Tour v394
FDS
FACTSET RESH SYS INC
$243.96 -0.51%
$247.47 (+1.44%)🌙
as of 07/23 06:32 PM
(7/22 19:21) ◀
|
Thursday, July 23, 2026 (6:32pm)
January 2026
|
▶ (7/24 02:23)
◀ 7/23 18:32 ▶

Option Volume

Detail
ℹ
Current (07/23) 102
Calls: 59 (58%)
Puts: 43 (42%)
Prior (07/22) 68
Calls: 54 (79%)
Puts: 14 (21%)
Current vs Prior +50.00%
Calls: +9.26% (Calls)
Puts: +207.14% (Puts)
Prior 7-Day Total 5,658
Calls: 2,406 (43%)
Puts: 3,252 (57%)
Prior 7-Day Average 808
Calls: 343 (43%)
Puts: 464 (57%)
Current vs Prior 7-Day Avg -87.38%
Calls: -82.83%
Puts: -90.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $272.0K
Calls: $115.6K (43%)
Puts: $156.4K (57%)
Prior (07/22) $47.2K
Calls: $25.2K (53%)
Puts: $22.0K (47%)
Current vs Prior +476.53%
Calls: +359.70%
Puts: +609.93%
Prior 7-Day Total $7.57M
Calls: $2.31M (31%)
Puts: $5.25M (69%)
Prior 7-Day Average $1.08M
Calls: $330.3K (31%)
Puts: $750.6K (69%)
Current vs Prior 7-Day Avg -74.83%
Calls: -64.99%
Puts: -79.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.73
Prior (07/22) 0.26
Current vs Prior +181.11%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -38.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23) 896
Calls: 688 (77%)
Puts: 208 (23%)
Prior (07/22) 1,823
Calls: 1,022 (56%)
Puts: 801 (44%)
Current vs Prior -50.85%
Prior 7-Day Total 19,079
Calls: 10,139 (53%)
Puts: 8,940 (47%)
Prior 7-Day Average 2,725
Calls: 1,448 (53%)
Puts: 1,277 (47%)
Current vs Prior 7-Day Avg -67.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.32% | 18.75%
Prior 13.91% | 18.84%
Current vs Prior -4.20% | -0.47%
Prior 7-Day Avg 10.81% | 17.42%
Current vs 7-Day Avg +23.27% | +7.65%
Prior 7-Day Eod 13.91% | 18.84%
Current vs 7-Day Eod -4.20% | -0.47%
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

Massive premium surge with dollar volume up 477% vs prior. P/C ratio rising 181% - increased hedging/bearish positioning. Call-heavy open interest (688 calls vs 208 puts) suggests bullish positioning. Declining open interest (down 51%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 1 found (avg delta 0.74, highest 0.74)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2128.4032.40$30.4013.2%10.7413

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 31, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 213.606.70$5.1560.2%60.26112
$280.00Aug 213.003.70$3.3520.9%40.1969
$290.00Aug 211.103.60$2.35106.4%30.14172
$300.00Aug 210.552.50$1.53127.5%30.10171
$310.00Aug 210.201.90$1.05161.9%10.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.454.10$2.7895.3%70.14107
$180.00Aug 210.001.80$0.90200.0%40.04--
$185.00Aug 210.501.20$0.8582.4%10.05--
$230.00Aug 215.909.50$7.7046.8%10.32--
$270.00Aug 2128.4032.40$30.4013.2%10.7413

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. 7 found (best R:R 19.83, avg 8.62)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$0.48$9.52$0.4819.83$300.48
$290.00$300.00Aug 21$0.82$9.18$0.8211.20$290.82
$280.00$290.00Aug 21$1.00$9.00$1.009.00$281.00
$270.00$280.00Aug 21$1.80$8.20$1.804.56$271.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$185.00Aug 21$1.93$23.07$1.9311.95$208.07
$230.00$210.00Aug 21$4.92$15.08$4.923.07$225.08
$270.00$230.00Aug 21$22.70$17.30$22.700.76$247.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.31, avg 0.31)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$1.80$1.80$8.200.22$271.80
$280.00$290.00Aug 21$1.00$1.00$9.000.11$281.00
$290.00$300.00Aug 21$0.82$0.82$9.180.09$290.82
$300.00$310.00Aug 21$0.48$0.48$9.520.05$300.48
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$230.00Aug 21$22.70$22.70$17.301.31$247.30
$230.00$210.00Aug 21$4.92$4.92$15.080.33$225.08
$210.00$185.00Aug 21$1.93$1.93$23.070.08$208.07

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. 1 found (cheapest 14.57% of stock, avg 14.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$5.15$30.40$35.55$234.45$305.5514.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.57% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$210.00Aug 21$1.05$2.78$3.83$206.17$313.83
$300.00$210.00Aug 21$1.53$2.78$4.31$205.69$304.31
$290.00$210.00Aug 21$2.35$2.78$5.13$204.87$295.13
$280.00$210.00Aug 21$3.35$2.78$6.13$203.87$286.13
$270.00$210.00Aug 21$5.15$2.78$7.93$202.07$277.93
$310.00$230.00Aug 21$1.05$7.70$8.75$221.25$318.75
$300.00$230.00Aug 21$1.53$7.70$9.23$220.77$309.23
$290.00$230.00Aug 21$2.35$7.70$10.05$219.95$300.05
$280.00$230.00Aug 21$3.35$7.70$11.05$218.95$291.05
$270.00$230.00Aug 21$5.15$7.70$12.85$217.15$282.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.45, avg credit $9.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/270280/290Aug 21$23.70$16.301.45$246.30$303.70
230/270290/300Aug 21$23.52$16.481.43$246.48$313.52
230/270300/310Aug 21$23.18$16.821.38$246.82$323.18
210/230270/280Aug 21$6.72$13.280.51$223.28$276.72
210/230280/290Aug 21$5.92$14.080.42$224.08$285.92
210/230290/300Aug 21$5.74$14.260.40$224.26$295.74
210/230300/310Aug 21$5.40$14.600.37$224.60$305.40
185/210270/280Aug 21$3.73$21.270.18$206.27$273.73
185/210280/290Aug 21$2.93$22.070.13$207.07$282.93
185/210290/300Aug 21$2.75$22.250.12$207.25$292.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 54.56, cheapest $0.18)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.18$9.8254.56
$290.00$300.00$310.00Aug 21$0.34$9.6628.41
$270.00$280.00$290.00Aug 21$0.80$9.2011.50
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.57, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.57$9.43
$290.00$300.001:2Aug 21-$0.71$9.29
$280.00$290.001:2Aug 21-$1.35$8.65
$270.00$280.001:2Aug 21-$1.55$8.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 21-$0.95$4.05
$270.00$230.001:2Aug 21$15.00$25.00
$210.00$185.001:2Aug 21$1.08$23.92
$230.00$210.001:2Aug 21$2.14$17.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.48%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$3.600.2610.7%1.48%12.15%6112
$280.00Aug 21$3.000.1914.8%1.23%16.00%469
$290.00Aug 21$1.100.1418.9%0.45%19.32%3172
$300.00Aug 21$0.550.1023.0%0.23%23.20%3171
$310.00Aug 21$0.200.0727.1%0.08%27.15%1--

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 $280.00 08-21 call last traded $7.10 on 07/17 (now $3.00/$3.70) — try a limit near $3.35. Also watch the $270.00 08-21 call last traded $11.10 on 07/17 (now $3.60/$6.70) — try a limit near $5.15; the $300.00 09-18 call last traded $7.32 on 07/16 (now $3.40/$6.80) — try a limit near $5.10. Most tradeable put: the $400.00 09-18 put last traded $131.08 on 07/17 (now $152.70/$160.60) — try a limit near $152.70.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$14.20$17.90$16.05$25.50 07/17$8.35–$31.40$16.05--
$240.00Sep 18$19.80$24.80$22.30$12.56 06/25$11.55–$35.65$19.80--
$240.00Dec 18$32.00$38.30$35.15$45.80 07/15$20.75–$48.20$35.15--
$250.00Aug 21$9.40$13.40$11.40$19.82 07/17$6.20–$25.35$11.40--
$250.00Sep 18$15.10$19.60$17.35$28.43 07/13$9.10–$29.95$17.35--
$250.00Dec 18$27.40$34.30$30.85$40.30 07/15$18.35–$42.35$30.85--
$230.00Aug 21$19.90$23.90$21.90$21.90 07/09$10.90–$38.60$21.90--
$230.00Sep 18$25.50$29.80$27.65$43.10 07/16$14.35–$42.50$27.65--
$230.00Dec 18$37.20$44.00$40.60$49.35 07/16$24.10–$53.15$40.60--
$260.00Aug 21$5.80$9.60$7.70$15.50 07/17$4.65–$20.05$7.70--
$260.00Sep 18$11.30$15.80$13.55$17.93 07/14$7.55–$24.70$13.55--
$260.00Dec 18$23.00$29.90$26.45$27.80 07/10$15.50–$37.30$26.45--
$220.00Aug 21$25.80$32.80$29.30$39.36 07/01$14.35–$46.35$29.30--
$220.00Sep 18$32.20$36.70$34.45$45.62 07/16$17.70–$50.10$34.45--
$220.00Dec 18$42.10$48.90$45.50$56.14 07/16$28.05–$59.85$45.50--
$270.00Aug 21$3.60$6.70$5.15$11.10 07/17$3.75–$14.70$5.15112
$270.00Sep 18$8.40$12.80$10.60$18.85 07/07$6.00–$20.40$10.60--
$270.00Dec 18$19.90$26.40$23.15$22.60 07/09$13.70–$32.75$22.60--
$270.00Mar 19$26.70$32.10$29.40$39.10 07/17$29.40–$40.55$29.40--
$210.00Aug 21$33.20$40.40$36.80$47.00 07/14$18.65–$55.05$36.80--
$210.00Sep 18$36.90$44.90$40.90$53.37 07/17$22.75–$58.20$40.90--
$280.00Aug 21$3.00$3.70$3.35$7.10 07/17$3.00–$11.00$3.3569
$280.00Sep 18$7.30$10.70$9.00$14.83 07/15$5.65–$17.40$9.00--
$280.00Dec 18$16.80$23.40$20.10$27.80 07/13$11.55–$28.90$20.10--
$280.00Mar 19$24.80$31.20$28.00$34.60 07/17$28.00–$36.50$28.00--
$200.00Aug 21$42.00$48.30$45.15$56.48 07/01$23.85–$64.55$45.15--
$200.00Sep 18$44.90$52.10$48.50$66.00 07/07$27.65–$67.30$48.50--
$200.00Dec 18$54.60$62.20$58.40$78.90 07/17$36.75–$73.85$58.40--
$200.00Mar 19$61.50$66.40$63.95$75.58 07/17$63.95–$79.30$63.95--
$290.00Aug 21$1.10$3.60$2.35$5.90 07/17$2.20–$8.25$2.35172
$290.00Sep 18$4.60$8.50$6.55$12.70 07/16$3.75–$13.70$6.55--
$290.00Dec 18$13.50$20.70$17.10$24.65 07/13$10.45–$25.35$17.10--
$195.00Dec 18$58.20$65.00$61.60$47.50 05/20$39.70–$77.50$58.20--
$190.00Sep 18$53.40$60.90$57.15$40.40 06/22$33.70–$76.35$53.40--
$300.00Aug 21$0.55$2.50$1.53$3.80 07/17$1.53–$5.50$1.53171
$300.00Sep 18$3.40$6.80$5.10$7.32 07/16$3.28–$11.15$5.10164
$300.00Oct 16$6.70$10.40$8.55$15.33 07/17$8.55–$14.05$8.55--
$300.00Dec 18$12.00$17.60$14.80$20.80 07/17$9.10–$22.60$14.80--
$185.00Sep 18$57.80$65.40$61.60$65.70 06/03$36.70–$80.90$61.60--
$310.00Aug 21$0.20$1.90$1.05$3.20 07/17$1.05–$3.98$1.05--
$310.00Sep 18$2.60$5.30$3.95$5.40 06/16$3.15–$8.65$3.95--
$310.00Oct 16$5.40$10.70$8.05$11.86 07/17$6.80–$11.35$8.05--
$310.00Dec 18$9.70$15.90$12.80$16.46 07/13$7.55–$19.40$12.80--
$175.00Dec 18$73.00$81.00$77.00$56.15 06/26$51.25–$94.30$73.00--
$170.00Sep 18$71.60$78.90$75.25$76.51 05/29$47.80–$94.55$75.25--
$170.00Dec 18$77.00$84.70$80.85$71.37 06/29$54.45–$98.70$77.00--
$320.00Aug 21$0.00$3.60$1.80$1.60 07/16$0.70–$3.10$1.60--
$320.00Sep 18$0.60$4.40$2.50$6.57 07/16$2.50–$7.40$2.50--
$320.00Dec 18$7.20$15.00$11.10$13.98 07/14$7.25–$16.90$11.10--
$160.00Sep 18$81.20$87.90$84.55$106.06 06/01$54.85–$104.75$84.55--
$330.00Aug 21$0.30$1.10$0.70$1.85 07/17$0.70–$2.40$0.70--
$330.00Sep 18$0.05$6.50$3.28$2.20 06/18$2.40–$5.20$2.20--
$330.00Dec 18$5.60$12.60$9.10$9.90 05/26$5.60–$14.85$9.10--
$150.00Aug 21$90.10$98.70$94.40$108.48 07/17$62.85–$113.65$94.40--
$150.00Sep 18$90.90$98.40$94.65$122.65 06/01$63.70–$114.40$94.65--
$340.00Aug 21$0.05$8.90$4.48$1.00 07/14$0.38–$5.03$1.00--
$340.00Sep 18$0.40$3.30$1.85$2.50 06/17$1.78–$5.70$1.85--
$340.00Dec 18$4.70$12.00$8.35$10.07 07/01$5.35–$13.15$8.35--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.85–$2.98$0.70--
$350.00Sep 18$0.10$7.40$3.75$2.50 07/17$1.38–$5.15$2.50--
$350.00Dec 18$3.20$9.70$6.45$11.70 07/17$3.63–$11.75$6.45--
$130.00Sep 18$110.50$117.40$113.95$88.40 06/22$82.00–$134.30$110.50--
$130.00Dec 18$111.70$119.90$115.80$91.22 06/22$85.35–$133.90$111.70--
$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$1.15–$4.58$1.60--
$360.00Dec 18$4.20$8.50$6.35$7.00 07/10$4.10–$9.80$6.35--
$360.00Mar 19$7.00$14.60$10.80$15.70 07/17$10.80–$16.30$10.80--
$125.00Dec 18$116.30$124.50$120.40$111.10 06/26$89.60–$139.50$116.30--
$370.00Sep 18$0.00$2.45$1.23$1.45 07/02$0.85–$4.98$1.23--
$370.00Dec 18$2.40$9.60$6.00$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$0.25$9.10$4.68$7.05 07/07$3.93–$7.75$4.68--
$380.00Mar 19$7.10$12.00$9.55$12.55 07/16$9.55–$12.55$9.55--
$105.00Dec 18$135.30$144.00$139.65$145.38 07/08$107.15–$159.30$139.65--
$100.00Sep 18$140.10$148.70$144.40$152.00 07/01$110.70–$163.80$144.40--
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.55–$3.63$1.77--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$9.20$13.50$11.35$8.40 07/17$7.10–$37.00$9.20--
$240.00Sep 18$15.60$20.60$18.10$13.83 07/17$13.40–$39.95$15.60--
$240.00Oct 16$20.70$25.30$23.00$14.30 07/16$17.05–$23.00$20.70--
$240.00Nov 20$24.20$29.70$26.95$21.12 07/16$21.55–$26.95$24.20--
$240.00Dec 18$26.70$33.50$30.10$25.20 07/17$24.05–$47.25$26.70--
$250.00Aug 21$14.20$18.70$16.45$12.70 07/17$11.00–$45.20$14.20--
$250.00Sep 18$20.90$26.00$23.45$23.55 07/10$16.65–$47.35$23.45--
$250.00Oct 16$25.90$30.60$28.25$21.80 07/16$22.15–$28.25$25.90--
$250.00Dec 18$32.50$38.90$35.70$30.00 07/15$28.70–$54.10$32.50--
$230.00Aug 21$5.90$9.50$7.70$5.75 07/17$4.95–$30.00$5.90--
$230.00Sep 18$11.40$16.10$13.75$10.37 07/17$9.65–$32.90$11.40--
$230.00Dec 18$22.10$28.50$25.30$19.75 07/16$19.70–$40.70$22.10--
$260.00Aug 21$20.80$25.10$22.95$16.60 07/17$15.20–$53.25$20.80--
$260.00Sep 18$27.10$32.00$29.55$20.00 07/17$21.05–$55.65$27.10--
$260.00Dec 18$38.30$45.00$41.65$42.89 07/09$33.15–$61.80$41.65--
$220.00Aug 21$2.90$6.50$4.70$4.10 07/17$3.40–$22.90$4.10--
$220.00Sep 18$8.10$12.30$10.20$6.37 07/17$7.00–$25.95$8.10--
$220.00Dec 18$17.80$24.00$20.90$15.00 07/17$16.40–$34.50$17.80--
$220.00Feb 19$21.10$28.50$24.80$21.00 07/16$21.05–$24.80$21.10--
$270.00Aug 21$28.40$32.40$30.40$22.88 07/16$20.65–$62.30$28.4013
$270.00Sep 18$34.00$38.80$36.40$30.69 06/01$26.55–$64.25$34.00--
$270.00Dec 18$44.40$51.00$47.70$50.00 07/09$38.60–$69.40$47.70--
$210.00Aug 21$1.45$4.10$2.78$2.60 07/17$2.20–$17.90$2.60107
$210.00Sep 18$5.60$9.30$7.45$7.21 07/08$5.35–$20.90$7.21--
$210.00Dec 18$14.20$21.00$17.60$15.52 07/14$13.30–$28.90$15.52--
$280.00Aug 21$35.40$43.00$39.20$22.80 07/17$27.05–$71.50$35.40--
$280.00Sep 18$40.40$46.20$43.30$67.90 06/22$33.75–$73.15$43.30--
$280.00Dec 18$51.60$57.80$54.70$52.52 07/01$44.40–$77.75$52.52--
$200.00Aug 21$0.85$2.50$1.68$1.25 07/17$1.58–$12.70$1.25--
$200.00Sep 18$3.90$6.90$5.40$3.30 07/17$4.25–$15.90$3.90--
$200.00Oct 16$6.70$11.80$9.25$6.50 07/17$5.63–$9.25$6.70--
$200.00Dec 18$11.70$16.40$14.05$11.10 07/17$10.25–$23.75$11.70--
$290.00Aug 21$45.80$51.70$48.75$37.30 07/17$33.75–$80.65$45.80--
$290.00Sep 18$50.40$54.20$52.30$60.00 06/16$40.10–$82.30$52.30--
$290.00Dec 18$58.10$64.90$61.50$77.35 06/18$50.75–$86.75$61.50--
$195.00Aug 21$0.80$7.60$4.20$2.45 07/09$1.30–$10.75$2.45--
$195.00Sep 18$3.20$8.60$5.90$4.00 07/16$2.90–$15.35$4.00--
$195.00Dec 18$8.70$16.00$12.35$10.60 07/14$8.75–$21.70$10.60--
$190.00Aug 21$0.05$6.10$3.08$1.61 07/17$1.28–$8.85$1.61--
$190.00Sep 18$0.05$7.40$3.73$4.00 07/02$2.40–$12.15$3.73--
$190.00Dec 18$8.70$14.80$11.75$10.80 07/06$8.30–$19.80$10.80--
$300.00Aug 21$53.60$61.40$57.50$84.00 06/25$42.05–$90.90$57.50--
$185.00Aug 21$0.50$1.20$0.85$1.50 07/17$0.73–$6.90$0.85--
$185.00Sep 18$1.25$6.00$3.63$4.76 07/10$2.25–$10.45$3.63--
$185.00Dec 18$5.80$11.90$8.85$7.80 07/16$6.45–$17.90$7.80--
$180.00Aug 21$0.00$1.80$0.90$0.78 07/14$0.40–$6.45$0.78--
$180.00Sep 18$1.70$4.20$2.95$1.90 07/16$1.68–$10.00$1.90--
$180.00Dec 18$4.60$12.00$8.30$6.50 07/17$6.05–$16.00$6.50--
$310.00Sep 18$65.50$73.00$69.25$82.46 06/30$54.75–$101.75$69.25--
$310.00Dec 18$73.90$80.20$77.05$97.79 06/25$64.65–$103.80$77.05--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$4.63$2.40--
$175.00Sep 18$0.90$3.50$2.20$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--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.00–$5.03$2.40--
$170.00Sep 18$0.65$3.50$2.08$1.40 07/15$1.35–$6.55$1.4087
$170.00Dec 18$3.50$10.40$6.95$5.90 07/07$4.80–$14.05$5.90--
$320.00Sep 18$74.80$82.70$78.75$78.50 06/09$62.65–$110.60$78.50--
$320.00Dec 18$81.00$89.00$85.00$100.00 06/26$71.50–$113.05$85.00--
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.03–$5.03$0.80--
$165.00Sep 18$0.05$7.60$3.83$4.36 06/29$1.10–$5.40$3.83--
$165.00Dec 18$2.50$9.00$5.75$5.50 06/04$4.20–$11.25$5.50--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.85$2.40$1.63$1.15 07/15$1.25–$5.00$1.15--
$160.00Dec 18$2.50$8.40$5.45$7.90 06/25$3.83–$9.90$5.45--
$155.00Dec 18$1.95$6.00$3.98$4.67 06/04$2.55–$8.10$3.98--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.38$0.75--
$150.00Sep 18$0.00$4.80$2.40$0.81 07/15$0.85–$5.60$0.81--
$150.00Dec 18$0.50$5.40$2.95$2.95 07/07$2.03–$7.75$2.95--
$340.00Sep 18$95.30$101.50$98.40$94.84 07/02$80.55–$130.30$95.30--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$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$2.40–$2.58$2.40--
$140.00Dec 18$0.85$4.10$2.47$3.48 06/02$1.60–$6.40$2.47--
$350.00Sep 18$103.30$111.00$107.15$129.85 06/26$89.90–$140.65$107.15--
$350.00Dec 18$107.00$115.00$111.00$125.51 05/22$95.10–$141.30$111.00--
$135.00Dec 18$0.05$5.00$2.53$1.89 07/06$1.48–$5.90$1.89--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$2.35–$5.03$0.70--
$130.00Dec 18$0.05$8.90$4.48$1.67 07/13$1.30–$5.03$1.67--
$360.00Sep 18$113.30$120.90$117.10$133.50 06/26$98.85–$151.05$117.10--
$360.00Dec 18$116.10$124.00$120.05$138.62 06/24$103.15–$150.75$120.05--
$125.00Dec 18$0.00$4.80$2.40$1.51 07/13$1.15–$4.63$1.51--
$120.00Sep 18$0.00$3.50$1.75$0.50 06/05$0.45–$2.00$0.50--
$120.00Dec 18$0.05$5.00$2.53$0.85 07/13$1.13–$2.83$0.85--
$370.00Sep 18$122.50$130.70$126.60$154.08 06/25$108.05–$161.30$126.60--
$370.00Dec 18$125.30$133.00$129.15$144.85 06/26$112.00–$160.75$129.15--
$110.00Dec 18$0.05$8.40$4.23$1.50 06/29$0.85–$4.23$1.50--
$380.00Dec 18$134.50$142.90$138.70$146.90 06/15$121.50–$170.95$138.70--
$380.00Mar 19$138.60$144.80$141.70$130.04 07/16$126.05–$141.70$138.60--
$105.00Dec 18$0.00$4.80$2.40$1.65 06/25$0.63–$5.03$1.65--
$100.00Sep 18$0.00$4.80$2.40$0.35 06/18$0.20–$2.40$0.35--
$390.00Sep 18$142.70$150.60$146.65$151.70 07/09$128.25–$181.25$146.65--
$400.00Sep 18$152.70$160.60$156.65$131.08 07/17$137.55–$190.25$152.701

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 59
Total Puts 43
Put/Call Ratio 0.73
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,406
Total Puts 3,252
Average Put/Call Ratio 1.19
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