95.00Jan 15$1.00$2.90$1.95$1.85 07/06$1.65–$2.63$1.8572
$95.00Dec 18$0.70$1.65$1.17--$1.17–$1.17—$0.703
$95.00Feb 19$1.20$2.45$1.83--$1.83–$1.83—$1.201
$90.00Jul 17$0.00$0.10$0.05$0.50 05/26$0.03–$1.08$0.0514
$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–$0.88$0.38381
$90.00Nov 20$0.15$2.70$1.43$3.20 05/18$0.50–$2.05$1.4397
$90.00Jan 15$0.50$3.30$1.90$1.40 07/06$1.23–$2.55$1.4087
$90.00Mar 19$1.30$2.35$1.83$2.89 06/11$1.75–$2.68$1.832
$90.00Dec 18$0.10$2.15$1.13--$1.13–$1.13—$0.101
$85.00Jul 17$0.00$0.40$0.20$0.60 05/20$0.03–$1.08$0.202
$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
$85.00Dec 18$0.00$1.90$0.95$0.85 06/30$0.55–$1.95$0.855
$85.00Nov 20$0.05$0.50$0.28--$0.28–$0.28—$0.053
$85.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--9

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

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

Prior's Put/Call Breakdown

Total Calls 713
Total Puts 34
Put/Call Ratio 0.05
Net Difference 679

Prior 7-Day Put/Call Summary

Total Calls 3,148
Total Puts 699
Average Put/Call Ratio 0.58
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