Tour v344
BDX
BECTON DICKINSON & C
$159.93 +3.26%
$158.00 (-1.21%)🌙
as of 07/16 06:12 PM
(7/15 18:22) ◀
|
Thursday, July 16, 2026 (6:12pm)
January 2026
|
▶ (7/17 18:15)
◀ 7/16 18:12 ▶

Option Volume

Detail
ℹ
Current (07/16) 443
Calls: 276 (62%)
Puts: 167 (38%)
Prior (07/15) 371
Calls: 227 (61%)
Puts: 144 (39%)
Current vs Prior +19.41%
Calls: +21.59% (Calls)
Puts: +15.97% (Puts)
Prior 7-Day Total 2,622
Calls: 1,357 (52%)
Puts: 1,265 (48%)
Prior 7-Day Average 374
Calls: 193 (52%)
Puts: 180 (48%)
Current vs Prior 7-Day Avg +18.27%
Calls: +42.37%
Puts: -7.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $231.1K
Calls: $165.1K (71%)
Puts: $66.0K (29%)
Prior (07/15) $165.8K
Calls: $124.3K (75%)
Puts: $41.6K (25%)
Current vs Prior +39.33%
Calls: +32.87%
Puts: +58.61%
Prior 7-Day Total $1.10M
Calls: $751.0K (68%)
Puts: $348.7K (32%)
Prior 7-Day Average $157.1K
Calls: $107.3K (68%)
Puts: $49.8K (32%)
Current vs Prior 7-Day Avg +47.09%
Calls: +53.90%
Puts: +32.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.61
Prior (07/15) 0.63
Current vs Prior -4.62%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -46.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 5,066
Calls: 2,553 (50%)
Puts: 2,513 (50%)
Prior (07/15) 3,922
Calls: 2,765 (70%)
Puts: 1,157 (30%)
Current vs Prior +29.17%
Prior 7-Day Total 25,707
Calls: 13,735 (53%)
Puts: 11,972 (47%)
Prior 7-Day Average 3,672
Calls: 1,962 (53%)
Puts: 1,710 (47%)
Current vs Prior 7-Day Avg +37.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.61% | 10.13%4.61% | 10.13%
Prior 4.81% | 10.23%4.81% | 10.23%
Current vs Prior -4.07% | -1.02%-4.07% | -1.02%
Prior 7-Day Avg 5.01% | 10.44%5.01% | 10.44%
Current vs 7-Day Avg -7.85% | -2.95%-7.85% | -2.95%
Prior 7-Day Eod 4.81% | 10.23%4.81% | 10.23%
Current vs 7-Day Eod -4.07% | -1.02%-4.07% | -1.02%
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 71% call dollar volume ($165.1K). Bullish P/C ratio of 0.61. Rising open interest (up 29%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 8 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1717.8020.20$19.0012.6%21.00--
$145.00Jul 1712.8016.10$14.4522.8%31.00--
$150.00Jul 178.4011.50$9.9531.2%301.00357
$155.00Jul 174.606.10$5.3528.0%31.00--
$140.00Aug 2119.4022.80$21.1016.1%20.88--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 268, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.201.95$1.08162.0%1010.43454
$150.00Jul 178.4011.50$9.9531.2%301.00357
$165.00Jul 170.000.40$0.20200.0%130.10500
$160.00Aug 216.207.10$6.6513.5%90.51189
$175.00Aug 211.552.55$2.0548.8%70.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.801.50$1.1560.9%240.12--
$140.00Jul 170.000.35$0.18194.4%230.04862
$145.00Jul 170.000.35$0.18194.4%230.05823
$155.00Aug 213.704.90$4.3027.9%80.364
$150.00Jul 170.000.35$0.18194.4%30.06229

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 208.2%, max 410.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 21177.5%34.8%410.3%827
$140.00Jul 17Aug 21145.0%37.4%287.4%4--
$145.00Jul 17Aug 21111.5%34.5%222.9%43
$150.00Jul 17Aug 2177.6%34.3%126.4%31449
$165.00Jul 17Aug 2155.7%34.3%62.1%15832
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 21145.0%37.4%287.4%47862
$145.00Jul 17Aug 21111.5%34.5%222.9%24823

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 15.13, avg 5.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.65$4.35$0.656.69$180.65
$170.00$175.00Aug 21$0.80$4.20$0.805.25$170.80
$175.00$180.00Aug 21$0.80$4.20$0.805.25$175.80
$160.00$165.00Jul 17$0.88$4.12$0.884.68$160.88
$165.00$170.00Aug 21$1.80$3.20$1.801.78$166.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 21$0.62$9.38$0.6215.13$139.38
$145.00$140.00Aug 21$0.53$4.47$0.538.43$144.47
$155.00$145.00Aug 21$2.62$7.38$2.622.82$152.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 3.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 17$4.60$4.60$0.4011.50$154.60
$140.00$145.00Jul 17$4.55$4.55$0.4510.11$144.55
$145.00$150.00Jul 17$4.50$4.50$0.509.00$149.50
$140.00$145.00Aug 21$4.45$4.45$0.558.09$144.45
$155.00$160.00Jul 17$4.27$4.27$0.735.85$159.27
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$2.62$2.62$7.380.36$152.38
$145.00$140.00Aug 21$0.53$0.53$4.470.12$144.47
$140.00$130.00Aug 21$0.62$0.62$9.380.07$139.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.58, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$0.97177.5%34.8%
$140.00Jul 17Aug 21$2.10145.0%37.4%
$145.00Jul 17Aug 21$2.20111.5%34.5%
$150.00Jul 17Aug 21$2.9077.6%34.3%
$165.00Jul 17Aug 21$4.4555.7%34.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$0.97145.0%37.4%
$145.00Jul 17Aug 21$1.50111.5%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.33% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$9.95$0.18$10.13$139.87$160.136.33%
$145.00Jul 17$14.45$0.18$14.63$130.37$159.639.15%
$145.00Aug 21$16.65$1.68$18.33$126.67$163.3311.46%
$140.00Jul 17$19.00$0.18$19.18$120.82$159.1811.99%
$140.00Aug 21$21.10$1.15$22.25$117.75$162.2513.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.24% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Jul 17$0.20$0.18$0.38$149.62$165.38
$185.00$130.00Aug 21$0.60$0.53$1.13$128.87$186.13
$160.00$150.00Jul 17$1.08$0.18$1.26$148.74$161.26
$175.00$150.00Jul 17$1.08$0.18$1.26$148.74$176.26
$185.00$140.00Aug 21$0.60$1.15$1.75$138.25$186.75
$180.00$130.00Aug 21$1.25$0.53$1.78$128.22$181.78
$185.00$145.00Aug 21$0.60$1.68$2.28$142.72$187.28
$180.00$140.00Aug 21$1.25$1.15$2.40$137.60$182.40
$175.00$130.00Aug 21$2.05$0.53$2.58$127.42$177.58
$180.00$145.00Aug 21$1.25$1.68$2.93$142.07$182.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.14, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/140150/160Aug 21$6.82$3.182.14$133.18$156.82
140/145150/160Aug 21$6.73$3.272.06$138.27$156.73
140/145160/165Aug 21$2.53$2.471.02$142.47$162.53
140/145165/170Aug 21$2.33$2.670.87$142.67$167.33
145/155160/165Aug 21$4.62$5.380.86$150.38$164.62
130/140145/150Aug 21$4.42$5.580.79$135.58$149.42
145/155165/170Aug 21$4.42$5.580.79$150.58$169.42
145/155170/175Aug 21$3.42$6.580.52$151.58$173.42
145/155175/180Aug 21$3.42$6.580.52$151.58$178.42
145/155180/185Aug 21$3.27$6.730.49$151.73$183.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.05$4.9599.00
$175.00$180.00$185.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Jul 17$0.33$4.6714.15
$140.00$145.00$150.00Aug 21$0.65$4.356.69
PUTS (0)
No puts found

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 $-0.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$0.45$9.55
$165.00$175.001:2Jul 17-$1.96$8.04
$175.00$180.001:2Aug 21-$0.45$4.55
$150.00$155.001:2Jul 17-$0.75$4.25
$165.00$170.001:2Aug 21-$1.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.18$4.82
$150.00$145.001:2Jul 17-$0.18$4.82
$145.00$140.001:2Aug 21-$0.62$4.38
$140.00$130.001:2Aug 21$0.09$9.91
$155.00$145.001:2Aug 21$0.94$9.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.88%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$6.200.510.0%3.88%3.92%9189
$165.00Aug 21$4.000.403.2%2.50%5.67%2332
$170.00Aug 21$2.500.296.3%1.56%7.86%498
$175.00Aug 21$1.550.229.4%0.97%10.39%7--
$180.00Aug 21$0.950.1512.6%0.59%13.14%2--
$160.00Jul 17$0.200.430.0%0.13%0.17%101454
$185.00Aug 21$0.200.0815.7%0.13%15.80%45

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, 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 $160.00 08-21 call last traded $3.10 on 07/09 (now $6.20/$7.10) — try a limit near $6.20. Also watch the $170.00 03-19 call last traded $7.80 on 06/11 (now $11.00/$12.80) — try a limit near $11.00; the $145.00 08-21 call last traded $11.00 on 07/10 (now $15.20/$18.10) — try a limit near $15.20. Most tradeable put: the $140.00 06-17 put last traded $11.60 on 07/09 (now $8.10/$9.70) — try a limit near $8.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$0.20$1.95$1.08$0.55 07/08$0.20–$2.63$0.55454
$160.00Aug 21$6.20$7.10$6.65$3.10 07/09$1.55–$6.90$6.20189
$160.00Sep 18$49.50$53.50$51.50$4.43 07/09$2.50–$51.50$49.50--
$160.00Dec 18$51.00$54.80$52.90$7.44 07/09$5.30–$52.90$51.00--
$160.00Jan 15$51.50$56.30$53.90$8.00 06/17$6.30–$53.90$51.50--
$160.00Mar 19$14.30$18.20$16.25$11.10 06/24$8.20–$16.25$14.30--
$160.00Jan 21$60.00$64.20$62.10$20.00 07/09$15.00–$62.10$60.00--
$155.00Jul 17$4.60$6.10$5.35$1.00 07/10$0.50–$5.35$4.60--
$155.00Aug 21$9.20$10.50$9.85$5.60 07/10$2.53–$9.85$9.20--
$155.00Sep 18$54.50$58.50$56.50$7.00 07/10$3.45–$56.50$54.50--
$155.00Dec 18$56.00$60.00$58.00$14.09 07/02$7.20–$58.00$56.00--
$155.00Jan 15$56.00$60.40$58.20$16.30 07/07$7.70–$58.20$56.00--
$155.00Mar 19$16.90$20.00$18.45$15.40 07/06$9.85–$18.45$16.90--
$155.00Jan 21$63.50$68.00$65.75$16.70 06/22$16.75–$65.75$63.50--
$165.00Jul 17$0.00$0.40$0.20$0.08 07/10$0.08–$1.25$0.08500
$165.00Aug 21$4.00$5.30$4.65$2.30 07/10$1.05–$4.65$4.00332
$165.00Sep 18$44.50$49.10$46.80$3.18 07/09$1.88–$46.80$44.50--
$165.00Dec 18$46.50$50.50$48.50$7.50 07/10$4.40–$48.50$46.50--
$165.00Jan 15$47.00$51.50$49.25$8.79 07/01$4.70–$49.25$47.00--
$165.00Mar 19$13.10$16.00$14.55$8.84 06/02$6.70–$14.55$13.10--
$165.00Jan 21$56.00$60.50$58.25$18.36 07/10$13.50–$58.25$56.00--
$150.00Jul 17$8.40$11.50$9.95$3.59 07/10$1.27–$9.95$8.40357
$150.00Aug 21$11.70$14.00$12.85$7.33 07/09$4.00–$12.85$11.7092
$150.00Sep 18$59.50$63.30$61.40$8.75 07/08$5.10–$61.40$59.50--
$150.00Jan 15$60.50$64.90$62.70$12.70 07/09$9.55–$62.70$60.50--
$150.00Mar 19$19.80$23.50$21.65$17.87 06/09$11.55–$21.65$19.80--
$150.00Jun 17$22.00$26.80$24.40$20.03 06/25$14.05–$24.40$22.00--
$150.00Jan 21$67.50$72.00$69.75$25.85 07/10$18.50–$69.75$67.50--
$170.00Jul 17$0.00$1.70$0.85$0.30 07/07$0.13–$1.05$0.30--
$170.00Aug 21$2.50$3.20$2.85$1.15 07/10$0.70–$3.05$2.5098
$170.00Sep 18$40.00$44.40$42.20$2.08 07/09$0.90–$42.20$40.00--
$170.00Dec 18$42.00$45.50$43.75$8.60 07/07$3.18–$43.75$42.00--
$170.00Jan 15$42.50$47.50$45.00$7.40 06/25$4.10–$45.00$42.50--
$170.00Mar 19$11.00$12.80$11.90$7.80 06/11$5.65–$11.90$11.0021
$170.00Jan 21$52.50$57.50$55.00$17.48 06/05$12.10–$55.00$52.50--
$145.00Jul 17$12.80$16.10$14.45$7.50 07/10$2.35–$14.45$12.80--
$145.00Aug 21$15.20$18.10$16.65$11.00 07/10$5.75–$16.65$15.203
$145.00Sep 18$64.50$68.50$66.50$11.66 06/25$6.95–$66.50$64.50--
$145.00Mar 19$22.90$26.00$24.45$17.50 05/20$13.85–$24.45$22.90--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$1.13$0.1027
$175.00Aug 21$1.55$2.55$2.05$1.25 07/08$0.57–$2.55$1.55--
$175.00Sep 18$35.00$39.50$37.25$1.40 07/10$0.90–$37.25$35.00--
$175.00Dec 18$38.00$42.30$40.15$4.10 07/09$2.23–$40.15$38.00--
$175.00Mar 19$9.20$11.80$10.50$6.50 07/09$4.68–$10.50$9.209
$140.00Jul 17$17.80$20.20$19.00$17.35 07/02$4.65–$19.00$17.80--
$140.00Sep 18$69.50$73.50$71.50$16.55 06/25$9.60–$71.50$69.50--
$140.00Dec 18$70.00$74.60$72.30$15.00 06/18$13.00–$72.30$70.00--
$140.00Jan 15$70.00$74.50$72.25$16.15 05/14$13.95–$72.25$70.00--
$140.00Jan 21$75.50$80.00$77.75$30.50 07/08$23.00–$77.75$75.50--
$180.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.10–$1.10$0.15--
$180.00Aug 21$0.95$1.55$1.25$0.60 07/08$0.35–$1.83$0.95--
$180.00Sep 18$30.00$34.80$32.40$2.58 07/07$0.53–$32.40$30.00--
$180.00Dec 18$33.50$38.40$35.95$3.74 07/08$1.50–$35.95$33.50--
$180.00Jan 15$34.00$39.00$36.50$3.85 07/09$2.90–$36.50$34.00--
$180.00Jan 21$46.00$50.50$48.25$11.00 06/17$9.50–$48.25$46.00--
$180.00Mar 19$7.60$10.40$9.00--$9.00–$9.00—$7.601
$135.00Jul 17$22.80$25.20$24.00$8.84 06/22$7.85–$24.00$22.80--
$135.00Jan 15$75.00$79.50$77.25$21.40 06/11$16.70–$77.25$75.00--
$135.00Mar 19$30.00$33.60$31.80$25.98 07/10$18.55–$31.80$30.00--
$135.00Jan 21$80.00$84.00$82.00$32.50 07/10$25.25–$82.00$80.00--
$185.00Aug 21$0.20$1.00$0.60$0.30 07/09$0.38–$1.25$0.305
$185.00Sep 18$25.50$30.30$27.90$0.60 07/10$0.65–$27.90$25.50--
$185.00Dec 18$29.50$34.40$31.95$3.70 07/07$1.27–$31.95$29.50--
$185.00Jan 15$30.00$35.00$32.50$3.27 07/09$2.20–$32.50$30.00--
$185.00Jun 17$8.70$10.70$9.70--$9.70–$9.70—$8.703
$130.00Jul 17$27.80$30.20$29.00$11.72 06/22$12.15–$29.00$27.80--
$130.00Aug 21$28.70$31.20$29.95$17.87 06/23$14.95–$29.95$28.70--
$130.00Sep 18$79.00$83.40$81.20$28.50 06/26$15.95–$81.20$79.00--
$130.00Dec 18$80.00$84.00$82.00$32.34 07/07$18.75–$82.00$80.00--
$130.00Jan 15$80.00$84.00$82.00$23.00 06/23$19.55–$82.00$80.00--
$130.00Jun 17$35.00$39.80$37.40$30.20 07/09$23.50–$37.40$35.00--
$130.00Jan 21$84.00$88.50$86.25$38.30 07/06$28.00–$86.25$84.00--
$190.00Aug 21$0.35$2.50$1.43$0.50 07/06$0.18–$1.45$0.50--
$190.00Sep 18$21.00$25.80$23.40$1.10 07/06$0.50–$23.40$21.00--
$190.00Dec 18$25.50$30.50$28.00$2.00 07/10$1.20–$28.00$25.50--
$190.00Jan 15$26.50$31.50$29.00$3.50 06/25$1.45–$29.00$26.50--
$190.00Mar 19$5.20$7.80$6.50$4.02 07/09$2.58–$6.50$5.20--
$125.00Jul 17$32.80$35.20$34.00$26.25 06/10$17.00–$34.00$32.80--
$125.00Sep 18$84.00$88.50$86.25$30.76 06/26$19.55–$86.25$84.00--
$125.00Jan 15$84.50$88.80$86.65$25.56 05/14$22.70–$86.65$84.50--
$195.00Aug 21$0.00$2.40$1.20$0.40 06/26$0.10–$1.28$0.40--
$195.00Sep 18$17.00$21.80$19.40$0.72 07/02$0.48–$19.40$17.00--
$195.00Dec 18$22.00$27.00$24.50$1.15 06/29$1.60–$24.50$22.00--
$195.00Jan 15$23.00$28.00$25.50$2.25 06/25$1.40–$25.50$23.00--
$120.00Sep 18$89.00$93.40$91.20$37.70 06/26$23.80–$91.20$89.00--
$120.00Jan 21$93.00$97.00$95.00$43.00 07/08$33.50–$95.00$93.00--
$200.00Sep 18$13.50$18.00$15.75$0.34 06/29$0.48–$15.75$13.50--
$200.00Dec 18$19.00$23.50$21.25$1.85 06/26$0.90–$21.25$19.00--
$200.00Jan 15$20.00$24.50$22.25$1.85 06/25$0.68–$22.25$20.00--
$200.00Mar 19$3.60$5.20$4.40$3.50 07/08$1.40–$4.40$3.60--
$200.00Jan 21$34.00$38.50$36.25$6.90 06/23$6.90–$36.25$34.00--
$115.00Aug 21$43.40$47.40$45.40$42.20 06/26$27.75–$45.40$43.40--
$115.00Dec 18$94.50$98.50$96.50$38.89 06/08$29.60–$96.50$94.50--
$115.00Jan 21$97.50$101.50$99.50$46.00 06/25$36.25–$99.50$97.50--
$205.00Sep 18$10.00$14.50$12.25$5.40 06/22$4.45–$12.25$10.00--
$110.00Jan 15$99.50$104.00$101.75$39.20 06/12$34.60–$101.75$99.50--
$110.00Jan 21$102.00$106.00$104.00$49.80 06/09$40.00–$104.00$102.00--
$210.00Mar 19$2.45$4.20$3.33--$3.33–$3.33—$2.453
$105.00Dec 18$104.00$108.70$106.35$53.00 06/26$38.05–$106.35$104.00--
$100.00Jul 17$57.90$60.20$59.05$50.25 06/09$40.95–$59.05$57.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$0.65$3.40$2.03$4.30 07/02$2.03–$19.20$2.03--
$160.00Aug 21$5.60$7.10$6.35$8.30 07/08$6.35–$19.60$6.35--
$160.00Sep 18$0.00$1.80$0.90$12.58 07/10$0.90–$20.85$0.90--
$160.00Jan 15$0.30$5.00$2.65$21.10 06/23$2.55–$24.10$2.65--
$160.00Jan 21$4.50$9.00$6.75$25.34 06/05$6.75–$30.25$6.75--
$155.00Jul 17$0.00$0.65$0.33$4.53 07/08$0.33–$14.30$0.33--
$155.00Aug 21$3.70$4.90$4.30$6.60 07/06$4.30–$15.50$4.304
$155.00Sep 18$0.00$4.80$2.40$7.40 07/07$1.00–$16.80$2.40--
$155.00Dec 18$0.00$4.50$2.25$19.00 05/18$2.25–$19.70$2.25--
$165.00Jul 17$4.90$6.90$5.90$22.70 06/18$5.90–$24.10$5.90--
$165.00Aug 21$8.40$9.80$9.10$10.67 07/02$9.10–$24.10$9.10--
$165.00Jan 21$5.50$10.00$7.75$30.00 06/04$7.75–$33.50$7.75--
$165.00Dec 18$1.05$5.00$3.03--$3.03–$3.03—$1.0554
$150.00Jul 17$0.00$0.35$0.18$2.65 07/09$0.18–$10.10$0.18229
$150.00Aug 21$2.35$3.40$2.88$5.30 07/10$2.88–$12.00$2.88--
$150.00Sep 18$0.00$4.80$2.40$7.10 07/08$0.90–$13.30$2.40--
$150.00Dec 18$0.00$3.50$1.75$11.01 07/08$1.75–$16.40$1.75--
$150.00Jan 15$0.00$4.80$2.40$15.50 06/12$2.23–$17.35$2.40--
$150.00Mar 19$9.30$11.50$10.40$17.50 06/04$10.40–$18.90$10.405
$150.00Jan 21$2.50$7.50$5.00$20.30 06/09$5.00–$24.00$5.00--
$150.00Jun 17$11.50$13.20$12.35--$12.35–$12.35—$11.505
$170.00Dec 18$0.30$5.00$2.65$24.00 06/05$2.65–$30.80$2.65--
$170.00Jan 21$7.00$11.50$9.25$33.40 05/26$9.25–$37.00$9.25--
$145.00Jul 17$0.00$0.35$0.18$0.35 07/10$0.18–$6.60$0.18823
$145.00Aug 21$1.35$2.00$1.68$3.30 07/10$1.68–$9.15$1.68--
$145.00Sep 18$0.00$1.75$0.88$4.00 07/08$0.88–$10.20$0.88--
$145.00Dec 18$0.00$2.00$1.00$7.00 07/07$1.00–$13.50$1.00--
$145.00Jan 15$0.00$4.80$2.40$8.40 06/26$1.85–$14.45$2.40--
$145.00Mar 19$7.60$9.20$8.40$17.05 06/22$8.40–$16.05$8.40--
$145.00Jun 17$9.80$11.20$10.50--$10.50–$10.50—$9.801
$175.00Dec 18$3.00$5.50$4.25$21.80 07/07$3.70–$35.65$4.25--
$175.00Jan 15$1.50$5.50$3.50$28.25 06/10$3.50–$35.60$3.50--
$175.00Jan 21$8.50$12.50$10.50$34.38 07/09$10.50–$40.50$10.50--
$140.00Jul 17$0.00$0.35$0.18$0.12 07/10$0.08–$3.65$0.12862
$140.00Aug 21$0.80$1.50$1.15$2.55 07/09$1.15–$6.35$1.15--
$140.00Sep 18$0.00$2.75$1.38$3.60 07/09$0.88–$7.70$1.38--
$140.00Dec 18$0.10$3.80$1.95$7.10 07/09$1.95–$10.95$1.95--
$140.00Jan 15$0.00$4.80$2.40$7.94 07/08$1.55–$12.05$2.40--
$140.00Mar 19$6.10$8.60$7.35$9.70 06/25$7.35–$13.55$7.3517
$140.00Jun 17$8.10$9.70$8.90$11.60 07/09$8.85–$15.00$8.901
$140.00Jan 21$1.50$6.00$3.75$12.60 07/07$3.75–$18.50$3.75--
$180.00Dec 18$2.15$6.00$4.08$25.60 07/07$4.08–$40.10$4.08--
$180.00Jan 21$10.00$14.00$12.00$37.50 06/30$12.00–$44.00$12.00--
$135.00Jul 17$0.00$0.15$0.08$0.20 07/10$0.08–$2.28$0.08--
$135.00Aug 21$0.45$1.10$0.78$1.45 07/09$0.78–$4.35$0.78--
$135.00Sep 18$0.10$2.75$1.43$2.62 07/09$0.93–$5.75$1.43--
$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$4.90$7.20$6.05$10.42 06/18$5.75–$11.35$6.05--
$135.00Jan 21$0.50$5.50$3.00$15.39 06/03$3.00–$16.00$3.00--
$185.00Mar 19$28.90$32.50$30.70$33.06 07/02$30.70–$45.50$30.70--
$130.00Jul 17$0.00$2.00$1.00$0.07 07/07$0.08–$1.00$0.07--
$130.00Aug 21$0.10$0.95$0.53$0.72 07/10$0.53–$2.73$0.5362
$130.00Sep 18$0.00$2.75$1.38$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$3.90$5.90$4.90$6.20 07/09$4.60–$9.15$4.90--
$130.00Jun 17$5.30$7.80$6.55$8.00 07/09$5.60–$10.95$6.55--
$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–$1.50$0.05--
$125.00Aug 21$0.05$2.45$1.25$0.42 07/10$0.38–$1.85$0.42--
$125.00Sep 18$0.00$2.75$1.38$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$3.00$4.80$3.90$6.82 06/18$3.20–$7.60$3.90--
$125.00Jun 17$4.30$6.50$5.40$6.86 06/24$4.75–$8.85$5.40--
$125.00Jan 21$0.00$5.00$2.50$10.50 06/08$2.50–$11.75$2.50--
$195.00Jul 17$33.90$37.20$35.55$46.50 06/10$35.55–$54.55$35.55--
$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$2.75$1.38$1.52 07/01$0.60–$2.40$1.38--
$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$1.55$3.90$2.73$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–$10.00$2.75--
$200.00Jan 21$17.50$21.00$19.25$57.00 06/23$19.25–$61.00$19.25--
$115.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.08–$1.08$0.15--
$115.00Sep 18$0.00$2.75$1.38$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--
$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–$2.78$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$25.50$23.75$67.00 06/17$23.75–$70.00$23.75--
$105.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.38–$1.10$0.10--
$105.00Dec 18$0.00$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$0.00$4.40$2.20$2.10 07/02$1.75–$3.65$2.10--
$215.00Dec 18$14.90$17.50$16.20$17.20 07/07$16.20–$29.25$16.20--
$100.00Sep 18$0.00$1.75$0.88$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--
$95.00Sep 18$0.00$0.75$0.38$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–$4.25$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--

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,357
Total Puts 1,265
Average Put/Call Ratio 1.13
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