Tour v422
FDS
FACTSET RESH SYS INC
$265.90 +4.54%
$265.50 (-0.15%)🌙
as of 07/27 06:31 PM
(7/24 02:23) ◀
|
Monday, July 27, 2026 (6:31pm)
January 2026
|
▶ (7/28 18:34)
◀ 7/27 18:31 ▶

Option Volume

Detail
ℹ
Current (07/27) 1,068
Calls: 371 (35%)
Puts: 697 (65%)
Prior (07/24) 527
Calls: 363 (69%)
Puts: 164 (31%)
Current vs Prior +102.66%
Calls: +2.20% (Calls)
Puts: +325.00% (Puts)
Prior 7-Day Total 4,852
Calls: 1,891 (39%)
Puts: 2,961 (61%)
Prior 7-Day Average 693
Calls: 270 (39%)
Puts: 423 (61%)
Current vs Prior 7-Day Avg +54.08%
Calls: +37.33%
Puts: +64.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $893.6K
Calls: $349.5K (39%)
Puts: $544.1K (61%)
Prior (07/24) $437.5K
Calls: $250.0K (57%)
Puts: $187.5K (43%)
Current vs Prior +104.26%
Calls: +39.80%
Puts: +190.17%
Prior 7-Day Total $7.43M
Calls: $2.12M (29%)
Puts: $5.30M (71%)
Prior 7-Day Average $1.06M
Calls: $303.4K (29%)
Puts: $757.3K (71%)
Current vs Prior 7-Day Avg -15.76%
Calls: +15.17%
Puts: -28.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.88
Prior (07/24) 0.45
Current vs Prior +315.84%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +70.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 2,303
Calls: 1,138 (49%)
Puts: 1,165 (51%)
Prior (07/24) 1,561
Calls: 1,108 (71%)
Puts: 453 (29%)
Current vs Prior +47.53%
Prior 7-Day Total 14,025
Calls: 7,437 (53%)
Puts: 6,588 (47%)
Prior 7-Day Average 2,003
Calls: 1,062 (53%)
Puts: 941 (47%)
Current vs Prior 7-Day Avg +14.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.92% | 18.28%
Prior 12.90% | 18.36%
Current vs Prior +0.18% | -0.45%
Prior 7-Day Avg 12.66% | 18.36%
Current vs 7-Day Avg +2.08% | -0.42%
Prior 7-Day Eod 12.90% | 18.36%
Current vs 7-Day Eod +0.18% | -0.45%
Sentiment BEARISH

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 bearish flow with 61% put dollar volume ($544.1K). Massive premium surge with dollar volume up 104% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bearish P/C ratio of 1.88 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.72, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2121.3026.10$23.7020.3%10.70--
$260.00Aug 2116.5019.60$18.0517.2%100.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2151.5059.00$55.2513.6%20.87--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 796, top 374)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.602.25$1.43115.4%750.0874
$290.00Aug 214.007.50$5.7560.9%240.28175
$280.00Aug 217.0010.60$8.8040.9%180.3882
$300.00Aug 213.104.90$4.0045.0%120.21175
$260.00Aug 2116.5019.60$18.0517.2%100.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 213.306.40$4.8563.9%3740.21148
$260.00Aug 2110.0012.90$11.4525.3%2310.4147
$250.00Aug 216.509.10$7.8033.3%230.3045
$220.00Aug 210.953.60$2.28116.2%110.10140
$195.00Aug 210.054.80$2.42196.3%30.0856

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 25.32, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.38$9.62$0.3825.32$330.38
$320.00$330.00Aug 21$0.72$9.28$0.7212.89$320.72
$290.00$300.00Aug 21$1.75$8.25$1.754.71$291.75
$300.00$310.00Aug 21$1.83$8.17$1.834.46$301.83
$280.00$290.00Aug 21$3.05$6.95$3.052.28$283.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$1.27$8.73$1.276.87$228.73
$240.00$230.00Aug 21$1.30$8.70$1.306.69$238.70
$250.00$240.00Aug 21$2.95$7.05$2.952.39$247.05
$260.00$250.00Aug 21$3.65$6.35$3.651.74$256.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.70, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$5.65$5.65$4.351.30$255.65
$260.00$270.00Aug 21$5.00$5.00$5.001.00$265.00
$270.00$280.00Aug 21$4.25$4.25$5.750.74$274.25
$280.00$290.00Aug 21$3.05$3.05$6.950.44$283.05
$300.00$310.00Aug 21$1.83$1.83$8.170.22$301.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$260.00Aug 21$43.80$43.80$16.202.70$276.20
$260.00$250.00Aug 21$3.65$3.65$6.350.57$256.35
$250.00$240.00Aug 21$2.95$2.95$7.050.42$247.05
$230.00$220.00Aug 21$1.27$1.27$8.730.15$228.73
$240.00$230.00Aug 21$1.30$1.30$8.700.15$238.70

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 11.09% of stock, avg 14.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$18.05$11.45$29.50$230.50$289.5011.09%
$250.00Aug 21$23.70$7.80$31.50$218.50$281.5011.85%
$320.00Aug 21$2.15$55.25$57.40$262.60$377.4021.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.67% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$220.00Aug 21$2.17$2.28$4.45$215.55$314.45
$310.00$230.00Aug 21$2.17$3.55$5.72$224.28$315.72
$300.00$220.00Aug 21$4.00$2.28$6.28$213.72$306.28
$310.00$240.00Aug 21$2.17$4.85$7.02$232.98$317.02
$300.00$230.00Aug 21$4.00$3.55$7.55$222.45$307.55
$290.00$220.00Aug 21$5.75$2.28$8.03$211.97$298.03
$300.00$240.00Aug 21$4.00$4.85$8.85$231.15$308.85
$290.00$230.00Aug 21$5.75$3.55$9.30$220.70$299.30
$310.00$250.00Aug 21$2.17$7.80$9.97$240.03$319.97
$290.00$240.00Aug 21$5.75$4.85$10.60$229.40$300.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.88, avg credit $6.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$7.95$2.053.88$242.05$267.95
250/260270/280Aug 21$7.90$2.103.76$252.10$277.90
260/320330/340Aug 21$44.18$15.822.79$275.82$374.18
240/250270/280Aug 21$7.20$2.802.57$242.80$277.20
230/240250/260Aug 21$6.95$3.052.28$233.05$256.95
220/230250/260Aug 21$6.92$3.082.25$223.08$256.92
250/260280/290Aug 21$6.70$3.302.03$253.30$286.70
230/240260/270Aug 21$6.30$3.701.70$233.70$266.30
220/230260/270Aug 21$6.27$3.731.68$223.73$266.27
240/250280/290Aug 21$6.00$4.001.50$244.00$286.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 28.41, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.34$9.6628.41
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Aug 21$1.20$8.807.33
$280.00$290.00$300.00Aug 21$1.30$8.706.69
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.70$9.3013.29
$230.00$240.00$250.00Aug 21$1.65$8.355.06

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 $-2.56, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.34$9.66
$330.00$340.001:2Aug 21-$0.67$9.33
$320.00$330.001:2Aug 21-$0.71$9.29
$310.00$320.001:2Aug 21-$2.13$7.87
$290.00$300.001:2Aug 21-$2.25$7.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$195.001:2Aug 21-$2.56$22.44
$230.00$220.001:2Aug 21-$1.01$8.99
$250.00$240.001:2Aug 21-$1.90$8.10
$240.00$230.001:2Aug 21-$2.25$7.75
$260.00$250.001:2Aug 21-$4.15$5.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.36%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$11.600.491.5%4.36%5.90%4169
$280.00Aug 21$7.000.385.3%2.63%7.94%1882
$290.00Aug 21$4.000.289.1%1.50%10.57%24175
$300.00Aug 21$3.100.2112.8%1.17%13.99%12175
$310.00Aug 21$1.150.1316.6%0.43%17.02%386
$320.00Aug 21$1.100.1220.4%0.41%20.76%1--
$330.00Aug 21$0.600.0824.1%0.23%24.33%7574
$340.00Aug 21$0.300.0627.9%0.11%27.98%172

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. 178 contracts (avg 744 vol/day, 178 traded recently)

FDS averages only 744 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 $240.00 12-18 call last traded $35.18 on 07/23 (now $45.50/$53.00) — try a limit near $45.50. Also watch the $250.00 12-18 call last traded $40.30 on 07/15 (now $40.90/$48.00) — try a limit near $40.90; the $270.00 08-21 call last traded $7.50 on 07/24 (now $11.60/$14.50) — try a limit near $11.60. Most tradeable put: the $220.00 01-15 put last traded $19.20 on 07/20 (now $15.30/$19.70) — try a limit near $17.50.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$11.60$14.50$13.05$7.50 07/24$5.15–$14.70$11.60169
$270.00Sep 18$17.30$22.80$20.05$12.40 07/22$10.55–$20.40$17.30--
$270.00Nov 20$28.20$34.00$31.10$23.24 07/24$19.55–$31.10$28.20--
$270.00Dec 18$29.70$38.00$33.85$23.45 07/23$20.05–$33.85$29.70--
$270.00Mar 19$39.50$45.90$42.70$39.10 07/17$29.40–$42.70$39.50--
$260.00Aug 21$16.50$19.60$18.05$12.00 07/24$7.70–$20.05$16.50--
$260.00Sep 18$22.30$27.60$24.95$16.84 07/24$12.90–$24.95$22.30--
$260.00Dec 18$35.70$43.00$39.35$27.80 07/10$23.05–$39.35$35.70--
$260.00Mar 19$44.90$50.40$47.65$33.90 07/23$33.90–$47.65$44.90--
$280.00Aug 21$7.00$10.60$8.80$5.50 07/24$3.35–$11.00$7.0082
$280.00Sep 18$13.70$17.50$15.60$12.68 07/20$9.00–$17.40$13.70--
$280.00Dec 18$26.80$34.00$30.40$27.80 07/13$17.25–$30.40$27.80--
$280.00Jan 15$30.40$36.60$33.50$24.00 07/24$22.35–$33.50$30.40--
$280.00Mar 19$36.20$41.90$39.05$34.60 07/17$28.00–$39.05$36.20--
$250.00Aug 21$21.30$26.10$23.70$16.80 07/24$11.40–$25.35$21.30--
$250.00Sep 18$28.20$33.10$30.65$17.80 07/22$16.05–$30.65$28.20--
$250.00Dec 18$40.90$48.00$44.45$40.30 07/15$26.80–$44.45$40.9024
$290.00Aug 21$4.00$7.50$5.75$3.30 07/24$2.35–$8.25$4.00175
$290.00Sep 18$10.20$14.60$12.40$7.60 07/22$6.40–$13.70$10.2014
$290.00Dec 18$23.10$29.60$26.35$24.65 07/13$15.05–$26.35$24.65--
$240.00Aug 21$27.20$35.00$31.10$22.49 07/21$15.15–$31.40$27.20--
$240.00Sep 18$34.90$41.00$37.95$12.56 06/25$19.90–$37.95$34.90--
$240.00Dec 18$45.50$53.00$49.25$35.18 07/23$30.65–$49.25$45.508
$300.00Aug 21$3.10$4.90$4.00$2.50 07/24$1.53–$5.50$3.10175
$300.00Sep 18$7.80$10.80$9.30$4.35 07/23$4.90–$11.15$7.80164
$300.00Oct 16$11.10$17.60$14.35$15.33 07/17$8.55–$14.35$14.351
$300.00Dec 18$19.80$27.00$23.40$14.00 07/22$13.25–$23.40$19.80--
$230.00Aug 21$35.50$43.60$39.55$30.00 07/24$19.85–$39.55$35.50--
$230.00Sep 18$40.20$47.80$44.00$43.10 07/16$23.95–$44.00$43.10--
$230.00Dec 18$52.90$59.00$55.95$46.06 07/20$34.70–$55.95$52.90--
$310.00Aug 21$1.15$3.20$2.17$1.35 07/24$1.05–$3.98$1.3586
$310.00Sep 18$5.90$9.40$7.65$4.60 07/21$3.95–$8.65$5.9058
$310.00Oct 16$8.20$15.00$11.60$11.86 07/17$6.80–$11.60$11.60--
$310.00Dec 18$15.10$24.00$19.55$16.46 07/13$10.95–$19.55$16.46--
$220.00Aug 21$44.90$52.40$48.65$39.36 07/01$25.05–$48.65$44.90--
$220.00Sep 18$47.40$55.50$51.45$45.62 07/16$29.20–$51.45$47.40--
$220.00Dec 18$58.30$66.00$62.15$56.14 07/16$38.95–$62.15$58.30--
$320.00Aug 21$1.10$3.20$2.15$1.05 07/21$0.70–$3.10$1.10--
$320.00Sep 18$4.50$8.50$6.50$3.80 07/24$2.50–$7.40$4.50--
$320.00Dec 18$14.50$21.00$17.75$13.98 07/14$10.05–$17.75$14.50--
$210.00Aug 21$53.60$61.50$57.55$47.00 07/14$31.15–$57.55$53.60--
$210.00Sep 18$55.90$64.00$59.95$53.37 07/17$35.45–$59.95$55.90--
$330.00Aug 21$0.60$2.25$1.43$0.43 07/23$0.70–$2.25$0.6074
$330.00Sep 18$0.05$5.00$2.53$2.20 06/18$2.40–$5.20$2.20--
$200.00Aug 21$63.10$71.00$67.05$56.48 07/01$38.05–$67.05$63.10--
$200.00Sep 18$64.80$73.00$68.90$66.00 07/07$41.35–$68.90$66.00--
$200.00Dec 18$72.40$81.00$76.70$78.90 07/17$50.65–$76.70$76.70--
$200.00Mar 19$78.70$85.40$82.05$75.58 07/17$63.95–$82.05$78.70--
$340.00Aug 21$0.30$1.80$1.05$0.60 07/24$0.38–$5.03$0.6072
$340.00Sep 18$1.45$7.20$4.33$2.50 06/17$1.78–$5.70$2.50--
$340.00Dec 18$10.60$17.00$13.80$10.07 07/01$6.95–$13.80$10.60--
$190.00Sep 18$74.00$82.20$78.10$40.40 06/22$48.65–$78.10$74.00--
$185.00Sep 18$78.70$86.60$82.65$65.70 06/03$52.70–$82.65$78.70--
$350.00Aug 21$0.00$1.00$0.50$0.70 07/10$0.50–$2.98$0.50--
$350.00Sep 18$0.65$5.30$2.98$1.25 07/24$1.70–$5.15$1.2523
$350.00Dec 18$6.40$15.00$10.70$11.70 07/17$6.05–$11.75$10.70--
$175.00Dec 18$93.40$101.00$97.20$56.15 06/26$67.75–$97.20$93.40--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$0.60$3.50$2.05$1.60 07/10$1.35–$4.58$1.6011
$360.00Dec 18$6.50$11.50$9.00$7.00 07/10$6.35–$9.80$7.00--
$360.00Mar 19$14.40$20.20$17.30$15.70 07/17$10.80–$17.30$15.70--
$170.00Sep 18$93.10$101.00$97.05$76.51 05/29$64.85–$97.05$93.10--
$170.00Dec 18$97.30$106.00$101.65$71.37 06/29$71.60–$101.65$97.30--
$370.00Sep 18$0.00$2.45$1.23$1.45 07/02$1.10–$4.98$1.23--
$370.00Dec 18$6.70$12.60$9.65$3.80 06/22$5.05–$9.65$6.70--
$370.00Feb 19$11.20$16.90$14.05$9.10 07/22$8.55–$14.05$11.20--
$160.00Sep 18$102.80$110.70$106.75$106.06 06/01$74.00–$106.75$106.06--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$1.40–$4.53$2.40--
$380.00Dec 18$3.10$8.00$5.55$7.05 07/07$4.30–$7.75$5.55--
$380.00Mar 19$11.40$15.20$13.30$9.45 07/23$9.55–$13.30$11.402
$150.00Aug 21$112.00$120.40$116.20$108.48 07/17$81.50–$116.20$112.00--
$150.00Sep 18$112.50$120.90$116.70$122.65 06/01$83.00–$116.70$116.70--
$400.00Sep 18$0.00$1.00$0.50$1.77 06/02$0.50–$3.63$0.50--
$130.00Sep 18$132.30$140.50$136.40$88.40 06/22$102.00–$136.40$132.30--
$130.00Dec 18$133.20$141.90$137.55$91.22 06/22$103.50–$137.55$133.20--
$125.00Dec 18$138.00$146.60$142.30$111.10 06/26$108.95–$142.30$138.00--
$105.00Dec 18$157.00$166.20$161.60$145.38 07/08$127.00–$161.60$157.00--
$100.00Sep 18$162.00$170.40$166.20$152.00 07/01$132.00–$166.20$162.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$14.80$17.80$16.30$28.00 07/24$16.30–$45.55$16.30--
$270.00Sep 18$21.20$26.10$23.65$30.69 06/01$23.65–$48.80$23.65--
$270.00Dec 18$33.30$40.00$36.65$50.00 07/09$36.65–$57.05$36.65--
$260.00Aug 21$10.00$12.90$11.45$20.10 07/24$11.45–$37.15$11.4547
$260.00Sep 18$16.00$21.30$18.65$26.53 07/21$18.65–$41.55$18.65--
$260.00Dec 18$28.10$35.00$31.55$42.89 07/09$31.55–$50.50$31.55--
$280.00Aug 21$21.00$24.00$22.50$22.80 07/17$22.50–$53.35$22.50--
$280.00Sep 18$27.00$32.40$29.70$39.51 07/21$29.70–$56.85$29.70--
$280.00Dec 18$37.50$45.00$41.25$52.52 07/01$41.25–$64.05$41.25--
$250.00Aug 21$6.50$9.10$7.80$12.00 07/24$7.80–$30.10$7.8045
$250.00Sep 18$11.90$16.90$14.40$23.55 07/10$14.40–$34.75$14.40--
$250.00Oct 16$15.10$23.00$19.05$21.80 07/16$19.05–$28.25$19.05--
$250.00Dec 18$22.50$30.00$26.25$30.00 07/15$26.25–$43.10$26.25--
$290.00Aug 21$27.20$31.20$29.20$37.30 07/17$29.20–$62.15$29.20--
$290.00Sep 18$33.60$39.00$36.30$60.00 06/16$36.30–$65.10$36.30--
$290.00Dec 18$44.90$52.00$48.45$77.35 06/18$48.45–$72.05$48.45--
$240.00Aug 21$3.30$6.40$4.85$7.45 07/24$4.85–$23.70$4.85148
$240.00Sep 18$9.00$13.20$11.10$14.99 07/20$11.10–$28.45$11.10114
$240.00Oct 16$11.30$19.00$15.15$19.18 07/20$15.15–$23.00$15.15--
$240.00Nov 20$16.70$22.00$19.35$26.52 07/23$19.35–$26.95$19.35--
$240.00Dec 18$19.20$26.00$22.60$30.35 07/23$22.60–$37.05$22.60--
$300.00Aug 21$33.40$41.00$37.20$84.00 06/25$37.20–$71.45$37.20--
$230.00Aug 21$2.70$4.40$3.55$5.15 07/24$3.55–$18.50$3.55160
$230.00Sep 18$6.20$10.20$8.20$12.30 07/21$8.20–$23.05$8.20--
$230.00Dec 18$15.60$22.00$18.80$19.75 07/16$18.80–$32.05$18.8028
$230.00Jan 15$18.40$23.00$20.70$28.71 07/23$20.70–$27.25$20.70--
$310.00Sep 18$49.20$53.90$51.55$71.97 07/23$51.55–$82.25$51.55--
$310.00Dec 18$56.70$65.00$60.85$97.79 06/25$60.85–$88.05$60.85--
$310.00Mar 19$66.20$70.20$68.20$83.09 07/23$68.20–$82.70$68.20--
$220.00Aug 21$0.95$3.60$2.28$3.35 07/24$2.28–$13.50$2.28140
$220.00Sep 18$3.70$7.20$5.45$8.98 07/20$5.45–$17.95$5.45102
$220.00Oct 16$7.70$12.00$9.85$11.60 07/21$9.85–$14.35$9.85--
$220.00Dec 18$11.10$18.40$14.75$15.00 07/17$14.75–$26.90$14.75--
$220.00Jan 15$15.30$19.70$17.50$19.20 07/20$17.50–$23.15$17.501
$220.00Feb 19$17.10$23.00$20.05$21.00 07/16$20.05–$24.80$20.05--
$220.00Mar 19$19.30$24.00$21.65$25.71 07/23$21.65–$26.95$21.65--
$320.00Sep 18$55.10$63.00$59.05$78.50 06/09$59.05–$92.05$59.05--
$320.00Dec 18$66.10$73.00$69.55$100.00 06/26$69.55–$96.05$69.55--
$210.00Aug 21$0.15$2.35$1.25$1.91 07/24$1.25–$10.15$1.25--
$210.00Sep 18$3.40$5.00$4.20$7.21 07/08$4.20–$13.95$4.20101
$210.00Dec 18$9.90$16.00$12.95$15.52 07/14$12.95–$22.60$12.95--
$200.00Aug 21$0.30$3.50$1.90$1.75 07/22$1.58–$6.75$1.75--
$200.00Sep 18$0.85$4.00$2.42$4.64 07/22$2.42–$10.60$2.42--
$200.00Oct 16$2.80$10.00$6.40$6.50 07/17$5.38–$9.25$6.40--
$200.00Nov 20$3.60$11.40$7.50$9.00 07/21$7.30–$10.90$7.50--
$200.00Dec 18$6.10$12.40$9.25$11.10 07/17$9.25–$19.05$9.25--
$200.00Jan 15$7.60$14.30$10.95$13.10 07/20$10.95–$14.90$10.95--
$200.00Mar 19$13.10$17.00$15.05$18.17 07/23$15.05–$19.55$15.05--
$195.00Aug 21$0.05$4.80$2.42$1.20 07/21$1.30–$5.75$1.2056
$195.00Sep 18$1.60$10.00$5.80$3.91 07/21$2.90–$10.85$3.91--
$195.00Dec 18$5.10$12.20$8.65$10.60 07/14$8.65–$16.60$8.65--
$340.00Sep 18$73.00$81.00$77.00$94.84 07/02$77.00–$110.05$77.00--
$190.00Aug 21$0.00$4.80$2.40$0.91 07/24$1.00–$6.00$0.91--
$190.00Sep 18$0.05$6.40$3.23$4.00 07/02$2.40–$8.05$3.23--
$190.00Dec 18$5.90$11.80$8.85$11.36 07/23$8.30–$15.05$8.85--
$185.00Aug 21$0.00$0.90$0.45$0.66 07/24$0.45–$5.33$0.45--
$185.00Sep 18$0.05$6.00$3.03$4.76 07/10$2.25–$7.50$3.03--
$185.00Dec 18$3.20$10.80$7.00$7.80 07/16$6.45–$13.05$7.00--
$350.00Sep 18$82.40$90.00$86.20$129.85 06/26$86.20–$120.05$86.20--
$180.00Aug 21$0.00$0.50$0.25$0.80 07/23$0.25–$5.03$0.25--
$180.00Sep 18$0.80$2.55$1.67$2.10 07/21$1.67–$6.60$1.67--
$180.00Dec 18$2.75$8.20$5.48$6.50 07/17$5.48–$12.10$5.4825
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$4.63$2.40--
$175.00Sep 18$0.05$5.90$2.98$1.75 07/24$1.05–$6.60$1.75--
$175.00Dec 18$4.90$7.10$6.00$6.35 07/15$5.60–$11.50$6.00--
$360.00Sep 18$91.80$99.80$95.80$109.00 07/24$95.80–$130.05$95.80--
$360.00Dec 18$96.40$105.00$100.70$138.62 06/24$100.70–$132.05$100.70--
$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$1.75 07/23$1.35–$5.30$1.75--
$170.00Dec 18$2.50$10.00$6.25$5.90 07/07$4.80–$9.75$5.90--
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.15–$5.03$0.80--
$165.00Sep 18$0.00$4.80$2.40$4.36 06/29$1.10–$4.25$2.40--
$165.00Dec 18$2.50$9.70$6.10$5.50 06/04$4.20–$8.30$5.50--
$370.00Sep 18$101.40$109.00$105.20$154.08 06/25$105.20–$140.50$105.20--
$370.00Dec 18$104.50$114.00$109.25$144.85 06/26$109.25–$141.05$109.25--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.60$1.45$1.02$1.20 07/20$1.02–$3.65$1.0239
$160.00Dec 18$2.50$10.00$6.25$5.00 07/22$3.83–$7.28$5.00--
$155.00Aug 21$0.00$4.80$2.40$0.30 07/20$2.35–$5.03$0.30--
$155.00Dec 18$0.05$7.20$3.63$4.67 06/04$2.55–$6.05$3.63--
$380.00Dec 18$114.00$123.00$118.50$146.90 06/15$118.50–$151.50$118.50--
$380.00Mar 19$119.60$124.60$122.10$130.04 07/16$122.10–$141.70$122.10--
$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$0.80 07/21$0.85–$5.60$0.80--
$150.00Dec 18$2.10$6.90$4.50$2.99 07/24$2.03–$6.48$2.99--
$145.00Aug 21$0.00$4.80$2.40$0.30 07/20$1.30–$2.40$0.30--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$145.00Jan 15$0.05$5.20$2.63$3.40 07/21$2.25–$4.18$2.63--
$390.00Sep 18$120.80$128.70$124.75$146.75 07/23$124.75–$160.00$124.75--
$140.00Aug 21$0.00$4.80$2.40$0.25 07/20$0.98–$2.40$0.25--
$140.00Sep 18$0.00$4.80$2.40$4.50 06/04$2.40–$2.58$2.40--
$140.00Dec 18$0.00$4.80$2.40$3.48 06/02$1.60–$5.05$2.40--
$140.00Jan 15$0.05$4.80$2.42$2.93 07/21$2.23–$3.53$2.42--
$135.00Dec 18$0.05$6.20$3.13$1.89 07/06$1.48–$5.05$1.89--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$2.35–$5.03$0.70--
$130.00Dec 18$0.00$4.80$2.40$1.67 07/13$1.30–$5.03$1.67--
$125.00Dec 18$0.00$4.80$2.40$1.51 07/13$1.15–$4.63$1.51--
$120.00Sep 18$0.00$2.90$1.45$0.50 06/05$0.45–$2.00$0.50159
$120.00Dec 18$0.05$5.00$2.53$0.85 07/13$1.13–$2.83$0.85--
$110.00Dec 18$0.00$4.80$2.40$1.50 06/29$0.85–$4.23$1.50--

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 371
Total Puts 697
Put/Call Ratio 1.88
Net Difference -326

Prior's Put/Call Breakdown

Total Calls 363
Total Puts 164
Put/Call Ratio 0.45
Net Difference 199

Prior 7-Day Put/Call Summary

Total Calls 1,891
Total Puts 2,961
Average Put/Call Ratio 1.10
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