Tour v396
FDS
FACTSET RESH SYS INC
$254.36 +4.26%
$252.92 (-0.57%)🌙
as of 07/25 02:23 AM
(7/23 18:32) ◀
|
Friday, July 24, 2026 (2:23am)
January 2026
|
▶ (7/27 18:31)
◀ 7/24 02:23 ▶

Option Volume

Detail
ℹ
Current (07/25) 527
Calls: 363 (69%)
Puts: 164 (31%)
Prior (07/23) 102
Calls: 59 (58%)
Puts: 43 (42%)
Current vs Prior +416.67%
Calls: +515.25% (Calls)
Puts: +281.40% (Puts)
Prior 7-Day Total 5,162
Calls: 2,238 (43%)
Puts: 2,924 (57%)
Prior 7-Day Average 737
Calls: 319 (43%)
Puts: 417 (57%)
Current vs Prior 7-Day Avg -28.54%
Calls: +13.54%
Puts: -60.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $437.5K
Calls: $250.0K (57%)
Puts: $187.5K (43%)
Prior (07/23) $272.0K
Calls: $115.6K (43%)
Puts: $156.4K (57%)
Current vs Prior +60.81%
Calls: +116.17%
Puts: +19.89%
Prior 7-Day Total $7.39M
Calls: $2.15M (29%)
Puts: $5.24M (71%)
Prior 7-Day Average $1.06M
Calls: $306.8K (29%)
Puts: $748.6K (71%)
Current vs Prior 7-Day Avg -58.55%
Calls: -18.54%
Puts: -74.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.45
Prior (07/23) 0.73
Current vs Prior -38.01%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -57.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 1,561
Calls: 1,108 (71%)
Puts: 453 (29%)
Prior (07/23) 896
Calls: 688 (77%)
Puts: 208 (23%)
Current vs Prior +74.22%
Prior 7-Day Total 16,028
Calls: 8,573 (53%)
Puts: 7,455 (47%)
Prior 7-Day Average 2,289
Calls: 1,224 (53%)
Puts: 1,065 (47%)
Current vs Prior 7-Day Avg -31.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.90% | 18.36%
Prior 13.32% | 18.75%
Current vs Prior -3.20% | -2.10%
Prior 7-Day Avg 11.79% | 17.93%
Current vs 7-Day Avg +9.41% | +2.38%
Prior 7-Day Eod 13.32% | 18.75%
Current vs 7-Day Eod -3.20% | -2.10%
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

Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 417% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (363 calls vs 164 puts). P/C ratio dropping 38% - 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 7.9%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2115.9017.20$16.557.9%10.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2115.6016.90$16.258.0%400.537

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 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2126.6032.40$29.5019.7%250.78145
$250.00Aug 2115.9017.20$16.557.9%10.58--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2121.0024.00$22.5013.3%10.6413
$260.00Aug 2115.6016.90$16.258.0%400.537

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 401, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 210.852.60$1.73101.2%680.10--
$270.00Aug 217.408.90$8.1518.4%560.36115
$260.00Aug 2111.1013.50$12.3019.5%540.47545
$230.00Aug 2126.6032.40$29.5019.7%250.78145
$300.00Aug 211.153.90$2.53108.7%210.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 216.808.10$7.4517.4%770.3185
$260.00Aug 2115.6016.90$16.258.0%400.537
$230.00Aug 214.206.30$5.2540.0%120.23159
$250.00Aug 2110.5012.40$11.4516.6%120.4256
$210.00Aug 211.202.35$1.7864.6%90.09112

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 24.64, avg 5.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$0.80$9.20$0.8011.50$300.80
$290.00$300.00Aug 21$1.17$8.83$1.177.55$291.17
$280.00$290.00Aug 21$2.00$8.00$2.004.00$282.00
$270.00$280.00Aug 21$2.45$7.55$2.453.08$272.45
$260.00$270.00Aug 21$4.15$5.85$4.151.41$264.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$190.00Aug 21$0.78$19.22$0.7824.64$209.22
$220.00$210.00Aug 21$1.17$8.83$1.177.55$218.83
$240.00$230.00Aug 21$2.20$7.80$2.203.55$237.80
$230.00$220.00Aug 21$2.30$7.70$2.303.35$227.70
$250.00$240.00Aug 21$4.00$6.00$4.001.50$246.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.84, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$250.00Aug 21$12.95$12.95$7.051.84$242.95
$250.00$260.00Aug 21$4.25$4.25$5.750.74$254.25
$260.00$270.00Aug 21$4.15$4.15$5.850.71$264.15
$270.00$280.00Aug 21$2.45$2.45$7.550.32$272.45
$280.00$290.00Aug 21$2.00$2.00$8.000.25$282.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$6.25$6.25$3.751.67$263.75
$260.00$250.00Aug 21$4.80$4.80$5.200.92$255.20
$250.00$240.00Aug 21$4.00$4.00$6.000.67$246.00
$230.00$220.00Aug 21$2.30$2.30$7.700.30$227.70
$240.00$230.00Aug 21$2.20$2.20$7.800.28$237.80

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. 4 found (cheapest 11.01% of stock, avg 11.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$16.55$11.45$28.00$222.00$278.0011.01%
$260.00Aug 21$12.30$16.25$28.55$231.45$288.5511.22%
$270.00Aug 21$8.15$22.50$30.65$239.35$300.6512.05%
$230.00Aug 21$29.50$5.25$34.75$195.25$264.7513.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.69% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Aug 21$2.53$1.78$4.31$205.69$304.31
$290.00$210.00Aug 21$3.70$1.78$5.48$204.52$295.48
$300.00$220.00Aug 21$2.53$2.95$5.48$214.52$305.48
$290.00$220.00Aug 21$3.70$2.95$6.65$213.35$296.65
$280.00$210.00Aug 21$5.70$1.78$7.48$202.52$287.48
$300.00$230.00Aug 21$2.53$5.25$7.78$222.22$307.78
$280.00$220.00Aug 21$5.70$2.95$8.65$211.35$288.65
$290.00$230.00Aug 21$3.70$5.25$8.95$221.05$298.95
$270.00$210.00Aug 21$8.15$1.78$9.93$200.07$279.93
$300.00$240.00Aug 21$2.53$7.45$9.98$230.02$309.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.71, avg credit $5.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$8.25$1.754.71$261.75$288.25
240/250260/270Aug 21$8.15$1.854.41$241.85$268.15
260/270290/300Aug 21$7.42$2.582.88$262.58$297.42
250/260270/280Aug 21$7.25$2.752.64$252.75$277.25
210/220230/250Aug 21$14.12$5.882.40$205.88$244.12
260/270300/310Aug 21$7.05$2.952.39$262.95$307.05
190/210230/250Aug 21$13.73$6.272.19$196.27$243.73
250/260280/290Aug 21$6.80$3.202.13$253.20$286.80
220/230250/260Aug 21$6.55$3.451.90$223.45$256.55
220/230260/270Aug 21$6.45$3.551.82$223.55$266.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.10$9.9099.00
$290.00$300.00$310.00Aug 21$0.37$9.6326.03
$270.00$280.00$290.00Aug 21$0.45$9.5521.22
$280.00$290.00$300.00Aug 21$0.83$9.1711.05
$260.00$270.00$280.00Aug 21$1.70$8.304.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.80$9.2011.50
$210.00$220.00$230.00Aug 21$1.13$8.877.85
$250.00$260.00$270.00Aug 21$1.45$8.555.90
$230.00$240.00$250.00Aug 21$1.80$8.204.56

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 $-0.22, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Aug 21-$3.60$16.40
$300.00$310.001:2Aug 21-$0.93$9.07
$290.00$300.001:2Aug 21-$1.36$8.64
$280.00$290.001:2Aug 21-$1.70$8.30
$270.00$280.001:2Aug 21-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$190.001:2Aug 21-$0.22$19.78
$220.00$210.001:2Aug 21-$0.61$9.39
$230.00$220.001:2Aug 21-$0.65$9.35
$240.00$230.001:2Aug 21-$3.05$6.95
$250.00$240.001:2Aug 21-$3.45$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.36%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$11.100.472.2%4.36%6.58%54545
$270.00Aug 21$7.400.366.2%2.91%9.06%56115
$280.00Aug 21$4.500.2710.1%1.77%11.85%1370
$290.00Aug 21$3.000.2014.0%1.18%15.19%4171
$300.00Aug 21$1.150.1417.9%0.45%18.40%21--
$310.00Aug 21$0.850.1021.9%0.33%22.21%68--

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 $7.40/$8.90) — try a limit near $8.15. Also watch the $260.00 08-21 call last traded $15.50 on 07/17 (now $11.10/$13.50) — try a limit near $12.30; the $230.00 08-21 call last traded $21.90 on 07/09 (now $26.60/$32.40) — try a limit near $26.60. Most tradeable put: the $260.00 08-21 put last traded $16.60 on 07/17 (now $15.60/$16.90) — try a limit near $16.25.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$15.90$17.20$16.55$19.82 07/17$11.40–$25.35$16.55--
$250.00Sep 18$21.40$25.10$23.25$28.43 07/13$16.05–$29.95$23.25--
$250.00Dec 18$33.70$40.30$37.00$40.30 07/15$26.80–$42.35$37.00--
$260.00Aug 21$11.10$13.50$12.30$15.50 07/17$7.70–$20.05$12.30545
$260.00Sep 18$16.50$20.40$18.45$17.93 07/14$12.75–$24.70$17.93--
$260.00Dec 18$29.10$35.60$32.35$27.80 07/10$23.05–$37.30$29.10--
$240.00Aug 21$21.10$24.70$22.90$25.50 07/17$15.15–$31.40$22.90--
$240.00Sep 18$26.90$31.60$29.25$12.56 06/25$19.90–$35.65$26.90--
$240.00Dec 18$39.20$45.10$42.15$45.80 07/15$30.65–$48.20$42.15--
$270.00Aug 21$7.40$8.90$8.15$11.10 07/17$5.15–$14.70$8.15115
$270.00Sep 18$12.50$16.00$14.25$18.85 07/07$10.25–$20.40$14.25--
$270.00Dec 18$25.00$31.50$28.25$22.60 07/09$20.05–$32.75$25.00--
$270.00Mar 19$33.80$39.30$36.55$39.10 07/17$29.40–$40.55$36.55--
$230.00Aug 21$26.60$32.40$29.50$21.90 07/09$19.85–$38.60$26.60145
$230.00Sep 18$33.60$37.80$35.70$43.10 07/16$23.95–$42.50$35.70--
$230.00Dec 18$43.60$51.00$47.30$49.35 07/16$34.70–$53.15$47.30--
$280.00Aug 21$4.50$6.90$5.70$7.10 07/17$3.35–$11.00$5.7070
$280.00Sep 18$10.20$13.90$12.05$14.83 07/15$9.00–$17.40$12.05--
$280.00Dec 18$21.30$28.00$24.65$27.80 07/13$17.25–$28.90$24.65--
$280.00Mar 19$28.20$35.60$31.90$34.60 07/17$28.00–$36.50$31.90--
$220.00Aug 21$34.90$41.20$38.05$39.36 07/01$25.05–$46.35$38.05--
$220.00Sep 18$38.90$46.20$42.55$45.62 07/16$29.20–$50.10$42.55--
$220.00Dec 18$51.00$56.80$53.90$56.14 07/16$38.95–$59.85$53.90--
$290.00Aug 21$3.00$4.40$3.70$5.90 07/17$2.35–$8.25$3.70171
$290.00Sep 18$7.10$11.50$9.30$12.70 07/16$6.40–$13.70$9.30--
$290.00Dec 18$18.30$24.60$21.45$24.65 07/13$15.05–$25.35$21.45--
$210.00Aug 21$43.70$49.70$46.70$47.00 07/14$31.15–$55.05$46.70--
$210.00Sep 18$46.80$54.20$50.50$53.37 07/17$35.45–$58.20$50.50--
$300.00Aug 21$1.15$3.90$2.53$3.80 07/17$1.53–$5.50$2.53--
$300.00Sep 18$5.30$7.50$6.40$7.32 07/16$4.90–$11.15$6.40--
$300.00Oct 16$7.60$13.40$10.50$15.33 07/17$8.55–$14.05$10.50--
$300.00Dec 18$14.10$21.80$17.95$20.80 07/17$13.25–$22.60$17.95--
$200.00Aug 21$53.00$59.80$56.40$56.48 07/01$38.05–$64.55$56.40--
$200.00Sep 18$55.60$62.40$59.00$66.00 07/07$41.35–$67.30$59.00--
$200.00Dec 18$63.70$71.00$67.35$78.90 07/17$50.65–$73.85$67.35--
$200.00Mar 19$69.80$77.10$73.45$75.58 07/17$63.95–$79.30$73.45--
$310.00Aug 21$0.85$2.60$1.73$3.20 07/17$1.05–$3.98$1.73--
$310.00Sep 18$4.00$7.10$5.55$5.40 06/16$3.95–$8.65$5.40--
$310.00Oct 16$7.60$11.60$9.60$11.86 07/17$6.80–$11.35$9.60--
$310.00Dec 18$13.20$19.60$16.40$16.46 07/13$10.95–$19.40$16.40--
$195.00Dec 18$67.00$75.00$71.00$47.50 05/20$53.50–$77.50$67.00--
$190.00Sep 18$63.90$71.50$67.70$40.40 06/22$48.65–$76.35$63.90--
$320.00Aug 21$0.55$2.40$1.48$1.60 07/16$0.70–$3.10$1.48--
$320.00Sep 18$2.70$5.10$3.90$6.57 07/16$2.50–$7.40$3.9019
$320.00Dec 18$10.30$17.40$13.85$13.98 07/14$10.05–$16.90$13.85--
$185.00Sep 18$68.70$76.00$72.35$65.70 06/03$52.70–$80.90$68.70--
$330.00Aug 21$0.45$1.25$0.85$1.85 07/17$0.70–$2.25$0.85--
$330.00Sep 18$1.10$4.50$2.80$2.20 06/18$2.40–$5.20$2.20--
$330.00Dec 18$9.50$15.70$12.60$9.90 05/26$8.10–$14.85$9.90--
$175.00Dec 18$83.30$90.80$87.05$56.15 06/26$67.75–$94.30$83.30--
$170.00Sep 18$83.00$89.20$86.10$76.51 05/29$64.85–$94.55$83.00--
$170.00Dec 18$86.90$94.90$90.90$71.37 06/29$71.60–$98.70$86.90--
$340.00Aug 21$0.05$1.45$0.75$1.00 07/14$0.38–$5.03$0.7520
$340.00Sep 18$0.40$7.90$4.15$2.50 06/17$1.78–$5.70$2.50--
$340.00Dec 18$6.20$13.80$10.00$10.07 07/01$6.95–$13.15$10.00--
$160.00Sep 18$92.40$99.90$96.15$106.06 06/01$74.00–$104.75$96.15--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.93–$2.98$0.70--
$350.00Sep 18$0.40$3.00$1.70$2.50 07/17$1.38–$5.15$1.7023
$350.00Dec 18$6.90$12.50$9.70$11.70 07/17$6.05–$11.75$9.70--
$150.00Aug 21$100.90$109.10$105.00$108.48 07/17$81.50–$113.65$105.00--
$150.00Sep 18$102.20$109.70$105.95$122.65 06/01$83.00–$114.40$105.95--
$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$5.70$10.10$7.90$7.00 07/10$6.35–$9.80$7.00--
$360.00Mar 19$11.40$16.70$14.05$15.70 07/17$10.80–$16.30$14.05--
$370.00Sep 18$0.00$2.45$1.23$1.45 07/02$1.10–$4.98$1.23--
$370.00Dec 18$2.90$10.00$6.45$3.80 06/22$5.05–$8.85$3.80--
$130.00Sep 18$121.20$129.40$125.30$88.40 06/22$102.00–$134.30$121.20--
$130.00Dec 18$123.00$130.40$126.70$91.22 06/22$103.50–$133.90$123.00--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.95–$4.53$2.40--
$380.00Dec 18$2.60$6.00$4.30$7.05 07/07$4.30–$7.75$4.30--
$380.00Mar 19$8.90$14.10$11.50$12.55 07/16$9.55–$12.55$11.50--
$125.00Dec 18$127.50$135.00$131.25$111.10 06/26$108.95–$139.50$127.50--
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.55–$3.63$1.77--
$105.00Dec 18$145.90$154.20$150.05$145.38 07/08$127.00–$159.30$145.90--
$100.00Sep 18$150.90$159.10$155.00$152.00 07/01$132.00–$163.80$152.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$10.50$12.40$11.45$12.70 07/17$11.00–$31.00$11.4556
$250.00Sep 18$16.30$20.60$18.45$23.55 07/10$16.65–$35.45$18.45--
$250.00Oct 16$21.00$25.80$23.40$21.80 07/16$22.15–$28.25$21.80--
$250.00Dec 18$27.30$34.00$30.65$30.00 07/15$28.70–$44.75$30.00--
$260.00Aug 21$15.60$16.90$16.25$16.60 07/17$15.20–$37.85$16.257
$260.00Sep 18$21.10$25.80$23.45$20.00 07/17$21.05–$42.50$21.10--
$260.00Dec 18$32.60$39.00$35.80$42.89 07/09$33.15–$50.50$35.80--
$240.00Aug 21$6.80$8.10$7.45$8.40 07/17$7.10–$24.30$7.4585
$240.00Sep 18$11.70$16.20$13.95$13.83 07/17$13.40–$28.90$13.83--
$240.00Oct 16$16.50$20.80$18.65$14.30 07/16$17.05–$23.00$16.50--
$240.00Nov 20$19.70$25.20$22.45$21.12 07/16$21.55–$26.95$21.12--
$240.00Dec 18$22.30$29.00$25.65$25.20 07/17$24.05–$39.00$25.20--
$270.00Aug 21$21.00$24.00$22.50$22.88 07/16$20.65–$45.60$22.5013
$270.00Sep 18$27.20$32.20$29.70$30.69 06/01$26.55–$49.55$29.70--
$270.00Dec 18$38.30$44.90$41.60$50.00 07/09$38.60–$58.10$41.60--
$230.00Aug 21$4.20$6.30$5.25$5.75 07/17$4.95–$19.00$5.25159
$230.00Sep 18$8.50$12.50$10.50$10.37 07/17$9.65–$23.05$10.37--
$230.00Dec 18$18.50$24.60$21.55$19.75 07/16$19.70–$33.55$19.75--
$280.00Aug 21$27.90$31.80$29.85$22.80 07/17$27.05–$53.55$27.90--
$280.00Sep 18$34.90$39.00$36.95$67.90 06/22$33.75–$57.40$36.95--
$280.00Dec 18$43.70$51.00$47.35$52.52 07/01$44.40–$64.65$47.35--
$220.00Aug 21$1.80$4.10$2.95$4.10 07/17$2.95–$13.55$2.95--
$220.00Sep 18$6.00$9.50$7.75$6.37 07/17$7.00–$18.60$6.37--
$220.00Dec 18$14.90$21.00$17.95$15.00 07/17$16.40–$28.05$15.00--
$220.00Feb 19$18.50$25.30$21.90$21.00 07/16$21.05–$24.80$21.00--
$290.00Aug 21$35.30$41.80$38.55$37.30 07/17$33.75–$62.50$37.30--
$290.00Sep 18$41.90$46.20$44.05$60.00 06/16$40.10–$65.45$44.05--
$290.00Dec 18$51.40$57.70$54.55$77.35 06/18$50.75–$72.15$54.55--
$210.00Aug 21$1.20$2.35$1.78$2.60 07/17$1.78–$10.55$1.78112
$210.00Sep 18$2.65$7.00$4.83$7.21 07/08$4.83–$14.65$4.83--
$210.00Dec 18$12.80$18.00$15.40$15.52 07/14$13.30–$23.70$15.40--
$300.00Aug 21$43.10$50.60$46.85$84.00 06/25$42.05–$71.45$46.85--
$200.00Aug 21$0.55$5.40$2.98$1.25 07/17$1.58–$7.55$1.25--
$200.00Sep 18$2.80$7.50$5.15$3.30 07/17$4.25–$10.85$3.30--
$200.00Oct 16$2.35$8.40$5.38$6.50 07/17$5.38–$9.25$5.38--
$200.00Dec 18$9.20$15.00$12.10$11.10 07/17$10.25–$19.25$11.10--
$310.00Sep 18$57.50$63.00$60.25$82.46 06/30$54.75–$82.25$60.25--
$310.00Dec 18$64.60$72.00$68.30$97.79 06/25$64.65–$88.55$68.30--
$195.00Aug 21$0.80$2.60$1.70$2.45 07/09$1.30–$6.35$1.70--
$195.00Sep 18$2.35$8.30$5.33$4.00 07/16$2.90–$10.85$4.00--
$195.00Dec 18$7.10$12.60$9.85$10.60 07/14$8.75–$17.90$9.85--
$190.00Aug 21$0.20$1.80$1.00$1.61 07/17$1.00–$6.00$1.006
$190.00Sep 18$0.05$6.80$3.43$4.00 07/02$2.40–$8.25$3.43--
$190.00Dec 18$5.10$11.90$8.50$10.80 07/06$8.30–$15.50$8.50--
$320.00Sep 18$65.90$72.00$68.95$78.50 06/09$62.65–$92.05$68.95--
$320.00Dec 18$74.20$80.00$77.10$100.00 06/26$71.50–$96.80$77.10--
$185.00Aug 21$0.50$1.50$1.00$1.50 07/17$0.73–$5.70$1.007
$185.00Sep 18$0.40$4.90$2.65$4.76 07/10$2.25–$7.50$2.65--
$185.00Dec 18$3.90$11.40$7.65$7.80 07/16$6.45–$13.75$7.65--
$180.00Aug 21$0.00$4.80$2.40$0.78 07/14$0.40–$5.03$0.78--
$180.00Sep 18$1.20$3.10$2.15$1.90 07/16$1.68–$6.80$1.90--
$180.00Dec 18$6.50$9.00$7.75$6.50 07/17$6.05–$13.40$6.50--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$4.63$2.40--
$175.00Sep 18$0.15$1.95$1.05$1.70 07/15$1.05–$6.60$1.05--
$175.00Dec 18$4.60$9.50$7.05$6.35 07/15$5.60–$11.50$6.35--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.00–$5.03$2.40--
$170.00Sep 18$0.00$3.50$1.75$1.40 07/15$1.35–$5.43$1.40--
$170.00Dec 18$2.50$8.60$5.55$5.90 07/07$4.80–$11.25$5.55--
$340.00Sep 18$84.60$90.20$87.40$94.84 07/02$80.55–$110.50$87.40--
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.03–$5.03$0.80--
$165.00Sep 18$0.05$5.90$2.98$4.36 06/29$1.10–$5.28$2.98--
$165.00Dec 18$2.50$8.10$5.30$5.50 06/04$4.20–$8.60$5.30--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.55$1.85$1.20$1.15 07/15$1.20–$3.80$1.15--
$160.00Dec 18$2.50$7.70$5.10$7.90 06/25$3.83–$7.90$5.10--
$350.00Sep 18$94.10$100.00$97.05$129.85 06/26$89.90–$120.05$97.05--
$350.00Dec 18$97.80$104.90$101.35$125.51 05/22$95.10–$123.15$101.35--
$155.00Dec 18$0.25$7.50$3.88$4.67 06/04$2.55–$7.40$3.88--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$1.45$0.75--
$150.00Sep 18$0.00$4.80$2.40$0.81 07/15$0.85–$5.60$0.81--
$150.00Dec 18$0.05$7.00$3.53$2.95 07/07$2.03–$6.50$2.958
$360.00Sep 18$103.10$109.60$106.35$133.50 06/26$98.85–$130.05$106.35--
$360.00Dec 18$106.50$113.80$110.15$138.62 06/24$103.15–$132.35$110.15--
$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$0.05$6.40$3.23$3.48 06/02$1.60–$5.45$3.23--
$370.00Sep 18$112.50$119.20$115.85$154.08 06/25$108.05–$140.50$115.85--
$370.00Dec 18$115.70$122.80$119.25$144.85 06/26$112.00–$141.85$119.25--
$135.00Dec 18$0.05$6.30$3.18$1.89 07/06$1.48–$5.08$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$4.80$2.42$1.67 07/13$1.30–$5.03$1.67--
$380.00Dec 18$124.50$132.00$128.25$146.90 06/15$121.50–$151.50$128.25--
$380.00Mar 19$127.50$134.80$131.15$130.04 07/16$126.05–$141.70$130.04--
$125.00Dec 18$0.00$4.80$2.40$1.51 07/13$1.15–$4.63$1.51--
$120.00Sep 18$0.00$4.00$2.00$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--
$390.00Sep 18$131.70$139.00$135.35$151.70 07/09$128.25–$160.00$135.35--
$110.00Dec 18$0.00$4.80$2.40$1.50 06/29$0.85–$4.23$1.50--
$400.00Sep 18$141.50$150.20$145.85$131.08 07/17$137.55–$170.00$141.50--
$105.00Dec 18$0.00$1.00$0.50$1.65 06/25$0.50–$5.03$0.50--
$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 363
Total Puts 164
Put/Call Ratio 0.45
Net Difference 199

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,238
Total Puts 2,924
Average Put/Call Ratio 1.06
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