Tour v394
WST
WEST PHARMACEUTICAL
$355.48 -0.82%
(7/23 14:06) ◀
|
Thursday, July 23, 2026 (6:03pm)
January 2026
|
▶ (7/24 04:12)
◀ 7/23 18:03 ▶

Option Volume

Detail
ℹ
Current (07/23) 482
Calls: 329 (68%)
Puts: 153 (32%)
Prior (07/22) 564
Calls: 401 (71%)
Puts: 163 (29%)
Current vs Prior -14.54%
Calls: -17.96% (Calls)
Puts: -6.13% (Puts)
Prior 7-Day Total 1,593
Calls: 1,018 (64%)
Puts: 575 (36%)
Prior 7-Day Average 227
Calls: 145 (64%)
Puts: 82 (36%)
Current vs Prior 7-Day Avg +111.80%
Calls: +126.23%
Puts: +86.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $770.4K
Calls: $512.7K (67%)
Puts: $257.7K (33%)
Prior (07/22) $610.8K
Calls: $401.7K (66%)
Puts: $209.1K (34%)
Current vs Prior +26.13%
Calls: +27.62%
Puts: +23.26%
Prior 7-Day Total $2.08M
Calls: $1.50M (72%)
Puts: $584.3K (28%)
Prior 7-Day Average $297.3K
Calls: $213.8K (72%)
Puts: $83.5K (28%)
Current vs Prior 7-Day Avg +159.16%
Calls: +139.81%
Puts: +208.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.47
Prior (07/22) 0.41
Current vs Prior +14.41%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -52.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 4,888
Calls: 2,525 (52%)
Puts: 2,363 (48%)
Prior (07/22) 840
Calls: 461 (55%)
Puts: 379 (45%)
Current vs Prior +481.90%
Prior 7-Day Total 1,499
Calls: 1,060 (71%)
Puts: 439 (29%)
Prior 7-Day Average 249
Calls: 176 (71%)
Puts: 73 (29%)
Current vs Prior 7-Day Avg +1856.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.21% | 11.10%
Prior 12.04% | 14.36%
Current vs Prior -31.77% | -22.69%
Prior 7-Day Avg 8.78% | 14.14%
Current vs 7-Day Avg -6.43% | -21.51%
Prior 7-Day Eod 12.04% | 14.36%
Current vs 7-Day Eod -31.77% | -22.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.01% | 16.12%
Calls: 16.50% | 14.95%
Puts: 21.52% | 17.28%
Prior 12.70% | 12.64%
Calls: 8.73% | 11.07%
Puts: 16.67% | 14.22%
Current vs Prior +49.69% | +27.53%
Prior 7-Day Avg 16.61% | 14.99%
Calls: 13.46% | 11.79%
Puts: 19.75% | 18.18%
Current vs 7-Day Avg +14.46% | +7.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($512.7K). Dollar volume significantly above 7-day average (159% higher). Volume explosion - 112% above 7-day average (482 vs avg 227). Extreme bullish P/C ratio of 0.47 - heavy call buying (329 calls vs 153 puts).

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 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. 5 found (avg delta 0.67, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2127.4031.30$29.3513.3%280.814
$340.00Aug 2119.7024.00$21.8519.7%270.7110
$350.00Aug 2113.7016.80$15.2520.3%480.588
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2118.3022.00$20.1518.4%400.6719
$360.00Aug 2112.1015.80$13.9526.5%420.5544

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 443, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 210.004.80$2.40200.0%670.1234
$360.00Aug 218.4011.50$9.9531.2%540.45280
$350.00Aug 2113.7016.80$15.2520.3%480.588
$370.00Aug 214.608.00$6.3054.0%400.3344
$330.00Aug 2127.4031.30$29.3513.3%280.814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2112.1015.80$13.9526.5%420.5544
$370.00Aug 2118.3022.00$20.1518.4%400.6719
$350.00Aug 217.4011.20$9.3040.9%310.4228
$340.00Aug 213.907.50$5.7063.2%210.295
$310.00Aug 210.003.90$1.95200.0%50.105

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 32.33, avg 6.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Aug 21$0.60$9.40$0.6015.67$410.60
$420.00$430.00Aug 21$0.95$9.05$0.959.53$420.95
$380.00$390.00Aug 21$1.48$8.52$1.485.76$381.48
$370.00$380.00Aug 21$2.62$7.38$2.622.82$372.62
$360.00$370.00Aug 21$3.65$6.35$3.651.74$363.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 21$0.30$9.70$0.3032.33$319.70
$330.00$320.00Aug 21$1.05$8.95$1.058.52$328.95
$300.00$280.00Aug 21$2.27$17.73$2.277.81$297.73
$340.00$330.00Aug 21$2.40$7.60$2.403.17$337.60
$350.00$340.00Aug 21$3.60$6.40$3.601.78$346.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.00, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Aug 21$7.50$7.50$2.503.00$337.50
$340.00$350.00Aug 21$6.60$6.60$3.401.94$346.60
$350.00$360.00Aug 21$5.30$5.30$4.701.13$355.30
$360.00$370.00Aug 21$3.65$3.65$6.350.57$363.65
$370.00$380.00Aug 21$2.62$2.62$7.380.36$372.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Aug 21$6.20$6.20$3.801.63$363.80
$360.00$350.00Aug 21$4.65$4.65$5.350.87$355.35
$350.00$340.00Aug 21$3.60$3.60$6.400.56$346.40
$340.00$330.00Aug 21$2.40$2.40$7.600.32$337.60
$300.00$280.00Aug 21$2.27$2.27$17.730.13$297.73

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.72% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$9.95$13.95$23.90$336.10$383.906.72%
$350.00Aug 21$15.25$9.30$24.55$325.45$374.556.91%
$370.00Aug 21$6.30$20.15$26.45$343.55$396.457.44%
$340.00Aug 21$21.85$5.70$27.55$312.45$367.557.75%
$330.00Aug 21$29.35$3.30$32.65$297.35$362.659.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.17% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$310.00Aug 21$2.20$1.95$4.15$305.85$394.15
$400.00$310.00Aug 21$2.30$1.95$4.25$305.75$404.25
$390.00$320.00Aug 21$2.20$2.25$4.45$315.55$394.45
$400.00$320.00Aug 21$2.30$2.25$4.55$315.45$404.55
$390.00$330.00Aug 21$2.20$3.30$5.50$324.50$395.50
$380.00$310.00Aug 21$3.68$1.95$5.63$304.37$385.63
$400.00$330.00Aug 21$2.30$3.30$5.60$324.40$405.60
$380.00$320.00Aug 21$3.68$2.25$5.93$314.07$385.93
$380.00$330.00Aug 21$3.68$3.30$6.98$323.02$386.98
$390.00$340.00Aug 21$2.20$5.70$7.90$332.10$397.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 3.55, avg credit $5.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$7.80$2.203.55$312.20$337.80
330/340350/360Aug 21$7.70$2.303.35$332.30$357.70
360/370380/390Aug 21$7.68$2.323.31$362.32$387.68
320/330340/350Aug 21$7.65$2.353.26$322.35$347.65
350/360370/380Aug 21$7.27$2.732.66$352.73$377.27
340/350360/370Aug 21$7.25$2.752.64$342.75$367.25
360/370420/430Aug 21$7.15$2.852.51$362.85$427.15
310/320340/350Aug 21$6.90$3.102.23$313.10$346.90
360/370410/420Aug 21$6.80$3.202.12$363.20$416.80
320/330350/360Aug 21$6.35$3.651.74$323.65$356.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 12.33, cheapest $0.75)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.90$9.1010.11
$360.00$370.00$380.00Aug 21$1.03$8.978.71
$370.00$380.00$390.00Aug 21$1.14$8.867.77
$340.00$350.00$360.00Aug 21$1.30$8.706.69
$380.00$390.00$400.00Aug 21$1.58$8.425.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.75$9.2512.33
$310.00$320.00$330.00Aug 21$0.75$9.2512.33
$340.00$350.00$360.00Aug 21$1.05$8.958.52
$330.00$340.00$350.00Aug 21$1.20$8.807.33
$320.00$330.00$340.00Aug 21$1.35$8.656.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.72, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Aug 21-$0.72$9.28
$370.00$380.001:2Aug 21-$1.06$8.94
$410.00$420.001:2Aug 21-$1.20$8.80
$390.00$400.001:2Aug 21-$2.40$7.60
$400.00$410.001:2Aug 21-$2.50$7.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$0.90$9.10
$330.00$320.001:2Aug 21-$1.20$8.80
$320.00$310.001:2Aug 21-$1.65$8.35
$350.00$340.001:2Aug 21-$2.10$7.90
$310.00$300.001:2Aug 21-$2.85$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.36%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$8.400.451.3%2.36%3.63%54280
$370.00Aug 21$4.600.334.1%1.29%5.38%4044
$380.00Aug 21$1.850.226.9%0.52%7.42%227
$390.00Aug 21$0.100.159.7%0.03%9.74%17

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. 194 contracts (avg 85 vol/day, 122 traded recently)

WST averages only 85 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 $250.00 12-17 call last traded $143.25 on 07/16 (now $132.50/$137.20) — try a limit near $134.85. Also watch the $240.00 09-18 call last traded $70.96 on 05/20 (now $114.70/$119.00) — try a limit near $114.70; the $250.00 09-18 call last traded $62.90 on 05/20 (now $104.80/$109.50) — try a limit near $104.80. Most tradeable put: the $360.00 12-17 put last traded $60.00 on 07/07 (now $54.50/$59.50) — try a limit near $57.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$8.40$11.50$9.95$19.70 07/17$9.95–$27.60$9.95280
$360.00Sep 18$14.00$18.00$16.00$29.06 07/01$16.00–$31.25$16.0013
$360.00Dec 18$30.90$35.00$32.95$39.85 07/15$32.95–$44.70$32.956
$360.00Mar 19$42.30$47.00$44.65$52.57 07/01$44.65–$54.65$44.651
$350.00Aug 21$13.70$16.80$15.25$32.00 07/01$15.25–$33.40$15.258
$350.00Sep 18$19.20$22.40$20.80$28.98 06/25$20.80–$36.80$20.8018
$350.00Dec 18$35.80$40.00$37.90$48.00 07/01$37.90–$49.65$37.903
$350.00Jan 15$38.20$42.30$40.25$42.00 06/29$40.25–$51.85$40.252
$350.00Dec 17$73.50$78.50$76.00$81.00 07/17$72.50–$85.00$76.0010
$370.00Aug 21$4.60$8.00$6.30$15.20 07/17$6.30–$22.85$6.3044
$370.00Sep 18$9.80$13.50$11.65$21.42 07/17$11.65–$26.25$11.657
$370.00Dec 18$26.30$30.50$28.40$19.24 06/01$28.40–$39.60$26.303
$370.00Dec 17$64.50$69.50$67.00$75.68 07/02$64.00–$75.75$67.002
$370.00Jan 15$29.10$32.70$30.90--$30.90–$35.95$29.101
$340.00Aug 21$19.70$24.00$21.85$15.60 06/18$21.85–$40.00$19.7010
$340.00Sep 18$25.20$29.20$27.20$20.10 06/18$27.20–$43.05$25.2012
$340.00Dec 18$41.30$45.50$43.40$34.78 06/15$43.40–$55.60$41.30147
$380.00Aug 21$1.85$5.50$3.68$11.20 07/17$3.68–$18.35$3.687
$380.00Sep 18$6.40$10.40$8.40$15.23 06/25$8.40–$21.65$8.403
$380.00Dec 18$22.20$26.40$24.30$33.25 07/01$24.30–$34.65$24.3021
$380.00Dec 17$60.50$65.50$63.00$64.00 06/30$60.50–$71.25$63.005
$330.00Aug 21$27.40$31.30$29.35$42.00 07/16$29.35–$47.00$29.354
$330.00Sep 18$32.00$35.80$33.90$46.99 07/16$33.90–$49.85$33.9011
$330.00Dec 18$47.40$51.50$49.45$59.90 07/16$49.45–$61.75$49.45282
$330.00Jan 15$49.60$53.50$51.55$56.00 07/14$51.35–$63.55$51.5529
$330.00Mar 19$58.40$62.40$60.40--$60.40–$60.40—$58.401
$390.00Aug 21$0.10$4.30$2.20$9.95 07/17$2.20–$14.60$2.207
$390.00Sep 18$3.70$7.50$5.60$14.20 07/13$5.60–$17.70$5.6031
$390.00Dec 18$18.60$22.50$20.55--$20.55–$20.55—$18.601
$320.00Sep 18$39.90$43.70$41.80$34.30 06/23$41.80–$57.20$39.9012
$320.00Jan 15$56.30$60.00$58.15$62.00 07/14$57.05–$70.15$58.15--
$320.00Mar 19$64.30$68.90$66.60$68.60 06/25$65.10–$77.95$66.604
$320.00Dec 17$89.00$94.00$91.50$94.10 07/14$87.00–$100.75$91.501
$320.00Dec 18$53.70$58.00$55.85--$55.85–$55.85—$53.709
$400.00Aug 21$0.00$4.60$2.30$9.25 07/06$2.30–$11.50$2.30133
$400.00Sep 18$1.75$5.90$3.83$14.08 07/02$3.83–$14.15$3.8310
$400.00Dec 18$15.30$19.40$17.35$18.83 06/26$17.35–$27.00$17.3511
$400.00Dec 17$52.50$57.50$55.00$39.10 06/04$53.00–$63.25$52.5015
$400.00Jan 15$18.10$21.00$19.55--$19.55–$19.55—$18.10301
$310.00Dec 17$94.50$99.50$97.00$74.00 05/26$92.00–$106.25$94.501
$310.00Aug 21$44.90$49.00$46.95--$46.95–$46.95—$44.901
$310.00Sep 18$48.00$52.00$50.00--$50.00–$50.00—$48.005
$310.00Dec 18$60.50$65.00$62.75--$62.75–$62.75—$60.504
$310.00Jan 15$62.50$67.00$64.75--$64.75–$64.75—$62.5012
$310.00Mar 19$70.80$74.80$72.80--$72.80–$72.80—$70.801
$410.00Aug 21$0.00$4.80$2.40$5.60 07/16$2.40–$8.75$2.4034
$410.00Sep 18$0.30$5.00$2.65$4.62 06/22$2.65–$11.25$2.651
$410.00Mar 19$22.80$27.50$25.15$25.28 06/25$25.15–$33.85$25.1511
$410.00Dec 18$12.50$16.20$14.35--$14.35–$18.05$12.5011
$300.00Aug 21$54.40$58.50$56.45$62.20 07/15$55.30–$71.10$56.451
$300.00Sep 18$56.90$61.40$59.15$55.70 06/24$57.90–$73.30$56.9017
$300.00Dec 18$68.30$72.50$70.40$74.80 06/30$68.10–$82.15$70.4014
$300.00Jan 15$70.30$74.50$72.40$76.50 07/14$69.95–$84.10$72.402
$300.00Mar 19$77.10$81.50$79.30$83.24 06/30$77.15–$91.15$79.302
$300.00Dec 17$100.00$105.00$102.50--$102.50–$102.50—$100.001
$420.00Aug 21$0.00$3.60$1.80$3.40 06/24$1.80–$6.50$1.8010
$420.00Dec 18$9.80$14.00$11.90$20.49 07/02$11.90–$20.45$11.908
$420.00Jan 15$11.60$16.00$13.80$19.85 07/16$13.80–$22.10$13.8010
$420.00Dec 17$45.80$50.50$48.15$34.41 05/29$46.00–$56.00$45.80100
$420.00Sep 18$0.00$4.30$2.15--$2.15–$2.15—--9
$290.00Sep 18$66.10$70.00$68.05$45.00 05/22$65.95–$81.80$66.1062
$290.00Dec 18$75.70$80.00$77.85$82.50 07/14$75.00–$90.00$77.8521
$290.00Dec 17$106.00$111.00$108.50$116.75 07/16$103.75–$118.25$108.505
$290.00Aug 21$64.10$68.50$66.30--$66.30–$66.30—$64.101
$290.00Jan 15$77.70$82.00$79.85--$79.85–$79.85—$77.7050
$430.00Aug 21$0.05$1.65$0.85$3.00 07/17$0.85–$4.80$0.8516
$430.00Jan 15$9.40$14.00$11.70$8.13 06/05$11.70–$19.30$9.401
$430.00Dec 17$42.50$47.50$45.00$36.80 06/11$43.25–$52.50$42.501
$430.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--9
$280.00Sep 18$75.60$80.20$77.90$91.17 07/02$74.10–$90.75$77.9013
$280.00Aug 21$74.00$78.00$76.00--$76.00–$76.00—$74.001
$280.00Dec 18$83.70$88.30$86.00--$86.00–$86.00—$83.70155
$280.00Jan 15$85.50$89.90$87.70--$87.70–$87.70—$85.502
$440.00Dec 17$39.50$44.00$41.75$34.30 06/11$40.50–$49.00$39.501
$440.00Aug 21$0.00$4.80$2.40--$2.30–$2.40--50
$270.00Jan 15$93.70$98.00$95.85$97.36 07/10$91.75–$107.75$95.8518
$270.00Sep 18$85.40$89.50$87.45--$87.45–$87.45—$85.4031
$270.00Dec 18$92.10$96.50$94.30--$94.30–$94.30—$92.1065
$450.00Mar 19$12.60$17.40$15.00$12.05 06/17$15.00–$22.10$12.60--
$450.00Dec 17$36.50$41.50$39.00$31.65 06/11$37.50–$46.00$36.5047
$450.00Aug 21$0.00$4.80$2.40--$1.02–$2.65--8
$450.00Jan 15$5.70$10.00$7.85--$7.85–$7.85—$5.7050
$260.00Dec 18$100.80$105.40$103.10$72.75 06/05$98.20–$114.90$100.8042
$260.00Sep 18$95.00$99.50$97.25--$97.25–$97.25—$95.0015
$260.00Jan 15$102.20$106.50$104.35--$104.35–$104.35—$102.205
$460.00Aug 21$0.00$4.80$2.40$1.22 07/17$1.08–$2.55$1.225
$460.00Dec 18$2.90$7.50$5.20$10.36 07/01$5.20–$11.20$5.202
$460.00Mar 19$10.60$15.00$12.80$15.20 06/25$12.80–$19.55$12.801
$250.00Sep 18$104.80$109.50$107.15$62.90 05/20$100.70–$118.90$104.8055
$250.00Dec 17$132.50$137.20$134.85$143.25 07/16$128.75–$145.25$134.854
$250.00Dec 18$109.70$114.40$112.05--$112.05–$112.05—$109.709
$250.00Jan 15$111.00$115.50$113.25--$113.25–$113.25—$111.003
$470.00Aug 21$0.00$4.80$2.40$1.05 07/17$1.05–$2.40$1.052
$470.00Sep 18$0.00$4.80$2.40$0.81 06/11$1.85–$2.55$0.811
$470.00Dec 17$31.50$36.50$34.00$23.45 06/04$33.00–$40.50$31.501
$240.00Sep 18$114.70$119.00$116.85$70.96 05/20$110.10–$128.30$114.7011
$240.00Dec 18$118.90$123.50$121.20--$121.20–$121.20—$118.906
$240.00Jan 15$120.00$124.50$122.25--$122.25–$122.25—$120.003
$480.00Dec 18$1.00$5.70$3.35$3.30 06/08$3.35–$8.35$3.301
$230.00Sep 18$124.60$129.00$126.80--$126.80–$126.80—$124.601
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$12.10$15.80$13.95$21.40 07/17$13.95–$30.20$13.9544
$360.00Dec 17$54.50$59.50$57.00$60.00 07/07$56.00–$63.00$57.001
$350.00Aug 21$7.40$11.20$9.30$16.40 07/17$9.30–$24.90$9.3028
$350.00Sep 18$11.90$15.50$13.70$25.41 06/26$13.70–$26.40$13.702
$350.00Jan 15$26.80$30.50$28.65$31.80 07/13$28.65–$37.15$28.6523
$370.00Aug 21$18.30$22.00$20.15$25.80 07/17$20.15–$36.35$20.1519
$370.00Sep 18$22.60$26.50$24.55$28.05 07/02$24.55–$38.60$24.551
$370.00Dec 18$36.10$39.90$38.00$57.30 06/12$38.00–$47.05$38.0016
$370.00Jan 15$36.90$41.00$38.95$40.40 07/06$38.95–$48.35$38.9534
$340.00Aug 21$3.90$7.50$5.70$11.50 07/16$5.70–$19.50$5.705
$340.00Mar 19$28.70$33.30$31.00$33.20 07/15$31.00–$38.00$31.009
$340.00Jan 15$22.50$26.30$24.40--$24.40–$24.40—$22.5012
$380.00Aug 21$25.90$29.50$27.70$31.80 07/17$27.70–$43.75$27.705
$330.00Aug 21$1.10$5.50$3.30$10.55 07/06$3.30–$15.40$3.306
$330.00Sep 18$5.10$9.00$7.05$11.01 07/16$7.05–$17.30$7.051
$330.00Dec 18$16.90$21.00$18.95$21.94 07/01$18.95–$27.05$18.951
$330.00Mar 19$24.50$29.20$26.85$26.00 07/17$26.85–$33.40$26.001
$330.00Jan 15$18.40$22.50$20.45--$20.45–$20.45—$18.405
$390.00Aug 21$34.00$38.00$36.00$38.90 07/17$36.00–$50.65$36.002
$320.00Aug 21$0.00$4.50$2.25$7.88 07/06$2.25–$11.95$2.2511
$320.00Sep 18$2.40$6.80$4.60$13.41 06/26$4.60–$13.85$4.601
$320.00Dec 18$13.40$18.00$15.70$18.55 07/01$15.70–$22.80$15.701
$320.00Jan 15$14.70$19.00$16.85--$16.85–$16.85—$14.7050
$320.00Mar 19$20.60$24.70$22.65--$22.65–$22.65—$20.601
$320.00Dec 17$36.00$41.00$38.50--$38.50–$38.50—$36.0050
$310.00Sep 18$0.75$5.30$3.03$9.81 06/29$3.03–$11.10$3.0315
$310.00Jan 15$11.60$15.70$13.65--$13.65–$15.90$11.6051
$310.00Aug 21$0.00$3.90$1.95--$1.95–$1.95—--5
$310.00Dec 18$10.50$15.00$12.75--$12.75–$12.75—$10.506
$300.00Aug 21$0.00$4.80$2.40$3.30 07/16$2.40–$7.20$2.40213
$300.00Sep 18$0.00$4.80$2.40$8.70 06/25$2.40–$8.70$2.40107
$300.00Dec 18$7.90$12.20$10.05$12.95 07/01$10.05–$15.95$10.0514
$300.00Jan 15$8.70$13.40$11.05--$11.05–$11.05—$8.7074
$300.00Dec 17$28.00$33.00$30.50--$30.50–$30.50—$28.006
$290.00Aug 21$0.00$4.80$2.40$3.40 07/14$2.15–$5.60$2.407
$290.00Sep 18$0.00$4.80$2.40$5.76 06/29$2.40–$6.75$2.407
$290.00Dec 18$5.60$10.00$7.80$10.69 07/01$7.80–$13.45$7.8012
$290.00Jan 15$6.40$11.00$8.70--$8.70–$8.70—$6.4011
$280.00Aug 21$0.00$0.25$0.13$2.18 07/10$0.13–$4.20$0.133
$280.00Sep 18$0.00$4.80$2.40$7.80 06/17$2.30–$5.45$2.401
$280.00Dec 18$3.80$8.50$6.15$13.70 06/17$6.15–$11.25$6.1583
$280.00Jan 15$4.50$9.30$6.90$20.40 06/03$6.90–$12.00$6.9055
$280.00Mar 19$9.00$13.60$11.30$16.91 06/25$11.30–$15.80$11.302
$280.00Dec 17$21.00$26.00$23.50$31.90 06/11$23.50–$27.00$23.50101
$270.00Aug 21$0.00$4.80$2.40$1.37 07/17$1.40–$2.95$1.374
$270.00Jan 15$3.00$7.60$5.30$18.40 05/21$5.30–$9.75$5.3025
$270.00Dec 17$18.00$23.00$20.50$28.40 06/11$20.50–$24.00$20.501
$270.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--15
$270.00Dec 18$2.15$7.00$4.58--$4.58–$4.58—$2.15514
$450.00Aug 21$92.60$96.80$94.70--$94.70–$94.70—$92.602
$260.00Aug 21$0.00$4.80$2.40$0.85 07/17$1.35–$2.63$0.855
$260.00Sep 18$0.00$4.80$2.40$2.95 06/29$2.08–$3.43$2.4016
$260.00Dec 17$15.50$20.50$18.00$25.00 06/11$18.00–$20.75$18.0014
$260.00Dec 18$1.00$5.80$3.40--$3.40–$3.40—$1.0027
$260.00Jan 15$1.50$6.30$3.90--$3.90–$3.90—$1.501
$460.00Sep 18$102.30$106.90$104.60--$104.60–$104.60—$102.302
$250.00Dec 18$0.05$4.80$2.42$7.80 06/23$2.42–$6.10$2.4235
$250.00Jan 15$0.50$5.20$2.85$11.50 06/01$2.85–$6.70$2.8522
$250.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--13
$240.00Aug 21$0.00$4.80$2.40$1.12 07/14$1.05–$2.40$1.121
$240.00Sep 18$0.00$4.80$2.40$2.28 06/17$1.65–$2.40$2.282
$240.00Dec 18$0.05$5.00$2.53$7.87 05/29$2.33–$4.85$2.53387
$240.00Jan 15$0.00$4.80$2.40$3.10 07/14$2.40–$5.50$2.402
$240.00Dec 17$11.00$16.00$13.50$15.70 06/25$13.25–$15.50$13.501
$230.00Dec 18$0.00$4.80$2.40$7.42 05/21$1.60–$3.65$2.4031
$230.00Jan 15$0.00$4.80$2.40$2.28 07/14$2.00–$3.95$2.283
$230.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$230.00Sep 18$0.00$3.80$1.90--$1.90–$1.90—--7
$220.00Dec 17$7.00$12.00$9.50$11.53 06/25$9.45–$11.70$9.501
$220.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$220.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--1
$210.00Sep 18$0.00$4.80$2.40$0.75 06/17$0.75–$2.40$0.75--
$200.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--12
$200.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$195.00Sep 18$0.00$4.80$2.40$0.77 07/10$0.85–$2.50$0.7711
$195.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$190.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$190.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$190.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--3
$185.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--20
$175.00Jan 15$0.00$4.80$2.40$2.16 05/20$0.75–$2.40$2.162
$170.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--3
$165.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$165.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$160.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--8
$160.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--11
$160.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--1
$155.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--8
$155.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--11
$150.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$140.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--15
$135.00Dec 18$0.00$4.80$2.40$0.50 07/07$1.75–$2.40$0.508
$120.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--6
$120.00Jan 15$0.00$4.80$2.40--$2.40–$2.40—--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 329
Total Puts 153
Put/Call Ratio 0.47
Net Difference 176

Prior's Put/Call Breakdown

Total Calls 401
Total Puts 163
Put/Call Ratio 0.41
Net Difference 238

Prior 7-Day Put/Call Summary

Total Calls 1,018
Total Puts 575
Average Put/Call Ratio 0.98
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