Tour v334
BDX
BECTON DICKINSON & C
$150.65 -2.07%
$150.50 (-0.10%)🌙
as of 07/14 06:38 PM
(7/13 18:12) ◀
|
Tuesday, July 14, 2026 (6:38pm)
January 2026
|
▶ (7/15 18:22)
◀ 7/14 18:38 ▶

Option Volume

Detail
ℹ
Current (07/14) 422
Calls: 151 (36%)
Puts: 271 (64%)
Prior (07/13) 213
Calls: 82 (38%)
Puts: 131 (62%)
Current vs Prior +98.12%
Calls: +84.15% (Calls)
Puts: +106.87% (Puts)
Prior 7-Day Total 2,706
Calls: 1,288 (48%)
Puts: 1,418 (52%)
Prior 7-Day Average 386
Calls: 184 (48%)
Puts: 202 (52%)
Current vs Prior 7-Day Avg +9.16%
Calls: -17.93%
Puts: +33.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $114.6K
Calls: $71.2K (62%)
Puts: $43.5K (38%)
Prior (07/13) $108.5K
Calls: $42.6K (39%)
Puts: $65.9K (61%)
Current vs Prior +5.68%
Calls: +67.12%
Puts: -34.02%
Prior 7-Day Total $1.20M
Calls: $852.2K (71%)
Puts: $351.8K (29%)
Prior 7-Day Average $172.0K
Calls: $121.7K (71%)
Puts: $50.3K (29%)
Current vs Prior 7-Day Avg -33.35%
Calls: -41.55%
Puts: -13.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.79
Prior (07/13) 1.60
Current vs Prior +12.34%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +24.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 4,973
Calls: 2,242 (45%)
Puts: 2,731 (55%)
Prior (07/13) 2,784
Calls: 1,456 (52%)
Puts: 1,328 (48%)
Current vs Prior +78.63%
Prior 7-Day Total 27,651
Calls: 14,826 (54%)
Puts: 12,825 (46%)
Prior 7-Day Average 3,950
Calls: 2,118 (54%)
Puts: 1,832 (46%)
Current vs Prior 7-Day Avg +25.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.43% | 10.39%4.43% | 10.39%
Prior 4.58% | 10.27%4.58% | 10.27%
Current vs Prior -3.25% | +1.14%-3.25% | +1.14%
Prior 7-Day Avg 5.40% | 10.61%5.40% | 10.61%
Current vs 7-Day Avg -17.95% | -2.07%-17.95% | -2.06%
Prior 7-Day Eod 4.58% | 10.27%4.58% | 10.27%
Current vs 7-Day Eod -3.25% | +1.14%-3.25% | +1.14%
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 bullish flow with 62% call dollar volume ($71.2K). Above-average activity with volume up 98% vs prior. Extreme bearish P/C ratio of 1.79 - heavy put buying. Rising open interest (up 79%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 4 found (avg delta 0.73, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.702.55$2.1339.9%70.59354
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.9010.40$9.1527.3%10.9411
$155.00Jul 174.105.00$4.5519.8%20.82--
$155.00Aug 217.909.10$8.5014.1%10.573

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 342, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.505.50$5.0020.0%1060.4426
$150.00Jul 171.702.55$2.1339.9%70.59354
$160.00Aug 212.553.90$3.2241.9%50.32178
$165.00Aug 211.402.55$1.9858.1%50.23322
$155.00Jul 170.250.75$0.50100.0%20.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.601.90$1.25104.0%1250.42275
$145.00Jul 170.050.45$0.25160.0%280.11858
$140.00Aug 211.252.35$1.8061.1%260.2061
$140.00Jul 170.000.35$0.18194.4%180.06902
$135.00Jul 170.000.35$0.18194.4%60.04125

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 54.7%, max 124.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2174.2%33.0%124.7%6823
$155.00Jul 17Aug 2134.8%33.9%2.7%10826
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 2173.3%34.4%112.9%7198
$140.00Jul 17Aug 2153.3%30.9%72.4%44963
$145.00Jul 17Aug 2135.9%31.9%12.5%29858
$155.00Jul 17Aug 2134.8%33.9%2.7%33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.64, avg 3.62)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.68$4.32$0.686.35$165.68
$160.00$165.00Aug 21$1.24$3.76$1.243.03$161.24
$150.00$155.00Jul 17$1.63$3.37$1.632.07$151.63
$155.00$160.00Aug 21$1.78$3.22$1.781.81$156.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.47$4.53$0.479.64$134.53
$140.00$135.00Aug 21$0.55$4.45$0.558.09$139.45
$150.00$145.00Jul 17$1.00$4.00$1.004.00$149.00
$145.00$140.00Aug 21$1.63$3.37$1.632.07$143.37
$150.00$145.00Aug 21$1.82$3.18$1.821.75$148.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 11.50, avg 1.53)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$1.78$1.78$3.220.55$156.78
$150.00$155.00Jul 17$1.63$1.63$3.370.48$151.63
$160.00$165.00Aug 21$1.24$1.24$3.760.33$161.24
$165.00$170.00Aug 21$0.68$0.68$4.320.16$165.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Jul 17$4.60$4.60$0.4011.50$155.40
$155.00$150.00Jul 17$3.30$3.30$1.701.94$151.70
$155.00$150.00Aug 21$3.25$3.25$1.751.86$151.75
$150.00$145.00Aug 21$1.82$1.82$3.180.57$148.18
$145.00$140.00Aug 21$1.63$1.63$3.370.48$143.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.84, cheapest $1.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$1.5574.2%33.0%
$155.00Jul 17Aug 21$4.5034.8%33.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$1.0773.3%34.4%
$140.00Jul 17Aug 21$1.6253.3%30.9%
$145.00Jul 17Aug 21$3.1835.9%31.9%
$155.00Jul 17Aug 21$3.9534.8%33.9%
$150.00Jul 17Aug 21$4.0030.4%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.24% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$2.13$1.25$3.38$146.62$153.382.24%
$155.00Jul 17$0.50$4.55$5.05$149.95$160.053.35%
$155.00Aug 21$5.00$8.50$13.50$141.50$168.508.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.40% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$140.00Jul 17$0.43$0.18$0.61$139.39$165.61
$155.00$140.00Jul 17$0.50$0.18$0.68$139.32$155.68
$165.00$145.00Jul 17$0.43$0.25$0.68$144.32$165.68
$155.00$145.00Jul 17$0.50$0.25$0.75$144.25$155.75
$165.00$150.00Jul 17$0.43$1.25$1.68$148.32$166.68
$155.00$150.00Jul 17$0.50$1.25$1.75$148.25$156.75
$170.00$130.00Aug 21$1.30$0.78$2.08$127.92$172.08
$170.00$135.00Aug 21$1.30$1.25$2.55$132.45$172.55
$165.00$130.00Aug 21$1.98$0.78$2.76$127.24$167.76
$170.00$140.00Aug 21$1.30$1.80$3.10$136.90$173.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 8.80, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.49$0.518.80$150.51$164.49
150/155165/170Aug 21$3.93$1.073.67$151.07$168.93
145/150155/160Aug 21$3.60$1.402.57$146.40$158.60
140/145155/160Aug 21$3.41$1.592.14$141.59$158.41
145/150160/165Aug 21$3.06$1.941.58$146.94$163.06
140/145160/165Aug 21$2.87$2.131.35$142.13$162.87
145/150165/170Aug 21$2.50$2.501.00$147.50$167.50
135/140155/160Aug 21$2.33$2.670.87$137.67$157.33
140/145165/170Aug 21$2.31$2.690.86$142.69$167.31
130/135155/160Aug 21$2.25$2.750.82$132.75$157.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 70.43, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.54$4.468.26
$160.00$165.00$170.00Aug 21$0.56$4.447.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.07$4.9370.43
$130.00$135.00$140.00Aug 21$0.08$4.9261.50
$140.00$145.00$150.00Aug 21$0.19$4.8125.32
$140.00$145.00$150.00Jul 17$0.93$4.074.38
$135.00$140.00$145.00Aug 21$1.08$3.923.63

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 $-0.36, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Jul 17-$0.36$9.64
$165.00$170.001:2Aug 21-$0.62$4.38
$160.00$165.001:2Aug 21-$0.74$4.26
$155.00$160.001:2Aug 21-$1.44$3.56
$150.00$155.001:2Jul 17$1.13$3.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.11$4.89
$145.00$140.001:2Aug 21-$0.17$4.83
$140.00$135.001:2Jul 17-$0.18$4.82
$135.00$130.001:2Aug 21-$0.31$4.69
$140.00$135.001:2Aug 21-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.99%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$4.500.442.9%2.99%5.87%10626
$160.00Aug 21$2.550.326.2%1.69%7.90%5178
$165.00Aug 21$1.400.239.5%0.93%10.45%5322
$170.00Aug 21$0.800.1612.8%0.53%13.38%297
$155.00Jul 17$0.250.202.9%0.17%3.05%2--

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 $135.00 03-19 call last traded $25.98 on 07/10 (now $23.20/$26.40) — try a limit near $24.80. Also watch the $155.00 08-21 call last traded $5.60 on 07/10 (now $4.50/$5.50) — try a limit near $5.00; the $150.00 07-17 call last traded $3.59 on 07/10 (now $1.70/$2.55) — try a limit near $2.13. Most tradeable put: the $155.00 08-21 put last traded $6.60 on 07/06 (now $7.90/$9.10) — try a limit near $7.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.70$2.55$2.13$3.59 07/10$1.27–$9.35$2.13354
$150.00Aug 21$6.30$8.00$7.15$7.33 07/09$4.00–$12.80$7.15--
$150.00Sep 18$50.90$55.00$52.95$8.75 07/08$5.10–$55.00$50.90--
$150.00Jan 15$52.50$56.50$54.50$12.70 07/09$9.55–$56.75$52.50--
$150.00Mar 19$14.50$17.90$16.20$17.87 06/09$11.55–$21.05$16.20--
$150.00Jun 17$16.70$21.40$19.05$20.03 06/25$14.05–$23.75$19.05--
$150.00Jan 21$59.50$64.50$62.00$25.85 07/10$18.50–$64.25$59.50--
$155.00Jul 17$0.25$0.75$0.50$1.00 07/10$0.50–$5.35$0.50--
$155.00Aug 21$4.50$5.50$5.00$5.60 07/10$2.53–$9.30$5.0026
$155.00Sep 18$46.00$50.00$48.00$7.00 07/10$3.45–$50.00$46.00--
$155.00Dec 18$47.50$52.00$49.75$14.09 07/02$7.20–$51.75$47.50--
$155.00Jan 15$48.00$52.00$50.00$16.30 07/07$7.70–$52.20$48.00--
$155.00Mar 19$13.30$15.60$14.45$15.40 07/06$9.85–$18.30$14.45--
$155.00Jan 21$55.50$60.50$58.00$16.70 06/22$16.75–$60.25$55.50--
$145.00Jul 17$5.10$6.30$5.70$7.50 07/10$2.35–$13.75$5.70--
$145.00Aug 21$9.50$11.00$10.25$11.00 07/10$5.75–$16.00$10.25--
$145.00Sep 18$55.50$60.00$57.75$11.66 06/25$6.95–$59.85$55.50--
$145.00Mar 19$16.90$20.60$18.75$17.50 05/20$13.85–$24.00$17.50--
$160.00Jul 17$0.00$0.40$0.20$0.55 07/08$0.20–$2.63$0.20--
$160.00Aug 21$2.55$3.90$3.22$3.10 07/09$1.55–$6.90$3.10178
$160.00Sep 18$41.00$45.50$43.25$4.43 07/09$2.50–$45.25$41.00--
$160.00Dec 18$43.50$47.50$45.50$7.44 07/09$5.30–$47.25$43.50--
$160.00Jan 15$43.10$47.50$45.30$8.00 06/17$6.30–$47.65$43.10--
$160.00Mar 19$9.80$13.80$11.80$11.10 06/24$8.20–$15.90$11.10--
$160.00Jan 21$52.00$57.00$54.50$20.00 07/09$15.00–$56.75$52.00--
$140.00Jul 17$9.90$12.30$11.10$17.35 07/02$4.65–$18.40$11.10--
$140.00Sep 18$60.70$65.00$62.85$16.55 06/25$9.60–$64.75$60.70--
$140.00Dec 18$61.50$66.00$63.75$15.00 06/18$13.00–$65.75$61.50--
$140.00Jan 15$61.80$66.00$63.90$16.15 05/14$13.95–$66.00$61.80--
$140.00Jan 21$67.00$72.00$69.50$30.50 07/08$23.00–$71.75$67.00--
$165.00Jul 17$0.00$0.85$0.43$0.08 07/10$0.10–$1.25$0.08501
$165.00Aug 21$1.40$2.55$1.98$2.30 07/10$1.05–$4.60$1.98322
$165.00Sep 18$36.50$40.50$38.50$3.18 07/09$1.88–$40.40$36.50--
$165.00Dec 18$39.00$43.00$41.00$7.50 07/10$4.40–$43.25$39.00--
$165.00Jan 15$39.50$43.50$41.50$8.79 07/01$4.70–$43.75$39.50--
$165.00Mar 19$8.10$11.90$10.00$8.84 06/02$6.70–$14.00$8.84--
$165.00Jan 21$48.50$53.50$51.00$18.36 07/10$13.50–$53.25$48.50--
$135.00Jul 17$14.70$17.30$16.00$8.84 06/22$7.85–$23.15$14.70--
$135.00Jan 15$66.30$71.00$68.65$21.40 06/11$16.70–$70.75$66.30--
$135.00Mar 19$23.20$26.40$24.80$25.98 07/10$18.55–$30.90$24.802
$135.00Jan 21$71.00$76.00$73.50$32.50 07/10$25.25–$76.00$71.00--
$170.00Jul 17$0.00$2.00$1.00$0.30 07/07$0.13–$1.05$0.30--
$170.00Aug 21$0.80$1.80$1.30$1.15 07/10$0.70–$3.05$1.1597
$170.00Sep 18$31.70$35.50$33.60$2.08 07/09$0.90–$35.75$31.70--
$170.00Dec 18$35.00$38.50$36.75$8.60 07/07$3.18–$38.85$35.00--
$170.00Jan 15$35.50$39.00$37.25$7.40 06/25$4.10–$39.50$35.50--
$170.00Mar 19$6.40$10.30$8.35$7.80 06/11$5.65–$11.75$7.80--
$170.00Jan 21$45.00$50.00$47.50$17.48 06/05$12.10–$49.75$45.00--
$130.00Jul 17$19.70$22.30$21.00$11.72 06/22$12.15–$28.25$19.70--
$130.00Aug 21$21.80$24.00$22.90$17.87 06/23$14.95–$29.45$21.80--
$130.00Sep 18$70.50$75.00$72.75$28.50 06/26$15.95–$74.75$70.50--
$130.00Dec 18$71.00$75.50$73.25$32.34 07/07$18.75–$75.25$71.00--
$130.00Jan 15$71.00$75.50$73.25$23.00 06/23$19.55–$75.50$71.00--
$130.00Jun 17$28.30$32.50$30.40$30.20 07/09$23.50–$36.75$30.20--
$130.00Jan 21$75.50$80.50$78.00$38.30 07/06$28.00–$80.25$75.50--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$1.18$0.10--
$175.00Aug 21$0.40$2.10$1.25$1.25 07/08$0.57–$2.55$1.25--
$175.00Sep 18$27.00$31.00$29.00$1.40 07/10$0.90–$31.25$27.00--
$175.00Dec 18$30.50$34.50$32.50$4.10 07/09$2.23–$34.75$30.50--
$175.00Mar 19$5.10$8.90$7.00$6.50 07/09$4.68–$10.30$6.50--
$125.00Jul 17$24.70$27.30$26.00$26.25 06/10$17.00–$33.25$26.00--
$125.00Sep 18$75.40$80.00$77.70$30.76 06/26$19.55–$79.75$75.40--
$125.00Jan 15$76.00$80.50$78.25$25.56 05/14$22.70–$80.25$76.00--
$180.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.10–$1.13$0.15--
$180.00Aug 21$0.30$2.60$1.45$0.60 07/08$0.35–$1.83$0.60--
$180.00Sep 18$22.50$26.50$24.50$2.58 07/07$0.53–$26.80$22.50--
$180.00Dec 18$27.00$31.00$29.00$3.74 07/08$1.50–$31.00$27.00--
$180.00Jan 15$27.50$31.50$29.50$3.85 07/09$2.90–$31.30$27.50--
$180.00Jan 21$38.90$43.50$41.20$11.00 06/17$9.50–$43.25$38.90--
$120.00Sep 18$80.50$84.50$82.50$37.70 06/26$23.80–$84.75$80.50--
$120.00Jan 21$84.00$89.00$86.50$43.00 07/08$33.50–$88.75$84.00--
$185.00Aug 21$0.00$1.10$0.55$0.30 07/09$0.38–$1.25$0.30--
$185.00Sep 18$18.50$22.50$20.50$0.60 07/10$0.65–$22.75$18.50--
$185.00Dec 18$23.00$27.00$25.00$3.70 07/07$1.27–$27.50$23.00--
$185.00Jan 15$23.50$28.00$25.75$3.27 07/09$2.20–$28.00$23.50--
$115.00Aug 21$35.30$38.40$36.85$42.20 06/26$27.75–$44.05$36.85--
$115.00Dec 18$85.50$90.00$87.75$38.89 06/08$29.60–$90.00$85.50--
$115.00Jan 21$88.00$93.00$90.50$46.00 06/25$36.25–$93.25$88.00--
$190.00Aug 21$0.00$0.60$0.30$0.50 07/06$0.18–$1.45$0.30--
$190.00Sep 18$14.50$18.50$16.50$1.10 07/06$0.50–$18.75$14.50--
$190.00Dec 18$19.50$24.00$21.75$2.00 07/10$1.20–$24.00$19.50--
$190.00Jan 15$20.50$24.50$22.50$3.50 06/25$1.45–$24.50$20.50--
$190.00Mar 19$2.05$5.60$3.83$4.02 07/09$2.58–$6.15$3.83--
$110.00Jan 15$90.50$95.00$92.75$39.20 06/12$34.60–$94.75$90.50--
$110.00Jan 21$92.50$97.50$95.00$49.80 06/09$40.00–$97.50$92.50--
$195.00Aug 21$0.00$0.75$0.38$0.40 06/26$0.10–$1.28$0.38--
$195.00Sep 18$11.00$15.00$13.00$0.72 07/02$0.48–$15.00$11.00--
$195.00Dec 18$16.50$20.50$18.50$1.15 06/29$1.60–$20.50$16.50--
$195.00Jan 15$17.00$21.50$19.25$2.25 06/25$1.40–$21.50$17.00--
$105.00Dec 18$95.40$100.00$97.70$53.00 06/26$38.05–$99.75$95.40--
$200.00Sep 18$8.00$12.00$10.00$0.34 06/29$0.48–$11.50$8.00--
$200.00Dec 18$13.50$18.00$15.75$1.85 06/26$0.90–$17.50$13.50--
$200.00Jan 15$15.70$18.50$17.10$1.85 06/25$0.68–$18.50$15.70--
$200.00Mar 19$1.55$4.10$2.83$3.50 07/08$1.40–$4.15$2.83--
$200.00Jan 21$28.00$33.00$30.50$6.90 06/23$6.90–$32.25$28.00--
$100.00Jul 17$49.70$52.40$51.05$50.25 06/09$40.95–$58.50$50.25--
$100.00Dec 18$100.30$104.50$102.40$57.00 06/26$42.50–$104.95$100.30--
$100.00Jan 15$100.20$104.50$102.35$59.30 07/07$43.30–$104.75$100.20--
$100.00Jan 21$101.50$106.50$104.00$58.30 07/08$46.75–$106.50$101.50--
$205.00Sep 18$5.60$9.50$7.55$5.40 06/22$4.45–$12.00$5.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.60$1.90$1.25$2.65 07/09$0.53–$10.10$1.25275
$150.00Aug 21$4.30$6.20$5.25$5.30 07/10$3.33–$12.00$5.2559
$150.00Sep 18$0.00$1.80$0.90$7.10 07/08$0.90–$13.30$0.90--
$150.00Dec 18$0.05$5.00$2.53$11.01 07/08$2.40–$16.40$2.53--
$150.00Jan 15$0.05$4.60$2.32$15.50 06/12$2.23–$17.35$2.32--
$150.00Mar 19$12.60$15.10$13.85$17.50 06/04$10.75–$18.90$13.85--
$150.00Jan 21$3.60$8.50$6.05$20.30 06/09$5.75–$24.00$6.05--
$155.00Jul 17$4.10$5.00$4.55$4.53 07/08$1.85–$14.30$4.53--
$155.00Aug 21$7.90$9.10$8.50$6.60 07/06$5.20–$15.50$7.903
$155.00Sep 18$0.00$2.00$1.00$7.40 07/07$1.00–$16.80$1.00--
$155.00Dec 18$0.25$5.00$2.63$19.00 05/18$2.53–$19.70$2.63--
$145.00Jul 17$0.05$0.45$0.25$0.35 07/10$0.25–$6.60$0.25858
$145.00Aug 21$2.85$4.00$3.43$3.30 07/10$2.00–$9.15$3.30--
$145.00Sep 18$0.00$1.75$0.88$4.00 07/08$0.88–$10.20$0.88--
$145.00Dec 18$0.00$3.00$1.50$7.00 07/07$1.10–$13.50$1.50--
$145.00Jan 15$0.00$3.90$1.95$8.40 06/26$1.85–$14.45$1.95--
$145.00Mar 19$10.30$11.80$11.05$17.05 06/22$8.90–$16.05$11.05--
$160.00Jul 17$7.90$10.40$9.15$4.30 07/02$4.40–$19.20$7.9011
$160.00Aug 21$10.30$13.10$11.70$8.30 07/08$7.60–$19.60$10.30--
$160.00Sep 18$0.00$2.30$1.15$12.58 07/10$1.15–$20.85$1.15--
$160.00Jan 15$1.00$5.00$3.00$21.10 06/23$2.55–$24.10$3.00--
$160.00Jan 21$6.00$10.50$8.25$25.34 06/05$7.75–$30.25$8.25--
$140.00Jul 17$0.00$0.35$0.18$0.12 07/10$0.08–$3.65$0.12902
$140.00Aug 21$1.25$2.35$1.80$2.55 07/09$1.38–$6.35$1.8061
$140.00Sep 18$0.00$1.75$0.88$3.60 07/09$0.88–$7.70$0.88--
$140.00Dec 18$0.10$4.80$2.45$7.10 07/09$2.45–$10.95$2.45--
$140.00Jan 15$0.00$3.30$1.65$7.94 07/08$1.55–$12.05$1.65--
$140.00Mar 19$8.40$9.70$9.05$9.70 06/25$7.35–$13.55$9.05--
$140.00Jun 17$9.20$13.20$11.20$11.60 07/09$8.85–$15.00$11.20--
$140.00Jan 21$2.00$7.00$4.50$12.60 07/07$4.00–$18.50$4.50--
$165.00Jul 17$12.90$15.20$14.05$22.70 06/18$8.10–$24.10$14.05--
$165.00Aug 21$14.20$16.20$15.20$10.67 07/02$10.55–$24.10$14.20--
$165.00Jan 21$7.00$11.50$9.25$30.00 06/04$8.75–$33.50$9.25--
$135.00Jul 17$0.00$0.35$0.18$0.20 07/10$0.08–$2.28$0.18125
$135.00Aug 21$0.90$1.60$1.25$1.45 07/09$0.90–$4.35$1.2573
$135.00Sep 18$0.10$1.75$0.93$2.62 07/09$0.93–$5.75$0.93--
$135.00Dec 18$0.00$1.75$0.88$4.15 07/07$0.88–$8.95$0.88--
$135.00Jan 15$0.00$2.85$1.43$9.40 06/22$1.40–$9.75$1.43--
$135.00Mar 19$5.40$8.00$6.70$10.42 06/18$5.75–$11.35$6.70--
$135.00Jan 21$1.50$6.00$3.75$15.39 06/03$3.50–$16.00$3.75--
$170.00Dec 18$1.90$5.50$3.70$24.00 06/05$3.30–$30.80$3.70--
$170.00Jan 21$8.50$13.00$10.75$33.40 05/26$10.25–$37.00$10.75--
$130.00Jul 17$0.00$1.15$0.57$0.07 07/07$0.08–$1.00$0.07--
$130.00Aug 21$0.65$0.90$0.78$0.72 07/10$0.63–$2.73$0.7261
$130.00Sep 18$0.00$1.75$0.88$1.32 07/10$0.88–$4.00$0.88--
$130.00Dec 18$0.00$1.75$0.88$3.94 07/10$0.88–$7.20$0.88--
$130.00Jan 15$0.00$4.50$2.25$6.40 06/16$0.88–$7.80$2.25--
$130.00Mar 19$5.30$6.50$5.90$6.20 07/09$4.60–$9.15$5.90--
$130.00Jun 17$5.80$9.80$7.80$8.00 07/09$5.60–$10.95$7.80--
$130.00Jan 21$0.50$5.50$3.00$12.60 05/26$2.80–$14.00$3.00--
$175.00Dec 18$2.50$6.50$4.50$21.80 07/07$3.90–$35.65$4.50--
$175.00Jan 15$2.80$7.00$4.90$28.25 06/10$4.58–$35.60$4.90--
$175.00Jan 21$10.00$14.50$12.25$34.38 07/09$11.50–$40.50$12.25--
$125.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.03–$1.50$0.05--
$125.00Aug 21$0.35$0.90$0.63$0.42 07/10$0.38–$1.85$0.42--
$125.00Sep 18$0.00$1.75$0.88$1.00 07/08$0.68–$2.93$0.88--
$125.00Dec 18$0.00$1.75$0.88$2.90 07/10$0.88–$5.55$0.88--
$125.00Jan 15$0.00$1.75$0.88$5.10 06/11$0.88–$6.10$0.88--
$125.00Mar 19$4.20$5.50$4.85$6.82 06/18$3.20–$7.60$4.85--
$125.00Jun 17$4.20$8.00$6.10$6.86 06/24$4.75–$8.85$6.10--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$11.75$2.50--
$180.00Dec 18$3.40$7.50$5.45$25.60 07/07$4.85–$40.10$5.45--
$180.00Jan 21$12.00$16.00$14.00$37.50 06/30$13.45–$44.00$14.00--
$120.00Jul 17$0.00$2.15$1.08$0.52 06/09$0.10–$1.20$0.52--
$120.00Aug 21$0.00$2.40$1.20$0.45 06/26$0.23–$1.55$0.45--
$120.00Sep 18$0.00$1.75$0.88$1.52 07/01$0.60–$2.40$0.88--
$120.00Dec 18$0.00$1.75$0.88$2.55 07/09$0.88–$4.25$0.88--
$120.00Jan 15$0.00$1.75$0.88$2.60 06/30$0.88–$4.75$0.88--
$120.00Mar 19$3.30$4.90$4.10$2.52 06/29$2.60–$5.85$3.30--
$120.00Jan 21$0.50$5.00$2.75$10.00 06/22$2.75–$10.00$2.75--
$185.00Mar 19$35.40$39.00$37.20$33.06 07/02$32.00–$45.50$35.40--
$115.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.08–$1.13$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$1.75$0.88$2.00 06/25$0.88–$3.20$0.88--
$115.00Jan 15$0.00$1.75$0.88$1.85 07/06$0.88–$3.65$0.88--
$110.00Jul 17$0.00$2.15$1.08$0.11 06/26$0.23–$1.13$0.11--
$110.00Sep 18$0.00$1.75$0.88$0.65 06/22$0.48–$2.40$0.65--
$110.00Dec 18$0.00$1.75$0.88$1.40 06/30$0.78–$2.40$0.88--
$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--
$195.00Jul 17$42.30$45.20$43.75$46.50 06/10$36.75–$54.55$43.75--
$105.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.38–$1.10$0.10--
$105.00Dec 18$0.00$1.75$0.88$0.90 07/10$0.65–$2.40$0.88--
$105.00Jan 15$0.00$1.75$0.88$1.85 07/08$0.88–$2.72$0.88--
$105.00Jun 17$1.15$4.60$2.88$2.10 07/02$1.75–$3.65$2.10--
$200.00Jan 21$20.50$24.50$22.50$57.00 06/23$21.25–$61.00$22.50--
$100.00Sep 18$0.00$1.75$0.88$0.59 07/09$0.38–$2.40$0.59--
$100.00Dec 18$0.00$1.75$0.88$1.32 06/02$0.75–$2.40$0.88--
$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--
$95.00Sep 18$0.00$1.75$0.88$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--
$210.00Jan 21$25.50$29.50$27.50$67.00 06/17$26.10–$70.00$27.50--
$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--
$215.00Dec 18$19.00$22.50$20.75$17.20 07/07$16.95–$29.25$19.00--
$85.00Dec 18$0.00$1.75$0.88$0.90 07/09$0.63–$2.40$0.88--
$85.00Jan 15$0.00$2.40$1.20$0.55 06/29$0.48–$1.48$0.55--
$80.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1

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 151
Total Puts 271
Put/Call Ratio 1.79
Net Difference -120

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,288
Total Puts 1,418
Average Put/Call Ratio 1.44
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