Tour v325
BDX
BECTON DICKINSON & C
$153.83 +1.24%
$154.87 (+0.68%)🌙
as of 07/13 06:12 PM
(7/10 18:12) ◀
|
Monday, July 13, 2026 (6:12pm)
January 2026
|
▶ (7/14 18:38)
◀ 7/13 18:12 ▶

Option Volume

Detail
ℹ
Current (07/13) 213
Calls: 82 (38%)
Puts: 131 (62%)
Prior (07/10) 154
Calls: 75 (49%)
Puts: 79 (51%)
Current vs Prior +38.31%
Calls: +9.33% (Calls)
Puts: +65.82% (Puts)
Prior 7-Day Total 2,664
Calls: 1,270 (48%)
Puts: 1,394 (52%)
Prior 7-Day Average 380
Calls: 181 (48%)
Puts: 199 (52%)
Current vs Prior 7-Day Avg -44.03%
Calls: -54.80%
Puts: -34.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $108.5K
Calls: $42.6K (39%)
Puts: $65.9K (61%)
Prior (07/10) $68.2K
Calls: $33.5K (49%)
Puts: $34.7K (51%)
Current vs Prior +59.18%
Calls: +27.13%
Puts: +90.17%
Prior 7-Day Total $1.13M
Calls: $831.9K (74%)
Puts: $297.4K (26%)
Prior 7-Day Average $161.3K
Calls: $118.8K (74%)
Puts: $42.5K (26%)
Current vs Prior 7-Day Avg -32.75%
Calls: -64.17%
Puts: +55.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.60
Prior (07/10) 1.05
Current vs Prior +51.67%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +10.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 2,784
Calls: 1,456 (52%)
Puts: 1,328 (48%)
Prior (07/10) 2,577
Calls: 1,055 (41%)
Puts: 1,522 (59%)
Current vs Prior +8.03%
Prior 7-Day Total 27,197
Calls: 14,360 (53%)
Puts: 12,837 (47%)
Prior 7-Day Average 3,885
Calls: 2,051 (53%)
Puts: 1,833 (47%)
Current vs Prior 7-Day Avg -28.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.58% | 10.27%4.58% | 10.27%
Prior 4.71% | 10.43%4.71% | 10.43%
Current vs Prior -2.61% | -1.54%-2.61% | -1.54%
Prior 7-Day Avg 5.62% | 10.76%5.62% | 10.76%
Current vs 7-Day Avg -18.50% | -4.51%-18.51% | -4.51%
Prior 7-Day Eod 4.71% | 10.43%4.71% | 10.43%
Current vs 7-Day Eod -2.61% | -1.54%-2.61% | -1.54%
Sentiment BULLISHBULLISH

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 bearish flow with 61% put dollar volume ($65.9K). Elevated premium activity with dollar volume up 59% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 52% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 1 found (avg delta 0.80, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 173.205.20$4.2047.6%60.80--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 157, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.150.40$0.2889.3%120.11468
$165.00Aug 212.003.00$2.5040.0%100.27313
$155.00Jul 171.002.00$1.5066.7%80.40243
$170.00Aug 211.102.20$1.6566.7%80.1989
$150.00Jul 173.205.20$4.2047.6%60.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.000.70$0.35200.0%380.10896
$140.00Jul 170.000.45$0.23195.7%270.06--
$135.00Jul 170.000.25$0.13192.3%220.03--
$150.00Aug 213.805.20$4.5031.1%60.3956
$145.00Aug 212.353.50$2.9339.2%40.27--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 87.8%, max 125.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2172.8%32.3%125.8%14313
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 2167.2%33.4%101.2%23--
$145.00Jul 17Aug 2144.5%32.7%36.3%42896

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 49.00, avg 13.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Jul 17$0.45$9.55$0.4521.22$165.45
$165.00$170.00Aug 21$0.85$4.15$0.854.88$165.85
$155.00$160.00Jul 17$1.22$3.78$1.223.10$156.22
$160.00$165.00Aug 21$1.80$3.20$1.801.78$161.80
$155.00$160.00Aug 21$1.85$3.15$1.851.70$156.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.10$4.90$0.1049.00$139.90
$145.00$140.00Jul 17$0.12$4.88$0.1240.67$144.88
$150.00$145.00Jul 17$0.22$4.78$0.2221.73$149.78
$145.00$135.00Aug 21$2.03$7.97$2.033.93$142.97
$150.00$145.00Aug 21$1.57$3.43$1.572.18$148.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.17, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 17$2.70$2.70$2.301.17$152.70
$155.00$160.00Aug 21$1.85$1.85$3.150.59$156.85
$160.00$165.00Aug 21$1.80$1.80$3.200.56$161.80
$155.00$160.00Jul 17$1.22$1.22$3.780.32$156.22
$165.00$170.00Aug 21$0.85$0.85$4.150.20$165.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$1.57$1.57$3.430.46$148.43
$145.00$135.00Aug 21$2.03$2.03$7.970.25$142.97
$150.00$145.00Jul 17$0.22$0.22$4.780.05$149.78
$140.00$135.00Jul 17$0.10$0.10$4.900.02$139.90
$145.00$140.00Jul 17$0.12$0.12$4.880.02$144.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.89, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$1.4072.8%32.3%
$160.00Jul 17Aug 21$4.0232.1%34.3%
$155.00Jul 17Aug 21$4.6533.4%33.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$0.7767.2%33.4%
$145.00Jul 17Aug 21$2.5844.5%32.7%
$150.00Jul 17Aug 21$3.9329.3%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.10% of stock, avg 3.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$4.20$0.57$4.77$145.23$154.773.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.33% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$140.00Jul 17$0.28$0.23$0.51$139.49$160.51
$160.00$145.00Jul 17$0.28$0.35$0.63$144.37$160.63
$160.00$150.00Jul 17$0.28$0.57$0.85$149.15$160.85
$175.00$140.00Jul 17$0.65$0.23$0.88$139.12$175.88
$175.00$145.00Jul 17$0.65$0.35$1.00$144.00$176.00
$175.00$150.00Jul 17$0.65$0.57$1.22$148.78$176.22
$165.00$140.00Jul 17$1.10$0.23$1.33$138.67$166.33
$165.00$145.00Jul 17$1.10$0.35$1.45$143.55$166.45
$165.00$150.00Jul 17$1.10$0.57$1.67$148.33$166.67
$155.00$140.00Jul 17$1.50$0.23$1.73$138.27$156.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.16, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.42$1.582.16$146.58$158.42
145/150160/165Aug 21$3.37$1.632.07$146.63$163.37
140/145150/155Jul 17$2.82$2.181.29$142.18$152.82
135/140150/155Jul 17$2.80$2.201.27$137.20$152.80
145/150165/170Aug 21$2.42$2.580.94$147.58$167.42
135/145155/160Aug 21$3.88$6.120.63$141.12$158.88
135/145160/165Aug 21$3.83$6.170.62$141.17$163.83
145/150155/160Jul 17$1.44$3.560.40$148.56$156.44
135/145165/170Aug 21$2.88$7.120.40$142.12$167.88
140/145155/160Jul 17$1.34$3.660.37$143.66$156.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$160.00$165.00$170.00Aug 21$0.95$4.054.26
$150.00$155.00$160.00Jul 17$1.48$3.522.38
$155.00$160.00$165.00Jul 17$2.04$2.961.45
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.10$4.9049.00

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 $-0.20, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 17-$0.20$9.80
$160.00$165.001:2Aug 21-$0.70$4.30
$165.00$170.001:2Aug 21-$0.80$4.20
$160.00$165.001:2Jul 17-$1.92$3.08
$155.00$160.001:2Aug 21-$2.45$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.03$4.97
$145.00$140.001:2Jul 17-$0.11$4.89
$150.00$145.001:2Jul 17-$0.13$4.87
$150.00$145.001:2Aug 21-$1.36$3.64
$145.00$135.001:2Aug 21$1.13$8.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.64%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$5.600.490.8%3.64%4.40%125
$160.00Aug 21$4.000.384.0%2.60%6.61%2--
$165.00Aug 21$2.000.277.3%1.30%8.56%10313
$170.00Aug 21$1.100.1910.5%0.72%11.23%889
$155.00Jul 17$1.000.400.8%0.65%1.41%8243
$160.00Jul 17$0.150.114.0%0.10%4.11%12468

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 839 vol/day, 199 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 $155.00 08-21 call last traded $5.60 on 07/10 (now $5.60/$6.70) — try a limit near $5.60. Also watch the $165.00 08-21 call last traded $2.30 on 07/10 (now $2.00/$3.00) — try a limit near $2.30; the $155.00 07-17 call last traded $1.00 on 07/10 (now $1.00/$2.00) — try a limit near $1.00. Most tradeable put: the $145.00 03-19 put last traded $17.05 on 06/22 (now $8.60/$11.60) — try a limit near $10.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$1.00$2.00$1.50$1.00 07/10$0.63–$5.35$1.00243
$155.00Aug 21$5.60$6.70$6.15$5.60 07/10$2.53–$9.30$5.6025
$155.00Sep 18$48.00$52.00$50.00$7.00 07/10$3.45–$50.00$48.00--
$155.00Dec 18$49.50$54.00$51.75$14.09 07/02$7.20–$51.75$49.50--
$155.00Jan 15$50.00$54.40$52.20$16.30 07/07$7.70–$52.20$50.00--
$155.00Mar 19$13.30$17.50$15.40$15.40 07/06$9.85–$18.30$15.40--
$155.00Jan 21$58.00$62.50$60.25$16.70 06/22$16.75–$60.25$58.00--
$150.00Jul 17$3.20$5.20$4.20$3.59 07/10$1.27–$9.35$3.59--
$150.00Aug 21$8.20$9.70$8.95$7.33 07/09$4.00–$12.80$8.20--
$150.00Sep 18$53.00$57.00$55.00$8.75 07/08$5.10–$55.00$53.00--
$150.00Jan 15$54.50$59.00$56.75$12.70 07/09$9.55–$56.75$54.50--
$150.00Mar 19$16.00$19.80$17.90$17.87 06/09$11.55–$21.05$17.87--
$150.00Jun 17$18.50$23.00$20.75$20.03 06/25$14.05–$23.75$20.03--
$150.00Jan 21$62.00$66.50$64.25$25.85 07/10$18.50–$64.25$62.00--
$160.00Jul 17$0.15$0.40$0.28$0.55 07/08$0.20–$2.63$0.28468
$160.00Aug 21$4.00$4.60$4.30$3.10 07/09$1.55–$6.90$4.00--
$160.00Sep 18$43.00$47.50$45.25$4.43 07/09$2.50–$45.25$43.00--
$160.00Dec 18$45.00$49.50$47.25$7.44 07/09$5.30–$47.25$45.00--
$160.00Jan 15$45.50$49.80$47.65$8.00 06/17$6.30–$47.65$45.50--
$160.00Mar 19$11.40$15.20$13.30$11.10 06/24$8.20–$15.90$11.40--
$160.00Jan 21$54.50$59.00$56.75$20.00 07/09$15.00–$56.75$54.50--
$145.00Jul 17$7.70$10.10$8.90$7.50 07/10$2.35–$13.75$7.70--
$145.00Aug 21$11.20$13.30$12.25$11.00 07/10$5.75–$16.00$11.20--
$145.00Sep 18$57.70$62.00$59.85$11.66 06/25$6.95–$59.85$57.70--
$145.00Mar 19$18.90$22.50$20.70$17.50 05/20$13.85–$24.00$18.90--
$165.00Jul 17$0.00$2.20$1.10$0.08 07/10$0.10–$1.25$0.08--
$165.00Aug 21$2.00$3.00$2.50$2.30 07/10$1.05–$4.60$2.30313
$165.00Sep 18$38.30$42.50$40.40$3.18 07/09$1.88–$40.40$38.30--
$165.00Dec 18$41.00$45.50$43.25$7.50 07/10$4.40–$43.25$41.00--
$165.00Jan 15$41.50$46.00$43.75$8.79 07/01$4.70–$43.75$41.50--
$165.00Mar 19$9.50$13.30$11.40$8.84 06/02$6.70–$14.00$9.50--
$165.00Jan 21$51.00$55.50$53.25$18.36 07/10$13.50–$53.25$51.00--
$140.00Jul 17$12.90$14.90$13.90$17.35 07/02$4.65–$18.40$13.90--
$140.00Sep 18$62.50$67.00$64.75$16.55 06/25$9.60–$64.75$62.50--
$140.00Dec 18$63.50$68.00$65.75$15.00 06/18$13.00–$65.75$63.50--
$140.00Jan 15$64.00$68.00$66.00$16.15 05/14$13.95–$66.00$64.00--
$140.00Jan 21$69.50$74.00$71.75$30.50 07/08$23.00–$71.75$69.50--
$170.00Jul 17$0.00$2.00$1.00$0.30 07/07$0.13–$1.05$0.30--
$170.00Aug 21$1.10$2.20$1.65$1.15 07/10$0.70–$3.05$1.1589
$170.00Sep 18$33.50$38.00$35.75$2.08 07/09$0.90–$35.75$33.50--
$170.00Dec 18$36.70$41.00$38.85$8.60 07/07$3.18–$38.85$36.70--
$170.00Jan 15$37.50$41.50$39.50$7.40 06/25$4.10–$39.50$37.50--
$170.00Mar 19$7.80$10.80$9.30$7.80 06/11$5.65–$11.75$7.80--
$170.00Jan 21$47.50$52.00$49.75$17.48 06/05$12.10–$49.75$47.50--
$135.00Jul 17$17.80$20.30$19.05$8.84 06/22$7.85–$23.15$17.80--
$135.00Jan 15$68.50$73.00$70.75$21.40 06/11$16.70–$70.75$68.50--
$135.00Mar 19$24.80$28.80$26.80$25.98 07/10$18.55–$30.90$25.98--
$135.00Jan 21$74.00$78.00$76.00$32.50 07/10$25.25–$76.00$74.00--
$175.00Jul 17$0.00$1.30$0.65$0.10 07/10$0.13–$1.18$0.1021
$175.00Aug 21$0.60$1.55$1.08$1.25 07/08$0.57–$2.55$1.08--
$175.00Sep 18$29.00$33.50$31.25$1.40 07/10$0.90–$31.25$29.00--
$175.00Dec 18$32.50$37.00$34.75$4.10 07/09$2.23–$34.75$32.50--
$175.00Mar 19$6.30$10.10$8.20$6.50 07/09$4.68–$10.30$6.50--
$130.00Jul 17$22.70$25.30$24.00$11.72 06/22$12.15–$28.25$22.70--
$130.00Aug 21$23.80$26.50$25.15$17.87 06/23$14.95–$29.45$23.80--
$130.00Sep 18$72.50$77.00$74.75$28.50 06/26$15.95–$74.75$72.50--
$130.00Dec 18$73.00$77.50$75.25$32.34 07/07$18.75–$75.25$73.00--
$130.00Jan 15$73.50$77.50$75.50$23.00 06/23$19.55–$75.50$73.50--
$130.00Jun 17$30.90$34.90$32.90$30.20 07/09$23.50–$36.75$30.90--
$130.00Jan 21$78.00$82.50$80.25$38.30 07/06$28.00–$80.25$78.00--
$180.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.10–$1.13$0.15--
$180.00Aug 21$0.10$1.40$0.75$0.60 07/08$0.35–$1.83$0.60--
$180.00Sep 18$24.60$29.00$26.80$2.58 07/07$0.53–$26.80$24.60--
$180.00Dec 18$29.00$33.00$31.00$3.74 07/08$1.50–$31.00$29.00--
$180.00Jan 15$29.10$33.50$31.30$3.85 07/09$2.90–$31.30$29.10--
$180.00Jan 21$41.00$45.50$43.25$11.00 06/17$9.50–$43.25$41.00--
$125.00Jul 17$27.70$30.30$29.00$26.25 06/10$17.00–$33.25$27.70--
$125.00Sep 18$77.50$82.00$79.75$30.76 06/26$19.55–$79.75$77.50--
$125.00Jan 15$78.00$82.50$80.25$25.56 05/14$22.70–$80.25$78.00--
$185.00Aug 21$0.05$1.50$0.78$0.30 07/09$0.38–$1.25$0.30--
$185.00Sep 18$21.00$24.50$22.75$0.60 07/10$0.65–$22.75$21.00--
$185.00Dec 18$25.50$29.50$27.50$3.70 07/07$1.27–$27.50$25.50--
$185.00Jan 15$26.00$30.00$28.00$3.27 07/09$2.20–$28.00$26.00--
$120.00Sep 18$82.50$87.00$84.75$37.70 06/26$23.80–$84.75$82.50--
$120.00Jan 21$86.50$91.00$88.75$43.00 07/08$33.50–$88.75$86.50--
$190.00Aug 21$0.00$2.35$1.18$0.50 07/06$0.18–$1.45$0.50--
$190.00Sep 18$17.00$20.50$18.75$1.10 07/06$0.50–$18.75$17.00--
$190.00Dec 18$22.00$26.00$24.00$2.00 07/10$1.20–$24.00$22.00--
$190.00Jan 15$22.50$26.50$24.50$3.50 06/25$1.45–$24.50$22.50--
$190.00Mar 19$3.30$6.70$5.00$4.02 07/09$2.58–$6.15$4.02--
$115.00Aug 21$37.40$41.20$39.30$42.20 06/26$27.75–$44.05$39.30--
$115.00Dec 18$88.00$92.00$90.00$38.89 06/08$29.60–$90.00$88.00--
$115.00Jan 21$91.00$95.50$93.25$46.00 06/25$36.25–$93.25$91.00--
$195.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.10–$1.28$0.40--
$195.00Sep 18$13.00$17.00$15.00$0.72 07/02$0.48–$15.00$13.00--
$195.00Dec 18$18.50$22.50$20.50$1.15 06/29$1.60–$20.50$18.50--
$195.00Jan 15$19.50$23.50$21.50$2.25 06/25$1.40–$21.50$19.50--
$110.00Jan 15$92.50$97.00$94.75$39.20 06/12$34.60–$94.75$92.50--
$110.00Jan 21$95.50$99.50$97.50$49.80 06/09$40.00–$97.50$95.50--
$200.00Sep 18$9.50$13.50$11.50$0.34 06/29$0.48–$11.50$9.50--
$200.00Dec 18$15.50$19.50$17.50$1.85 06/26$0.90–$17.50$15.50--
$200.00Jan 15$16.50$20.50$18.50$1.85 06/25$0.68–$18.50$16.50--
$200.00Mar 19$1.05$5.00$3.03$3.50 07/08$1.40–$4.15$3.03--
$200.00Jan 21$30.00$34.50$32.25$6.90 06/23$6.90–$32.25$30.00--
$105.00Dec 18$97.50$102.00$99.75$53.00 06/26$38.05–$99.75$97.50--
$205.00Sep 18$7.00$11.00$9.00$5.40 06/22$4.45–$12.00$7.00--
$100.00Jul 17$52.70$55.30$54.00$50.25 06/09$40.95–$58.50$52.70--
$100.00Dec 18$102.50$107.40$104.95$57.00 06/26$42.50–$104.95$102.50--
$100.00Jan 15$102.50$107.00$104.75$59.30 07/07$43.30–$104.75$102.50--
$100.00Jan 21$104.50$108.50$106.50$58.30 07/08$46.75–$106.50$104.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$1.10$4.60$2.85$4.53 07/08$1.85–$14.30$2.85--
$155.00Aug 21$6.00$7.70$6.85$6.60 07/06$5.20–$15.50$6.60--
$155.00Sep 18$0.00$4.80$2.40$7.40 07/07$2.40–$16.80$2.40--
$155.00Dec 18$0.05$5.00$2.53$19.00 05/18$2.53–$19.70$2.53--
$150.00Jul 17$0.30$0.85$0.57$2.65 07/09$0.53–$10.10$0.57274
$150.00Aug 21$3.80$5.20$4.50$5.30 07/10$3.33–$12.00$4.5056
$150.00Sep 18$0.00$4.80$2.40$7.10 07/08$2.40–$13.30$2.40--
$150.00Dec 18$0.00$4.80$2.40$11.01 07/08$2.40–$16.40$2.40--
$150.00Jan 15$0.05$4.40$2.23$15.50 06/12$2.23–$17.35$2.23--
$150.00Mar 19$10.60$13.90$12.25$17.50 06/04$10.75–$18.90$12.25--
$150.00Jan 21$3.50$8.00$5.75$20.30 06/09$5.75–$24.00$5.75--
$160.00Jul 17$5.80$7.60$6.70$4.30 07/02$4.40–$19.20$5.80--
$160.00Aug 21$8.90$10.40$9.65$8.30 07/08$7.60–$19.60$8.90--
$160.00Sep 18$0.00$4.80$2.40$12.58 07/10$2.40–$20.85$2.40--
$160.00Jan 15$0.90$4.20$2.55$21.10 06/23$2.55–$24.10$2.55--
$160.00Jan 21$5.50$10.00$7.75$25.34 06/05$7.75–$30.25$7.75--
$145.00Jul 17$0.00$0.70$0.35$0.35 07/10$0.25–$6.60$0.35896
$145.00Aug 21$2.35$3.50$2.93$3.30 07/10$2.00–$9.15$2.93--
$145.00Sep 18$0.00$4.80$2.40$4.00 07/08$2.40–$10.20$2.40--
$145.00Dec 18$0.00$2.20$1.10$7.00 07/07$1.10–$13.50$1.10--
$145.00Jan 15$0.00$3.70$1.85$8.40 06/26$1.85–$14.45$1.85--
$145.00Mar 19$8.60$11.60$10.10$17.05 06/22$8.90–$16.05$10.1074
$165.00Jul 17$10.30$12.40$11.35$22.70 06/18$8.10–$24.10$11.35--
$165.00Aug 21$12.30$14.60$13.45$10.67 07/02$10.55–$24.10$12.30--
$165.00Jan 21$6.50$11.00$8.75$30.00 06/04$8.75–$33.50$8.75--
$140.00Jul 17$0.00$0.45$0.23$0.12 07/10$0.08–$3.65$0.12--
$140.00Aug 21$1.25$2.00$1.63$2.55 07/09$1.38–$6.35$1.63--
$140.00Sep 18$0.00$2.85$1.43$3.60 07/09$1.43–$7.70$1.43--
$140.00Dec 18$0.10$4.80$2.45$7.10 07/09$2.45–$10.95$2.45--
$140.00Jan 15$0.00$3.10$1.55$7.94 07/08$1.55–$12.05$1.55--
$140.00Mar 19$6.80$9.70$8.25$9.70 06/25$7.35–$13.55$8.25--
$140.00Jun 17$7.90$12.20$10.05$11.60 07/09$8.85–$15.00$10.05--
$140.00Jan 21$1.50$6.50$4.00$12.60 07/07$4.00–$18.50$4.00--
$170.00Dec 18$1.10$5.50$3.30$24.00 06/05$3.30–$30.80$3.30--
$170.00Jan 21$8.00$12.50$10.25$33.40 05/26$10.25–$37.00$10.25--
$135.00Jul 17$0.00$0.25$0.13$0.20 07/10$0.08–$2.28$0.13--
$135.00Aug 21$0.60$1.20$0.90$1.45 07/09$0.90–$4.35$0.90--
$135.00Sep 18$0.10$4.80$2.45$2.62 07/09$1.78–$5.75$2.45--
$135.00Dec 18$0.00$4.80$2.40$4.15 07/07$2.40–$8.95$2.40--
$135.00Jan 15$0.00$2.80$1.40$9.40 06/22$1.40–$9.75$1.40--
$135.00Mar 19$5.50$8.10$6.80$10.42 06/18$5.75–$11.35$6.80--
$135.00Jan 21$1.00$6.00$3.50$15.39 06/03$3.50–$16.00$3.50--
$175.00Dec 18$1.80$6.00$3.90$21.80 07/07$3.90–$35.65$3.90--
$175.00Jan 15$2.65$6.50$4.58$28.25 06/10$4.58–$35.60$4.58--
$175.00Jan 21$9.00$14.00$11.50$34.38 07/09$11.50–$40.50$11.50--
$130.00Jul 17$0.00$2.00$1.00$0.07 07/07$0.08–$1.00$0.07--
$130.00Aug 21$0.25$1.00$0.63$0.72 07/10$0.63–$2.73$0.63--
$130.00Sep 18$0.00$4.80$2.40$1.32 07/10$1.33–$4.00$1.32--
$130.00Dec 18$0.00$4.80$2.40$3.94 07/10$2.40–$7.20$2.40--
$130.00Jan 15$0.00$1.75$0.88$6.40 06/16$0.88–$7.80$0.88--
$130.00Mar 19$4.30$6.70$5.50$6.20 07/09$4.60–$9.15$5.50--
$130.00Jun 17$4.60$8.90$6.75$8.00 07/09$5.60–$10.95$6.75--
$130.00Jan 21$0.50$5.10$2.80$12.60 05/26$2.80–$14.00$2.80--
$180.00Dec 18$2.70$7.00$4.85$25.60 07/07$4.85–$40.10$4.85--
$180.00Jan 21$11.40$15.50$13.45$37.50 06/30$13.45–$44.00$13.45--
$125.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.03–$1.50$0.05--
$125.00Aug 21$0.10$2.00$1.05$0.42 07/10$0.38–$1.85$0.42--
$125.00Sep 18$0.00$4.80$2.40$1.00 07/08$0.68–$2.93$1.00--
$125.00Dec 18$0.00$4.80$2.40$2.90 07/10$2.23–$5.55$2.40--
$125.00Jan 15$0.00$1.75$0.88$5.10 06/11$0.88–$6.10$0.88--
$125.00Mar 19$3.30$5.70$4.50$6.82 06/18$3.20–$7.60$4.50--
$125.00Jun 17$3.30$7.60$5.45$6.86 06/24$4.75–$8.85$5.45--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$11.75$2.50--
$185.00Mar 19$32.80$36.80$34.80$33.06 07/02$32.00–$45.50$33.06--
$120.00Jul 17$0.00$2.15$1.08$0.52 06/09$0.10–$1.20$0.52--
$120.00Aug 21$0.00$2.35$1.18$0.45 06/26$0.23–$1.55$0.45--
$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$1.98–$4.25$2.40--
$120.00Jan 15$0.00$1.75$0.88$2.60 06/30$0.88–$4.75$0.88--
$120.00Mar 19$2.55$5.30$3.93$2.52 06/29$2.60–$5.85$2.55--
$120.00Jan 21$0.50$5.00$2.75$10.00 06/22$2.75–$10.00$2.75--
$115.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.08–$1.13$0.15--
$115.00Sep 18$0.00$4.80$2.40$1.25 07/01$0.35–$2.40$1.25--
$115.00Dec 18$0.00$4.80$2.40$2.00 06/25$1.40–$3.20$2.00--
$115.00Jan 15$0.00$1.75$0.88$1.85 07/06$0.88–$3.65$0.88--
$195.00Jul 17$39.50$42.70$41.10$46.50 06/10$36.75–$54.55$41.10--
$110.00Jul 17$0.00$2.15$1.08$0.11 06/26$0.23–$1.13$0.11--
$110.00Sep 18$0.00$4.80$2.40$0.65 06/22$0.48–$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$1.75$0.88$2.22 07/08$0.88–$2.78$0.88--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$7.00$2.50--
$200.00Jan 21$19.00$23.50$21.25$57.00 06/23$21.25–$61.00$21.25--
$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$1.75$0.88$1.85 07/08$0.88–$2.72$0.88--
$105.00Jun 17$0.00$4.40$2.20$2.10 07/02$1.75–$3.65$2.10--
$100.00Sep 18$0.00$4.80$2.40$0.59 07/09$0.38–$2.40$0.59--
$100.00Dec 18$0.00$4.80$2.40$1.32 06/02$0.75–$2.40$1.32--
$100.00Jan 15$0.00$1.75$0.88$1.20 06/24$0.88–$2.25$0.88--
$100.00Jan 21$0.00$5.00$2.50$3.88 06/15$2.50–$5.20$2.50--
$210.00Jan 21$24.20$28.00$26.10$67.00 06/17$26.10–$70.00$26.10--
$210.00Sep 18$10.70$14.00$12.35--$12.35–$12.35—$10.703
$95.00Sep 18$0.00$4.80$2.40$0.25 07/02$0.48–$2.40$0.25--
$95.00Jan 15$0.00$1.75$0.88$0.70 06/29$0.88–$2.03$0.70--
$95.00Jan 21$0.00$5.00$2.50$3.80 06/17$2.50–$4.25$2.50--
$215.00Dec 18$17.60$21.00$19.30$17.20 07/07$16.95–$29.25$17.60--
$90.00Jan 15$0.00$1.75$0.88$0.60 06/29$0.63–$1.60$0.60--
$90.00Jan 21$0.00$5.00$2.50$3.00 06/17$2.10–$3.00$2.50--
$85.00Dec 18$0.00$4.80$2.40$0.90 07/09$0.63–$2.40$0.90--
$85.00Jan 15$0.00$2.55$1.27$0.55 06/29$0.48–$1.48$0.55--

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 82
Total Puts 131
Put/Call Ratio 1.60
Net Difference -49

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 79
Put/Call Ratio 1.05
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 1,270
Total Puts 1,394
Average Put/Call Ratio 1.45
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