Tour v372
EFX
EQUIFAX INC
$166.65 -7.46%
(7/21 09:40) ◀
|
Tuesday, July 21, 2026 (9:45am)
January 2026
|
▶ (7/21 09:50)
◀ 7/21 09:45 ▶

Option Volume

Detail
ℹ
Current (07/21 9:45am) 238
Calls: 180 (76%)
Puts: 58 (24%)
Prior --
Calls: 86 (21%)
Puts: 318 (79%)
Current vs Prior +0.00%
Calls: +109.30% (Calls)
Puts: -81.76% (Puts)
Prior 7-Day Total 1,812
Calls: 913 (50%)
Puts: 899 (50%)
Prior 7-Day Average 362
Calls: 130 (50%)
Puts: 128 (50%)
Current vs Prior 7-Day Avg -34.33%
Calls: +38.01%
Puts: -54.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:45am) $130.6K
Calls: $105.1K (80%)
Puts: $25.5K (20%)
Prior --
Calls: $71.4K (22%)
Puts: $247.4K (78%)
Current vs Prior +0.00%
Calls: +47.19%
Puts: -89.69%
Prior 7-Day Total $1.07M
Calls: $551.5K (52%)
Puts: $518.0K (48%)
Prior 7-Day Average $213.9K
Calls: $78.8K (52%)
Puts: $74.0K (48%)
Current vs Prior 7-Day Avg -38.96%
Calls: +33.37%
Puts: -65.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:45am) 0.32
Prior 1.00
Current vs Prior -67.78%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg -81.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:45am) 4,935
Calls: 2,747 (56%)
Puts: 2,188 (44%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 125,894
Calls: 62,223 (49%)
Puts: 63,671 (51%)
Prior 7-Day Average 25,178
Calls: 12,444 (49%)
Puts: 12,734 (51%)
Current vs Prior 7-Day Avg -80.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.30% | 15.91%
Prior 13.48% | 16.29%
Current vs Prior -8.71% | -2.33%
Prior 7-Day Avg 11.40% | 14.62%
Current vs 7-Day Avg +7.91% | +8.82%
Prior 7-Day Eod 13.48% | 16.29%
Current vs 7-Day Eod -8.71% | -2.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.38% | 22.63%
Calls: 24.24% | 22.22%
Puts: 24.53% | 23.05%
Prior 22.54% | 19.81%
Calls: 23.88% | 19.56%
Puts: 21.20% | 20.07%
Current vs Prior +8.16% | +14.24%
Prior 7-Day Avg 19.90% | 13.40%
Calls: 19.33% | 13.29%
Puts: 20.47% | 13.52%
Current vs 7-Day Avg +22.51% | +68.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($105.1K) vs puts ($25.5K). Extreme bullish P/C ratio of 0.32 - heavy call buying (180 calls vs 58 puts). P/C ratio dropping 68% - 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 BULLISH
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.7035.90$34.309.3%--0.95110

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 0.72, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2118.1021.30$19.7016.2%--0.7914
$155.00Aug 2114.7018.00$16.3520.2%--0.72185
$160.00Aug 2111.7014.50$13.1021.4%--0.6451
$165.00Aug 218.7011.10$9.9024.2%10.5550
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.7035.90$34.309.3%--0.95110
$190.00Aug 2123.5026.80$25.1513.1%--0.85222
$170.00Aug 219.3011.90$10.6024.5%60.5448

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 193, top 124)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 213.105.00$4.0546.9%1240.3065
$200.00Aug 210.200.90$0.55127.3%110.07260
$170.00Aug 216.208.50$7.3531.3%80.4646
$175.00Aug 213.805.80$4.8041.7%80.37152
$195.00Aug 210.302.60$1.45158.6%30.1410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.654.30$2.9789.2%90.21307
$140.00Aug 210.751.35$1.0557.1%80.09258
$170.00Aug 219.3011.90$10.6024.5%60.5448
$145.00Aug 211.053.40$2.23105.4%50.16179
$155.00Aug 213.205.80$4.5057.8%30.29100

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 32.33, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.40$4.60$0.4011.50$190.40
$185.00$190.00Aug 21$0.45$4.55$0.4510.11$185.45
$175.00$180.00Aug 21$0.75$4.25$0.755.67$175.75
$195.00$200.00Aug 21$0.90$4.10$0.904.56$195.90
$180.00$185.00Aug 21$1.75$3.25$1.751.86$181.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 21$0.30$9.70$0.3032.33$139.70
$150.00$145.00Aug 21$0.74$4.26$0.745.76$149.26
$145.00$140.00Aug 21$1.18$3.82$1.183.24$143.82
$155.00$150.00Aug 21$1.53$3.47$1.532.27$153.47
$160.00$155.00Aug 21$1.55$3.45$1.552.23$158.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 10.76, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$3.35$3.35$1.652.03$153.35
$155.00$160.00Aug 21$3.25$3.25$1.751.86$158.25
$160.00$165.00Aug 21$3.20$3.20$1.801.78$163.20
$165.00$170.00Aug 21$2.55$2.55$2.451.04$167.55
$170.00$175.00Aug 21$2.55$2.55$2.451.04$172.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$9.15$9.15$0.8510.76$190.85
$190.00$170.00Aug 21$14.55$14.55$5.452.67$175.45
$170.00$165.00Aug 21$2.45$2.45$2.550.96$167.55
$165.00$160.00Aug 21$2.10$2.10$2.900.72$162.90
$160.00$155.00Aug 21$1.55$1.55$3.450.45$158.45

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 10.77% of stock, avg 13.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$7.35$10.60$17.95$152.05$187.9510.77%
$165.00Aug 21$9.90$8.15$18.05$146.95$183.0510.83%
$160.00Aug 21$13.10$6.05$19.15$140.85$179.1511.49%
$155.00Aug 21$16.35$4.50$20.85$134.15$175.8512.51%
$150.00Aug 21$19.70$2.97$22.67$127.33$172.6713.60%
$190.00Aug 21$1.85$25.15$27.00$163.00$217.0016.20%
$200.00Aug 21$0.55$34.30$34.85$165.15$234.8520.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.45% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Aug 21$1.85$2.23$4.08$140.92$194.08
$185.00$145.00Aug 21$2.30$2.23$4.53$140.47$189.53
$190.00$150.00Aug 21$1.85$2.97$4.82$145.18$194.82
$185.00$150.00Aug 21$2.30$2.97$5.27$144.73$190.27
$180.00$145.00Aug 21$4.05$2.23$6.28$138.72$186.28
$190.00$155.00Aug 21$1.85$4.50$6.35$148.65$196.35
$185.00$155.00Aug 21$2.30$4.50$6.80$148.20$191.80
$180.00$150.00Aug 21$4.05$2.97$7.02$142.98$187.02
$175.00$145.00Aug 21$4.80$2.23$7.03$137.97$182.03
$175.00$150.00Aug 21$4.80$2.97$7.77$142.23$182.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 17.52, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.73$0.2717.52$150.27$164.73
160/165170/175Aug 21$4.65$0.3513.29$160.35$174.65
140/145150/155Aug 21$4.53$0.479.64$140.47$154.53
140/145155/160Aug 21$4.43$0.577.77$140.57$159.43
140/145160/165Aug 21$4.38$0.627.06$140.62$164.38
165/170180/185Aug 21$4.20$0.805.25$165.80$184.20
155/160165/170Aug 21$4.10$0.904.56$155.90$169.10
155/160170/175Aug 21$4.10$0.904.56$155.90$174.10
150/155165/170Aug 21$4.08$0.924.43$150.92$169.08
150/155170/175Aug 21$4.08$0.924.43$150.92$174.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.65$4.356.69
$180.00$185.00$190.00Aug 21$1.30$3.702.85
$170.00$175.00$180.00Aug 21$1.80$3.201.78
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.35$4.6513.29
$155.00$160.00$165.00Aug 21$0.55$4.458.09
$145.00$150.00$155.00Aug 21$0.79$4.215.33

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, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.81$8.19
$180.00$185.001:2Aug 21-$0.55$4.45
$190.00$195.001:2Aug 21-$1.05$3.95
$185.00$190.001:2Aug 21-$1.40$3.60
$170.00$175.001:2Aug 21-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Aug 21-$0.45$9.55
$155.00$150.001:2Aug 21-$1.44$3.56
$150.00$145.001:2Aug 21-$1.49$3.51
$160.00$155.001:2Aug 21-$2.95$2.05
$165.00$160.001:2Aug 21-$3.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.72%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$6.200.462.0%3.72%5.73%846
$175.00Aug 21$3.800.375.0%2.28%7.29%8152
$180.00Aug 21$3.100.308.0%1.86%9.87%12465
$185.00Aug 21$0.500.2111.0%0.30%11.31%--350
$195.00Aug 21$0.300.1417.0%0.18%17.19%310
$200.00Aug 21$0.200.0720.0%0.12%20.13%11260
$190.00Aug 21$0.100.1714.0%0.06%14.07%--15

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 180
Total Puts 58
Put/Call Ratio 0.32
Net Difference 122

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 913
Total Puts 899
Average Put/Call Ratio 1.70
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