Tour v381
EFX
EQUIFAX INC
$173.00 -3.93%
$175.00 (+1.16%)🌙
as of 07/21 06:00 PM
(7/21 14:05) ◀
|
Tuesday, July 21, 2026 (6:00pm)
January 2026
|
▶ (7/22 19:13)
◀ 7/21 18:00 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,288
Calls: 744 (58%)
Puts: 544 (42%)
Prior (07/20) 1,293
Calls: 840 (65%)
Puts: 453 (35%)
Current vs Prior -0.39%
Calls: -11.43% (Calls)
Puts: +20.09% (Puts)
Prior 7-Day Total 4,152
Calls: 2,900 (70%)
Puts: 1,252 (30%)
Prior 7-Day Average 593
Calls: 414 (70%)
Puts: 178 (30%)
Current vs Prior 7-Day Avg +117.15%
Calls: +79.59%
Puts: +204.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $682.0K
Calls: $482.3K (71%)
Puts: $199.8K (29%)
Prior (07/20) $732.1K
Calls: $500.9K (68%)
Puts: $231.2K (32%)
Current vs Prior -6.84%
Calls: -3.72%
Puts: -13.60%
Prior 7-Day Total $2.26M
Calls: $1.25M (56%)
Puts: $1.00M (44%)
Prior 7-Day Average $322.4K
Calls: $179.0K (56%)
Puts: $143.4K (44%)
Current vs Prior 7-Day Avg +111.54%
Calls: +169.41%
Puts: +39.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.73
Prior (07/20) 0.54
Current vs Prior +35.58%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -38.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 4,935
Calls: 2,747 (56%)
Puts: 2,188 (44%)
Prior (07/20) 3,829
Calls: 2,037 (53%)
Puts: 1,792 (47%)
Current vs Prior +28.88%
Prior 7-Day Total 16,713
Calls: 10,792 (65%)
Puts: 5,921 (35%)
Prior 7-Day Average 2,387
Calls: 1,541 (65%)
Puts: 845 (35%)
Current vs Prior 7-Day Avg +106.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.59% | 15.00%
Prior 13.47% | 16.60%
Current vs Prior -13.94% | -9.66%
Prior 7-Day Avg 7.93% | 14.81%
Current vs 7-Day Avg +46.14% | +1.31%
Prior 7-Day Eod 13.47% | 16.60%
Current vs 7-Day Eod -13.94% | -9.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.77% | 17.31%
Calls: 23.73% | 21.85%
Puts: 13.82% | 12.77%
Prior 22.54% | 19.81%
Calls: 23.88% | 19.56%
Puts: 21.20% | 20.07%
Current vs Prior -16.73% | -12.62%
Prior 7-Day Avg 25.83% | 11.93%
Calls: 25.26% | 12.21%
Puts: 26.40% | 11.66%
Current vs 7-Day Avg -27.34% | +45.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($482.3K). Dollar volume significantly above 7-day average (112% higher). Volume explosion - 117% above 7-day average (1,288 vs avg 593). P/C ratio rising 36% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 9 found (avg delta 0.72, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2123.8027.20$25.5013.3%10.8514
$155.00Aug 2119.5023.20$21.3517.3%10.84185
$160.00Aug 2115.6019.20$17.4020.7%--0.7651
$165.00Aug 2112.0014.70$13.3520.2%780.6750
$170.00Aug 219.0012.60$10.8033.3%240.5946
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2125.9029.10$27.5011.6%--0.88110
$190.00Aug 2117.5020.70$19.1016.8%40.78222
$180.00Aug 2110.5013.80$12.1527.2%40.602
$175.00Aug 217.5011.00$9.2537.8%10.515

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 698, top 164)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.003.90$2.45118.4%1640.2315
$180.00Aug 214.007.50$5.7560.9%1500.4065
$165.00Aug 2112.0014.70$13.3520.2%780.6750
$170.00Aug 219.0012.60$10.8033.3%240.5946
$200.00Aug 210.402.00$1.20133.3%170.12260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 215.008.70$6.8554.0%580.4148
$150.00Aug 211.553.00$2.2863.6%520.15307
$140.00Aug 210.101.00$0.55163.6%410.05258
$145.00Aug 210.502.00$1.25120.0%300.10179
$155.00Aug 210.153.50$1.83183.1%230.16100

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 20.74, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.23$4.77$0.2320.74$195.23
$190.00$195.00Aug 21$1.02$3.98$1.023.90$191.02
$180.00$185.00Aug 21$1.60$3.40$1.602.13$181.60
$185.00$190.00Aug 21$1.70$3.30$1.701.94$186.70
$175.00$180.00Aug 21$2.35$2.65$2.351.13$177.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.70$4.30$0.706.14$144.30
$150.00$145.00Aug 21$1.03$3.97$1.033.85$148.97
$170.00$165.00Aug 21$1.35$3.65$1.352.70$168.65
$160.00$155.00Aug 21$1.57$3.43$1.572.18$158.43
$165.00$160.00Aug 21$2.10$2.90$2.101.38$162.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.25, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.15$4.15$0.854.88$154.15
$160.00$165.00Aug 21$4.05$4.05$0.954.26$164.05
$155.00$160.00Aug 21$3.95$3.95$1.053.76$158.95
$170.00$175.00Aug 21$2.70$2.70$2.301.17$172.70
$165.00$170.00Aug 21$2.55$2.55$2.451.04$167.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$8.40$8.40$1.605.25$191.60
$190.00$180.00Aug 21$6.95$6.95$3.052.28$183.05
$180.00$175.00Aug 21$2.90$2.90$2.101.38$177.10
$175.00$170.00Aug 21$2.40$2.40$2.600.92$172.60
$165.00$160.00Aug 21$2.10$2.10$2.900.72$162.90

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. 9 found (cheapest 10.03% of stock, avg 12.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$8.10$9.25$17.35$157.65$192.3510.03%
$170.00Aug 21$10.80$6.85$17.65$152.35$187.6510.20%
$180.00Aug 21$5.75$12.15$17.90$162.10$197.9010.35%
$165.00Aug 21$13.35$5.50$18.85$146.15$183.8510.90%
$160.00Aug 21$17.40$3.40$20.80$139.20$180.8012.02%
$190.00Aug 21$2.45$19.10$21.55$168.45$211.5512.46%
$155.00Aug 21$21.35$1.83$23.18$131.82$178.1813.40%
$150.00Aug 21$25.50$2.28$27.78$122.22$177.7816.06%
$200.00Aug 21$1.20$27.50$28.70$171.30$228.7016.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.88% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$155.00Aug 21$1.43$1.83$3.26$151.74$198.26
$195.00$150.00Aug 21$1.43$2.28$3.71$146.29$198.71
$190.00$155.00Aug 21$2.45$1.83$4.28$150.72$194.28
$190.00$150.00Aug 21$2.45$2.28$4.73$145.27$194.73
$195.00$160.00Aug 21$1.43$3.40$4.83$155.17$199.83
$190.00$160.00Aug 21$2.45$3.40$5.85$154.15$195.85
$185.00$155.00Aug 21$4.15$1.83$5.98$149.02$190.98
$185.00$150.00Aug 21$4.15$2.28$6.43$143.57$191.43
$195.00$165.00Aug 21$1.43$5.50$6.93$158.07$201.93
$185.00$160.00Aug 21$4.15$3.40$7.55$152.45$192.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 32.33, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.85$0.1532.33$140.15$154.85
160/165170/175Aug 21$4.80$0.2024.00$160.20$174.80
140/145160/165Aug 21$4.75$0.2519.00$140.25$164.75
140/145155/160Aug 21$4.65$0.3513.29$140.35$159.65
175/180185/190Aug 21$4.60$0.4011.50$175.40$189.60
160/165175/180Aug 21$4.45$0.558.09$160.55$179.45
155/160170/175Aug 21$4.27$0.735.85$155.73$174.27
155/160165/170Aug 21$4.12$0.884.68$155.88$169.12
170/175185/190Aug 21$4.10$0.904.56$170.90$189.10
170/175180/185Aug 21$4.00$1.004.00$171.00$184.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$170.00$175.00$180.00Aug 21$0.35$4.6513.29
$185.00$190.00$195.00Aug 21$0.68$4.326.35
$175.00$180.00$185.00Aug 21$0.75$4.255.67
$190.00$195.00$200.00Aug 21$0.79$4.215.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.33$4.6714.15
$170.00$175.00$180.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.53$4.478.43
$180.00$190.00$200.00Aug 21$1.45$8.555.90
$165.00$170.00$175.00Aug 21$1.05$3.953.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-5.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.41$4.59
$185.00$190.001:2Aug 21-$0.75$4.25
$195.00$200.001:2Aug 21-$0.97$4.03
$180.00$185.001:2Aug 21-$2.55$2.45
$175.00$180.001:2Aug 21-$3.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$5.20$4.80
$150.00$145.001:2Aug 21-$0.22$4.78
$160.00$155.001:2Aug 21-$0.26$4.74
$165.00$160.001:2Aug 21-$1.30$3.70
$155.00$150.001:2Aug 21-$2.73$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.76%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$6.500.501.2%3.76%4.91%16152
$180.00Aug 21$4.000.404.0%2.31%6.36%15065
$185.00Aug 21$2.500.326.9%1.45%8.38%2350
$190.00Aug 21$1.000.239.8%0.58%10.40%16415
$200.00Aug 21$0.400.1215.6%0.23%15.84%17260
$195.00Aug 21$0.100.1512.7%0.06%12.77%710

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. 172 contracts (avg 347 vol/day, 136 traded recently)

EFX averages only 347 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 $100.00 01-15 call last traded $72.50 on 07/02 (now $73.70/$77.10) — try a limit near $73.70. Also watch the $95.00 01-15 call last traded $60.50 on 06/22 (now $78.00/$81.70) — try a limit near $78.00; the $110.00 08-21 call last traded $45.77 on 06/18 (now $62.00/$65.40) — try a limit near $62.00. Most tradeable put: the $230.00 01-15 put last traded $75.95 on 06/18 (now $57.70/$60.90) — try a limit near $59.30.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$6.50$9.70$8.10$12.48 07/16$4.30–$14.20$8.10152
$175.00Sep 18$9.50$12.40$10.95$15.51 07/16$10.95–$16.80$10.952
$175.00Oct 16$12.10$16.00$14.05$15.25 07/06$7.85–$19.10$14.0524
$175.00Jan 15$18.50$21.70$20.10$24.18 07/16$12.30–$25.40$20.102
$175.00Dec 18$17.10$20.60$18.85--$18.85–$24.05$17.102
$170.00Aug 21$9.00$12.60$10.80$9.76 07/14$5.35–$17.35$9.7646
$170.00Sep 18$12.00$15.40$13.70$18.10 07/16$13.70–$19.65$13.701
$170.00Oct 16$14.50$18.30$16.40$14.25 07/14$9.30–$22.15$14.5013
$170.00Dec 18$19.60$23.80$21.70$22.50 06/09$13.20–$26.60$21.701
$170.00Jan 15$21.10$24.90$23.00$25.47 07/17$13.90–$28.15$23.0018
$180.00Aug 21$4.00$7.50$5.75$10.30 07/17$3.00–$11.40$5.7565
$180.00Sep 18$7.30$10.70$9.00$14.00 07/17$9.00–$14.10$9.003
$180.00Oct 16$10.00$13.50$11.75$15.00 07/16$6.60–$16.60$11.7512
$180.00Dec 18$15.00$18.30$16.65$17.30 07/13$10.25–$21.55$16.6515
$180.00Jan 15$16.20$19.50$17.85$21.60 07/16$10.70–$22.90$17.8523
$165.00Aug 21$12.00$14.70$13.35$15.17 07/02$7.05–$20.65$13.3550
$165.00Oct 16$17.50$21.20$19.35$24.00 07/16$11.00–$24.90$19.3518
$165.00Dec 18$22.20$26.50$24.35$27.50 07/07$14.85–$29.60$24.353
$185.00Aug 21$2.50$5.80$4.15$8.92 07/17$2.53–$9.05$4.15350
$185.00Oct 16$7.90$12.30$10.10$12.60 07/17$5.60–$14.65$10.1013
$185.00Dec 18$12.50$16.60$14.55$17.05 07/16$8.85–$19.20$14.5543
$185.00Jan 15$14.30$17.90$16.10$9.43 06/22$9.25–$20.40$14.3015
$185.00Sep 18$5.00$8.30$6.65--$6.65–$6.65—$5.003
$160.00Aug 21$15.60$19.20$17.40$11.90 06/26$8.00–$24.50$15.6051
$160.00Oct 16$20.30$24.30$22.30$15.50 06/24$12.90–$28.60$20.3096
$160.00Dec 18$25.70$29.00$27.35$18.00 06/26$16.75–$32.60$25.7033
$160.00Jan 15$26.60$30.50$28.55$23.10 06/12$17.70–$34.10$26.607
$190.00Aug 21$1.00$3.90$2.45$6.35 07/17$1.60–$7.00$2.4515
$190.00Sep 18$3.50$7.30$5.40$7.98 07/17$5.40–$9.85$5.4063
$190.00Oct 16$6.30$10.40$8.35$8.50 07/15$4.60–$12.25$8.359
$190.00Dec 18$10.50$14.80$12.65$13.25 07/13$7.75–$16.90$12.656
$190.00Jan 15$12.00$15.70$13.85$9.56 06/17$8.40–$18.50$12.005
$155.00Aug 21$19.50$23.20$21.35$13.40 06/24$10.85–$28.45$19.50185
$155.00Oct 16$23.80$27.90$25.85$15.64 06/23$15.05–$32.25$23.801
$155.00Dec 18$28.30$32.00$30.15$22.38 06/11$18.85–$35.90$28.302
$155.00Jan 15$30.20$32.70$31.45$29.29 07/08$20.05–$37.10$30.203
$195.00Aug 21$0.10$2.75$1.43$4.71 07/17$1.43–$5.00$1.4310
$195.00Oct 16$5.00$9.00$7.00$9.55 07/16$3.40–$10.80$7.0046
$195.00Dec 18$9.00$12.50$10.75$6.75 06/24$6.80–$14.90$9.0057
$195.00Sep 18$2.50$5.90$4.20--$4.20–$4.20—$2.501
$150.00Aug 21$23.80$27.20$25.50$23.16 07/08$13.40–$32.85$23.8014
$150.00Oct 16$27.60$31.40$29.50$34.21 07/16$17.30–$36.20$29.508
$150.00Dec 18$31.60$35.50$33.55$21.94 06/23$21.10–$39.15$31.607
$150.00Jan 15$33.40$36.40$34.90$23.48 06/30$22.30–$40.80$33.401
$200.00Aug 21$0.40$2.00$1.20$4.50 07/17$1.20–$4.10$1.20260
$200.00Oct 16$3.50$6.90$5.20$4.57 07/14$3.00–$8.80$4.5756
$200.00Dec 18$7.50$11.10$9.30$9.00 07/02$5.80–$13.25$9.0049
$200.00Jan 15$9.00$12.60$10.80$10.46 07/13$6.30–$14.60$10.469
$200.00Sep 18$1.00$4.90$2.95--$2.95–$2.95—$1.004
$145.00Jan 15$36.80$39.40$38.10$29.00 06/11$24.80–$44.35$36.805
$145.00Oct 16$31.60$35.30$33.45--$33.45–$40.20$31.601
$140.00Oct 16$35.50$39.50$37.50$31.50 06/16$22.75–$44.25$35.501
$140.00Dec 18$38.60$42.50$40.55--$40.55–$46.60$38.602
$210.00Aug 21$0.00$2.70$1.35$2.00 07/16$0.78–$2.55$1.35199
$210.00Oct 16$1.50$5.00$3.25$5.90 07/16$1.95–$6.30$3.2591
$210.00Dec 18$5.10$8.20$6.65$9.20 07/16$4.35–$10.25$6.6549
$210.00Jan 15$6.20$9.90$8.05$7.75 06/16$4.80–$11.40$7.7516
$210.00Sep 18$0.00$3.70$1.85--$1.85–$1.85—--99
$135.00Aug 21$37.80$41.10$39.45--$39.45–$39.45—$37.801
$130.00Jan 15$47.60$51.20$49.40$33.54 06/23$33.40–$55.60$47.601
$220.00Aug 21$0.05$2.40$1.22$1.12 07/16$0.68–$1.67$1.1220
$220.00Oct 16$0.10$4.20$2.15$4.00 07/07$1.45–$4.15$2.1520
$220.00Dec 18$3.00$6.30$4.65$2.75 06/22$3.08–$7.60$3.0077
$220.00Jan 15$4.30$7.80$6.05$3.72 06/30$3.68–$9.05$4.307
$220.00Sep 18$0.00$3.00$1.50--$1.50–$1.50—--1
$230.00Oct 16$0.00$3.60$1.80$2.50 07/07$1.15–$2.98$1.8010
$230.00Dec 18$1.50$4.30$2.90$2.50 06/30$2.38–$5.45$2.5020
$230.00Jan 15$2.70$5.80$4.25$6.14 07/17$2.85–$6.95$4.256
$115.00Oct 16$57.20$61.70$59.45$47.62 05/21$41.20–$66.45$57.202
$110.00Aug 21$62.00$65.40$63.70$45.77 06/18$43.80–$70.70$62.002
$240.00Dec 18$0.50$4.10$2.30$3.70 07/15$2.15–$4.08$2.3033
$240.00Oct 16$0.00$2.95$1.48--$1.48–$2.40--10
$240.00Aug 21$0.00$1.30$0.65--$0.65–$0.65—--6
$100.00Jan 15$73.70$77.10$75.40$72.50 07/02$56.20–$82.10$73.701
$250.00Dec 18$0.00$3.40$1.70$2.47 07/15$1.53–$2.97$1.70149
$250.00Jan 15$0.50$5.00$2.75$3.00 07/02$1.88–$3.95$2.753
$95.00Jan 15$78.00$81.70$79.85$60.50 06/22$60.35–$86.95$78.001
$90.00Jan 15$82.50$87.00$84.75$86.00 06/02$64.80–$91.65$84.751
$260.00Oct 16$0.00$1.05$0.53--$0.53–$0.78--1
$260.00Dec 18$0.00$2.95$1.48--$1.48–$2.40--12
$270.00Oct 16$0.00$2.15$1.08--$1.08–$2.40--1
$270.00Dec 18$0.00$2.60$1.30--$1.30–$2.40--13
$280.00Oct 16$0.00$2.15$1.08--$1.08–$2.40--1
$280.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--4
$290.00Oct 16$0.00$2.15$1.08--$1.08–$2.40--5
$300.00Dec 18$0.00$2.15$1.08--$1.08–$2.40--1
$320.00Dec 18$0.00$2.15$1.08--$1.08–$1.30--2
$330.00Dec 18$0.00$0.15$0.08$0.35 06/23$0.08–$1.27$0.081
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$7.50$11.00$9.25$9.89 07/17$8.05–$25.85$9.255
$175.00Sep 18$10.50$14.00$12.25$11.87 07/16$11.10–$12.25$11.872
$175.00Dec 18$17.00$21.00$19.00$21.30 07/02$16.70–$32.00$19.00119
$175.00Oct 16$13.20$16.60$14.90--$12.90–$14.90$13.2021
$170.00Aug 21$5.00$8.70$6.85$8.40 07/17$6.05–$21.95$6.8548
$170.00Oct 16$10.10$14.10$12.10$17.92 06/15$10.40–$25.30$12.107
$170.00Dec 18$14.30$18.80$16.55$22.41 05/22$14.40–$28.80$16.557
$170.00Jan 15$16.40$19.20$17.80$16.50 07/17$15.35–$28.90$16.501
$180.00Sep 18$13.60$16.40$15.00$14.88 07/16$12.95–$15.00$14.881
$180.00Oct 16$16.40$19.60$18.00$17.10 07/17$15.30–$32.60$17.1059
$180.00Dec 18$19.60$23.60$21.60$22.10 07/13$19.15–$35.20$21.6010
$180.00Aug 21$10.50$13.80$12.15--$12.15–$12.15—$10.502
$165.00Aug 21$3.90$7.10$5.50$5.50 07/17$4.40–$18.80$5.5016
$165.00Oct 16$9.00$11.90$10.45$19.25 06/26$8.90–$22.05$10.452
$165.00Dec 18$12.30$16.60$14.45$18.55 06/03$12.40–$25.45$14.455
$165.00Sep 18$5.80$9.70$7.75--$7.75–$7.75—$5.802
$185.00Dec 18$22.50$26.40$24.45$36.80 06/26$21.75–$39.05$24.4514
$185.00Jan 15$23.50$27.20$25.35$29.00 07/14$22.90–$39.50$25.3521
$160.00Aug 21$2.20$4.60$3.40$5.85 07/13$3.15–$15.60$3.4040
$160.00Oct 16$6.00$10.40$8.20$11.67 07/10$7.15–$18.85$8.2014
$160.00Dec 18$10.20$14.50$12.35$18.00 06/12$10.40–$22.55$12.3516
$160.00Jan 15$11.30$14.80$13.05$20.60 06/26$11.40–$22.50$13.054
$160.00Sep 18$4.30$7.90$6.10--$6.10–$6.10—$4.304
$190.00Aug 21$17.50$20.70$19.10$16.95 07/16$15.85–$38.40$17.50222
$190.00Dec 18$25.50$29.40$27.45$27.00 07/07$24.65–$42.95$27.0024
$190.00Jan 15$26.70$30.30$28.50$39.06 06/24$25.90–$43.35$28.503
$155.00Aug 21$0.15$3.50$1.83$3.40 07/15$1.80–$12.50$1.83100
$155.00Oct 16$4.60$8.80$6.70$6.70 07/07$5.75–$16.15$6.7023
$155.00Jan 15$9.80$13.10$11.45$12.84 07/08$9.90–$19.75$11.453
$155.00Dec 18$8.40$12.50$10.45--$8.90–$10.45$8.401
$195.00Oct 16$25.50$29.30$27.40--$23.90–$27.40$25.501
$195.00Dec 18$29.00$32.50$30.75--$27.60–$30.75$29.0027
$150.00Aug 21$1.55$3.00$2.28$1.65 07/16$1.15–$10.00$1.65307
$150.00Sep 18$1.60$4.90$3.25$3.74 07/17$3.10–$3.47$3.255
$150.00Oct 16$3.40$7.50$5.45$6.81 07/14$4.75–$13.60$5.4528
$150.00Dec 18$7.00$10.90$8.95$13.80 06/25$7.40–$16.50$8.9518
$200.00Aug 21$25.90$29.10$27.50$33.20 07/14$22.80–$47.85$27.50110
$200.00Dec 18$32.50$35.90$34.20--$30.65–$34.20$32.5079
$145.00Aug 21$0.50$2.00$1.25$2.71 07/06$1.25–$7.90$1.25179
$145.00Sep 18$1.05$4.00$2.53$2.27 07/16$2.15–$2.53$2.272
$145.00Oct 16$2.50$6.40$4.45$10.54 06/22$3.95–$11.35$4.454
$145.00Dec 18$4.90$9.40$7.15$13.80 06/23$5.90–$14.50$7.1512
$145.00Jan 15$6.40$10.00$8.20$14.30 06/11$7.00–$14.80$8.201
$140.00Aug 21$0.10$1.00$0.55$1.30 07/13$0.55–$6.00$0.55258
$140.00Sep 18$0.35$2.75$1.55$1.73 07/16$1.55–$2.03$1.553
$140.00Oct 16$1.95$4.30$3.13$4.00 07/13$2.88–$9.15$3.1310
$140.00Dec 18$3.60$7.90$5.75$5.80 07/15$4.97–$12.30$5.7517
$140.00Jan 15$4.80$8.00$6.40$7.75 07/14$5.65–$13.00$6.4018
$210.00Dec 18$40.00$43.00$41.50$57.05 06/30$37.50–$59.85$41.5028
$210.00Jan 15$40.50$44.00$42.25$57.40 06/30$38.85–$59.90$42.251
$135.00Aug 21$0.00$1.50$0.75$0.70 07/16$0.68–$4.50$0.703
$135.00Oct 16$0.50$4.70$2.60$5.84 06/30$2.25–$7.55$2.603
$135.00Dec 18$2.60$7.00$4.80$8.35 06/25$4.08–$10.15$4.807
$135.00Jan 15$4.70$7.20$5.95$9.17 06/24$4.60–$10.45$5.9540
$130.00Aug 21$0.00$1.50$0.75$2.55 06/25$0.75–$3.30$0.751
$130.00Dec 18$1.70$5.80$3.75$3.40 07/16$3.15–$8.60$3.4094
$130.00Jan 15$3.00$6.30$4.65$5.50 07/10$3.55–$8.90$4.652
$130.00Oct 16$0.45$2.80$1.63--$1.63–$1.95$0.451
$220.00Jan 15$48.50$52.20$50.35$62.30 05/21$45.90–$69.05$50.358
$220.00Oct 16$46.00$49.70$47.85--$42.90–$47.85$46.002
$220.00Dec 18$48.00$51.60$49.80--$45.05–$49.80$48.0013
$125.00Oct 16$0.00$3.30$1.65$3.60 06/11$1.65–$4.50$1.6510
$125.00Dec 18$0.90$4.90$2.90$2.85 07/17$2.63–$7.35$2.8511
$120.00Oct 16$0.00$1.20$0.60$1.45 07/14$0.60–$3.15$0.607
$120.00Dec 18$0.30$4.60$2.45--$2.25–$2.45$0.301
$230.00Dec 18$56.50$60.00$58.25$75.80 06/18$53.25–$77.95$58.253
$230.00Jan 15$57.70$60.90$59.30$75.95 06/18$53.85–$78.35$59.301
$115.00Aug 21$0.00$0.10$0.05$0.98 06/22$0.05–$1.48$0.052
$115.00Dec 18$0.00$3.60$1.80$2.90 06/05$1.80–$4.15$1.8012
$115.00Oct 16$0.00$2.75$1.38--$1.38–$1.38--12
$110.00Dec 18$0.00$3.30$1.65$1.45 06/05$1.65–$3.33$1.452
$110.00Oct 16$0.00$2.55$1.27--$1.27–$1.27--2
$240.00Oct 16$64.60$69.20$66.90$75.57 06/17$60.80–$88.20$66.90--
$240.00Dec 18$65.50$69.90$67.70$76.09 06/17$61.80–$87.70$67.708
$105.00Oct 16$0.00$2.35$1.18$1.80 06/11$1.18–$1.65$1.181
$105.00Dec 18$0.00$2.90$1.45$1.90 06/05$1.45–$2.68$1.4510
$105.00Jan 15$0.95$2.10$1.53$2.81 06/24$1.53–$2.97$1.531
$100.00Oct 16$0.00$1.45$0.73$1.45 06/11$0.73–$1.48$0.731
$100.00Jan 15$0.05$2.15$1.10$1.50 06/16$1.10–$2.45$1.103
$100.00Dec 18$0.00$2.70$1.35--$1.35–$1.45--3
$95.00Jan 15$0.00$2.65$1.33$1.30 06/08$1.03–$1.90$1.301
$95.00Dec 18$0.00$2.35$1.18--$1.18–$1.35--2
$90.00Dec 18$0.00$2.15$1.08$1.05 06/11$0.75–$1.55$1.0510
$90.00Jan 15$0.00$2.45$1.23$1.26 06/26$0.78–$1.50$1.237

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 744
Total Puts 544
Put/Call Ratio 0.73
Net Difference 200

Prior's Put/Call Breakdown

Total Calls 840
Total Puts 453
Put/Call Ratio 0.54
Net Difference 387

Prior 7-Day Put/Call Summary

Total Calls 2,900
Total Puts 1,252
Average Put/Call Ratio 1.18
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