Tour v372
EFX
EQUIFAX INC
$160.89 -10.66%
(7/20 18:00) ◀
|
Tuesday, July 21, 2026 (9:35am)
January 2026
|
▶ (7/21 09:40)
◀ 7/21 09:35 ▶

Option Volume

Detail
ℹ
Current (07/21 9:35am) 41
Calls: 26 (63%)
Puts: 15 (37%)
Prior --
Calls: 86 (21%)
Puts: 318 (79%)
Current vs Prior +0.00%
Calls: -69.77% (Calls)
Puts: -95.28% (Puts)
Prior 7-Day Total 1,706
Calls: 850 (50%)
Puts: 856 (50%)
Prior 7-Day Average 568
Calls: 121 (50%)
Puts: 122 (50%)
Current vs Prior 7-Day Avg -92.79%
Calls: -78.59%
Puts: -87.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:35am) $34.7K
Calls: $24.4K (70%)
Puts: $10.3K (30%)
Prior --
Calls: $71.4K (22%)
Puts: $247.4K (78%)
Current vs Prior +0.00%
Calls: -65.83%
Puts: -95.83%
Prior 7-Day Total $976.0K
Calls: $484.6K (50%)
Puts: $491.4K (50%)
Prior 7-Day Average $325.3K
Calls: $69.2K (50%)
Puts: $70.2K (50%)
Current vs Prior 7-Day Avg -89.33%
Calls: -64.77%
Puts: -85.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:35am) 0.58
Prior 1.00
Current vs Prior -42.31%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg -75.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:35am) 4,935
Calls: 2,747 (56%)
Puts: 2,188 (44%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 116,024
Calls: 56,729 (49%)
Puts: 59,295 (51%)
Prior 7-Day Average 38,674
Calls: 18,909 (49%)
Puts: 19,765 (51%)
Current vs Prior 7-Day Avg -87.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.15% | 16.47%
Prior 9.80% | 13.07%
Current vs Prior +34.18% | +26.00%
Prior 7-Day Avg 11.40% | 14.62%
Current vs 7-Day Avg +15.28% | +12.68%
Prior 7-Day Eod 9.80% | 13.07%
Current vs 7-Day Eod +34.18% | +26.00%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.86% | 24.38%
Calls: 32.65% | 28.11%
Puts: 29.07% | 20.64%
Prior 26.38% | 10.62%
Calls: 25.49% | 10.99%
Puts: 27.27% | 10.26%
Current vs Prior +16.98% | +129.57%
Prior 7-Day Avg 18.58% | 10.20%
Calls: 17.05% | 10.16%
Puts: 20.11% | 10.24%
Current vs 7-Day Avg +66.09% | +139.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($24.4K). Bullish P/C ratio of 0.58. P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 7 found (avg delta 0.69, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2113.7017.20$15.4522.7%--0.7014
$155.00Aug 2110.9014.20$12.5526.3%--0.63185
$160.00Aug 218.2011.40$9.8032.7%--0.5451
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2137.7041.70$39.7010.1%--0.92110
$190.00Aug 2128.4032.00$30.2011.9%--0.86222
$170.00Aug 2113.1016.00$14.5519.9%10.6348
$165.00Aug 219.7013.00$11.3529.1%--0.5516

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 21, top 4)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 212.004.20$3.1071.0%40.2465
$170.00Aug 213.806.80$5.3056.6%30.3746
$195.00Aug 210.052.60$1.33191.7%20.1210
$175.00Aug 212.255.30$3.7880.7%10.29152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.505.20$4.3539.1%40.30307
$145.00Aug 212.154.00$3.0860.1%30.22179
$160.00Aug 217.4010.00$8.7029.9%20.4640
$155.00Aug 215.007.50$6.2540.0%10.37100
$170.00Aug 2113.1016.00$14.5519.9%10.6348

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. 16 found (best R:R 40.67, avg 5.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.12$4.88$0.1240.67$190.12
$195.00$200.00Aug 21$0.53$4.47$0.538.43$195.53
$175.00$180.00Aug 21$0.68$4.32$0.686.35$175.68
$185.00$190.00Aug 21$0.68$4.32$0.686.35$185.68
$180.00$185.00Aug 21$0.97$4.03$0.974.15$180.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.68$4.32$0.686.35$144.32
$150.00$145.00Aug 21$1.27$3.73$1.272.94$148.73
$155.00$150.00Aug 21$1.90$3.10$1.901.63$153.10
$160.00$155.00Aug 21$2.45$2.55$2.451.04$157.55
$165.00$160.00Aug 21$2.65$2.35$2.650.89$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.90$2.90$2.101.38$152.90
$155.00$160.00Aug 21$2.75$2.75$2.251.22$157.75
$160.00$165.00Aug 21$2.65$2.65$2.351.13$162.65
$165.00$170.00Aug 21$1.85$1.85$3.150.59$166.85
$170.00$175.00Aug 21$1.52$1.52$3.480.44$171.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$9.50$9.50$0.5019.00$190.50
$190.00$170.00Aug 21$15.65$15.65$4.353.60$174.35
$170.00$165.00Aug 21$3.20$3.20$1.801.78$166.80
$165.00$160.00Aug 21$2.65$2.65$2.351.13$162.35
$160.00$155.00Aug 21$2.45$2.45$2.550.96$157.55

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. 7 found (cheapest 11.50% of stock, avg 14.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$9.80$8.70$18.50$141.50$178.5011.50%
$165.00Aug 21$7.15$11.35$18.50$146.50$183.5011.50%
$155.00Aug 21$12.55$6.25$18.80$136.20$173.8011.69%
$150.00Aug 21$15.45$4.35$19.80$130.20$169.8012.31%
$170.00Aug 21$5.30$14.55$19.85$150.15$189.8512.34%
$190.00Aug 21$1.45$30.20$31.65$158.35$221.6519.67%
$200.00Aug 21$0.80$39.70$40.50$159.50$240.5025.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.82% of stock, avg 5.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$140.00Aug 21$2.13$2.40$4.53$135.47$189.53
$185.00$145.00Aug 21$2.13$3.08$5.21$139.79$190.21
$180.00$140.00Aug 21$3.10$2.40$5.50$134.50$185.50
$175.00$140.00Aug 21$3.78$2.40$6.18$133.82$181.18
$180.00$145.00Aug 21$3.10$3.08$6.18$138.82$186.18
$185.00$150.00Aug 21$2.13$4.35$6.48$143.52$191.48
$175.00$145.00Aug 21$3.78$3.08$6.86$138.14$181.86
$180.00$150.00Aug 21$3.10$4.35$7.45$142.55$187.45
$170.00$140.00Aug 21$5.30$2.40$7.70$132.30$177.70
$175.00$150.00Aug 21$3.78$4.35$8.13$141.87$183.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 10.11, avg credit $3.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.30$0.706.14$155.70$169.30
160/165170/175Aug 21$4.17$0.835.02$160.83$174.17
165/170180/185Aug 21$4.17$0.835.02$165.83$184.17
170/190195/200Aug 21$16.18$3.824.24$173.82$211.18
145/150155/160Aug 21$4.02$0.984.10$145.98$159.02
155/160170/175Aug 21$3.97$1.033.85$156.03$173.97
145/150160/165Aug 21$3.92$1.083.63$146.08$163.92
165/170175/180Aug 21$3.88$1.123.46$166.12$178.88
165/170185/190Aug 21$3.88$1.123.46$166.12$188.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$180.00$185.00$190.00Aug 21$0.29$4.7116.24
$165.00$170.00$175.00Aug 21$0.33$4.6714.15
$185.00$190.00$195.00Aug 21$0.56$4.447.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.55$4.458.09
$160.00$165.00$170.00Aug 21$0.55$4.458.09
$140.00$145.00$150.00Aug 21$0.59$4.417.47
$145.00$150.00$155.00Aug 21$0.63$4.376.94

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 $-0.27, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$0.27$4.73
$185.00$190.001:2Aug 21-$0.77$4.23
$180.00$185.001:2Aug 21-$1.16$3.84
$190.00$195.001:2Aug 21-$1.21$3.79
$170.00$175.001:2Aug 21-$2.26$2.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$1.72$3.28
$150.00$145.001:2Aug 21-$1.81$3.19
$155.00$150.001:2Aug 21-$2.45$2.55
$160.00$155.001:2Aug 21-$3.80$1.20
$190.00$170.001:2Aug 21$1.10$18.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.60%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$5.800.452.5%3.60%6.16%--50
$170.00Aug 21$3.800.375.7%2.36%8.02%346
$175.00Aug 21$2.250.298.8%1.40%10.17%1152
$180.00Aug 21$2.000.2411.9%1.24%13.12%465
$185.00Aug 21$0.850.1715.0%0.53%15.51%--350
$200.00Aug 21$0.100.0824.3%0.06%24.37%--260

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. 162 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 $90.00 01-15 call last traded $86.00 on 06/02 (now $89.30/$94.00) — try a limit near $89.30. Also watch the $95.00 01-15 call last traded $60.50 on 06/22 (now $84.50/$89.40) — try a limit near $84.50; the $100.00 01-15 call last traded $72.50 on 07/02 (now $79.70/$84.50) — try a limit near $79.70. Most tradeable put: the $240.00 12-18 put last traded $76.09 on 06/17 (now $60.00/$63.60) — try a limit near $61.80.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Aug 21$9.30$13.50$11.40$10.30 07/17$3.00–$11.40$10.3017
$180.00Sep 18$11.70$16.50$14.10$14.00 07/17$12.05–$14.10$14.003
$180.00Oct 16$14.20$19.00$16.60$15.00 07/16$6.30–$16.60$15.0012
$180.00Dec 18$19.50$23.60$21.55$17.30 07/13$9.90–$21.55$19.5014
$180.00Jan 15$20.50$25.30$22.90$21.60 07/16$10.50–$22.90$21.6023
$185.00Aug 21$7.00$11.10$9.05$8.92 07/17$2.53–$9.05$8.92193
$185.00Oct 16$12.80$16.50$14.65$12.60 07/17$5.45–$14.65$12.8013
$185.00Dec 18$17.20$21.20$19.20$17.05 07/16$8.45–$19.20$17.2043
$185.00Jan 15$18.00$22.80$20.40$9.43 06/22$9.25–$20.40$18.0015
$175.00Aug 21$12.10$16.30$14.20$12.48 07/16$4.30–$14.20$12.48151
$175.00Sep 18$14.60$19.00$16.80$15.51 07/16$15.25–$16.80$15.512
$175.00Oct 16$16.70$21.50$19.10$15.25 07/06$7.85–$19.10$16.7024
$175.00Jan 15$23.00$27.80$25.40$24.18 07/16$12.10–$25.40$24.182
$175.00Dec 18$22.00$26.10$24.05--$24.05–$24.05—$22.002
$190.00Aug 21$5.00$9.00$7.00$6.35 07/17$1.60–$7.00$6.358
$190.00Sep 18$7.70$12.00$9.85$7.98 07/17$7.90–$9.85$7.981
$190.00Oct 16$10.00$14.50$12.25$8.50 07/15$4.35–$12.25$10.009
$190.00Dec 18$14.50$19.30$16.90$13.25 07/13$7.40–$16.90$14.506
$190.00Jan 15$16.10$20.90$18.50$9.56 06/17$8.10–$18.50$16.105
$170.00Aug 21$15.20$19.50$17.35$9.76 07/14$5.35–$17.35$15.2045
$170.00Sep 18$17.30$22.00$19.65$18.10 07/16$17.55–$19.65$18.101
$170.00Oct 16$19.80$24.50$22.15$14.25 07/14$9.15–$22.15$19.8013
$170.00Dec 18$24.20$29.00$26.60$22.50 06/09$12.85–$26.60$24.201
$170.00Jan 15$26.10$30.20$28.15$25.47 07/17$13.90–$28.15$26.1018
$195.00Aug 21$3.00$7.00$5.00$4.71 07/17$1.45–$5.00$4.717
$195.00Oct 16$8.60$13.00$10.80$9.55 07/16$3.40–$10.80$9.5546
$195.00Dec 18$12.80$17.00$14.90$6.75 06/24$6.35–$14.90$12.8057
$165.00Aug 21$18.60$22.70$20.65$15.17 07/02$6.90–$20.65$18.6049
$165.00Oct 16$22.50$27.30$24.90$24.00 07/16$11.00–$24.90$24.0018
$165.00Dec 18$27.20$32.00$29.60$27.50 07/07$14.65–$29.60$27.503
$200.00Aug 21$3.20$5.00$4.10$4.50 07/17$1.23–$4.10$4.10145
$200.00Oct 16$6.60$11.00$8.80$4.57 07/14$2.95–$8.80$6.6056
$200.00Dec 18$11.20$15.30$13.25$9.00 07/02$5.35–$13.25$11.2049
$200.00Jan 15$12.20$17.00$14.60$10.46 07/13$6.20–$14.60$12.209
$160.00Aug 21$22.50$26.50$24.50$11.90 06/26$8.00–$24.50$22.5051
$160.00Oct 16$26.20$31.00$28.60$15.50 06/24$12.80–$28.60$26.2096
$160.00Dec 18$30.20$35.00$32.60$18.00 06/26$16.65–$32.60$30.2033
$160.00Jan 15$31.70$36.50$34.10$23.10 06/12$17.70–$34.10$31.707
$155.00Aug 21$26.50$30.40$28.45$13.40 06/24$10.85–$28.45$26.50185
$155.00Oct 16$30.00$34.50$32.25$15.64 06/23$15.05–$32.25$30.001
$155.00Dec 18$33.50$38.30$35.90$22.38 06/11$18.85–$35.90$33.502
$155.00Jan 15$34.70$39.50$37.10$29.29 07/08$19.95–$37.10$34.703
$210.00Aug 21$1.70$3.40$2.55$2.00 07/16$0.78–$2.55$2.0014
$210.00Oct 16$4.10$8.50$6.30$5.90 07/16$1.95–$6.30$5.9091
$210.00Dec 18$8.10$12.40$10.25$9.20 07/16$4.20–$10.25$9.2049
$210.00Jan 15$9.00$13.80$11.40$7.75 06/16$4.80–$11.40$9.0016
$150.00Aug 21$30.70$35.00$32.85$23.16 07/08$13.40–$32.85$30.7014
$150.00Oct 16$34.40$38.00$36.20$34.21 07/16$17.30–$36.20$34.408
$150.00Dec 18$36.80$41.50$39.15$21.94 06/23$21.10–$39.15$36.807
$150.00Jan 15$38.90$42.70$40.80$23.48 06/30$22.30–$40.80$38.901
$145.00Jan 15$42.40$46.30$44.35$29.00 06/11$24.80–$44.35$42.405
$145.00Oct 16$38.40$42.00$40.20--$40.20–$40.20—$38.401
$220.00Aug 21$0.00$2.05$1.02$1.12 07/16$0.68–$1.67$1.029
$220.00Oct 16$1.80$6.50$4.15$4.00 07/07$1.45–$4.15$4.0020
$220.00Dec 18$5.50$9.70$7.60$2.75 06/22$3.08–$7.60$5.5077
$220.00Jan 15$6.80$11.30$9.05$3.72 06/30$3.68–$9.05$6.807
$140.00Oct 16$42.50$46.00$44.25$31.50 06/16$22.75–$44.25$42.501
$140.00Dec 18$44.20$49.00$46.60--$46.60–$46.60—$44.202
$230.00Oct 16$0.55$5.40$2.98$2.50 07/07$1.10–$2.98$2.5010
$230.00Dec 18$4.40$6.00$5.20$2.50 06/30$2.38–$5.45$4.4019
$230.00Jan 15$4.70$9.20$6.95$6.14 07/17$2.85–$6.95$6.144
$130.00Jan 15$53.20$58.00$55.60$33.54 06/23$33.40–$55.60$53.201
$240.00Dec 18$2.15$6.00$4.08$3.70 07/15$2.15–$4.08$3.7033
$240.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--10
$115.00Oct 16$64.00$68.90$66.45$47.62 05/21$41.20–$66.45$64.002
$250.00Dec 18$1.00$4.90$2.95$2.47 07/15$1.53–$2.97$2.47149
$250.00Jan 15$1.50$6.40$3.95$3.00 07/02$1.75–$3.95$3.003
$110.00Aug 21$68.40$73.00$70.70$45.77 06/18$43.80–$70.70$68.402
$260.00Oct 16$0.50$1.05$0.78--$0.78–$0.78—$0.501
$260.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--12
$100.00Jan 15$79.70$84.50$82.10$72.50 07/02$56.20–$82.10$79.701
$95.00Jan 15$84.50$89.40$86.95$60.50 06/22$60.35–$86.95$84.501
$270.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--1
$270.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--13
$90.00Jan 15$89.30$94.00$91.65$86.00 06/02$64.80–$91.65$89.301
$280.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--1
$280.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--4
$290.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--5
$300.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$320.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--2
$330.00Dec 18$0.00$2.55$1.27$0.35 06/23$0.78–$1.27$0.351
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Sep 18$10.80$15.10$12.95$14.88 07/16$12.95–$14.25$12.951
$180.00Oct 16$13.10$17.50$15.30$17.10 07/17$15.30–$32.60$15.3059
$180.00Dec 18$17.00$21.30$19.15$22.10 07/13$19.15–$35.20$19.158
$185.00Dec 18$19.70$23.80$21.75$36.80 06/26$21.75–$39.05$21.7514
$185.00Jan 15$20.50$25.30$22.90$29.00 07/14$22.90–$39.50$22.9021
$175.00Aug 21$6.00$10.10$8.05$9.89 07/17$8.05–$25.85$8.054
$175.00Sep 18$8.70$13.50$11.10$11.87 07/16$11.10–$11.75$11.102
$175.00Dec 18$14.60$18.80$16.70$21.30 07/02$16.70–$32.00$16.70119
$175.00Oct 16$10.50$15.30$12.90--$12.90–$12.90—$10.5021
$190.00Aug 21$14.00$17.70$15.85$16.95 07/16$15.85–$38.40$15.85167
$190.00Dec 18$22.50$26.80$24.65$27.00 07/07$24.65–$42.95$24.6524
$190.00Jan 15$23.50$28.30$25.90$39.06 06/24$25.90–$43.35$25.903
$170.00Aug 21$4.00$8.10$6.05$8.40 07/17$6.05–$21.95$6.054
$170.00Oct 16$8.00$12.80$10.40$17.92 06/15$10.40–$25.30$10.407
$170.00Dec 18$12.00$16.80$14.40$22.41 05/22$14.40–$28.80$14.407
$170.00Jan 15$13.20$17.50$15.35$16.50 07/17$15.35–$28.90$15.351
$195.00Oct 16$21.50$26.30$23.90--$23.90–$23.90—$21.501
$195.00Dec 18$25.50$29.70$27.60--$27.60–$27.60—$25.5027
$165.00Aug 21$2.30$6.50$4.40$5.50 07/17$4.40–$18.80$4.403
$165.00Oct 16$6.50$11.30$8.90$19.25 06/26$8.90–$22.05$8.902
$165.00Dec 18$10.00$14.80$12.40$18.55 06/03$12.40–$25.45$12.405
$200.00Aug 21$21.00$24.60$22.80$33.20 07/14$22.80–$47.85$22.80110
$200.00Dec 18$28.60$32.70$30.65--$30.65–$30.65—$28.6079
$160.00Aug 21$1.50$4.80$3.15$5.85 07/13$3.15–$15.60$3.1534
$160.00Oct 16$4.80$9.50$7.15$11.67 07/10$7.15–$18.85$7.1514
$160.00Dec 18$8.00$12.80$10.40$18.00 06/12$10.40–$22.55$10.4016
$160.00Jan 15$9.00$13.80$11.40$20.60 06/26$11.40–$22.50$11.404
$155.00Aug 21$1.00$2.60$1.80$3.40 07/15$1.80–$12.50$1.8086
$155.00Oct 16$3.50$8.00$5.75$6.70 07/07$5.75–$16.15$5.7523
$155.00Jan 15$7.50$12.30$9.90$12.84 07/08$9.90–$19.75$9.903
$155.00Dec 18$6.50$11.30$8.90--$8.90–$8.90—$6.501
$210.00Dec 18$35.50$39.50$37.50$57.05 06/30$37.50–$59.85$37.5028
$210.00Jan 15$36.50$41.20$38.85$57.40 06/30$38.85–$59.90$38.851
$150.00Aug 21$0.10$2.20$1.15$1.65 07/16$1.15–$10.00$1.15237
$150.00Sep 18$2.20$4.00$3.10$3.74 07/17$3.10–$3.47$3.101
$150.00Oct 16$2.70$6.80$4.75$6.81 07/14$4.75–$13.60$4.7528
$150.00Dec 18$5.00$9.80$7.40$13.80 06/25$7.40–$16.50$7.4018
$145.00Aug 21$0.70$3.40$2.05$2.71 07/06$1.70–$7.90$2.054
$145.00Sep 18$0.10$4.20$2.15$2.27 07/16$2.15–$2.38$2.151
$145.00Oct 16$2.50$6.00$4.25$10.54 06/22$3.95–$11.35$4.253
$145.00Dec 18$3.50$8.30$5.90$13.80 06/23$5.90–$14.50$5.9012
$145.00Jan 15$4.80$9.20$7.00$14.30 06/11$7.00–$14.80$7.001
$220.00Jan 15$44.00$47.80$45.90$62.30 05/21$45.90–$69.05$45.908
$220.00Oct 16$40.50$45.30$42.90--$42.90–$42.90—$40.502
$220.00Dec 18$43.00$47.10$45.05--$45.05–$45.05—$43.0013
$140.00Aug 21$0.45$1.00$0.73$1.30 07/13$0.73–$6.00$0.73258
$140.00Sep 18$0.00$3.50$1.75$1.73 07/16$1.75–$2.03$1.733
$140.00Oct 16$0.85$4.90$2.88$4.00 07/13$2.88–$9.15$2.8810
$140.00Dec 18$2.55$7.40$4.97$5.80 07/15$4.97–$12.30$4.9717
$140.00Jan 15$4.00$7.30$5.65$7.75 07/14$5.65–$13.00$5.6518
$135.00Aug 21$0.00$2.70$1.35$0.70 07/16$0.68–$4.50$0.702
$135.00Oct 16$0.00$4.50$2.25$5.84 06/30$2.25–$7.55$2.253
$135.00Dec 18$1.65$6.50$4.08$8.35 06/25$4.08–$10.15$4.087
$135.00Jan 15$2.20$7.00$4.60$9.17 06/24$4.60–$10.45$4.6040
$230.00Dec 18$51.50$55.00$53.25$75.80 06/18$53.25–$77.95$53.253
$230.00Jan 15$52.00$55.70$53.85$75.95 06/18$53.85–$78.35$53.851
$130.00Aug 21$0.00$1.50$0.75$2.55 06/25$0.75–$3.30$0.751
$130.00Dec 18$0.80$5.50$3.15$3.40 07/16$3.15–$8.60$3.1594
$130.00Jan 15$1.30$5.80$3.55$5.50 07/10$3.55–$8.90$3.552
$130.00Oct 16$0.00$3.90$1.95--$1.95–$1.95—--1
$125.00Oct 16$0.00$3.40$1.70$3.60 06/11$1.70–$4.50$1.7010
$125.00Dec 18$0.55$4.70$2.63$2.85 07/17$2.63–$7.35$2.6311
$240.00Oct 16$58.50$63.10$60.80$75.57 06/17$60.80–$88.20$60.80--
$240.00Dec 18$60.00$63.60$61.80$76.09 06/17$61.80–$87.70$61.808
$120.00Oct 16$0.00$3.00$1.50$1.45 07/14$1.40–$3.15$1.457
$120.00Dec 18$0.00$4.50$2.25--$2.25–$2.25—--1
$115.00Aug 21$0.00$0.95$0.48$0.98 06/22$0.48–$1.80$0.481
$115.00Dec 18$0.00$4.00$2.00$2.90 06/05$1.93–$4.15$2.0012
$115.00Oct 16$0.00$2.75$1.38--$1.38–$1.38—--12
$110.00Dec 18$0.00$3.50$1.75$1.45 06/05$1.70–$3.33$1.452
$110.00Oct 16$0.00$2.55$1.27--$1.27–$1.27—--2
$105.00Oct 16$0.00$2.40$1.20$1.80 06/11$1.20–$1.65$1.201
$105.00Dec 18$0.00$3.20$1.60$1.90 06/05$1.60–$2.85$1.6010
$105.00Jan 15$0.00$3.30$1.65$2.81 06/24$1.55–$3.18$1.651
$100.00Oct 16$0.00$2.30$1.15$1.45 06/11$0.98–$1.50$1.151
$100.00Jan 15$0.00$2.95$1.48$1.50 06/16$1.48–$2.45$1.483
$100.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--3
$95.00Jan 15$0.00$2.75$1.38$1.30 06/08$1.03–$1.90$1.301
$95.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--2
$90.00Dec 18$0.00$2.55$1.27$1.05 06/11$0.75–$1.55$1.0510
$90.00Jan 15$0.00$2.55$1.27$1.26 06/26$0.78–$1.50$1.267

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 26
Total Puts 15
Put/Call Ratio 0.58
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 86
Total Puts 318
Put/Call Ratio 1.00
Net Difference -232

Prior 7-Day Put/Call Summary

Total Calls 850
Total Puts 856
Average Put/Call Ratio 2.39
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