Tour v340
BDX
BECTON DICKINSON & C
$154.88 +2.81%
$155.00 (+0.08%)🌙
as of 07/15 06:22 PM
(7/14 18:38) ◀
|
Wednesday, July 15, 2026 (6:22pm)
January 2026
|
▶ (7/16 18:12)
◀ 7/15 18:22 ▶

Option Volume

Detail
ℹ
Current (07/15) 371
Calls: 227 (61%)
Puts: 144 (39%)
Prior (07/14) 422
Calls: 151 (36%)
Puts: 271 (64%)
Current vs Prior -12.09%
Calls: +50.33% (Calls)
Puts: -46.86% (Puts)
Prior 7-Day Total 2,450
Calls: 1,180 (48%)
Puts: 1,270 (52%)
Prior 7-Day Average 350
Calls: 168 (48%)
Puts: 181 (52%)
Current vs Prior 7-Day Avg +6.00%
Calls: +34.66%
Puts: -20.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $165.8K
Calls: $124.3K (75%)
Puts: $41.6K (25%)
Prior (07/14) $114.6K
Calls: $71.2K (62%)
Puts: $43.5K (38%)
Current vs Prior +44.66%
Calls: +74.61%
Puts: -4.36%
Prior 7-Day Total $1.00M
Calls: $656.5K (66%)
Puts: $344.9K (34%)
Prior 7-Day Average $143.1K
Calls: $93.8K (66%)
Puts: $49.3K (34%)
Current vs Prior 7-Day Avg +15.94%
Calls: +32.49%
Puts: -15.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.63
Prior (07/14) 1.79
Current vs Prior -64.65%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -56.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 3,922
Calls: 2,765 (70%)
Puts: 1,157 (30%)
Prior (07/14) 4,973
Calls: 2,242 (45%)
Puts: 2,731 (55%)
Current vs Prior -21.13%
Prior 7-Day Total 27,620
Calls: 14,105 (51%)
Puts: 13,515 (49%)
Prior 7-Day Average 3,945
Calls: 2,015 (51%)
Puts: 1,930 (49%)
Current vs Prior 7-Day Avg -0.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.81% | 10.23%4.81% | 10.23%
Prior 4.43% | 10.39%4.43% | 10.39%
Current vs Prior +8.48% | -1.49%+8.48% | -1.49%
Prior 7-Day Avg 5.16% | 10.56%5.16% | 10.56%
Current vs 7-Day Avg -6.72% | -3.13%-6.71% | -3.13%
Prior 7-Day Eod 4.43% | 10.39%4.43% | 10.39%
Current vs 7-Day Eod +8.48% | -1.49%+8.48% | -1.49%
Sentiment BEARISHBEARISH

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 75% call dollar volume ($124.3K). Bullish P/C ratio of 0.63. P/C ratio dropping 65% - sentiment shifting bullish. Call-heavy open interest (2,765 calls vs 1,157 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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 0.63, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 174.306.50$5.4040.7%110.84357
$150.00Aug 219.1010.30$9.7012.4%20.64--
$155.00Aug 216.107.30$6.7017.9%30.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.603.50$2.05141.5%10.52192

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 221, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.000.15$0.08187.5%340.04500
$160.00Aug 214.105.10$4.6021.7%280.41178
$155.00Jul 170.752.75$1.75114.3%210.48236
$160.00Jul 170.100.65$0.38144.7%120.15--
$150.00Jul 174.306.50$5.4040.7%110.84357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.000.15$0.08187.5%250.03--
$145.00Jul 170.000.35$0.18194.4%240.06--
$140.00Aug 211.001.90$1.4562.1%240.1686
$150.00Aug 213.604.60$4.1024.4%70.3661
$150.00Jul 170.000.95$0.48197.9%30.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 86.1%, max 315.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 21147.2%35.4%315.7%11--
$165.00Jul 17Aug 2148.8%33.6%44.9%44824
$150.00Jul 17Aug 2145.4%32.5%39.8%13357
$155.00Jul 17Aug 2142.6%31.2%36.3%24236
$160.00Jul 17Aug 2144.2%34.2%29.3%40178
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2170.8%33.7%110.0%4986
$145.00Jul 17Aug 2158.4%33.8%72.9%27411
$150.00Jul 17Aug 2145.4%32.5%39.8%1061

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 5.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.30$4.70$0.3015.67$160.30
$175.00$185.00Aug 21$0.65$9.35$0.6514.38$175.65
$170.00$175.00Aug 21$0.67$4.33$0.676.46$170.67
$165.00$170.00Aug 21$0.95$4.05$0.954.26$165.95
$155.00$160.00Jul 17$1.37$3.63$1.372.65$156.37
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.30$4.70$0.3015.67$149.70
$145.00$140.00Aug 21$1.18$3.82$1.183.24$143.82
$150.00$145.00Aug 21$1.47$3.53$1.472.40$148.53
$155.00$150.00Jul 17$1.57$3.43$1.572.18$153.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.70, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 17$3.65$3.65$1.352.70$153.65
$150.00$155.00Aug 21$3.00$3.00$2.001.50$153.00
$155.00$160.00Aug 21$2.10$2.10$2.900.72$157.10
$160.00$165.00Aug 21$1.65$1.65$3.350.49$161.65
$155.00$160.00Jul 17$1.37$1.37$3.630.38$156.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$1.57$1.57$3.430.46$153.43
$150.00$145.00Aug 21$1.47$1.47$3.530.42$148.53
$145.00$140.00Aug 21$1.18$1.18$3.820.31$143.82
$150.00$145.00Jul 17$0.30$0.30$4.700.06$149.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.00, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$0.25147.2%35.4%
$165.00Jul 17Aug 21$2.8748.8%33.6%
$160.00Jul 17Aug 21$4.2244.2%34.2%
$150.00Jul 17Aug 21$4.3045.4%32.5%
$155.00Jul 17Aug 21$4.9542.6%31.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$1.3770.8%33.7%
$145.00Jul 17Aug 21$2.4558.4%33.8%
$150.00Jul 17Aug 21$3.6245.4%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.45% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$1.75$2.05$3.80$151.20$158.802.45%
$150.00Jul 17$5.40$0.48$5.88$144.12$155.883.80%
$150.00Aug 21$9.70$4.10$13.80$136.20$163.808.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.36% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 17$0.38$0.18$0.56$144.44$160.56
$160.00$150.00Jul 17$0.38$0.48$0.86$149.14$160.86
$175.00$145.00Jul 17$1.08$0.18$1.26$143.74$176.26
$175.00$150.00Jul 17$1.08$0.48$1.56$148.44$176.56
$155.00$145.00Jul 17$1.75$0.18$1.93$143.07$156.93
$185.00$140.00Aug 21$0.68$1.45$2.13$137.87$187.13
$155.00$150.00Jul 17$1.75$0.48$2.23$147.77$157.23
$175.00$140.00Aug 21$1.33$1.45$2.78$137.22$177.78
$185.00$145.00Aug 21$0.68$2.63$3.31$141.69$188.31
$170.00$140.00Aug 21$2.00$1.45$3.45$136.55$173.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.10, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.18$0.825.10$140.82$154.18
145/150155/160Aug 21$3.57$1.432.50$146.43$158.57
140/145155/160Aug 21$3.28$1.721.91$141.72$158.28
145/150160/165Aug 21$3.12$1.881.66$146.88$163.12
140/145160/165Aug 21$2.83$2.171.30$142.17$162.83
145/150165/170Aug 21$2.42$2.580.94$147.58$167.42
145/150170/175Aug 21$2.14$2.860.75$147.86$172.14
140/145165/170Aug 21$2.13$2.870.74$142.87$167.13
150/155160/165Jul 17$1.87$3.130.60$153.13$161.87
140/145170/175Aug 21$1.85$3.150.59$143.15$171.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.28$4.7216.86
$155.00$160.00$165.00Aug 21$0.45$4.5510.11
$160.00$165.00$170.00Aug 21$0.70$4.306.14
$150.00$155.00$160.00Aug 21$0.90$4.104.56
$155.00$160.00$165.00Jul 17$1.07$3.933.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.29$4.7116.24
$145.00$150.00$155.00Jul 17$1.27$3.732.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 21-$0.03$9.97
$165.00$175.001:2Jul 17-$2.08$7.92
$170.00$175.001:2Aug 21-$0.66$4.34
$165.00$170.001:2Aug 21-$1.05$3.95
$160.00$165.001:2Aug 21-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.27$4.73
$150.00$145.001:2Aug 21-$1.16$3.84
$145.00$140.001:2Jul 17$0.02$4.98
$150.00$145.001:2Jul 17$0.12$4.88
$155.00$150.001:2Jul 17$1.09$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.94%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$6.100.520.1%3.94%4.02%3--
$160.00Aug 21$4.100.413.3%2.65%5.95%28178
$165.00Aug 21$2.500.306.5%1.61%8.15%10324
$170.00Aug 21$1.600.229.8%1.03%10.80%1--
$175.00Aug 21$1.000.1513.0%0.65%13.64%6--
$155.00Jul 17$0.750.480.1%0.48%0.56%21236
$185.00Aug 21$0.350.0819.4%0.23%19.67%14
$160.00Jul 17$0.100.153.3%0.06%3.37%12--

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 $160.00 08-21 call last traded $3.10 on 07/09 (now $4.10/$5.10) — try a limit near $4.10. Also watch the $165.00 08-21 call last traded $2.30 on 07/10 (now $2.50/$3.40) — try a limit near $2.50; the $150.00 07-17 call last traded $3.59 on 07/10 (now $4.30/$6.50) — try a limit near $4.30. Most tradeable put: the $150.00 08-21 put last traded $5.30 on 07/10 (now $3.60/$4.60) — try a limit near $4.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$0.75$2.75$1.75$1.00 07/10$0.50–$5.35$1.00236
$155.00Aug 21$6.10$7.30$6.70$5.60 07/10$2.53–$9.30$6.10--
$155.00Sep 18$49.50$53.50$51.50$7.00 07/10$3.45–$51.50$49.50--
$155.00Dec 18$51.00$55.50$53.25$14.09 07/02$7.20–$53.25$51.00--
$155.00Jan 15$51.00$55.50$53.25$16.30 07/07$7.70–$53.25$51.00--
$155.00Mar 19$14.30$18.40$16.35$15.40 07/06$9.85–$18.30$15.40--
$155.00Jan 21$59.00$63.50$61.25$16.70 06/22$16.75–$61.25$59.00--
$150.00Jul 17$4.30$6.50$5.40$3.59 07/10$1.27–$9.35$4.30357
$150.00Aug 21$9.10$10.30$9.70$7.33 07/09$4.00–$12.80$9.10--
$150.00Sep 18$54.50$58.50$56.50$8.75 07/08$5.10–$56.50$54.50--
$150.00Jan 15$55.50$60.20$57.85$12.70 07/09$9.55–$57.85$55.50--
$150.00Mar 19$16.90$20.90$18.90$17.87 06/09$11.55–$21.05$17.87--
$150.00Jun 17$19.10$23.50$21.30$20.03 06/25$14.05–$23.75$20.03--
$150.00Jan 21$62.50$67.50$65.00$25.85 07/10$18.50–$65.00$62.50--
$160.00Jul 17$0.10$0.65$0.38$0.55 07/08$0.20–$2.63$0.38--
$160.00Aug 21$4.10$5.10$4.60$3.10 07/09$1.55–$6.90$4.10178
$160.00Sep 18$44.50$48.50$46.50$4.43 07/09$2.50–$46.50$44.50--
$160.00Dec 18$46.50$51.00$48.75$7.44 07/09$5.30–$48.75$46.50--
$160.00Jan 15$46.50$51.00$48.75$8.00 06/17$6.30–$48.75$46.50--
$160.00Mar 19$12.00$16.00$14.00$11.10 06/24$8.20–$15.90$12.00--
$160.00Jan 21$55.00$60.00$57.50$20.00 07/09$15.00–$57.50$55.00--
$145.00Jul 17$8.70$11.40$10.05$7.50 07/10$2.35–$13.75$8.70--
$145.00Aug 21$12.20$13.80$13.00$11.00 07/10$5.75–$16.00$12.20--
$145.00Sep 18$59.00$63.50$61.25$11.66 06/25$6.95–$61.25$59.00--
$145.00Mar 19$19.70$23.70$21.70$17.50 05/20$13.85–$24.00$19.70--
$165.00Jul 17$0.00$0.15$0.08$0.08 07/10$0.08–$1.25$0.08500
$165.00Aug 21$2.50$3.40$2.95$2.30 07/10$1.05–$4.60$2.50324
$165.00Sep 18$39.50$44.00$41.75$3.18 07/09$1.88–$41.75$39.50--
$165.00Dec 18$42.00$46.50$44.25$7.50 07/10$4.40–$44.25$42.00--
$165.00Jan 15$42.20$47.00$44.60$8.79 07/01$4.70–$44.60$42.20--
$165.00Mar 19$10.60$13.60$12.10$8.84 06/02$6.70–$14.00$10.60--
$165.00Jan 21$52.00$56.50$54.25$18.36 07/10$13.50–$54.25$52.00--
$140.00Jul 17$13.90$16.30$15.10$17.35 07/02$4.65–$18.40$15.10--
$140.00Sep 18$64.00$68.50$66.25$16.55 06/25$9.60–$66.25$64.00--
$140.00Dec 18$65.00$69.50$67.25$15.00 06/18$13.00–$67.25$65.00--
$140.00Jan 15$65.00$69.50$67.25$16.15 05/14$13.95–$67.25$65.00--
$140.00Jan 21$70.50$75.50$73.00$30.50 07/08$23.00–$73.00$70.50--
$170.00Jul 17$0.00$0.35$0.18$0.30 07/07$0.13–$1.05$0.18--
$170.00Aug 21$1.60$2.40$2.00$1.15 07/10$0.70–$3.05$1.60--
$170.00Sep 18$34.90$39.00$36.95$2.08 07/09$0.90–$36.95$34.90--
$170.00Dec 18$38.00$42.00$40.00$8.60 07/07$3.18–$40.00$38.00--
$170.00Jan 15$38.20$42.50$40.35$7.40 06/25$4.10–$40.35$38.20--
$170.00Mar 19$8.80$11.80$10.30$7.80 06/11$5.65–$11.75$8.80--
$170.00Jan 21$48.50$53.00$50.75$17.48 06/05$12.10–$50.75$48.50--
$135.00Jul 17$18.50$21.70$20.10$8.84 06/22$7.85–$23.15$18.50--
$135.00Jan 15$70.00$74.30$72.15$21.40 06/11$16.70–$72.15$70.00--
$135.00Mar 19$26.30$29.90$28.10$25.98 07/10$18.55–$30.90$26.30--
$135.00Jan 21$74.50$79.50$77.00$32.50 07/10$25.25–$77.00$74.50--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$1.13$0.10--
$175.00Aug 21$1.00$1.65$1.33$1.25 07/08$0.57–$2.55$1.25--
$175.00Sep 18$30.40$34.50$32.45$1.40 07/10$0.90–$32.45$30.40--
$175.00Dec 18$33.00$38.00$35.50$4.10 07/09$2.23–$35.50$33.00--
$175.00Mar 19$6.60$10.20$8.40$6.50 07/09$4.68–$10.30$6.60--
$130.00Jul 17$24.00$26.60$25.30$11.72 06/22$12.15–$28.25$24.00--
$130.00Aug 21$24.00$28.00$26.00$17.87 06/23$14.95–$29.45$24.00--
$130.00Sep 18$74.00$78.50$76.25$28.50 06/26$15.95–$76.25$74.00--
$130.00Dec 18$74.50$79.00$76.75$32.34 07/07$18.75–$76.75$74.50--
$130.00Jan 15$74.50$79.00$76.75$23.00 06/23$19.55–$76.75$74.50--
$130.00Jun 17$31.00$35.50$33.25$30.20 07/09$23.50–$36.75$31.00--
$130.00Jan 21$79.00$83.50$81.25$38.30 07/06$28.00–$81.25$79.00--
$180.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.10–$1.10$0.15--
$180.00Aug 21$0.55$1.85$1.20$0.60 07/08$0.35–$1.83$0.60--
$180.00Sep 18$25.50$30.00$27.75$2.58 07/07$0.53–$27.75$25.50--
$180.00Dec 18$29.00$34.00$31.50$3.74 07/08$1.50–$31.50$29.00--
$180.00Jan 15$30.50$34.50$32.50$3.85 07/09$2.90–$32.50$30.50--
$180.00Jan 21$41.90$46.50$44.20$11.00 06/17$9.50–$44.20$41.90--
$125.00Jul 17$29.00$31.60$30.30$26.25 06/10$17.00–$33.25$29.00--
$125.00Sep 18$79.00$83.00$81.00$30.76 06/26$19.55–$81.00$79.00--
$125.00Jan 15$79.50$84.00$81.75$25.56 05/14$22.70–$81.75$79.50--
$185.00Aug 21$0.35$1.00$0.68$0.30 07/09$0.38–$1.25$0.354
$185.00Sep 18$22.00$25.50$23.75$0.60 07/10$0.65–$23.75$22.00--
$185.00Dec 18$26.00$30.00$28.00$3.70 07/07$1.27–$28.00$26.00--
$185.00Jan 15$27.00$30.50$28.75$3.27 07/09$2.20–$28.75$27.00--
$120.00Sep 18$84.00$88.00$86.00$37.70 06/26$23.80–$86.00$84.00--
$120.00Jan 21$88.00$92.00$90.00$43.00 07/08$33.50–$90.00$88.00--
$190.00Aug 21$0.00$2.35$1.18$0.50 07/06$0.18–$1.45$0.50--
$190.00Sep 18$17.40$21.50$19.45$1.10 07/06$0.50–$19.45$17.40--
$190.00Dec 18$21.80$26.50$24.15$2.00 07/10$1.20–$24.15$21.80--
$190.00Jan 15$23.90$27.00$25.45$3.50 06/25$1.45–$25.45$23.90--
$190.00Mar 19$3.10$6.70$4.90$4.02 07/09$2.58–$6.15$4.02--
$115.00Aug 21$38.50$42.50$40.50$42.20 06/26$27.75–$44.05$40.50--
$115.00Dec 18$89.50$93.50$91.50$38.89 06/08$29.60–$91.50$89.50--
$115.00Jan 21$92.00$96.50$94.25$46.00 06/25$36.25–$94.25$92.00--
$195.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.10–$1.28$0.40--
$195.00Sep 18$14.50$17.50$16.00$0.72 07/02$0.48–$16.00$14.50--
$195.00Dec 18$19.00$23.00$21.00$1.15 06/29$1.60–$21.00$19.00--
$195.00Jan 15$20.90$24.00$22.45$2.25 06/25$1.40–$22.45$20.90--
$110.00Jan 15$94.00$98.50$96.25$39.20 06/12$34.60–$96.25$94.00--
$110.00Jan 21$96.50$101.00$98.75$49.80 06/09$40.00–$98.75$96.50--
$200.00Sep 18$11.00$14.00$12.50$0.34 06/29$0.48–$12.50$11.00--
$200.00Dec 18$15.50$20.00$17.75$1.85 06/26$0.90–$17.75$15.50--
$200.00Jan 15$17.50$20.50$19.00$1.85 06/25$0.68–$19.00$17.50--
$200.00Mar 19$1.45$5.00$3.23$3.50 07/08$1.40–$4.15$3.23--
$200.00Jan 21$30.50$35.00$32.75$6.90 06/23$6.90–$32.75$30.50--
$105.00Dec 18$99.00$103.50$101.25$53.00 06/26$38.05–$101.25$99.00--
$205.00Sep 18$8.00$11.50$9.75$5.40 06/22$4.45–$12.00$8.00--
$100.00Jul 17$53.60$56.50$55.05$50.25 06/09$40.95–$58.50$53.60--
$100.00Dec 18$104.00$108.30$106.15$57.00 06/26$42.50–$106.15$104.00--
$100.00Jan 15$104.00$108.30$106.15$59.30 07/07$43.30–$106.15$104.00--
$100.00Jan 21$105.50$110.00$107.75$58.30 07/08$46.75–$107.75$105.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$0.60$3.50$2.05$4.53 07/08$1.85–$14.30$2.05192
$155.00Aug 21$5.70$6.60$6.15$6.60 07/06$5.20–$15.50$6.15--
$155.00Sep 18$0.00$4.80$2.40$7.40 07/07$1.00–$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$0.00$0.95$0.48$2.65 07/09$0.48–$10.10$0.48--
$150.00Aug 21$3.60$4.60$4.10$5.30 07/10$3.33–$12.00$4.1061
$150.00Sep 18$0.00$4.80$2.40$7.10 07/08$0.90–$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$0.00$4.80$2.40$15.50 06/12$2.23–$17.35$2.40--
$150.00Mar 19$11.10$13.70$12.40$17.50 06/04$10.75–$18.90$12.40--
$150.00Jan 21$3.50$8.00$5.75$20.30 06/09$5.75–$24.00$5.75--
$160.00Jul 17$3.90$6.10$5.00$4.30 07/02$4.40–$19.20$4.30--
$160.00Aug 21$8.00$9.30$8.65$8.30 07/08$7.60–$19.60$8.30--
$160.00Sep 18$0.00$4.80$2.40$12.58 07/10$1.15–$20.85$2.40--
$160.00Jan 15$0.10$5.00$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$0.35$0.18$0.35 07/10$0.18–$6.60$0.18--
$145.00Aug 21$1.95$3.30$2.63$3.30 07/10$2.00–$9.15$2.63411
$145.00Sep 18$0.00$4.80$2.40$4.00 07/08$0.88–$10.20$2.40--
$145.00Dec 18$0.00$4.80$2.40$7.00 07/07$1.10–$13.50$2.40--
$145.00Jan 15$0.00$4.80$2.40$8.40 06/26$1.85–$14.45$2.40--
$145.00Mar 19$8.10$11.80$9.95$17.05 06/22$8.90–$16.05$9.95--
$165.00Jul 17$8.90$11.00$9.95$22.70 06/18$8.10–$24.10$9.95--
$165.00Aug 21$11.40$13.00$12.20$10.67 07/02$10.55–$24.10$11.40--
$165.00Jan 21$6.50$11.00$8.75$30.00 06/04$8.75–$33.50$8.75--
$140.00Jul 17$0.00$0.15$0.08$0.12 07/10$0.08–$3.65$0.08--
$140.00Aug 21$1.00$1.90$1.45$2.55 07/09$1.38–$6.35$1.4586
$140.00Sep 18$0.00$4.00$2.00$3.60 07/09$0.88–$7.70$2.00--
$140.00Dec 18$0.10$4.80$2.45$7.10 07/09$2.45–$10.95$2.45--
$140.00Jan 15$0.00$4.80$2.40$7.94 07/08$1.55–$12.05$2.40--
$140.00Mar 19$6.30$9.90$8.10$9.70 06/25$7.35–$13.55$8.10--
$140.00Jun 17$8.10$11.50$9.80$11.60 07/09$8.85–$15.00$9.80--
$140.00Jan 21$2.00$6.50$4.25$12.60 07/07$4.00–$18.50$4.25--
$170.00Dec 18$0.90$5.00$2.95$24.00 06/05$2.95–$30.80$2.95--
$170.00Jan 21$8.00$12.00$10.00$33.40 05/26$10.00–$37.00$10.00--
$135.00Jul 17$0.00$0.15$0.08$0.20 07/10$0.08–$2.28$0.08--
$135.00Aug 21$0.80$1.40$1.10$1.45 07/09$0.90–$4.35$1.10--
$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$4.80$2.40$9.40 06/22$1.40–$9.75$2.40--
$135.00Mar 19$5.90$8.30$7.10$10.42 06/18$5.75–$11.35$7.10--
$135.00Jan 21$1.00$5.50$3.25$15.39 06/03$3.25–$16.00$3.25--
$175.00Dec 18$1.90$5.50$3.70$21.80 07/07$3.70–$35.65$3.70--
$175.00Jan 15$2.20$6.00$4.10$28.25 06/10$4.10–$35.60$4.10--
$175.00Jan 21$9.50$13.50$11.50$34.38 07/09$11.50–$40.50$11.50--
$130.00Jul 17$0.00$0.45$0.23$0.07 07/07$0.08–$1.00$0.07--
$130.00Aug 21$0.45$1.00$0.73$0.72 07/10$0.63–$2.73$0.72--
$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–$7.20$2.40--
$130.00Jan 15$0.00$4.80$2.40$6.40 06/16$0.88–$7.80$2.40--
$130.00Mar 19$3.60$6.80$5.20$6.20 07/09$4.60–$9.15$5.20--
$130.00Jun 17$6.20$8.70$7.45$8.00 07/09$5.60–$10.95$7.45--
$130.00Jan 21$0.50$5.50$3.00$12.60 05/26$2.80–$14.00$3.00--
$180.00Dec 18$3.10$6.50$4.80$25.60 07/07$4.80–$40.10$4.80--
$180.00Jan 21$11.00$15.00$13.00$37.50 06/30$13.00–$44.00$13.00--
$125.00Jul 17$0.00$1.60$0.80$0.05 07/09$0.03–$1.50$0.05--
$125.00Aug 21$0.00$2.60$1.30$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$0.88–$5.55$2.40--
$125.00Jan 15$0.00$4.80$2.40$5.10 06/11$0.88–$6.10$2.40--
$125.00Mar 19$2.45$5.60$4.03$6.82 06/18$3.20–$7.60$4.03--
$125.00Jun 17$5.00$7.40$6.20$6.86 06/24$4.75–$8.85$6.20--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$11.75$2.50--
$185.00Mar 19$32.20$36.30$34.25$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$1.25$0.63$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$0.88–$4.25$2.40--
$120.00Jan 15$0.00$4.80$2.40$2.60 06/30$0.88–$4.75$2.40--
$120.00Mar 19$2.85$4.20$3.53$2.52 06/29$2.60–$5.85$2.85--
$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$0.88–$3.20$2.00--
$115.00Jan 15$0.00$4.80$2.40$1.85 07/06$0.88–$3.65$1.85--
$195.00Jul 17$38.10$42.20$40.15$46.50 06/10$36.75–$54.55$40.15--
$110.00Jul 17$0.00$2.15$1.08$0.11 06/26$0.48–$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$4.80$2.40$2.22 07/08$0.88–$2.78$2.22--
$110.00Jan 21$0.00$5.00$2.50$6.00 06/15$2.50–$7.00$2.50--
$200.00Jan 21$18.00$23.00$20.50$57.00 06/23$20.50–$61.00$20.50--
$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–$2.72$1.85--
$105.00Jun 17$0.15$4.60$2.38$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$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--
$210.00Jan 21$23.00$27.50$25.25$67.00 06/17$25.25–$70.00$25.25--
$95.00Sep 18$0.00$4.80$2.40$0.25 07/02$0.48–$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–$4.25$2.50--
$215.00Dec 18$16.60$20.50$18.55$17.20 07/07$16.95–$29.25$17.20--
$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--
$85.00Dec 18$0.00$4.80$2.40$0.90 07/09$0.63–$2.40$0.90--
$85.00Jan 15$0.00$1.15$0.57$0.55 06/29$0.48–$1.48$0.55--
$80.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--3

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 227
Total Puts 144
Put/Call Ratio 0.63
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,180
Total Puts 1,270
Average Put/Call Ratio 1.47
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