Tour v388
FDS
FACTSET RESH SYS INC
$245.21 -0.70%
$245.02 (-0.08%)🌙
as of 07/22 07:21 PM
(7/21 18:31) ◀
|
Wednesday, July 22, 2026 (7:21pm)
January 2026
|
▶ (7/23 18:32)
◀ 7/22 19:21 ▶

Option Volume

Detail
ℹ
Current (07/22) 68
Calls: 54 (79%)
Puts: 14 (21%)
Prior (07/21) 419
Calls: 266 (63%)
Puts: 153 (37%)
Current vs Prior -83.77%
Calls: -79.70% (Calls)
Puts: -90.85% (Puts)
Prior 7-Day Total 6,322
Calls: 2,888 (46%)
Puts: 3,434 (54%)
Prior 7-Day Average 903
Calls: 412 (46%)
Puts: 490 (54%)
Current vs Prior 7-Day Avg -92.47%
Calls: -86.91%
Puts: -97.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $47.2K
Calls: $25.2K (53%)
Puts: $22.0K (47%)
Prior (07/21) $393.9K
Calls: $322.2K (82%)
Puts: $71.7K (18%)
Current vs Prior -88.02%
Calls: -92.19%
Puts: -69.27%
Prior 7-Day Total $8.25M
Calls: $2.93M (35%)
Puts: $5.32M (65%)
Prior 7-Day Average $1.18M
Calls: $418.1K (35%)
Puts: $760.3K (65%)
Current vs Prior 7-Day Avg -96.00%
Calls: -93.98%
Puts: -97.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.26
Prior (07/21) 0.58
Current vs Prior -54.93%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -78.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 1,823
Calls: 1,022 (56%)
Puts: 801 (44%)
Prior (07/21) 1,343
Calls: 403 (30%)
Puts: 940 (70%)
Current vs Prior +35.74%
Prior 7-Day Total 21,071
Calls: 11,386 (54%)
Puts: 9,685 (46%)
Prior 7-Day Average 3,010
Calls: 1,626 (54%)
Puts: 1,383 (46%)
Current vs Prior 7-Day Avg -39.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.91% | 18.84%
Prior 14.17% | 18.93%
Current vs Prior -1.88% | -0.48%
Prior 7-Day Avg 9.84% | 16.98%
Current vs 7-Day Avg +41.38% | +10.98%
Prior 7-Day Eod 14.17% | 18.93%
Current vs 7-Day Eod -1.88% | -0.48%
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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (54 calls vs 14 puts). P/C ratio dropping 55% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2121.8023.50$22.657.5%10.62--

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. 2 found (avg delta 0.66, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2122.7025.20$23.9510.4%10.70--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2121.8023.50$22.657.5%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 49, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 212.303.40$2.8538.6%150.16166
$310.00Aug 211.051.70$1.3847.1%120.0827
$300.00Aug 211.552.60$2.0850.5%60.12170
$270.00Aug 215.207.40$6.3034.9%20.29--
$280.00Aug 213.405.50$4.4547.2%20.2269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.653.50$3.0827.6%40.14103
$180.00Aug 210.000.80$0.40200.0%10.03117
$185.00Aug 210.651.45$1.0576.2%10.05--
$200.00Aug 211.603.50$2.5574.5%10.1119
$220.00Aug 214.305.80$5.0529.7%10.22--

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. 12 found (best R:R 17.87, avg 6.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$0.70$9.30$0.7013.29$300.70
$290.00$300.00Aug 21$0.77$9.23$0.7711.99$290.77
$280.00$290.00Aug 21$1.60$8.40$1.605.25$281.60
$270.00$280.00Aug 21$1.85$8.15$1.854.41$271.85
$260.00$270.00Aug 21$2.80$7.20$2.802.57$262.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.53$9.47$0.5317.87$209.47
$200.00$185.00Aug 21$1.50$13.50$1.509.00$198.50
$185.00$180.00Aug 21$0.65$4.35$0.656.69$184.35
$220.00$210.00Aug 21$1.97$8.03$1.974.08$218.03
$230.00$220.00Aug 21$2.70$7.30$2.702.70$227.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.99, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$260.00Aug 21$14.85$14.85$15.150.98$244.85
$260.00$270.00Aug 21$2.80$2.80$7.200.39$262.80
$270.00$280.00Aug 21$1.85$1.85$8.150.23$271.85
$280.00$290.00Aug 21$1.60$1.60$8.400.19$281.60
$290.00$300.00Aug 21$0.77$0.77$9.230.08$290.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$230.00Aug 21$14.90$14.90$15.100.99$245.10
$230.00$220.00Aug 21$2.70$2.70$7.300.37$227.30
$220.00$210.00Aug 21$1.97$1.97$8.030.25$218.03
$185.00$180.00Aug 21$0.65$0.65$4.350.15$184.35
$200.00$185.00Aug 21$1.50$1.50$13.500.11$198.50

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. 2 found (cheapest 12.93% of stock, avg 12.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$23.95$7.75$31.70$198.30$261.7012.93%
$260.00Aug 21$9.10$22.65$31.75$228.25$291.7512.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.28% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$185.00Aug 21$2.08$1.05$3.13$181.87$303.13
$290.00$185.00Aug 21$2.85$1.05$3.90$181.10$293.90
$300.00$200.00Aug 21$2.08$2.55$4.63$195.37$304.63
$300.00$210.00Aug 21$2.08$3.08$5.16$204.84$305.16
$290.00$200.00Aug 21$2.85$2.55$5.40$194.60$295.40
$280.00$185.00Aug 21$4.45$1.05$5.50$179.50$285.50
$290.00$210.00Aug 21$2.85$3.08$5.93$204.07$295.93
$280.00$200.00Aug 21$4.45$2.55$7.00$193.00$287.00
$300.00$220.00Aug 21$2.08$5.05$7.13$212.87$307.13
$270.00$185.00Aug 21$6.30$1.05$7.35$177.65$277.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.28, avg credit $6.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/260Aug 21$16.82$13.181.28$203.18$246.82
230/260270/280Aug 21$16.75$13.251.26$243.25$286.75
220/230260/270Aug 21$5.50$4.501.22$224.50$265.50
230/260280/290Aug 21$16.50$13.501.22$243.50$296.50
185/200230/260Aug 21$16.35$13.651.20$183.65$246.35
230/260290/300Aug 21$15.67$14.331.09$244.33$305.67
230/260300/310Aug 21$15.60$14.401.08$244.40$315.60
180/185230/260Aug 21$15.50$14.501.07$169.50$245.50
200/210230/260Aug 21$15.38$14.621.05$194.62$245.38
210/220260/270Aug 21$4.77$5.230.91$215.23$264.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 141.86, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.07$9.93141.86
$270.00$280.00$290.00Aug 21$0.25$9.7539.00
$280.00$290.00$300.00Aug 21$0.83$9.1711.05
$260.00$270.00$280.00Aug 21$0.95$9.059.53
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.73$9.2712.70
$200.00$210.00$220.00Aug 21$1.44$8.565.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.68, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.68$9.32
$280.00$290.001:2Aug 21-$1.25$8.75
$290.00$300.001:2Aug 21-$1.31$8.69
$270.00$280.001:2Aug 21-$2.60$7.40
$260.00$270.001:2Aug 21-$3.50$6.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$1.11$8.89
$210.00$200.001:2Aug 21-$2.02$7.98
$230.00$220.001:2Aug 21-$2.35$7.65
$260.00$230.001:2Aug 21$7.15$22.85
$200.00$185.001:2Aug 21$0.45$14.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.18%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$7.800.386.0%3.18%9.21%1545
$270.00Aug 21$5.200.2910.1%2.12%12.23%2--
$280.00Aug 21$3.400.2214.2%1.39%15.57%269
$290.00Aug 21$2.300.1618.3%0.94%19.20%15166
$300.00Aug 21$1.550.1222.3%0.63%22.98%6170
$310.00Aug 21$1.050.0826.4%0.43%26.85%1227

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 $260.00 08-21 call last traded $15.50 on 07/17 (now $7.80/$10.40) — try a limit near $9.10. Also watch the $300.00 12-18 call last traded $20.80 on 07/17 (now $14.00/$19.00) — try a limit near $16.50; the $290.00 08-21 call last traded $5.90 on 07/17 (now $2.30/$3.40) — try a limit near $2.85. Most tradeable put: the $210.00 08-21 put last traded $2.60 on 07/17 (now $2.65/$3.50) — try a limit near $2.65.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$11.50$13.40$12.45$19.82 07/17$6.20–$25.35$12.45--
$250.00Sep 18$17.50$21.10$19.30$28.43 07/13$9.10–$29.95$19.30--
$250.00Dec 18$28.90$35.00$31.95$40.30 07/15$18.35–$42.35$31.95--
$240.00Aug 21$16.60$19.20$17.90$25.50 07/17$8.35–$31.40$17.90--
$240.00Sep 18$22.40$25.80$24.10$12.56 06/25$11.55–$35.65$22.40--
$240.00Dec 18$33.10$39.50$36.30$45.80 07/15$20.75–$48.20$36.30--
$260.00Aug 21$7.80$10.40$9.10$15.50 07/17$4.65–$20.05$9.10545
$260.00Sep 18$13.60$17.10$15.35$17.93 07/14$7.55–$24.70$15.35--
$260.00Dec 18$24.80$30.90$27.85$27.80 07/10$15.50–$37.30$27.80--
$230.00Aug 21$22.70$25.20$23.95$21.90 07/09$10.90–$38.60$22.70--
$230.00Sep 18$27.10$31.30$29.20$43.10 07/16$14.35–$42.50$29.20--
$230.00Dec 18$38.60$44.50$41.55$49.35 07/16$24.10–$53.15$41.55--
$270.00Aug 21$5.20$7.40$6.30$11.10 07/17$3.75–$14.70$6.30--
$270.00Sep 18$10.20$13.80$12.00$18.85 07/07$6.00–$20.40$12.00--
$270.00Dec 18$21.20$28.00$24.60$22.60 07/09$13.70–$32.75$22.60--
$270.00Mar 19$30.10$35.40$32.75$39.10 07/17$32.75–$40.55$32.75--
$220.00Aug 21$29.40$34.00$31.70$39.36 07/01$14.35–$46.35$31.70--
$220.00Sep 18$33.70$37.60$35.65$45.62 07/16$17.70–$50.10$35.65--
$220.00Dec 18$43.80$51.00$47.40$56.14 07/16$28.05–$59.85$47.40--
$280.00Aug 21$3.40$5.50$4.45$7.10 07/17$3.00–$11.00$4.4569
$280.00Sep 18$7.70$11.10$9.40$14.83 07/15$5.65–$17.40$9.40--
$280.00Dec 18$17.80$24.00$20.90$27.80 07/13$11.55–$28.90$20.90--
$280.00Mar 19$26.20$32.00$29.10$34.60 07/17$29.10–$36.50$29.10--
$210.00Aug 21$36.30$42.20$39.25$47.00 07/14$18.65–$55.05$39.25--
$210.00Sep 18$40.90$46.00$43.45$53.37 07/17$22.75–$58.20$43.45--
$290.00Aug 21$2.30$3.40$2.85$5.90 07/17$2.20–$8.25$2.85166
$290.00Sep 18$5.70$9.00$7.35$12.70 07/16$3.75–$13.70$7.35--
$290.00Dec 18$15.80$21.20$18.50$24.65 07/13$10.45–$25.35$18.50--
$200.00Aug 21$45.60$51.90$48.75$56.48 07/01$23.85–$64.55$48.75--
$200.00Sep 18$49.10$53.80$51.45$66.00 07/07$27.65–$67.30$51.45--
$200.00Dec 18$56.50$64.00$60.25$78.90 07/17$36.75–$73.85$60.25--
$200.00Mar 19$63.70$69.90$66.80$75.58 07/17$66.80–$79.30$66.80--
$195.00Dec 18$59.60$67.00$63.30$47.50 05/20$39.70–$77.50$59.60--
$300.00Aug 21$1.55$2.60$2.08$3.80 07/17$2.08–$5.50$2.08170
$300.00Sep 18$3.90$5.90$4.90$7.32 07/16$3.28–$11.15$4.90--
$300.00Oct 16$7.00$10.90$8.95$15.33 07/17$8.95–$14.05$8.95--
$300.00Dec 18$14.00$19.00$16.50$20.80 07/17$9.10–$22.60$16.5045
$190.00Sep 18$56.60$63.00$59.80$40.40 06/22$33.70–$76.35$56.60--
$185.00Sep 18$60.90$67.70$64.30$65.70 06/03$36.70–$80.90$64.30--
$310.00Aug 21$1.05$1.70$1.38$3.20 07/17$1.38–$3.98$1.3827
$310.00Sep 18$3.10$5.90$4.50$5.40 06/16$3.15–$8.65$4.50--
$310.00Oct 16$5.60$9.60$7.60$11.86 07/17$6.80–$11.35$7.60--
$310.00Dec 18$10.30$16.40$13.35$16.46 07/13$7.55–$19.40$13.35--
$175.00Dec 18$74.90$82.20$78.55$56.15 06/26$51.25–$94.30$74.90--
$320.00Aug 21$0.10$1.30$0.70$1.60 07/16$0.70–$3.10$0.70--
$320.00Sep 18$2.10$7.20$4.65$6.57 07/16$2.58–$7.40$4.65--
$320.00Dec 18$8.70$15.50$12.10$13.98 07/14$7.25–$16.90$12.10--
$170.00Sep 18$74.90$81.60$78.25$76.51 05/29$47.80–$94.55$76.51--
$170.00Dec 18$78.90$86.20$82.55$71.37 06/29$54.45–$98.70$78.90--
$330.00Aug 21$0.35$1.05$0.70$1.85 07/17$0.70–$2.40$0.70--
$330.00Sep 18$0.00$4.80$2.40$2.20 06/18$2.40–$5.20$2.20--
$330.00Dec 18$6.60$12.70$9.65$9.90 05/26$5.60–$14.85$9.65--
$160.00Sep 18$84.00$91.00$87.50$106.06 06/01$54.85–$104.75$87.50--
$340.00Aug 21$0.05$0.70$0.38$1.00 07/14$0.38–$5.03$0.38--
$340.00Sep 18$0.60$2.95$1.78$2.50 06/17$1.78–$5.70$1.78--
$340.00Dec 18$6.20$12.50$9.35$10.07 07/01$5.32–$13.15$9.35--
$150.00Aug 21$91.40$100.30$95.85$108.48 07/17$62.85–$113.65$95.85--
$150.00Sep 18$94.00$100.80$97.40$122.65 06/01$63.70–$114.40$97.40--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$1.05$6.30$3.68$2.50 07/17$1.38–$5.15$2.50--
$350.00Dec 18$4.70$9.90$7.30$11.70 07/17$3.63–$11.75$7.30--
$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$4.50$9.10$6.80$7.00 07/10$4.10–$9.80$6.80--
$360.00Mar 19$8.40$15.00$11.70$15.70 07/17$11.70–$16.30$11.70--
$130.00Sep 18$113.60$120.40$117.00$88.40 06/22$82.00–$134.30$113.60--
$130.00Dec 18$114.00$121.40$117.70$91.22 06/22$85.35–$133.90$114.00--
$125.00Dec 18$118.50$126.10$122.30$111.10 06/26$89.60–$139.50$118.50--
$370.00Sep 18$0.00$2.45$1.23$1.45 07/02$0.85–$4.98$1.23--
$370.00Dec 18$3.10$9.60$6.35$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$3.20$9.10$6.15$7.05 07/07$3.08–$7.75$6.15--
$380.00Mar 19$7.60$12.60$10.10$12.55 07/16$10.10–$12.55$10.10--
$105.00Dec 18$136.60$145.50$141.05$145.38 07/08$107.15–$159.30$141.05--
$100.00Sep 18$141.30$150.00$145.65$152.00 07/01$110.70–$163.80$145.65--
$400.00Sep 18$0.00$1.10$0.55$1.77 06/02$0.55–$3.63$0.55--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$15.40$17.00$16.20$12.70 07/17$11.00–$45.20$15.40--
$250.00Sep 18$20.30$23.90$22.10$23.55 07/10$16.65–$47.35$22.10--
$250.00Oct 16$25.10$29.80$27.45$21.80 07/16$22.15–$27.45$25.10--
$250.00Dec 18$31.00$37.80$34.40$30.00 07/15$28.70–$54.10$31.00--
$240.00Aug 21$10.50$13.10$11.80$8.40 07/17$7.10–$37.00$10.50--
$240.00Sep 18$15.20$18.90$17.05$13.83 07/17$13.40–$39.95$15.20--
$240.00Oct 16$19.90$24.50$22.20$14.30 07/16$17.05–$22.20$19.90--
$240.00Nov 20$23.40$28.70$26.05$21.12 07/16$21.55–$26.05$23.40--
$240.00Dec 18$25.80$32.40$29.10$25.20 07/17$24.05–$47.25$25.80--
$260.00Aug 21$21.80$23.50$22.65$16.60 07/17$15.20–$53.25$21.80--
$260.00Sep 18$26.30$30.10$28.20$20.00 07/17$21.05–$55.65$26.30--
$260.00Dec 18$36.60$43.50$40.05$42.89 07/09$33.15–$61.80$40.05--
$230.00Aug 21$6.90$8.60$7.75$5.75 07/17$4.95–$30.00$6.90--
$230.00Sep 18$11.00$15.70$13.35$10.37 07/17$9.65–$32.90$11.00--
$230.00Dec 18$20.90$27.30$24.10$19.75 07/16$19.70–$40.70$20.90--
$270.00Aug 21$28.90$31.40$30.15$22.88 07/16$20.65–$62.30$28.90--
$270.00Sep 18$33.30$37.00$35.15$30.69 06/01$26.55–$64.25$33.30--
$270.00Dec 18$43.10$49.80$46.45$50.00 07/09$38.60–$69.40$46.45--
$220.00Aug 21$4.30$5.80$5.05$4.10 07/17$3.40–$22.90$4.30--
$220.00Sep 18$7.90$11.80$9.85$6.37 07/17$7.00–$25.95$7.90--
$220.00Dec 18$17.20$23.00$20.10$15.00 07/17$16.40–$34.50$17.20--
$220.00Feb 19$21.80$26.40$24.10$21.00 07/16$21.05–$24.10$21.80--
$280.00Aug 21$35.80$39.70$37.75$22.80 07/17$27.05–$71.50$35.80--
$280.00Sep 18$41.80$45.10$43.45$67.90 06/22$33.75–$73.15$43.45--
$280.00Dec 18$49.90$56.40$53.15$52.52 07/01$44.40–$77.75$52.52--
$210.00Aug 21$2.65$3.50$3.08$2.60 07/17$2.20–$17.90$2.65103
$210.00Sep 18$5.50$8.10$6.80$7.21 07/08$5.35–$20.90$6.80--
$210.00Dec 18$13.70$18.90$16.30$15.52 07/14$13.30–$28.90$15.52--
$290.00Aug 21$43.60$49.60$46.60$37.30 07/17$33.75–$80.65$43.60--
$290.00Sep 18$49.30$52.50$50.90$60.00 06/16$40.10–$82.30$50.90--
$290.00Dec 18$57.20$63.40$60.30$77.35 06/18$50.75–$86.75$60.30--
$200.00Aug 21$1.60$3.50$2.55$1.25 07/17$1.58–$12.70$1.6019
$200.00Sep 18$2.75$6.70$4.72$3.30 07/17$4.25–$15.90$3.3076
$200.00Oct 16$6.50$9.70$8.10$6.50 07/17$5.63–$8.10$6.50--
$200.00Dec 18$12.00$16.00$14.00$11.10 07/17$10.25–$23.75$12.00--
$195.00Aug 21$1.20$3.90$2.55$2.45 07/09$1.30–$10.75$2.45--
$195.00Sep 18$3.40$5.00$4.20$4.00 07/16$2.90–$15.35$4.00--
$195.00Dec 18$9.50$15.00$12.25$10.60 07/14$8.75–$21.70$10.60--
$300.00Aug 21$51.70$58.70$55.20$84.00 06/25$42.05–$90.90$55.20--
$190.00Aug 21$0.90$6.10$3.50$1.61 07/17$1.28–$8.85$1.61--
$190.00Sep 18$0.40$7.20$3.80$4.00 07/02$2.40–$12.15$3.80--
$190.00Dec 18$7.00$12.60$9.80$10.80 07/06$8.30–$19.80$9.80--
$185.00Aug 21$0.65$1.45$1.05$1.50 07/17$0.73–$6.90$1.05--
$185.00Sep 18$1.65$4.90$3.28$4.76 07/10$2.25–$10.45$3.28--
$185.00Dec 18$6.00$12.70$9.35$7.80 07/16$6.45–$17.90$7.80--
$310.00Sep 18$64.60$70.00$67.30$82.46 06/30$54.75–$101.75$67.30--
$310.00Dec 18$72.80$78.70$75.75$97.79 06/25$64.65–$103.80$75.75--
$180.00Aug 21$0.00$0.80$0.40$0.78 07/14$0.40–$6.45$0.40117
$180.00Sep 18$1.80$4.20$3.00$1.90 07/16$1.68–$10.00$1.90--
$180.00Dec 18$5.30$11.60$8.45$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–$4.63$2.40--
$175.00Sep 18$1.00$3.20$2.10$1.70 07/15$1.28–$7.65$1.70--
$175.00Dec 18$5.50$10.20$7.85$6.35 07/15$5.60–$13.75$6.35--
$320.00Sep 18$73.40$80.50$76.95$78.50 06/09$62.65–$110.60$76.95--
$320.00Dec 18$79.50$87.40$83.45$100.00 06/26$71.50–$113.05$83.45--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.00–$5.03$2.40--
$170.00Sep 18$0.15$3.30$1.73$1.40 07/15$1.35–$6.55$1.40--
$170.00Dec 18$4.20$8.20$6.20$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$3.60$1.80$4.36 06/29$1.10–$5.40$1.80--
$165.00Dec 18$3.90$6.60$5.25$5.50 06/04$4.20–$11.60$5.25--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.85$2.50$1.68$1.15 07/15$1.25–$5.00$1.15--
$160.00Dec 18$3.40$5.50$4.45$7.90 06/25$3.83–$9.90$4.45486
$155.00Dec 18$2.40$5.30$3.85$4.67 06/04$2.55–$8.10$3.85--
$340.00Sep 18$91.80$98.50$95.15$94.84 07/02$80.55–$130.30$94.84--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.63$0.75--
$150.00Sep 18$0.00$4.80$2.40$0.81 07/15$0.85–$5.60$0.81--
$150.00Dec 18$1.85$5.30$3.58$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$101.40$108.10$104.75$129.85 06/26$89.90–$140.65$104.75--
$350.00Dec 18$105.50$113.20$109.35$125.51 05/22$95.10–$141.30$109.35--
$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–$2.58$2.40--
$140.00Dec 18$0.15$3.50$1.83$3.48 06/02$1.60–$6.40$1.83--
$135.00Dec 18$0.05$10.00$5.03$1.89 07/06$1.48–$5.90$1.89--
$360.00Sep 18$111.10$117.90$114.50$133.50 06/26$98.85–$151.05$114.50--
$360.00Dec 18$114.50$122.40$118.45$138.62 06/24$103.15–$150.75$118.45--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$1.33–$5.03$0.70--
$130.00Dec 18$0.05$10.00$5.03$1.67 07/13$1.30–$5.03$1.67--
$125.00Dec 18$0.05$9.20$4.63$1.51 07/13$1.15–$4.63$1.51--
$370.00Sep 18$120.90$128.00$124.45$154.08 06/25$108.05–$161.30$124.45--
$370.00Dec 18$123.70$131.50$127.60$144.85 06/26$112.00–$160.75$127.60--
$120.00Sep 18$0.00$3.50$1.75$0.50 06/05$0.45–$2.00$0.50--
$120.00Dec 18$0.05$2.65$1.35$0.85 07/13$1.13–$2.83$0.85--
$380.00Dec 18$133.00$140.60$136.80$146.90 06/15$121.50–$170.95$136.80--
$380.00Mar 19$135.20$142.20$138.70$130.04 07/16$126.05–$138.70$135.20--
$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$140.70$148.70$144.70$151.70 07/09$128.25–$181.25$144.70--
$100.00Sep 18$0.00$4.80$2.40$0.35 06/18$0.20–$2.40$0.35--
$400.00Sep 18$150.60$158.70$154.65$131.08 07/17$137.55–$190.25$150.60--

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 54
Total Puts 14
Put/Call Ratio 0.26
Net Difference 40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,888
Total Puts 3,434
Average Put/Call Ratio 1.21
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