Tour v366
FDS
FACTSET RESH SYS INC
$255.79 -0.89%
(7/17 18:31) ◀
|
Monday, July 20, 2026 (6:30pm)
January 2026
|
▶ (7/21 18:31)
◀ 7/20 18:30 ▶

Option Volume

Detail
ℹ
Current (07/20) 271
Calls: 181 (67%)
Puts: 90 (33%)
Prior (07/17) 976
Calls: 818 (84%)
Puts: 158 (16%)
Current vs Prior -72.23%
Calls: -77.87% (Calls)
Puts: -43.04% (Puts)
Prior 7-Day Total 7,111
Calls: 3,589 (50%)
Puts: 3,522 (50%)
Prior 7-Day Average 1,015
Calls: 512 (50%)
Puts: 503 (50%)
Current vs Prior 7-Day Avg -73.32%
Calls: -64.70%
Puts: -82.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $206.4K
Calls: $132.3K (64%)
Puts: $74.1K (36%)
Prior (07/17) $1.25M
Calls: $1.12M (90%)
Puts: $126.6K (10%)
Current vs Prior -83.48%
Calls: -88.22%
Puts: -41.42%
Prior 7-Day Total $8.48M
Calls: $3.11M (37%)
Puts: $5.37M (63%)
Prior 7-Day Average $1.21M
Calls: $443.7K (37%)
Puts: $767.4K (63%)
Current vs Prior 7-Day Avg -82.96%
Calls: -70.19%
Puts: -90.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.50
Prior (07/17) 0.19
Current vs Prior +157.43%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -68.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,067
Calls: 438 (41%)
Puts: 629 (59%)
Prior (07/17) 4,114
Calls: 2,629 (64%)
Puts: 1,485 (36%)
Current vs Prior -74.06%
Prior 7-Day Total 25,126
Calls: 14,647 (58%)
Puts: 10,479 (42%)
Prior 7-Day Average 3,589
Calls: 2,092 (58%)
Puts: 1,497 (42%)
Current vs Prior 7-Day Avg -70.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.46% | 19.08%
Prior 14.65% | 19.68%
Current vs Prior -1.24% | -3.07%
Prior 7-Day Avg 8.11% | 16.08%
Current vs 7-Day Avg +78.29% | +18.66%
Prior 7-Day Eod 14.65% | 19.68%
Current vs 7-Day Eod -1.24% | -3.07%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.84% | 11.76%
Calls: 12.62% | 11.51%
Puts: 21.05% | 12.01%
Prior 16.84% | 11.76%
Calls: 12.62% | 11.51%
Puts: 21.05% | 12.01%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.84% | 11.76%
Calls: 12.62% | 11.51%
Puts: 21.05% | 12.01%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($132.3K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (181 calls vs 90 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.60, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2123.5027.20$25.3514.6%10.70--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2122.2024.60$23.4010.3%20.6011
$260.00Aug 2116.0018.70$17.3515.6%50.515

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 237, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 219.2012.00$10.6026.4%830.4074
$330.00Aug 211.002.00$1.5066.7%480.0829
$280.00Aug 216.309.10$7.7036.4%140.3253
$300.00Aug 213.104.50$3.8036.8%130.1871
$320.00Aug 211.102.60$1.8581.1%80.1027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 217.509.00$8.2518.2%210.3163
$220.00Aug 213.103.90$3.5022.9%140.15128
$230.00Aug 214.906.80$5.8532.5%100.23149
$250.00Aug 2111.2012.80$12.0013.3%70.4149
$260.00Aug 2116.0018.70$17.3515.6%50.515

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 27.57, avg 5.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.35$9.65$0.3527.57$320.35
$300.00$310.00Aug 21$0.80$9.20$0.8011.50$300.80
$310.00$320.00Aug 21$1.15$8.85$1.157.70$311.15
$290.00$300.00Aug 21$1.30$8.70$1.306.69$291.30
$280.00$290.00Aug 21$2.60$7.40$2.602.85$282.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$1.05$8.95$1.058.52$218.95
$230.00$220.00Aug 21$2.35$7.65$2.353.26$227.65
$240.00$230.00Aug 21$2.40$7.60$2.403.17$237.60
$250.00$240.00Aug 21$3.75$6.25$3.751.67$246.25
$260.00$250.00Aug 21$5.35$4.65$5.350.87$254.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.53, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$260.00Aug 21$10.90$10.90$9.101.20$250.90
$260.00$270.00Aug 21$3.85$3.85$6.150.63$263.85
$270.00$280.00Aug 21$2.90$2.90$7.100.41$272.90
$280.00$290.00Aug 21$2.60$2.60$7.400.35$282.60
$290.00$300.00Aug 21$1.30$1.30$8.700.15$291.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$6.05$6.05$3.951.53$263.95
$260.00$250.00Aug 21$5.35$5.35$4.651.15$254.65
$250.00$240.00Aug 21$3.75$3.75$6.250.60$246.25
$240.00$230.00Aug 21$2.40$2.40$7.600.32$237.60
$230.00$220.00Aug 21$2.35$2.35$7.650.31$227.65

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. 3 found (cheapest 12.43% of stock, avg 12.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$14.45$17.35$31.80$228.20$291.8012.43%
$240.00Aug 21$25.35$8.25$33.60$206.40$273.6013.14%
$270.00Aug 21$10.60$23.40$34.00$236.00$304.0013.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.44% of stock, avg 5.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Aug 21$3.80$2.45$6.25$203.75$306.25
$300.00$220.00Aug 21$3.80$3.50$7.30$212.70$307.30
$290.00$210.00Aug 21$5.10$2.45$7.55$202.45$297.55
$290.00$220.00Aug 21$5.10$3.50$8.60$211.40$298.60
$300.00$230.00Aug 21$3.80$5.85$9.65$220.35$309.65
$280.00$210.00Aug 21$7.70$2.45$10.15$199.85$290.15
$290.00$230.00Aug 21$5.10$5.85$10.95$219.05$300.95
$280.00$220.00Aug 21$7.70$3.50$11.20$208.80$291.20
$300.00$240.00Aug 21$3.80$8.25$12.05$227.95$312.05
$270.00$210.00Aug 21$10.60$2.45$13.05$196.95$283.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 6.41, avg credit $5.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$8.65$1.356.41$261.35$288.65
250/260270/280Aug 21$8.25$1.754.71$251.75$278.25
250/260280/290Aug 21$7.95$2.053.88$252.05$287.95
240/250260/270Aug 21$7.60$2.403.17$242.40$267.60
260/270290/300Aug 21$7.35$2.652.77$262.65$297.35
260/270310/320Aug 21$7.20$2.802.57$262.80$317.20
260/270300/310Aug 21$6.85$3.152.17$263.15$306.85
240/250270/280Aug 21$6.65$3.351.99$243.35$276.65
250/260290/300Aug 21$6.65$3.351.99$253.35$296.65
220/230240/260Aug 21$13.25$6.751.96$216.75$253.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.50$9.5019.00
$310.00$320.00$330.00Aug 21$0.80$9.2011.50
$260.00$270.00$280.00Aug 21$0.95$9.059.53
$280.00$290.00$300.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.05$9.95199.00
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$210.00$220.00$230.00Aug 21$1.30$8.706.69
$230.00$240.00$250.00Aug 21$1.35$8.656.41
$240.00$250.00$260.00Aug 21$1.60$8.405.25

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 $-3.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Aug 21-$3.55$16.45
$310.00$320.001:2Aug 21-$0.70$9.30
$320.00$330.001:2Aug 21-$1.15$8.85
$300.00$310.001:2Aug 21-$2.20$7.80
$280.00$290.001:2Aug 21-$2.50$7.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$1.15$8.85
$220.00$210.001:2Aug 21-$1.40$8.60
$240.00$230.001:2Aug 21-$3.45$6.55
$250.00$240.001:2Aug 21-$4.50$5.50
$260.00$250.001:2Aug 21-$6.65$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.08%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$13.000.501.6%5.08%6.73%1--
$270.00Aug 21$9.200.405.6%3.60%9.15%8374
$280.00Aug 21$6.300.329.5%2.46%11.93%1453
$290.00Aug 21$4.400.2413.4%1.72%15.09%7159
$300.00Aug 21$3.100.1817.3%1.21%18.50%1371
$310.00Aug 21$2.100.1521.2%0.82%22.01%225
$320.00Aug 21$1.100.1025.1%0.43%25.53%827
$330.00Aug 21$1.000.0829.0%0.39%29.40%4829

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. 168 contracts (avg 731 vol/day, 168 traded recently)

FDS averages only 731 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 $270.00 08-21 call last traded $11.10 on 07/17 (now $9.20/$12.00) — try a limit near $10.60. Also watch the $290.00 08-21 call last traded $5.90 on 07/17 (now $4.40/$5.80) — try a limit near $5.10; the $280.00 08-21 call last traded $7.10 on 07/17 (now $6.30/$9.10) — try a limit near $7.10. Most tradeable put: the $270.00 08-21 put last traded $22.88 on 07/16 (now $22.20/$24.60) — try a limit near $22.88.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$13.00$15.90$14.45$15.50 07/17$4.65–$20.05$14.45--
$260.00Sep 18$18.70$22.80$20.75$17.93 07/14$7.55–$24.70$18.70--
$260.00Dec 18$31.30$37.30$34.30$27.80 07/10$15.50–$37.30$31.30--
$250.00Aug 21$18.20$21.10$19.65$19.82 07/17$6.20–$25.35$19.65--
$250.00Sep 18$23.40$27.90$25.65$28.43 07/13$9.10–$29.95$25.65--
$250.00Dec 18$36.40$41.20$38.80$40.30 07/15$18.35–$42.35$38.80--
$270.00Aug 21$9.20$12.00$10.60$11.10 07/17$3.75–$14.70$10.6074
$270.00Sep 18$14.50$18.90$16.70$18.85 07/07$6.00–$20.40$16.70--
$270.00Dec 18$27.10$32.90$30.00$22.60 07/09$13.70–$32.75$27.10--
$270.00Mar 19$35.40$41.00$38.20$39.10 07/17$38.15–$40.55$38.20--
$240.00Aug 21$23.50$27.20$25.35$25.50 07/17$8.35–$31.40$25.35--
$240.00Sep 18$29.10$33.30$31.20$12.56 06/25$11.55–$35.65$29.10--
$240.00Dec 18$41.90$46.60$44.25$45.80 07/15$20.75–$48.20$44.25--
$280.00Aug 21$6.30$9.10$7.70$7.10 07/17$3.00–$11.00$7.1053
$280.00Sep 18$11.80$15.50$13.65$14.83 07/15$5.65–$17.40$13.65--
$280.00Dec 18$23.00$29.60$26.30$27.80 07/13$11.55–$28.90$26.30--
$280.00Mar 19$32.10$37.00$34.55$34.60 07/17$34.55–$36.50$34.55--
$230.00Aug 21$31.30$35.00$33.15$21.90 07/09$10.90–$38.60$31.30--
$230.00Sep 18$35.90$39.70$37.80$43.10 07/16$14.35–$42.50$37.80--
$230.00Dec 18$47.50$52.50$50.00$49.35 07/16$24.10–$53.15$49.35--
$290.00Aug 21$4.40$5.80$5.10$5.90 07/17$2.20–$8.25$5.10159
$290.00Sep 18$8.70$11.90$10.30$12.70 07/16$3.75–$13.70$10.30--
$290.00Dec 18$18.50$26.20$22.35$24.65 07/13$10.45–$25.35$22.35--
$220.00Aug 21$38.20$44.40$41.30$39.36 07/01$14.35–$46.35$39.36--
$220.00Sep 18$41.20$48.40$44.80$45.62 07/16$17.70–$50.10$44.80--
$220.00Dec 18$53.30$57.90$55.60$56.14 07/16$28.05–$59.85$55.60--
$300.00Aug 21$3.10$4.50$3.80$3.80 07/17$2.42–$5.50$3.8071
$300.00Sep 18$6.20$10.00$8.10$7.32 07/16$3.28–$11.15$7.32--
$300.00Oct 16$10.50$14.60$12.55$15.33 07/17$12.55–$14.05$12.55--
$300.00Dec 18$17.20$22.20$19.70$20.80 07/17$9.10–$22.60$19.70--
$210.00Aug 21$47.40$53.00$50.20$47.00 07/14$18.65–$55.05$47.40--
$210.00Sep 18$49.10$56.30$52.70$53.37 07/17$22.75–$58.20$52.70--
$310.00Aug 21$2.10$3.90$3.00$3.20 07/17$1.55–$3.98$3.0025
$310.00Sep 18$4.70$8.50$6.60$5.40 06/16$3.15–$8.65$5.40--
$310.00Oct 16$8.60$13.30$10.95$11.86 07/17$10.95–$11.35$10.95--
$310.00Dec 18$14.00$20.20$17.10$16.46 07/13$7.55–$19.40$16.46--
$200.00Aug 21$57.00$61.90$59.45$56.48 07/01$23.85–$64.55$57.00--
$200.00Sep 18$57.20$64.70$60.95$66.00 07/07$27.65–$67.30$60.95--
$200.00Dec 18$67.00$72.60$69.80$78.90 07/17$36.75–$73.85$69.80--
$200.00Mar 19$73.00$79.00$76.00$75.58 07/17$76.00–$79.30$75.58--
$195.00Dec 18$68.80$76.30$72.55$47.50 05/20$39.70–$77.50$68.80--
$320.00Aug 21$1.10$2.60$1.85$1.60 07/16$1.00–$3.23$1.6027
$320.00Sep 18$0.75$7.00$3.88$6.57 07/16$2.50–$7.40$3.88--
$320.00Dec 18$11.00$18.00$14.50$13.98 07/14$7.25–$16.90$13.98--
$190.00Sep 18$65.90$73.50$69.70$40.40 06/22$33.70–$76.35$65.90--
$185.00Sep 18$70.30$78.00$74.15$65.70 06/03$36.70–$80.90$70.30--
$330.00Aug 21$1.00$2.00$1.50$1.85 07/17$0.95–$2.42$1.5029
$330.00Sep 18$2.60$6.80$4.70$2.20 06/18$2.17–$5.20$2.60--
$330.00Dec 18$9.80$16.10$12.95$9.90 05/26$5.60–$14.85$9.90--
$175.00Dec 18$85.10$92.10$88.60$56.15 06/26$51.25–$94.30$85.10--
$340.00Aug 21$0.00$4.80$2.40$1.00 07/14$0.85–$5.03$1.00--
$340.00Sep 18$0.55$5.00$2.78$2.50 06/17$2.48–$5.70$2.50--
$340.00Dec 18$7.30$14.40$10.85$10.07 07/01$5.32–$13.15$10.07--
$170.00Sep 18$85.30$92.00$88.65$76.51 05/29$47.80–$94.55$85.30--
$170.00Dec 18$89.60$96.60$93.10$71.37 06/29$54.45–$98.70$89.60--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$1.05$6.20$3.63$2.50 07/17$1.38–$5.15$2.50--
$350.00Dec 18$6.80$13.00$9.90$11.70 07/17$3.63–$11.75$9.90--
$160.00Sep 18$94.60$101.60$98.10$106.06 06/01$54.85–$104.75$98.10--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$0.05$9.10$4.58$1.60 07/10$1.00–$4.58$1.60--
$360.00Dec 18$6.50$11.20$8.85$7.00 07/10$4.10–$9.80$7.00--
$360.00Mar 19$12.30$18.00$15.15$15.70 07/17$15.15–$16.30$15.15--
$150.00Aug 21$104.40$110.80$107.60$108.48 07/17$62.85–$113.65$107.60--
$150.00Sep 18$103.50$111.30$107.40$122.65 06/01$63.70–$114.40$107.40--
$370.00Sep 18$0.00$2.60$1.30$1.45 07/02$0.85–$4.98$1.30--
$370.00Dec 18$3.80$10.00$6.90$3.80 06/22$3.43–$8.85$3.80--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$4.53$2.40--
$380.00Dec 18$4.80$10.00$7.40$7.05 07/07$3.08–$7.75$7.05--
$380.00Mar 19$9.30$15.50$12.40$12.55 07/16$12.35–$12.55$12.40--
$130.00Sep 18$122.80$131.00$126.90$88.40 06/22$82.00–$134.30$122.80--
$130.00Dec 18$125.50$132.10$128.80$91.22 06/22$85.35–$133.90$125.50--
$125.00Dec 18$130.60$136.80$133.70$111.10 06/26$89.60–$139.50$130.60--
$400.00Sep 18$0.00$1.50$0.75$1.77 06/02$0.75–$3.63$0.75--
$105.00Dec 18$149.00$156.20$152.60$145.38 07/08$107.15–$159.30$149.00--
$100.00Sep 18$152.40$160.50$156.45$152.00 07/01$110.70–$163.80$152.40--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$16.00$18.70$17.35$16.60 07/17$15.20–$53.25$16.605
$260.00Sep 18$21.20$25.10$23.15$20.00 07/17$21.05–$55.65$21.20--
$260.00Dec 18$31.90$38.60$35.25$42.89 07/09$33.15–$61.80$35.25--
$250.00Aug 21$11.20$12.80$12.00$12.70 07/17$11.00–$45.20$12.0049
$250.00Sep 18$15.90$20.30$18.10$23.55 07/10$16.65–$47.35$18.10--
$250.00Oct 16$20.70$24.90$22.80$21.80 07/16$22.15–$22.80$21.80--
$250.00Dec 18$27.60$33.00$30.30$30.00 07/15$28.70–$54.10$30.00--
$270.00Aug 21$22.20$24.60$23.40$22.88 07/16$20.65–$62.30$22.8811
$270.00Sep 18$26.80$32.30$29.55$30.69 06/01$26.55–$64.25$29.55--
$270.00Dec 18$37.60$43.70$40.65$50.00 07/09$38.60–$69.40$40.65--
$240.00Aug 21$7.50$9.00$8.25$8.40 07/17$7.10–$37.00$8.2563
$240.00Sep 18$12.10$15.90$14.00$13.83 07/17$13.40–$39.95$13.83--
$240.00Oct 16$16.40$20.50$18.45$14.30 07/16$17.05–$18.45$16.40--
$240.00Nov 20$19.90$25.40$22.65$21.12 07/16$21.55–$22.65$21.12--
$240.00Dec 18$22.30$28.20$25.25$25.20 07/17$24.05–$47.25$25.20--
$280.00Aug 21$29.30$31.50$30.40$22.80 07/17$27.05–$71.50$29.30--
$280.00Sep 18$34.90$38.50$36.70$67.90 06/22$33.75–$73.15$36.70--
$280.00Dec 18$43.80$50.80$47.30$52.52 07/01$44.40–$77.75$47.30--
$230.00Aug 21$4.90$6.80$5.85$5.75 07/17$4.95–$30.00$5.75149
$230.00Sep 18$8.70$12.60$10.65$10.37 07/17$9.65–$32.90$10.37--
$230.00Dec 18$18.90$22.10$20.50$19.75 07/16$19.70–$40.70$19.75--
$290.00Aug 21$37.20$40.10$38.65$37.30 07/17$33.75–$80.65$37.30--
$290.00Sep 18$41.10$44.90$43.00$60.00 06/16$40.10–$82.30$43.00--
$290.00Dec 18$50.80$56.00$53.40$77.35 06/18$50.75–$86.75$53.40--
$220.00Aug 21$3.10$3.90$3.50$4.10 07/17$3.40–$22.90$3.50128
$220.00Sep 18$6.10$9.70$7.90$6.37 07/17$7.00–$25.95$6.37--
$220.00Dec 18$15.30$18.40$16.85$15.00 07/17$16.40–$34.50$15.30--
$220.00Feb 19$19.30$25.20$22.25$21.00 07/16$21.05–$22.25$21.00--
$300.00Aug 21$42.60$48.40$45.50$84.00 06/25$42.05–$90.90$45.50--
$210.00Aug 21$1.90$3.00$2.45$2.60 07/17$2.20–$17.90$2.45100
$210.00Sep 18$3.50$7.40$5.45$7.21 07/08$5.35–$20.90$5.45--
$210.00Dec 18$13.20$17.30$15.25$15.52 07/14$13.30–$28.90$15.25--
$310.00Sep 18$55.10$61.40$58.25$82.46 06/30$54.75–$101.75$58.25--
$310.00Dec 18$65.10$71.50$68.30$97.79 06/25$64.65–$103.80$68.30--
$200.00Aug 21$1.15$2.00$1.58$1.25 07/17$1.58–$12.70$1.25--
$200.00Sep 18$3.00$5.50$4.25$3.30 07/17$4.25–$15.90$3.30--
$200.00Oct 16$2.35$8.90$5.63$6.50 07/17$5.63–$6.60$5.63--
$200.00Dec 18$9.50$12.00$10.75$11.10 07/17$10.25–$23.75$10.75--
$195.00Aug 21$0.80$3.00$1.90$2.45 07/09$1.30–$10.75$1.90--
$195.00Sep 18$2.65$7.30$4.97$4.00 07/16$2.90–$15.35$4.00--
$195.00Dec 18$6.50$11.00$8.75$10.60 07/14$8.75–$21.70$8.75--
$320.00Sep 18$63.70$71.00$67.35$78.50 06/09$62.65–$110.60$67.35--
$320.00Dec 18$73.00$79.00$76.00$100.00 06/26$71.50–$113.05$76.00--
$190.00Aug 21$0.10$5.90$3.00$1.61 07/17$1.28–$8.85$1.61--
$190.00Sep 18$0.00$4.80$2.40$4.00 07/02$2.40–$12.15$2.40--
$190.00Dec 18$5.20$12.30$8.75$10.80 07/06$8.30–$19.80$8.75--
$185.00Aug 21$0.50$2.65$1.58$1.50 07/17$1.53–$6.90$1.50--
$185.00Sep 18$1.30$5.10$3.20$4.76 07/10$2.25–$10.45$3.20--
$185.00Dec 18$5.80$8.70$7.25$7.80 07/16$6.45–$17.90$7.25--
$180.00Aug 21$0.00$1.00$0.50$0.78 07/14$0.50–$6.45$0.50--
$180.00Sep 18$1.45$3.80$2.63$1.90 07/16$1.68–$10.00$1.90--
$180.00Dec 18$5.60$10.30$7.95$6.50 07/17$6.05–$16.00$6.50--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$5.10$2.40--
$175.00Sep 18$0.30$5.00$2.65$1.70 07/15$1.28–$7.65$1.70--
$175.00Dec 18$5.40$8.00$6.70$6.35 07/15$5.60–$13.75$6.35--
$340.00Sep 18$82.20$89.10$85.65$94.84 07/02$80.55–$130.30$85.65--
$170.00Aug 21$0.00$4.00$2.00$4.09 06/25$2.00–$5.03$2.00--
$170.00Sep 18$0.65$2.50$1.58$1.40 07/15$1.35–$6.55$1.4083
$170.00Dec 18$2.50$8.50$5.50$5.90 07/07$4.80–$14.05$5.50--
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.03–$5.03$0.80--
$165.00Sep 18$0.00$4.80$2.40$4.36 06/29$1.10–$5.40$2.40--
$165.00Dec 18$2.50$8.00$5.25$5.50 06/04$4.20–$11.60$5.25--
$350.00Sep 18$91.60$98.80$95.20$129.85 06/26$89.90–$140.65$95.20--
$350.00Dec 18$96.90$104.00$100.45$125.51 05/22$95.10–$141.30$100.45--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.80$2.30$1.55$1.15 07/15$1.25–$5.00$1.1540
$160.00Dec 18$2.55$7.70$5.13$7.90 06/25$3.83–$9.90$5.13--
$155.00Dec 18$0.40$4.70$2.55$4.67 06/04$2.55–$8.10$2.55--
$360.00Sep 18$101.10$108.20$104.65$133.50 06/26$98.85–$151.05$104.65--
$360.00Dec 18$105.70$113.00$109.35$138.62 06/24$103.15–$150.75$109.35--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.75$0.75--
$150.00Sep 18$0.00$4.80$2.40$0.81 07/15$1.10–$5.60$0.81--
$150.00Dec 18$0.05$4.00$2.03$2.95 07/07$2.03–$7.75$2.03--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$370.00Sep 18$110.70$118.60$114.65$154.08 06/25$108.05–$161.30$114.65--
$370.00Dec 18$114.50$120.50$117.50$144.85 06/26$112.00–$160.75$117.50--
$140.00Aug 21$0.00$4.80$2.40$1.05 06/29$0.83–$2.40$1.05--
$140.00Sep 18$0.00$4.80$2.40$4.50 06/04$1.83–$2.78$2.40--
$140.00Dec 18$0.05$6.60$3.33$3.48 06/02$1.60–$6.40$3.33--
$135.00Dec 18$0.05$6.50$3.28$1.89 07/06$1.48–$5.90$1.89--
$380.00Dec 18$123.70$129.60$126.65$146.90 06/15$121.50–$170.95$126.65--
$380.00Mar 19$126.90$133.60$130.25$130.04 07/16$126.05–$130.25$130.04--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$1.33–$5.03$0.70--
$130.00Dec 18$0.00$4.80$2.40$1.67 07/13$1.30–$4.55$1.67--
$125.00Dec 18$0.00$2.35$1.18$1.51 07/13$1.15–$3.45$1.18--
$390.00Sep 18$130.10$138.00$134.05$151.70 07/09$128.25–$181.25$134.05--
$120.00Sep 18$0.00$3.50$1.75$0.50 06/05$0.45–$2.00$0.50--
$120.00Dec 18$0.05$2.20$1.13$0.85 07/13$1.13–$3.35$0.85--
$400.00Sep 18$140.00$148.40$144.20$131.08 07/17$137.55–$190.25$140.00--
$110.00Dec 18$0.00$4.80$2.40$1.50 06/29$0.85–$3.28$1.50--
$105.00Dec 18$0.05$1.20$0.63$1.65 06/25$0.63–$5.03$0.631
$100.00Sep 18$0.00$4.80$2.40$0.35 06/18$0.20–$2.40$0.35--

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 181
Total Puts 90
Put/Call Ratio 0.50
Net Difference 91

Prior's Put/Call Breakdown

Total Calls 818
Total Puts 158
Put/Call Ratio 0.19
Net Difference 660

Prior 7-Day Put/Call Summary

Total Calls 3,589
Total Puts 3,522
Average Put/Call Ratio 1.59
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