Tour v381
FDS
FACTSET RESH SYS INC
$246.95 -3.46%
(7/20 18:30) ◀
|
Tuesday, July 21, 2026 (6:31pm)
January 2026
|
▶ (7/22 19:21)
◀ 7/21 18:31 ▶

Option Volume

Detail
ℹ
Current (07/21) 419
Calls: 266 (63%)
Puts: 153 (37%)
Prior (07/20) 271
Calls: 181 (67%)
Puts: 90 (33%)
Current vs Prior +54.61%
Calls: +46.96% (Calls)
Puts: +70.00% (Puts)
Prior 7-Day Total 6,031
Calls: 2,650 (44%)
Puts: 3,381 (56%)
Prior 7-Day Average 861
Calls: 378 (44%)
Puts: 483 (56%)
Current vs Prior 7-Day Avg -51.37%
Calls: -29.74%
Puts: -68.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $393.9K
Calls: $322.2K (82%)
Puts: $71.7K (18%)
Prior (07/20) $206.4K
Calls: $132.3K (64%)
Puts: $74.1K (36%)
Current vs Prior +90.82%
Calls: +143.57%
Puts: -3.30%
Prior 7-Day Total $7.93M
Calls: $2.63M (33%)
Puts: $5.30M (67%)
Prior 7-Day Average $1.13M
Calls: $376.1K (33%)
Puts: $757.0K (67%)
Current vs Prior 7-Day Avg -65.24%
Calls: -14.32%
Puts: -90.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.58
Prior (07/20) 0.50
Current vs Prior +15.68%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -64.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 1,343
Calls: 403 (30%)
Puts: 940 (70%)
Prior (07/20) 1,067
Calls: 438 (41%)
Puts: 629 (59%)
Current vs Prior +25.87%
Prior 7-Day Total 22,128
Calls: 12,615 (57%)
Puts: 9,513 (43%)
Prior 7-Day Average 3,161
Calls: 1,802 (57%)
Puts: 1,359 (43%)
Current vs Prior 7-Day Avg -57.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.17% | 18.93%
Prior 14.46% | 19.08%
Current vs Prior -2.02% | -0.77%
Prior 7-Day Avg 8.91% | 16.52%
Current vs 7-Day Avg +59.12% | +14.57%
Prior 7-Day Eod 14.46% | 19.08%
Current vs 7-Day Eod -2.02% | -0.77%
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

Strong bullish conviction with 82% of dollar volume in calls ($322.2K) vs puts ($71.7K). Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.58.

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 BEARISH
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. 4 found (avg delta 0.63, highest 0.71)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2122.1027.60$24.8522.1%1090.7148
$240.00Aug 2117.9020.40$19.1513.1%10.61--
$250.00Aug 2112.6015.30$13.9519.4%40.5029
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2126.6030.00$28.3012.0%20.6913

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 385, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 211.403.50$2.4585.7%1270.1380
$230.00Aug 2122.1027.60$24.8522.1%1090.7148
$290.00Aug 211.804.50$3.1585.7%50.17166
$250.00Aug 2112.6015.30$13.9519.4%40.5029
$280.00Aug 214.006.00$5.0040.0%20.24--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.501.50$1.00100.0%1120.055
$220.00Aug 213.804.80$4.3023.3%60.20132
$250.00Aug 2114.7017.00$15.8514.5%40.5055
$230.00Aug 216.509.00$7.7532.3%30.29157
$240.00Aug 219.9012.50$11.2023.2%30.39--

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. 15 found (best R:R 41.86, avg 7.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$320.00Aug 21$1.37$18.63$1.3713.60$301.37
$290.00$300.00Aug 21$0.70$9.30$0.7013.29$290.70
$280.00$290.00Aug 21$1.85$8.15$1.854.41$281.85
$260.00$280.00Aug 21$4.95$15.05$4.953.04$264.95
$250.00$260.00Aug 21$4.00$6.00$4.001.50$254.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$180.00Aug 21$0.35$14.65$0.3541.86$194.65
$200.00$195.00Aug 21$0.57$4.43$0.577.77$199.43
$210.00$200.00Aug 21$1.16$8.84$1.167.62$208.84
$220.00$210.00Aug 21$1.22$8.78$1.227.20$218.78
$230.00$220.00Aug 21$3.45$6.55$3.451.90$226.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.65, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$5.70$5.70$4.301.33$235.70
$240.00$250.00Aug 21$5.20$5.20$4.801.08$245.20
$250.00$260.00Aug 21$4.00$4.00$6.000.67$254.00
$260.00$280.00Aug 21$4.95$4.95$15.050.33$264.95
$280.00$290.00Aug 21$1.85$1.85$8.150.23$281.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Aug 21$12.45$12.45$7.551.65$257.55
$250.00$240.00Aug 21$4.65$4.65$5.350.87$245.35
$230.00$220.00Aug 21$3.45$3.45$6.550.53$226.55
$240.00$230.00Aug 21$3.45$3.45$6.550.53$236.55
$220.00$210.00Aug 21$1.22$1.22$8.780.14$218.78

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 12.07% of stock, avg 12.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$13.95$15.85$29.80$220.20$279.8012.07%
$240.00Aug 21$19.15$11.20$30.35$209.65$270.3512.29%
$230.00Aug 21$24.85$7.75$32.60$197.40$262.6013.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.68% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$210.00Aug 21$1.08$3.08$4.16$205.84$324.16
$320.00$220.00Aug 21$1.08$4.30$5.38$214.62$325.38
$300.00$210.00Aug 21$2.45$3.08$5.53$204.47$305.53
$290.00$210.00Aug 21$3.15$3.08$6.23$203.77$296.23
$300.00$220.00Aug 21$2.45$4.30$6.75$213.25$306.75
$290.00$220.00Aug 21$3.15$4.30$7.45$212.55$297.45
$280.00$210.00Aug 21$5.00$3.08$8.08$201.92$288.08
$320.00$230.00Aug 21$1.08$7.75$8.83$221.17$328.83
$280.00$220.00Aug 21$5.00$4.30$9.30$210.70$289.30
$300.00$230.00Aug 21$2.45$7.75$10.20$219.80$310.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 6.41, avg credit $5.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$8.65$1.356.41$221.35$248.65
220/230250/260Aug 21$7.45$2.552.92$222.55$257.45
230/240250/260Aug 21$7.45$2.552.92$232.55$257.45
250/270280/290Aug 21$14.30$5.702.51$255.70$294.30
210/220230/240Aug 21$6.92$3.082.25$213.08$236.92
250/270300/320Aug 21$13.82$6.182.24$256.18$313.82
200/210230/240Aug 21$6.86$3.142.18$203.14$236.86
250/270290/300Aug 21$13.15$6.851.92$256.85$303.15
240/250280/290Aug 21$6.50$3.501.86$243.50$286.50
210/220240/250Aug 21$6.42$3.581.79$213.58$246.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 165.67, cheapest $0.06)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.50$9.5019.00
$280.00$290.00$300.00Aug 21$1.15$8.857.70
$240.00$250.00$260.00Aug 21$1.20$8.807.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.06$9.94165.67
$230.00$240.00$250.00Aug 21$1.20$8.807.33
$210.00$220.00$230.00Aug 21$2.23$7.773.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$0.05$19.95
$280.00$290.001:2Aug 21-$1.30$8.70
$290.00$300.001:2Aug 21-$1.75$8.25
$250.00$260.001:2Aug 21-$5.95$4.05
$240.00$250.001:2Aug 21-$8.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$3.40$16.60
$195.00$180.001:2Aug 21-$0.65$14.35
$210.00$200.001:2Aug 21-$0.76$9.24
$230.00$220.001:2Aug 21-$0.85$9.15
$220.00$210.001:2Aug 21-$1.86$8.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.10%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$12.600.501.2%5.10%6.34%429
$260.00Aug 21$8.600.405.3%3.48%8.77%1--
$280.00Aug 21$4.000.2413.4%1.62%15.00%2--
$290.00Aug 21$1.800.1717.4%0.73%18.16%5166
$300.00Aug 21$1.400.1321.5%0.57%22.05%12780
$320.00Aug 21$0.350.0729.6%0.14%29.72%232

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. 169 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 $250.00 08-21 call last traded $19.82 on 07/17 (now $12.60/$15.30) — try a limit near $13.95. Also watch the $230.00 08-21 call last traded $21.90 on 07/09 (now $22.10/$27.60) — try a limit near $22.10; the $290.00 08-21 call last traded $5.90 on 07/17 (now $1.80/$4.50) — try a limit near $3.15. Most tradeable put: the $280.00 09-18 put last traded $67.90 on 06/22 (now $40.40/$44.20) — try a limit near $42.30.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$12.60$15.30$13.95$19.82 07/17$6.20–$25.35$13.9529
$250.00Sep 18$17.20$22.10$19.65$28.43 07/13$9.10–$29.95$19.65--
$250.00Dec 18$29.10$36.00$32.55$40.30 07/15$18.35–$42.35$32.55--
$240.00Aug 21$17.90$20.40$19.15$25.50 07/17$8.35–$31.40$19.15--
$240.00Sep 18$22.30$26.90$24.60$12.56 06/25$11.55–$35.65$22.30--
$240.00Dec 18$34.50$41.00$37.75$45.80 07/15$20.75–$48.20$37.75--
$260.00Aug 21$8.60$11.30$9.95$15.50 07/17$4.65–$20.05$9.95--
$260.00Sep 18$13.10$18.00$15.55$17.93 07/14$7.55–$24.70$15.55--
$260.00Dec 18$25.70$32.00$28.85$27.80 07/10$15.50–$37.30$27.80--
$230.00Aug 21$22.10$27.60$24.85$21.90 07/09$10.90–$38.60$22.1048
$230.00Sep 18$28.40$32.50$30.45$43.10 07/16$14.35–$42.50$30.45--
$230.00Dec 18$39.60$45.60$42.60$49.35 07/16$24.10–$53.15$42.60--
$270.00Aug 21$5.40$8.30$6.85$11.10 07/17$3.75–$14.70$6.85--
$270.00Sep 18$9.90$14.60$12.25$18.85 07/07$6.00–$20.40$12.25--
$270.00Dec 18$21.40$28.20$24.80$22.60 07/09$13.70–$32.75$22.60--
$270.00Mar 19$29.60$36.90$33.25$39.10 07/17$33.25–$40.55$33.25--
$220.00Aug 21$29.00$36.00$32.50$39.36 07/01$14.35–$46.35$32.50--
$220.00Sep 18$35.20$38.90$37.05$45.62 07/16$17.70–$50.10$37.05--
$220.00Dec 18$45.10$53.00$49.05$56.14 07/16$28.05–$59.85$49.05--
$280.00Aug 21$4.00$6.00$5.00$7.10 07/17$3.00–$11.00$5.00--
$280.00Sep 18$8.10$11.80$9.95$14.83 07/15$5.65–$17.40$9.95--
$280.00Dec 18$18.00$25.20$21.60$27.80 07/13$11.55–$28.90$21.60--
$280.00Mar 19$26.40$33.40$29.90$34.60 07/17$29.90–$36.50$29.90--
$210.00Aug 21$38.90$44.40$41.65$47.00 07/14$18.65–$55.05$41.65--
$210.00Sep 18$41.60$48.00$44.80$53.37 07/17$22.75–$58.20$44.80--
$290.00Aug 21$1.80$4.50$3.15$5.90 07/17$2.20–$8.25$3.15166
$290.00Sep 18$5.60$9.50$7.55$12.70 07/16$3.75–$13.70$7.55--
$290.00Dec 18$15.50$21.90$18.70$24.65 07/13$10.45–$25.35$18.70--
$200.00Aug 21$47.70$53.20$50.45$56.48 07/01$23.85–$64.55$50.45--
$200.00Sep 18$49.30$56.00$52.65$66.00 07/07$27.65–$67.30$52.65--
$200.00Dec 18$57.40$66.00$61.70$78.90 07/17$36.75–$73.85$61.70--
$200.00Mar 19$63.90$71.80$67.85$75.58 07/17$67.85–$79.30$67.85--
$195.00Dec 18$60.90$69.00$64.95$47.50 05/20$39.70–$77.50$60.90--
$300.00Aug 21$1.40$3.50$2.45$3.80 07/17$2.42–$5.50$2.4580
$300.00Sep 18$4.10$7.70$5.90$7.32 07/16$3.28–$11.15$5.90--
$300.00Oct 16$7.40$11.60$9.50$15.33 07/17$9.50–$14.05$9.50--
$300.00Dec 18$13.10$20.00$16.55$20.80 07/17$9.10–$22.60$16.55--
$190.00Sep 18$58.60$64.60$61.60$40.40 06/22$33.70–$76.35$58.60--
$185.00Sep 18$63.30$69.00$66.15$65.70 06/03$36.70–$80.90$65.70--
$310.00Aug 21$0.55$2.80$1.67$3.20 07/17$1.55–$3.98$1.67--
$310.00Sep 18$2.40$6.30$4.35$5.40 06/16$3.15–$8.65$4.3548
$310.00Oct 16$3.80$9.80$6.80$11.86 07/17$6.80–$11.35$6.80--
$310.00Dec 18$10.30$17.10$13.70$16.46 07/13$7.55–$19.40$13.70--
$175.00Dec 18$75.80$84.60$80.20$56.15 06/26$51.25–$94.30$75.80--
$320.00Aug 21$0.35$1.80$1.08$1.60 07/16$1.00–$3.23$1.0832
$320.00Sep 18$1.10$7.50$4.30$6.57 07/16$2.58–$7.40$4.30--
$320.00Dec 18$9.30$16.00$12.65$13.98 07/14$7.25–$16.90$12.65--
$170.00Sep 18$75.10$83.00$79.05$76.51 05/29$47.80–$94.55$76.51--
$170.00Dec 18$80.10$88.20$84.15$71.37 06/29$54.45–$98.70$80.10--
$330.00Aug 21$0.60$1.95$1.27$1.85 07/17$0.95–$2.42$1.27--
$330.00Sep 18$0.45$4.80$2.63$2.20 06/18$2.45–$5.20$2.20--
$330.00Dec 18$6.50$13.30$9.90$9.90 05/26$5.60–$14.85$9.90--
$160.00Sep 18$85.10$92.90$89.00$106.06 06/01$54.85–$104.75$89.00--
$340.00Aug 21$0.05$1.20$0.63$1.00 07/14$0.63–$5.03$0.63--
$340.00Sep 18$0.40$3.50$1.95$2.50 06/17$1.95–$5.70$1.95--
$340.00Dec 18$6.60$13.00$9.80$10.07 07/01$5.32–$13.15$9.80--
$150.00Aug 21$93.50$101.80$97.65$108.48 07/17$62.85–$113.65$97.65--
$150.00Sep 18$95.20$102.00$98.60$122.65 06/01$63.70–$114.40$98.60--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$1.05$8.70$4.88$2.50 07/17$1.38–$5.15$2.50--
$350.00Dec 18$5.20$10.40$7.80$11.70 07/17$3.63–$11.75$7.80--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$0.00$4.80$2.40$1.60 07/10$1.05–$4.58$1.60--
$360.00Dec 18$4.70$9.30$7.00$7.00 07/10$4.10–$9.80$7.00--
$360.00Mar 19$8.50$15.60$12.05$15.70 07/17$12.05–$16.30$12.05--
$130.00Sep 18$113.80$121.50$117.65$88.40 06/22$82.00–$134.30$113.80--
$130.00Dec 18$115.20$123.70$119.45$91.22 06/22$85.35–$133.90$115.20--
$125.00Dec 18$120.00$127.90$123.95$111.10 06/26$89.60–$139.50$120.00--
$370.00Sep 18$0.00$2.60$1.30$1.45 07/02$0.85–$4.98$1.30--
$370.00Dec 18$2.80$10.00$6.40$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$3.40$9.40$6.40$7.05 07/07$3.08–$7.75$6.40--
$380.00Mar 19$7.40$13.00$10.20$12.55 07/16$10.20–$12.55$10.20--
$105.00Dec 18$138.80$147.20$143.00$145.38 07/08$107.15–$159.30$143.00--
$100.00Sep 18$143.20$151.90$147.55$152.00 07/01$110.70–$163.80$147.55--
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.75–$3.63$1.77--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$14.70$17.00$15.85$12.70 07/17$11.00–$45.20$14.7055
$250.00Sep 18$19.70$24.60$22.15$23.55 07/10$16.65–$47.35$22.15--
$250.00Oct 16$24.20$29.30$26.75$21.80 07/16$22.15–$26.75$24.20--
$250.00Dec 18$30.60$37.50$34.05$30.00 07/15$28.70–$54.10$30.60--
$240.00Aug 21$9.90$12.50$11.20$8.40 07/17$7.10–$37.00$9.90--
$240.00Sep 18$14.70$19.30$17.00$13.83 07/17$13.40–$39.95$14.70--
$240.00Oct 16$19.50$24.00$21.75$14.30 07/16$17.05–$21.75$19.50--
$240.00Nov 20$22.80$28.60$25.70$21.12 07/16$21.55–$25.70$22.80--
$240.00Dec 18$25.40$32.60$29.00$25.20 07/17$24.05–$47.25$25.40--
$260.00Aug 21$20.60$23.60$22.10$16.60 07/17$15.20–$53.25$20.60--
$260.00Sep 18$25.60$29.60$27.60$20.00 07/17$21.05–$55.65$25.60--
$260.00Dec 18$35.40$43.00$39.20$42.89 07/09$33.15–$61.80$39.20--
$230.00Aug 21$6.50$9.00$7.75$5.75 07/17$4.95–$30.00$6.50157
$230.00Sep 18$10.70$15.20$12.95$10.37 07/17$9.65–$32.90$10.7055
$230.00Dec 18$20.70$27.30$24.00$19.75 07/16$19.70–$40.70$20.70--
$270.00Aug 21$26.60$30.00$28.30$22.88 07/16$20.65–$62.30$26.6013
$270.00Sep 18$32.40$36.90$34.65$30.69 06/01$26.55–$64.25$32.40--
$270.00Dec 18$42.10$49.00$45.55$50.00 07/09$38.60–$69.40$45.55--
$220.00Aug 21$3.80$4.80$4.30$4.10 07/17$3.40–$22.90$4.10132
$220.00Sep 18$7.70$11.70$9.70$6.37 07/17$7.00–$25.95$7.70--
$220.00Dec 18$16.00$22.60$19.30$15.00 07/17$16.40–$34.50$16.00--
$220.00Feb 19$19.90$26.80$23.35$21.00 07/16$21.05–$23.35$21.00--
$220.00Oct 16$11.60$15.40$13.50--$13.50–$13.50—$11.601
$280.00Aug 21$34.50$38.10$36.30$22.80 07/17$27.05–$71.50$34.50--
$280.00Sep 18$40.40$44.20$42.30$67.90 06/22$33.75–$73.15$42.3015
$280.00Dec 18$49.20$55.90$52.55$52.52 07/01$44.40–$77.75$52.52--
$210.00Aug 21$1.95$4.20$3.08$2.60 07/17$2.20–$17.90$2.60101
$210.00Sep 18$5.30$8.70$7.00$7.21 07/08$5.35–$20.90$7.00--
$210.00Dec 18$14.40$19.20$16.80$15.52 07/14$13.30–$28.90$15.52--
$290.00Aug 21$41.80$47.90$44.85$37.30 07/17$33.75–$80.65$41.80--
$290.00Sep 18$47.80$51.70$49.75$60.00 06/16$40.10–$82.30$49.75--
$290.00Dec 18$55.00$63.00$59.00$77.35 06/18$50.75–$86.75$59.00--
$200.00Aug 21$1.05$2.80$1.92$1.25 07/17$1.58–$12.70$1.2518
$200.00Sep 18$4.50$5.20$4.85$3.30 07/17$4.25–$15.90$4.50--
$200.00Oct 16$6.30$9.60$7.95$6.50 07/17$5.63–$7.95$6.50--
$200.00Dec 18$10.20$17.00$13.60$11.10 07/17$10.25–$23.75$11.10--
$195.00Aug 21$0.80$1.90$1.35$2.45 07/09$1.30–$10.75$1.3555
$195.00Sep 18$3.30$5.10$4.20$4.00 07/16$2.90–$15.35$4.00--
$195.00Dec 18$9.20$15.00$12.10$10.60 07/14$8.75–$21.70$10.60--
$300.00Aug 21$50.50$57.00$53.75$84.00 06/25$42.05–$90.90$53.75--
$190.00Aug 21$0.00$4.80$2.40$1.61 07/17$1.28–$8.85$1.61--
$190.00Sep 18$0.65$7.00$3.83$4.00 07/02$2.40–$12.15$3.83--
$190.00Dec 18$6.00$12.50$9.25$10.80 07/06$8.30–$19.80$9.25--
$185.00Aug 21$0.45$1.00$0.73$1.50 07/17$0.73–$6.90$0.73--
$185.00Sep 18$1.25$5.20$3.23$4.76 07/10$2.25–$10.45$3.23--
$185.00Dec 18$5.00$12.40$8.70$7.80 07/16$6.45–$17.90$7.80--
$310.00Sep 18$62.80$69.60$66.20$82.46 06/30$54.75–$101.75$66.20--
$310.00Dec 18$70.30$78.00$74.15$97.79 06/25$64.65–$103.80$74.15--
$180.00Aug 21$0.50$1.50$1.00$0.78 07/14$0.50–$6.45$0.785
$180.00Sep 18$1.80$3.40$2.60$1.90 07/16$1.68–$10.00$1.90291
$180.00Dec 18$4.50$11.90$8.20$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$0.00$4.80$2.40$1.70 07/15$1.28–$7.65$1.70--
$175.00Dec 18$4.60$11.00$7.80$6.35 07/15$5.60–$13.75$6.35--
$320.00Sep 18$71.90$78.60$75.25$78.50 06/09$62.65–$110.60$75.25--
$320.00Dec 18$78.30$86.80$82.55$100.00 06/26$71.50–$113.05$82.55--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.00–$5.03$2.40--
$170.00Sep 18$0.00$3.50$1.75$1.40 07/15$1.35–$6.55$1.40--
$170.00Dec 18$2.50$9.80$6.15$5.90 07/07$4.80–$14.05$5.90--
$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$8.80$5.65$5.50 06/04$4.20–$11.60$5.50--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.95$2.60$1.78$1.15 07/15$1.25–$5.00$1.15--
$160.00Dec 18$2.55$6.40$4.47$7.90 06/25$3.83–$9.90$4.47--
$155.00Dec 18$0.85$7.80$4.33$4.67 06/04$2.55–$8.10$4.33--
$340.00Sep 18$90.70$97.90$94.30$94.84 07/02$80.55–$130.30$94.30--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.63$0.75--
$150.00Sep 18$0.00$1.70$0.85$0.81 07/15$0.85–$5.60$0.8142
$150.00Dec 18$0.35$7.50$3.93$2.95 07/07$2.03–$7.75$2.95--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$350.00Sep 18$100.30$107.60$103.95$129.85 06/26$89.90–$140.65$103.95--
$350.00Dec 18$104.10$112.00$108.05$125.51 05/22$95.10–$141.30$108.05--
$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$1.98–$2.78$2.40--
$140.00Dec 18$0.90$3.80$2.35$3.48 06/02$1.60–$6.40$2.35--
$135.00Dec 18$0.00$4.80$2.40$1.89 07/06$1.48–$5.90$1.89--
$360.00Sep 18$109.90$117.00$113.45$133.50 06/26$98.85–$151.05$113.45--
$360.00Dec 18$113.10$121.00$117.05$138.62 06/24$103.15–$150.75$117.05--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$1.33–$5.03$0.70--
$130.00Dec 18$0.50$3.00$1.75$1.67 07/13$1.30–$4.55$1.67--
$125.00Dec 18$0.00$4.80$2.40$1.51 07/13$1.15–$3.45$1.51--
$370.00Sep 18$119.20$127.50$123.35$154.08 06/25$108.05–$161.30$123.35--
$370.00Dec 18$122.10$130.00$126.05$144.85 06/26$112.00–$160.75$126.05--
$120.00Sep 18$0.00$4.00$2.00$0.50 06/05$0.45–$2.00$0.50--
$120.00Dec 18$0.05$2.50$1.27$0.85 07/13$1.13–$2.83$0.85--
$380.00Dec 18$131.30$139.60$135.45$146.90 06/15$121.50–$170.95$135.45--
$380.00Mar 19$134.40$141.70$138.05$130.04 07/16$126.05–$138.05$134.40--
$110.00Dec 18$0.00$4.80$2.40$1.50 06/29$0.85–$3.28$1.50--
$105.00Dec 18$0.00$4.80$2.40$1.65 06/25$0.63–$5.03$1.65--
$390.00Sep 18$139.40$147.20$143.30$151.70 07/09$128.25–$181.25$143.30--
$100.00Sep 18$0.00$4.80$2.40$0.35 06/18$0.20–$2.40$0.35--
$400.00Sep 18$149.40$156.60$153.00$131.08 07/17$137.55–$190.25$149.40--

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 266
Total Puts 153
Put/Call Ratio 0.58
Net Difference 113

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,650
Total Puts 3,381
Average Put/Call Ratio 1.63
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