Tour v346
BDX
BECTON DICKINSON & C
$158.17 -1.10%
$155.87 (-1.45%)🌙
as of 07/17 06:15 PM
(7/16 18:12) ◀
|
Friday, July 17, 2026 (6:15pm)
January 2026
|
▶
◀ 7/17 18:15

Option Volume

Detail
ℹ
Current (07/17) 1,233
Calls: 997 (81%)
Puts: 236 (19%)
Prior (07/16) 443
Calls: 276 (62%)
Puts: 167 (38%)
Current vs Prior +178.33%
Calls: +261.23% (Calls)
Puts: +41.32% (Puts)
Prior 7-Day Total 2,681
Calls: 1,489 (56%)
Puts: 1,192 (44%)
Prior 7-Day Average 383
Calls: 212 (56%)
Puts: 170 (44%)
Current vs Prior 7-Day Avg +221.93%
Calls: +368.70%
Puts: +38.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $694.8K
Calls: $492.0K (71%)
Puts: $202.8K (29%)
Prior (07/16) $231.1K
Calls: $165.1K (71%)
Puts: $66.0K (29%)
Current vs Prior +200.68%
Calls: +198.00%
Puts: +207.39%
Prior 7-Day Total $1.14M
Calls: $792.0K (69%)
Puts: $351.6K (31%)
Prior 7-Day Average $163.4K
Calls: $113.1K (69%)
Puts: $50.2K (31%)
Current vs Prior 7-Day Avg +325.29%
Calls: +334.89%
Puts: +303.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.24
Prior (07/16) 0.61
Current vs Prior -60.88%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -75.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 4,671
Calls: 3,925 (84%)
Puts: 746 (16%)
Prior (07/16) 5,066
Calls: 2,553 (50%)
Puts: 2,513 (50%)
Current vs Prior -7.80%
Prior 7-Day Total 26,205
Calls: 13,784 (53%)
Puts: 12,421 (47%)
Prior 7-Day Average 3,743
Calls: 1,969 (53%)
Puts: 1,774 (47%)
Current vs Prior 7-Day Avg +24.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.00% | 9.48%3.00% | 9.48%
Prior 4.61% | 10.13%4.61% | 10.13%
Current vs Prior +105.51% | +19.53%-34.92% | -6.38%
Prior 7-Day Avg 4.95% | 10.42%4.95% | 10.42%
Current vs 7-Day Avg +91.53% | +16.17%-39.35% | -9.00%
Prior 7-Day Eod 4.61% | 10.13%4.61% | 10.13%
Current vs 7-Day Eod +105.51% | +19.53%-34.92% | -6.38%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Prior 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.62% | 11.26%
Calls: 18.56% | 8.57%
Puts: 18.67% | 13.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($492.0K). Massive premium surge with dollar volume up 201% vs prior. Dollar volume significantly above 7-day average (325% higher). Unusually high activity with volume up 178% 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 NEUTRAL
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.3012.40$11.859.3%60.7293
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. 11 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1721.7024.30$23.0011.3%10.99--
$135.00Aug 2122.8025.70$24.2512.0%10.90--
$145.00Jul 1711.2014.80$13.0027.7%40.85975
$145.00Aug 2113.6017.40$15.5024.5%10.823
$150.00Jul 176.609.60$8.1037.0%410.81347
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 171.103.20$2.1597.7%40.755
$165.00Aug 219.6010.70$10.1510.8%20.64--
$160.00Aug 215.307.60$6.4535.7%740.514

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.1K, top 483)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 215.206.50$5.8522.2%4830.49195
$185.00Aug 210.252.10$1.18156.8%1270.139
$165.00Aug 213.304.50$3.9030.8%1030.37333
$150.00Jul 176.609.60$8.1037.0%410.81347
$180.00Aug 210.451.10$0.7883.3%390.11142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 215.307.60$6.4535.7%740.514
$155.00Aug 214.205.00$4.6017.4%180.3912
$145.00Aug 211.302.40$1.8559.5%170.19414
$150.00Aug 212.603.70$3.1534.9%140.2864
$160.00Jul 171.103.20$2.1597.7%40.755

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2016.5%, max 3583.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 211220.4%33.1%3583.0%31163
$145.00Jul 17Aug 211149.7%35.1%3170.9%5978
$170.00Jul 17Aug 21977.9%30.1%3149.8%11164
$150.00Jul 17Aug 21838.8%35.0%2299.3%47440
$135.00Jul 17Aug 21872.4%45.1%1834.8%2--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 21872.4%45.1%1834.8%374
$140.00Jul 17Aug 21692.1%37.4%1751.4%3--
$160.00Jul 17Aug 21216.7%32.6%564.2%789

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.50$4.50$0.509.00$170.50
$175.00$180.00Aug 21$0.80$4.20$0.805.25$175.80
$165.00$170.00Aug 21$1.82$3.18$1.821.75$166.82
$160.00$165.00Aug 21$1.95$3.05$1.951.56$161.95
$155.00$160.00Jul 17$2.20$2.80$2.201.27$157.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$140.00Jul 17$2.12$17.88$2.128.43$157.88
$145.00$140.00Aug 21$0.65$4.35$0.656.69$144.35
$135.00$130.00Aug 21$0.73$4.27$0.735.85$134.27
$150.00$145.00Aug 21$1.30$3.70$1.302.85$148.70
$155.00$150.00Aug 21$1.45$3.55$1.452.45$153.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 7.00, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$145.00Aug 21$8.75$8.75$1.257.00$143.75
$145.00$150.00Aug 21$3.65$3.65$1.352.70$148.65
$150.00$155.00Aug 21$3.30$3.30$1.701.94$153.30
$155.00$160.00Aug 21$2.70$2.70$2.301.17$157.70
$155.00$160.00Jul 17$2.20$2.20$2.800.79$157.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$3.70$3.70$1.302.85$161.30
$160.00$155.00Aug 21$1.85$1.85$3.150.59$158.15
$155.00$150.00Aug 21$1.45$1.45$3.550.41$153.55
$150.00$145.00Aug 21$1.30$1.30$3.700.35$148.70
$135.00$130.00Aug 21$0.73$0.73$4.270.17$134.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.71, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$0.501220.4%33.1%
$170.00Jul 17Aug 21$1.00977.9%30.1%
$135.00Jul 17Aug 21$1.25872.4%45.1%
$145.00Jul 17Aug 21$2.501149.7%35.1%
$150.00Jul 17Aug 21$3.75838.8%35.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$1.17692.1%37.4%
$135.00Jul 17Aug 21$1.20872.4%45.1%
$160.00Jul 17Aug 21$4.30216.7%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.61% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 17$0.40$2.15$2.55$157.45$162.551.61%
$160.00Aug 21$5.85$6.45$12.30$147.70$172.307.78%
$155.00Aug 21$8.55$4.60$13.15$141.85$168.158.31%
$165.00Aug 21$3.90$10.15$14.05$150.95$179.058.88%
$150.00Aug 21$11.85$3.15$15.00$135.00$165.009.48%
$145.00Aug 21$15.50$1.85$17.35$127.65$162.3510.97%
$135.00Jul 17$23.00$0.03$23.03$111.97$158.0314.56%
$135.00Aug 21$24.25$1.23$25.48$109.52$160.4816.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.50% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$140.00Aug 21$1.18$1.20$2.38$137.62$187.38
$185.00$135.00Aug 21$1.18$1.23$2.41$132.59$187.41
$175.00$140.00Aug 21$1.58$1.20$2.78$137.22$177.78
$175.00$135.00Aug 21$1.58$1.23$2.81$132.19$177.81
$185.00$145.00Aug 21$1.18$1.85$3.03$141.97$188.03
$170.00$140.00Aug 21$2.08$1.20$3.28$136.72$173.28
$170.00$135.00Aug 21$2.08$1.23$3.31$131.69$173.31
$175.00$145.00Aug 21$1.58$1.85$3.43$141.57$178.43
$170.00$145.00Aug 21$2.08$1.85$3.93$141.07$173.93
$185.00$150.00Aug 21$1.18$3.15$4.33$145.67$189.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 9.00, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Aug 21$4.50$0.509.00$160.50$179.50
130/135145/150Aug 21$4.38$0.627.06$130.62$149.38
160/165170/175Aug 21$4.20$0.805.25$160.80$174.20
130/135150/155Aug 21$4.03$0.974.15$130.97$154.03
145/150155/160Aug 21$4.00$1.004.00$146.00$159.00
140/145150/155Aug 21$3.95$1.053.76$141.05$153.95
155/160165/170Aug 21$3.67$1.332.76$156.33$168.67
130/135155/160Aug 21$3.43$1.572.18$131.57$158.43
150/155160/165Aug 21$3.40$1.602.12$151.60$163.40
140/145155/160Aug 21$3.35$1.652.03$141.65$158.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.13$4.8737.46
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$150.00$155.00$160.00Aug 21$0.60$4.407.33
$155.00$160.00$165.00Aug 21$0.75$4.255.67
$175.00$180.00$185.00Aug 21$1.20$3.803.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.65$4.356.69
$135.00$140.00$145.00Aug 21$0.68$4.326.35
$155.00$160.00$165.00Aug 21$1.85$3.151.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.76, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Jul 17-$1.76$8.24
$135.00$145.001:2Jul 17-$3.00$7.00
$165.00$170.001:2Aug 21-$0.26$4.74
$170.00$175.001:2Jul 17-$1.08$3.92
$170.00$175.001:2Aug 21-$1.08$3.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.03$4.97
$145.00$140.001:2Aug 21-$0.55$4.45
$150.00$145.001:2Aug 21-$0.55$4.45
$140.00$135.001:2Aug 21-$1.26$3.74
$155.00$150.001:2Aug 21-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.29%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$5.200.491.2%3.29%4.44%483195
$165.00Aug 21$3.300.374.3%2.09%6.40%103333
$170.00Aug 21$1.050.257.5%0.66%8.14%10101
$175.00Aug 21$1.050.1910.6%0.66%11.30%30135
$180.00Aug 21$0.450.1113.8%0.28%14.09%39142
$185.00Aug 21$0.250.1317.0%0.16%17.12%1279

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. 197 contracts (avg 839 vol/day, 194 traded recently)

BDX averages only 839 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 $150.00 08-21 call last traded $7.33 on 07/09 (now $11.30/$12.40) — try a limit near $11.30. Also watch the $155.00 08-21 call last traded $5.60 on 07/10 (now $8.00/$9.10) — try a limit near $8.00; the $160.00 08-21 call last traded $3.10 on 07/09 (now $5.20/$6.50) — try a limit near $5.20. Most tradeable put: the $155.00 08-21 put last traded $6.60 on 07/06 (now $4.20/$5.00) — try a limit near $4.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$0.00$0.80$0.40$0.55 07/08$0.20–$2.63$0.40510
$160.00Aug 21$5.20$6.50$5.85$3.10 07/09$1.55–$6.90$5.20195
$160.00Sep 18$46.50$51.00$48.75$4.43 07/09$2.50–$51.50$46.50--
$160.00Dec 18$48.50$53.00$50.75$7.44 07/09$5.30–$52.90$48.50--
$160.00Jan 15$49.00$53.40$51.20$8.00 06/17$6.30–$53.90$49.00--
$160.00Mar 19$13.40$17.20$15.30$11.10 06/24$8.20–$16.25$13.40--
$160.00Jan 21$57.50$62.00$59.75$20.00 07/09$15.00–$62.10$57.50--
$155.00Jul 17$1.50$3.70$2.60$1.00 07/10$0.50–$5.35$1.50230
$155.00Aug 21$8.00$9.10$8.55$5.60 07/10$2.53–$9.85$8.00128
$155.00Sep 18$51.50$56.00$53.75$7.00 07/10$3.45–$56.50$51.50--
$155.00Dec 18$53.00$57.50$55.25$14.09 07/02$7.20–$58.00$53.00--
$155.00Jan 15$53.50$58.00$55.75$16.30 07/07$7.70–$58.20$53.50--
$155.00Mar 19$15.90$19.70$17.80$15.40 07/06$9.85–$18.45$15.90--
$155.00Jan 21$61.00$65.50$63.25$16.70 06/22$16.75–$65.75$61.00--
$165.00Jul 17$0.00$0.20$0.10$0.08 07/10$0.08–$1.25$0.08--
$165.00Aug 21$3.30$4.50$3.90$2.30 07/10$1.05–$4.65$3.30333
$165.00Sep 18$42.00$46.00$44.00$3.18 07/09$1.88–$46.80$42.00--
$165.00Dec 18$44.00$48.40$46.20$7.50 07/10$4.40–$48.50$44.00--
$165.00Jan 15$44.50$49.00$46.75$8.79 07/01$4.70–$49.25$44.50--
$165.00Mar 19$11.20$15.20$13.20$8.84 06/02$6.70–$14.55$11.20--
$165.00Jan 21$54.00$58.50$56.25$18.36 07/10$13.50–$58.25$54.00--
$150.00Jul 17$6.60$9.60$8.10$3.59 07/10$1.27–$9.95$6.60347
$150.00Aug 21$11.30$12.40$11.85$7.33 07/09$4.00–$12.85$11.3093
$150.00Sep 18$56.50$60.50$58.50$8.75 07/08$5.10–$61.40$56.50--
$150.00Jan 15$58.00$62.50$60.25$12.70 07/09$9.55–$62.70$58.00--
$150.00Mar 19$18.70$22.50$20.60$17.87 06/09$11.55–$21.65$18.70--
$150.00Jun 17$21.00$25.70$23.35$20.03 06/25$14.05–$24.40$21.00--
$150.00Jan 21$65.00$69.50$67.25$25.85 07/10$18.50–$69.75$65.00--
$170.00Jul 17$0.00$2.15$1.08$0.30 07/07$0.13–$1.08$0.3063
$170.00Aug 21$1.05$3.10$2.08$1.15 07/10$0.70–$3.05$1.15101
$170.00Sep 18$37.00$41.50$39.25$2.08 07/09$0.90–$42.20$37.00--
$170.00Dec 18$39.60$44.00$41.80$8.60 07/07$3.18–$43.75$39.60--
$170.00Jan 15$40.00$44.80$42.40$7.40 06/25$4.10–$45.00$40.00--
$170.00Mar 19$10.10$12.80$11.45$7.80 06/11$5.65–$11.90$10.10--
$170.00Jan 21$50.50$55.00$52.75$17.48 06/05$12.10–$55.00$50.50--
$145.00Jul 17$11.20$14.80$13.00$7.50 07/10$2.35–$14.45$11.20975
$145.00Aug 21$13.60$17.40$15.50$11.00 07/10$5.75–$16.65$13.603
$145.00Sep 18$61.50$65.50$63.50$11.66 06/25$6.95–$66.50$61.50--
$145.00Mar 19$21.80$25.50$23.65$17.50 05/20$13.85–$24.45$21.80--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$1.13$0.1028
$175.00Aug 21$1.05$2.10$1.58$1.25 07/08$0.57–$2.55$1.25135
$175.00Sep 18$32.40$36.50$34.45$1.40 07/10$0.90–$37.25$32.40--
$175.00Dec 18$35.50$40.00$37.75$4.10 07/09$2.23–$40.15$35.50--
$175.00Mar 19$8.40$11.50$9.95$6.50 07/09$4.68–$10.50$8.40--
$140.00Jul 17$16.80$19.10$17.95$17.35 07/02$4.65–$19.00$17.35--
$140.00Sep 18$66.50$70.50$68.50$16.55 06/25$9.60–$71.50$66.50--
$140.00Dec 18$67.50$71.50$69.50$15.00 06/18$13.00–$72.30$67.50--
$140.00Jan 15$67.50$72.00$69.75$16.15 05/14$13.95–$72.25$67.50--
$140.00Jan 21$73.00$77.10$75.05$30.50 07/08$23.00–$77.75$73.00--
$180.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.10–$1.10$0.15--
$180.00Aug 21$0.45$1.10$0.78$0.60 07/08$0.35–$1.83$0.60142
$180.00Sep 18$27.80$32.00$29.90$2.58 07/07$0.53–$32.40$27.80--
$180.00Dec 18$31.70$36.00$33.85$3.74 07/08$1.50–$35.95$31.70--
$180.00Jan 15$32.00$36.50$34.25$3.85 07/09$3.13–$36.50$32.00--
$180.00Jan 21$43.50$48.50$46.00$11.00 06/17$9.50–$48.25$43.50--
$135.00Jul 17$21.70$24.30$23.00$8.84 06/22$7.85–$24.00$21.70--
$135.00Jan 15$72.00$76.50$74.25$21.40 06/11$16.70–$77.25$72.00--
$135.00Mar 19$28.70$32.50$30.60$25.98 07/10$18.55–$31.80$28.70--
$135.00Jan 21$77.00$81.50$79.25$32.50 07/10$25.25–$82.00$77.00--
$185.00Aug 21$0.25$2.10$1.18$0.30 07/09$0.38–$1.25$0.309
$185.00Sep 18$23.50$27.50$25.50$0.60 07/10$0.65–$27.90$23.50--
$185.00Dec 18$27.50$32.00$29.75$3.70 07/07$1.27–$31.95$27.50--
$185.00Jan 15$28.10$33.00$30.55$3.27 07/09$2.20–$32.50$28.10--
$130.00Jul 17$26.80$29.40$28.10$11.72 06/22$12.15–$29.00$26.80--
$130.00Aug 21$27.40$29.60$28.50$17.87 06/23$14.95–$29.95$27.40--
$130.00Sep 18$76.50$80.50$78.50$28.50 06/26$15.95–$81.20$76.50--
$130.00Dec 18$77.00$81.00$79.00$32.34 07/07$18.75–$82.00$77.00--
$130.00Jan 15$77.00$81.50$79.25$23.00 06/23$19.55–$82.00$77.00--
$130.00Jun 17$34.00$38.50$36.25$30.20 07/09$23.50–$37.40$34.00--
$130.00Jan 21$81.50$85.50$83.50$38.30 07/06$28.00–$86.25$81.50--
$190.00Aug 21$0.00$1.05$0.53$0.50 07/06$0.18–$1.45$0.50--
$190.00Sep 18$19.10$23.50$21.30$1.10 07/06$0.50–$23.40$19.10--
$190.00Dec 18$24.20$28.50$26.35$2.00 07/10$1.20–$28.00$24.20--
$190.00Jan 15$25.00$29.50$27.25$3.50 06/25$1.45–$29.00$25.00--
$190.00Mar 19$4.80$7.60$6.20$4.02 07/09$2.58–$6.50$4.80--
$125.00Jul 17$31.30$34.30$32.80$26.25 06/10$17.00–$34.00$31.30--
$125.00Sep 18$81.50$85.50$83.50$30.76 06/26$19.55–$86.25$81.50--
$125.00Jan 15$82.00$86.00$84.00$25.56 05/14$22.70–$86.65$82.00--
$195.00Aug 21$0.00$2.50$1.25$0.40 06/26$0.10–$1.28$0.40--
$195.00Sep 18$16.00$19.50$17.75$0.72 07/02$0.48–$19.40$16.00--
$195.00Dec 18$20.30$25.00$22.65$1.15 06/29$1.60–$24.50$20.30--
$195.00Jan 15$21.70$26.00$23.85$2.25 06/25$1.40–$25.50$21.70--
$120.00Sep 18$86.50$90.50$88.50$37.70 06/26$23.80–$91.20$86.50--
$120.00Jan 21$90.00$94.00$92.00$43.00 07/08$33.50–$95.00$90.00--
$200.00Sep 18$11.60$16.00$13.80$0.34 06/29$0.48–$15.75$11.60--
$200.00Dec 18$17.50$22.00$19.75$1.85 06/26$0.90–$21.25$17.50--
$200.00Jan 15$18.50$23.00$20.75$1.85 06/25$0.68–$22.25$18.50--
$200.00Mar 19$3.20$5.90$4.55$3.50 07/08$1.40–$4.55$3.50--
$200.00Jan 21$32.00$37.00$34.50$6.90 06/23$6.90–$36.25$32.00--
$115.00Aug 21$41.70$45.40$43.55$42.20 06/26$27.75–$45.40$42.20--
$115.00Dec 18$91.50$96.00$93.75$38.89 06/08$29.60–$96.50$91.50--
$115.00Jan 21$94.50$98.50$96.50$46.00 06/25$36.25–$99.50$94.50--
$205.00Sep 18$9.10$13.00$11.05$5.40 06/22$4.45–$12.25$9.10--
$110.00Jan 15$96.50$101.00$98.75$39.20 06/12$34.60–$101.75$96.50--
$110.00Jan 21$99.00$103.00$101.00$49.80 06/09$40.00–$104.00$99.00--
$105.00Dec 18$101.50$105.50$103.50$53.00 06/26$38.05–$106.35$101.50--
$100.00Jul 17$56.60$59.30$57.95$50.25 06/09$40.95–$59.05$56.60--
$250.00Jan 15$2.65$5.30$3.97--$3.97–$3.97—$2.65319
$260.00Jan 15$1.65$3.50$2.58--$2.58–$2.58—$1.6555
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$1.10$3.20$2.15$4.30 07/02$2.03–$19.20$2.155
$160.00Aug 21$5.30$7.60$6.45$8.30 07/08$6.35–$19.60$6.454
$160.00Sep 18$0.00$4.80$2.40$12.58 07/10$0.90–$20.85$2.40--
$160.00Jan 15$0.05$5.00$2.53$21.10 06/23$2.53–$24.10$2.53--
$160.00Jan 21$4.50$9.50$7.00$25.34 06/05$6.75–$30.25$7.00--
$155.00Jul 17$0.00$2.10$1.05$4.53 07/08$0.33–$14.30$1.05--
$155.00Aug 21$4.20$5.00$4.60$6.60 07/06$4.30–$15.50$4.6012
$155.00Sep 18$0.00$4.80$2.40$7.40 07/07$1.00–$16.80$2.40--
$155.00Dec 18$0.00$4.80$2.40$19.00 05/18$2.25–$19.70$2.40--
$165.00Jul 17$5.70$8.40$7.05$22.70 06/18$5.90–$24.10$7.05--
$165.00Aug 21$9.60$10.70$10.15$10.67 07/02$9.10–$24.10$10.15--
$165.00Jan 21$6.00$10.50$8.25$30.00 06/04$7.75–$33.50$8.25--
$150.00Jul 17$0.00$2.15$1.08$2.65 07/09$0.18–$10.10$1.08--
$150.00Aug 21$2.60$3.70$3.15$5.30 07/10$2.88–$12.00$3.1564
$150.00Sep 18$0.00$4.80$2.40$7.10 07/08$0.90–$13.10$2.40--
$150.00Dec 18$0.00$4.80$2.40$11.01 07/08$1.75–$16.40$2.40--
$150.00Jan 15$0.00$4.80$2.40$15.50 06/12$2.23–$17.35$2.40--
$150.00Mar 19$9.80$12.60$11.20$17.50 06/04$10.40–$18.90$11.20--
$150.00Jan 21$3.00$8.00$5.50$20.30 06/09$5.00–$24.00$5.50--
$170.00Dec 18$0.20$5.00$2.60$24.00 06/05$2.60–$30.80$2.60--
$170.00Jan 21$7.00$12.00$9.50$33.40 05/26$9.25–$37.00$9.50--
$145.00Jul 17$0.00$2.15$1.08$0.35 07/10$0.18–$6.60$0.35--
$145.00Aug 21$1.30$2.40$1.85$3.30 07/10$1.68–$9.15$1.85414
$145.00Sep 18$0.00$4.80$2.40$4.00 07/08$0.88–$10.20$2.40--
$145.00Dec 18$0.00$4.70$2.35$7.00 07/07$1.00–$13.50$2.35--
$145.00Jan 15$0.00$4.80$2.40$8.40 06/26$1.85–$14.45$2.40--
$145.00Mar 19$7.10$10.60$8.85$17.05 06/22$8.40–$16.00$8.85--
$175.00Dec 18$3.00$5.00$4.00$21.80 07/07$3.70–$35.65$4.00--
$175.00Jan 15$1.50$6.00$3.75$28.25 06/10$3.50–$35.50$3.75--
$175.00Jan 21$8.50$13.00$10.75$34.38 07/09$10.50–$40.50$10.75--
$140.00Jul 17$0.00$0.05$0.03$0.12 07/10$0.03–$3.65$0.03--
$140.00Aug 21$0.90$1.50$1.20$2.55 07/09$1.15–$6.35$1.20--
$140.00Sep 18$0.00$4.00$2.00$3.60 07/09$0.88–$7.70$2.00--
$140.00Dec 18$0.10$1.80$0.95$7.10 07/09$0.95–$10.90$0.95--
$140.00Jan 15$0.00$4.80$2.40$7.94 07/08$1.55–$12.05$2.40--
$140.00Mar 19$6.50$8.90$7.70$9.70 06/25$7.35–$13.55$7.70--
$140.00Jun 17$8.20$11.00$9.60$11.60 07/09$8.85–$15.00$9.60--
$140.00Jan 21$1.50$6.00$3.75$12.60 07/07$3.75–$18.50$3.75--
$180.00Dec 18$1.50$6.00$3.75$25.60 07/07$3.75–$40.10$3.75--
$180.00Jan 21$10.00$14.50$12.25$37.50 06/30$12.00–$44.00$12.25--
$135.00Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$2.28$0.03--
$135.00Aug 21$0.50$1.95$1.23$1.45 07/09$0.78–$4.35$1.2374
$135.00Sep 18$0.10$4.80$2.45$2.62 07/09$0.93–$5.75$2.45--
$135.00Dec 18$0.00$4.80$2.40$4.15 07/07$0.88–$8.95$2.40--
$135.00Jan 15$0.00$4.50$2.25$9.40 06/22$1.40–$9.75$2.25--
$135.00Mar 19$4.20$7.40$5.80$10.42 06/18$5.75–$11.35$5.80--
$135.00Jan 21$1.00$5.50$3.25$15.39 06/03$3.00–$16.00$3.25--
$185.00Mar 19$30.90$33.10$32.00$33.06 07/02$30.70–$45.50$32.00--
$130.00Jul 17$0.00$1.00$0.50$0.07 07/07$0.08–$1.00$0.07--
$130.00Aug 21$0.00$1.00$0.50$0.72 07/10$0.50–$2.73$0.5062
$130.00Sep 18$0.00$4.80$2.40$1.32 07/10$0.88–$4.00$1.32--
$130.00Dec 18$0.00$4.80$2.40$3.94 07/10$0.88–$6.95$2.40--
$130.00Jan 15$0.00$4.80$2.40$6.40 06/16$0.88–$7.80$2.40--
$130.00Mar 19$2.90$6.10$4.50$6.20 07/09$4.50–$9.15$4.50--
$130.00Jun 17$5.50$8.50$7.00$8.00 07/09$5.60–$10.95$7.00--
$130.00Jan 21$0.50$5.00$2.75$12.60 05/26$2.75–$14.00$2.75--
$125.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.03–$1.08$0.05--
$125.00Aug 21$0.00$0.35$0.18$0.42 07/10$0.18–$1.85$0.18--
$125.00Sep 18$0.00$4.80$2.40$1.00 07/08$0.68–$2.88$1.00--
$125.00Dec 18$0.00$4.80$2.40$2.90 07/10$0.88–$5.35$2.40--
$125.00Jan 15$0.00$4.80$2.40$5.10 06/11$0.88–$6.10$2.40--
$125.00Mar 19$1.95$6.00$3.98$6.82 06/18$3.20–$7.60$3.98--
$125.00Jun 17$3.30$6.60$4.95$6.86 06/24$4.75–$8.85$4.95--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$11.75$2.50--
$195.00Jul 17$35.60$38.60$37.10$46.50 06/10$35.55–$54.55$37.10--
$120.00Jul 17$0.00$2.15$1.08$0.52 06/09$0.10–$1.10$0.52--
$120.00Aug 21$0.00$1.25$0.63$0.45 06/26$0.23–$1.55$0.4514
$120.00Sep 18$0.00$4.80$2.40$1.52 07/01$0.60–$2.40$1.52--
$120.00Dec 18$0.00$4.80$2.40$2.55 07/09$0.88–$3.47$2.40--
$120.00Jan 15$0.00$4.80$2.40$2.60 06/30$0.88–$4.55$2.40--
$120.00Mar 19$1.70$4.20$2.95$2.52 06/29$2.60–$5.85$2.52--
$120.00Jan 21$0.50$5.00$2.75$10.00 06/22$2.75–$9.75$2.75--
$200.00Jan 21$17.50$22.00$19.75$57.00 06/23$19.25–$61.00$19.75--
$115.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.08–$1.08$0.15--
$115.00Sep 18$0.00$1.75$0.88$1.25 07/01$0.35–$2.40$0.88--
$115.00Dec 18$0.00$4.80$2.40$2.00 06/25$0.88–$3.20$2.00--
$115.00Jan 15$0.00$4.50$2.25$1.85 07/06$0.88–$3.58$1.85--
$110.00Jul 17$0.00$2.15$1.08$0.11 06/26$0.48–$1.13$0.11--
$110.00Sep 18$0.00$2.75$1.38$0.65 06/22$0.60–$2.40$0.65--
$110.00Dec 18$0.00$4.80$2.40$1.40 06/30$0.78–$2.40$1.40--
$110.00Jan 15$0.00$4.80$2.40$2.22 07/08$0.88–$2.65$2.22--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$7.00$2.50--
$210.00Jan 21$22.00$27.00$24.50$67.00 06/17$23.75–$70.00$24.50--
$105.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.38–$1.10$0.10--
$105.00Dec 18$0.00$4.80$2.40$0.90 07/10$0.65–$2.40$0.90--
$105.00Jan 15$0.00$4.80$2.40$1.85 07/08$0.88–$2.40$1.85--
$105.00Jun 17$0.10$4.50$2.30$2.10 07/02$1.75–$3.65$2.10--
$215.00Dec 18$14.50$19.00$16.75$17.20 07/07$16.20–$29.25$16.75--
$100.00Sep 18$0.00$0.20$0.10$0.59 07/09$0.10–$2.40$0.10--
$100.00Dec 18$0.00$1.75$0.88$1.32 06/02$0.75–$2.40$0.88--
$100.00Jan 15$0.00$4.80$2.40$1.20 06/24$0.88–$2.40$1.20--
$100.00Jan 21$0.00$5.00$2.50$3.88 06/15$2.50–$5.20$2.50--
$95.00Sep 18$0.00$4.80$2.40$0.25 07/02$0.38–$2.40$0.25--
$95.00Jan 15$0.00$4.80$2.40$0.70 06/29$0.88–$2.40$0.70--
$95.00Jan 21$0.00$5.00$2.50$3.80 06/17$2.50–$3.75$2.50--
$90.00Jan 15$0.00$4.80$2.40$0.60 06/29$0.63–$2.40$0.60--
$90.00Jan 21$0.00$5.00$2.50$3.00 06/17$2.35–$3.00$2.50--
$80.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--4

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 997
Total Puts 236
Put/Call Ratio 0.24
Net Difference 761

Prior's Put/Call Breakdown

Total Calls 276
Total Puts 167
Put/Call Ratio 0.61
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 1,489
Total Puts 1,192
Average Put/Call Ratio 0.98
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