Tour v452
FDS
FACTSET RESH SYS INC
$283.87 +6.76%
(7/27 18:31) ◀
|
Tuesday, July 28, 2026 (6:34pm)
January 2026
|
▶ (7/29 18:36)
◀ 7/28 18:34 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,450
Calls: 1,329 (54%)
Puts: 1,121 (46%)
Prior (07/27) 1,068
Calls: 371 (35%)
Puts: 697 (65%)
Current vs Prior +129.40%
Calls: +258.22% (Calls)
Puts: +60.83% (Puts)
Prior 7-Day Total 3,431
Calls: 2,112 (62%)
Puts: 1,319 (38%)
Prior 7-Day Average 490
Calls: 301 (62%)
Puts: 188 (38%)
Current vs Prior 7-Day Avg +399.85%
Calls: +340.48%
Puts: +494.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $4.94M
Calls: $2.24M (45%)
Puts: $2.70M (55%)
Prior (07/27) $893.6K
Calls: $349.5K (39%)
Puts: $544.1K (61%)
Current vs Prior +452.51%
Calls: +540.65%
Puts: +395.91%
Prior 7-Day Total $3.50M
Calls: $2.32M (66%)
Puts: $1.18M (34%)
Prior 7-Day Average $500.0K
Calls: $331.1K (66%)
Puts: $168.9K (34%)
Current vs Prior 7-Day Avg +887.46%
Calls: +576.24%
Puts: +1497.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.84
Prior (07/27) 1.88
Current vs Prior -55.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +28.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28) 4,124
Calls: 2,595 (63%)
Puts: 1,529 (37%)
Prior (07/27) 2,303
Calls: 1,138 (49%)
Puts: 1,165 (51%)
Current vs Prior +79.07%
Prior 7-Day Total 13,107
Calls: 7,426 (57%)
Puts: 5,681 (43%)
Prior 7-Day Average 1,872
Calls: 1,060 (57%)
Puts: 811 (43%)
Current vs Prior 7-Day Avg +120.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.75% | 17.70%
Prior 12.92% | 18.28%
Current vs Prior -9.06% | -3.15%
Prior 7-Day Avg 13.76% | 18.85%
Current vs 7-Day Avg -14.62% | -6.07%
Prior 7-Day Eod 12.92% | 18.28%
Current vs 7-Day Eod -9.06% | -3.15%
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 453% vs prior. Dollar volume significantly above 7-day average (887% higher). Unusually high activity with volume up 129% vs prior - elevated interest. Volume explosion - 400% above 7-day average (2,450 vs avg 490).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 5 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2151.6057.40$54.5010.6%10.93--
$250.00Aug 2133.8040.10$36.9517.1%10.8428
$260.00Aug 2126.9032.30$29.6018.2%10.77589
$270.00Aug 2120.5024.60$22.5518.2%30.67169
$280.00Aug 2114.0017.40$15.7021.7%150.5691
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 726, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 211.503.50$2.5080.0%610.14131
$340.00Aug 210.553.40$1.98143.9%320.11--
$300.00Aug 216.909.40$8.1530.7%260.35184
$280.00Aug 2114.0017.40$15.7021.7%150.5691
$290.00Aug 218.5012.90$10.7041.1%100.45173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 217.3010.00$8.6531.2%2380.3313
$260.00Aug 213.706.80$5.2559.0%2360.23276
$280.00Aug 219.6014.00$11.8037.3%310.4410
$240.00Aug 210.902.55$1.7395.4%230.0975
$210.00Aug 210.001.10$0.55200.0%120.03121

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. 13 found (best R:R 25.32, avg 8.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.38$9.62$0.3825.32$320.38
$330.00$340.00Aug 21$0.52$9.48$0.5218.23$330.52
$340.00$350.00Aug 21$1.05$8.95$1.058.52$341.05
$310.00$320.00Aug 21$1.25$8.75$1.257.00$311.25
$290.00$300.00Aug 21$2.55$7.45$2.552.92$292.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.45$9.55$0.4521.22$239.55
$220.00$210.00Aug 21$0.68$9.32$0.6813.71$219.32
$250.00$240.00Aug 21$1.49$8.51$1.495.71$248.51
$260.00$250.00Aug 21$2.03$7.97$2.033.93$257.97
$280.00$270.00Aug 21$3.15$6.85$3.152.17$276.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 7.16, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$250.00Aug 21$17.55$17.55$2.457.16$247.55
$250.00$260.00Aug 21$7.35$7.35$2.652.77$257.35
$260.00$270.00Aug 21$7.05$7.05$2.952.39$267.05
$270.00$280.00Aug 21$6.85$6.85$3.152.17$276.85
$280.00$290.00Aug 21$5.00$5.00$5.001.00$285.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$3.40$3.40$6.600.52$266.60
$280.00$270.00Aug 21$3.15$3.15$6.850.46$276.85
$260.00$250.00Aug 21$2.03$2.03$7.970.25$257.97
$250.00$240.00Aug 21$1.49$1.49$8.510.18$248.51
$220.00$210.00Aug 21$0.68$0.68$9.320.07$219.32

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. 5 found (cheapest 9.69% of stock, avg 13.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$15.70$11.80$27.50$252.50$307.509.69%
$270.00Aug 21$22.55$8.65$31.20$238.80$301.2010.99%
$260.00Aug 21$29.60$5.25$34.85$225.15$294.8512.28%
$250.00Aug 21$36.95$3.22$40.17$209.83$290.1714.15%
$230.00Aug 21$54.50$1.28$55.78$174.22$285.7819.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.49% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Aug 21$2.50$1.73$4.23$235.77$334.23
$320.00$240.00Aug 21$2.88$1.73$4.61$235.39$324.61
$330.00$250.00Aug 21$2.50$3.22$5.72$244.28$335.72
$310.00$240.00Aug 21$4.13$1.73$5.86$234.14$315.86
$320.00$250.00Aug 21$2.88$3.22$6.10$243.90$326.10
$310.00$250.00Aug 21$4.13$3.22$7.35$242.65$317.35
$330.00$260.00Aug 21$2.50$5.25$7.75$252.25$337.75
$320.00$260.00Aug 21$2.88$5.25$8.13$251.87$328.13
$310.00$260.00Aug 21$4.13$5.25$9.38$250.62$319.38
$300.00$240.00Aug 21$8.15$1.73$9.88$230.12$309.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.30, avg credit $5.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/250Aug 21$18.23$1.7710.30$201.77$248.23
250/260270/280Aug 21$8.88$1.127.93$251.12$278.88
240/250260/270Aug 21$8.54$1.465.85$241.46$268.54
260/270280/290Aug 21$8.40$1.605.25$261.60$288.40
240/250270/280Aug 21$8.34$1.665.02$241.66$278.34
210/220250/260Aug 21$8.03$1.974.08$211.97$258.03
230/240250/260Aug 21$7.80$2.203.55$232.20$257.80
210/220260/270Aug 21$7.73$2.273.41$212.27$267.73
210/220270/280Aug 21$7.53$2.473.05$212.47$277.53
230/240260/270Aug 21$7.50$2.503.00$232.50$267.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.20$9.8049.00
$250.00$260.00$270.00Aug 21$0.30$9.7032.33
$310.00$320.00$330.00Aug 21$0.87$9.1310.49
$270.00$280.00$290.00Aug 21$1.85$8.154.41
$280.00$290.00$300.00Aug 21$2.45$7.553.08
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.40$9.6024.00
$240.00$250.00$260.00Aug 21$0.54$9.4617.52
$230.00$240.00$250.00Aug 21$1.04$8.968.62
$200.00$210.00$220.00Aug 21$1.15$8.857.70
$250.00$260.00$270.00Aug 21$1.37$8.636.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.11, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.11$9.89
$330.00$340.001:2Aug 21-$1.46$8.54
$310.00$320.001:2Aug 21-$1.63$8.37
$320.00$330.001:2Aug 21-$2.12$7.88
$290.00$300.001:2Aug 21-$5.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.24$9.76
$240.00$230.001:2Aug 21-$0.83$9.17
$230.00$220.001:2Aug 21-$1.18$8.82
$260.00$250.001:2Aug 21-$1.19$8.81
$210.00$200.001:2Aug 21-$1.49$8.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.99%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$8.500.452.2%2.99%5.15%10173
$300.00Aug 21$6.900.355.7%2.43%8.11%26184
$330.00Aug 21$1.500.1416.2%0.53%16.78%61131
$310.00Aug 21$1.250.239.2%0.44%9.65%1086
$320.00Aug 21$0.550.1712.7%0.19%12.92%935
$340.00Aug 21$0.550.1119.8%0.19%19.97%32--

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. 179 contracts (avg 744 vol/day, 175 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 $210.00 09-18 call last traded $53.37 on 07/17 (now $72.50/$78.00) — try a limit near $72.50. Also watch the $260.00 12-18 call last traded $27.80 on 07/10 (now $46.90/$52.00) — try a limit near $46.90; the $260.00 09-18 call last traded $16.84 on 07/24 (now $33.80/$37.60) — try a limit near $33.80. Most tradeable put: the $360.00 09-18 put last traded $109.00 on 07/24 (now $77.00/$83.00) — try a limit near $80.00.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$14.00$17.40$15.70$5.50 07/24$3.35–$15.70$14.0091
$280.00Sep 18$21.10$26.80$23.95$12.68 07/20$9.00–$23.95$21.1058
$280.00Dec 18$36.60$42.00$39.30$27.80 07/13$17.25–$39.30$36.609
$280.00Jan 15$40.00$45.00$42.50$24.00 07/24$22.35–$42.50$40.001
$280.00Mar 19$45.60$51.30$48.45$34.60 07/17$28.00–$48.45$45.60--
$290.00Aug 21$8.50$12.90$10.70$3.30 07/24$2.35–$10.70$8.50173
$290.00Sep 18$17.30$20.20$18.75$7.60 07/22$6.40–$18.75$17.3015
$290.00Dec 18$31.80$38.20$35.00$24.65 07/13$15.05–$35.00$31.80--
$270.00Aug 21$20.50$24.60$22.55$7.50 07/24$5.15–$22.55$20.50169
$270.00Sep 18$25.60$34.00$29.80$12.40 07/22$10.55–$29.80$25.6050
$270.00Nov 20$36.60$44.20$40.40$23.24 07/24$19.55–$40.40$36.60--
$270.00Dec 18$41.60$47.00$44.30$23.45 07/23$20.05–$44.30$41.60--
$270.00Mar 19$50.20$55.30$52.75$39.10 07/17$29.40–$52.75$50.20--
$270.00Oct 16$32.60$39.00$35.80--$35.80–$35.80—$32.602
$300.00Aug 21$6.90$9.40$8.15$2.50 07/24$1.53–$8.15$6.90184
$300.00Sep 18$13.30$18.00$15.65$4.35 07/23$4.90–$15.65$13.30194
$300.00Oct 16$17.30$24.00$20.65$15.33 07/17$8.55–$20.65$17.302
$300.00Dec 18$27.70$34.00$30.85$14.00 07/22$13.25–$30.85$27.70--
$260.00Aug 21$26.90$32.30$29.60$12.00 07/24$7.70–$29.60$26.90589
$260.00Sep 18$33.80$37.60$35.70$16.84 07/24$12.90–$35.70$33.8085
$260.00Dec 18$46.90$52.00$49.45$27.80 07/10$23.05–$49.45$46.9027
$260.00Mar 19$55.70$60.60$58.15$33.90 07/23$33.90–$58.15$55.70--
$310.00Aug 21$1.25$7.00$4.13$1.35 07/24$1.05–$4.13$1.3586
$310.00Sep 18$10.20$13.40$11.80$4.60 07/21$3.95–$11.80$10.2081
$310.00Oct 16$13.60$21.60$17.60$11.86 07/17$6.80–$17.60$13.60--
$310.00Dec 18$23.10$30.00$26.55$16.46 07/13$10.95–$26.55$23.108
$250.00Aug 21$33.80$40.10$36.95$16.80 07/24$11.40–$36.95$33.8028
$250.00Sep 18$38.90$45.80$42.35$17.80 07/22$16.05–$42.35$38.90--
$250.00Dec 18$53.00$59.60$56.30$40.30 07/15$26.80–$56.30$53.00--
$320.00Aug 21$0.55$5.20$2.88$1.05 07/21$0.70–$3.10$1.0535
$320.00Sep 18$5.20$13.10$9.15$3.80 07/24$2.50–$9.15$5.20--
$320.00Dec 18$19.90$27.00$23.45$13.98 07/14$10.05–$23.45$19.90--
$240.00Aug 21$43.10$48.80$45.95$22.49 07/21$15.15–$45.95$43.10--
$240.00Sep 18$46.50$53.40$49.95$12.56 06/25$19.90–$49.95$46.50--
$240.00Dec 18$58.10$66.00$62.05$35.18 07/23$30.65–$62.05$58.10--
$330.00Aug 21$1.50$3.50$2.50$0.43 07/23$0.70–$2.50$1.50131
$330.00Sep 18$5.60$9.00$7.30$2.20 06/18$2.40–$7.30$5.60101
$230.00Aug 21$51.60$57.40$54.50$30.00 07/24$19.85–$54.50$51.60--
$230.00Sep 18$54.70$61.20$57.95$43.10 07/16$23.95–$57.95$54.70--
$230.00Dec 18$65.20$71.70$68.45$46.06 07/20$34.70–$68.45$65.20--
$340.00Aug 21$0.55$3.40$1.98$0.60 07/24$0.38–$5.03$0.60--
$340.00Sep 18$2.00$8.90$5.45$2.50 06/17$1.78–$5.70$2.50--
$340.00Dec 18$13.70$21.00$17.35$10.07 07/01$6.95–$17.35$13.70--
$220.00Aug 21$61.70$66.90$64.30$39.36 07/01$25.05–$64.30$61.70--
$220.00Sep 18$63.60$69.60$66.60$45.62 07/16$29.20–$66.60$63.60--
$220.00Dec 18$72.40$79.90$76.15$56.14 07/16$38.95–$76.15$72.40--
$350.00Aug 21$0.00$1.85$0.93$0.70 07/10$0.50–$2.98$0.70--
$350.00Sep 18$0.75$7.40$4.08$1.25 07/24$1.70–$5.15$1.25--
$350.00Dec 18$11.50$19.20$15.35$11.70 07/17$6.05–$15.35$11.70--
$210.00Aug 21$70.80$77.40$74.10$47.00 07/14$31.15–$74.10$70.80--
$210.00Sep 18$72.50$78.00$75.25$53.37 07/17$35.45–$75.25$72.50226
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$1.30–$2.88$0.55--
$360.00Sep 18$0.65$7.60$4.13$1.60 07/10$1.35–$4.58$1.60--
$360.00Dec 18$9.90$15.90$12.90$7.00 07/10$6.35–$12.90$9.9030
$360.00Mar 19$19.80$22.80$21.30$15.70 07/17$10.80–$21.30$19.801
$200.00Aug 21$80.50$87.80$84.15$56.48 07/01$38.05–$84.15$80.50--
$200.00Sep 18$81.80$88.10$84.95$66.00 07/07$41.35–$84.95$81.80--
$200.00Dec 18$88.40$95.20$91.80$78.90 07/17$50.65–$91.80$88.40--
$200.00Mar 19$93.50$101.00$97.25$75.58 07/17$63.95–$97.25$93.50--
$370.00Sep 18$0.55$5.20$2.88$1.45 07/02$1.10–$2.88$1.454
$370.00Dec 18$8.30$15.40$11.85$3.80 06/22$5.05–$11.85$8.30--
$370.00Feb 19$12.80$20.00$16.40$9.10 07/22$8.55–$16.40$12.801
$190.00Sep 18$91.40$99.40$95.40$40.40 06/22$48.65–$95.40$91.40--
$380.00Sep 18$0.05$6.00$3.03$2.58 06/08$1.40–$4.53$2.58--
$380.00Dec 18$6.50$14.00$10.25$7.05 07/07$4.30–$10.25$7.05--
$380.00Mar 19$15.80$20.50$18.15$9.45 07/23$9.55–$18.15$15.80--
$185.00Sep 18$96.80$101.90$99.35$65.70 06/03$52.70–$99.35$96.80--
$175.00Dec 18$110.00$115.70$112.85$56.15 06/26$67.75–$112.85$110.00--
$170.00Sep 18$110.80$118.90$114.85$76.51 05/29$64.85–$114.85$110.80--
$170.00Dec 18$114.40$122.00$118.20$71.37 06/29$71.60–$118.20$114.40--
$400.00Sep 18$0.20$1.40$0.80$1.77 06/02$0.50–$3.63$0.80214
$160.00Sep 18$120.70$129.30$125.00$106.06 06/01$74.00–$125.00$120.70--
$150.00Aug 21$130.10$138.70$134.40$108.48 07/17$81.50–$134.40$130.10--
$150.00Sep 18$130.60$139.20$134.90$122.65 06/01$83.00–$134.90$130.60--
$130.00Sep 18$150.40$159.00$154.70$88.40 06/22$102.00–$154.70$150.40--
$130.00Dec 18$151.40$159.50$155.45$91.22 06/22$103.50–$155.45$151.40--
$125.00Dec 18$156.20$163.70$159.95$111.10 06/26$108.95–$159.95$156.20--
$105.00Dec 18$175.40$184.00$179.70$145.38 07/08$127.00–$179.70$175.40--
$100.00Sep 18$180.10$188.70$184.40$152.00 07/01$132.00–$184.40$180.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$9.60$14.00$11.80$22.80 07/17$11.80–$53.35$11.8010
$280.00Sep 18$17.80$24.00$20.90$39.51 07/21$20.90–$56.85$20.90--
$280.00Dec 18$30.00$37.00$33.50$52.52 07/01$33.50–$64.05$33.50--
$290.00Aug 21$15.30$20.00$17.65$37.30 07/17$17.65–$62.15$17.65--
$290.00Sep 18$23.90$28.70$26.30$60.00 06/16$26.30–$65.10$26.30--
$290.00Dec 18$35.30$42.90$39.10$77.35 06/18$39.10–$72.05$39.10--
$270.00Aug 21$7.30$10.00$8.65$28.00 07/24$8.65–$45.55$8.6513
$270.00Sep 18$12.00$20.00$16.00$30.69 06/01$16.00–$48.80$16.009
$270.00Dec 18$25.30$32.80$29.05$50.00 07/09$29.05–$57.05$29.05--
$300.00Aug 21$22.10$26.50$24.30$84.00 06/25$24.30–$71.45$24.30--
$260.00Aug 21$3.70$6.80$5.25$20.10 07/24$5.25–$37.15$5.25276
$260.00Sep 18$10.50$13.90$12.20$26.53 07/21$12.20–$41.55$12.20--
$260.00Dec 18$21.00$28.00$24.50$42.89 07/09$24.50–$50.50$24.50--
$260.00Mar 19$27.80$34.10$30.95--$30.95–$30.95—$27.803
$310.00Sep 18$36.20$40.80$38.50$71.97 07/23$38.50–$82.25$38.50--
$310.00Dec 18$46.90$53.70$50.30$97.79 06/25$50.30–$88.05$50.30--
$310.00Mar 19$54.80$61.00$57.90$83.09 07/23$57.90–$82.70$57.904
$250.00Aug 21$2.65$3.80$3.22$12.00 07/24$3.22–$30.10$3.2237
$250.00Sep 18$6.60$10.50$8.55$23.55 07/10$8.55–$34.65$8.5574
$250.00Oct 16$9.90$17.00$13.45$21.80 07/16$13.45–$28.25$13.45--
$250.00Dec 18$17.90$23.20$20.55$30.00 07/15$20.55–$43.10$20.55--
$320.00Sep 18$42.50$48.80$45.65$78.50 06/09$45.65–$92.05$45.65--
$320.00Dec 18$53.80$61.00$57.40$100.00 06/26$57.40–$96.05$57.40--
$240.00Aug 21$0.90$2.55$1.73$7.45 07/24$1.73–$23.70$1.7375
$240.00Sep 18$3.20$6.90$5.05$14.99 07/20$5.05–$28.15$5.05113
$240.00Oct 16$6.60$13.90$10.25$19.18 07/20$10.25–$23.00$10.25--
$240.00Nov 20$9.50$18.00$13.75$26.52 07/23$13.75–$26.95$13.75--
$240.00Dec 18$13.80$20.40$17.10$30.35 07/23$17.10–$37.05$17.1022
$240.00Jan 15$15.60$22.20$18.90--$18.90–$18.90—$15.601
$230.00Aug 21$0.10$2.45$1.28$5.15 07/24$1.28–$18.50$1.28163
$230.00Sep 18$2.45$7.00$4.72$12.30 07/21$4.72–$23.05$4.7256
$230.00Dec 18$11.30$17.40$14.35$19.75 07/16$14.35–$32.05$14.3529
$230.00Jan 15$13.50$19.00$16.25$28.71 07/23$16.25–$27.25$16.25--
$340.00Sep 18$58.00$65.00$61.50$94.84 07/02$61.50–$110.05$61.50--
$220.00Aug 21$0.60$1.85$1.23$3.35 07/24$1.23–$13.50$1.23140
$220.00Sep 18$1.80$6.30$4.05$8.98 07/20$4.05–$17.95$4.05--
$220.00Oct 16$3.80$9.90$6.85$11.60 07/21$6.85–$14.35$6.853
$220.00Dec 18$9.30$14.90$12.10$15.00 07/17$12.10–$26.90$12.1027
$220.00Jan 15$9.90$16.50$13.20$19.20 07/20$13.20–$23.15$13.20--
$220.00Feb 19$11.10$18.70$14.90$21.00 07/16$14.90–$24.80$14.90--
$220.00Mar 19$15.00$20.00$17.50$25.71 07/23$17.50–$26.95$17.50--
$350.00Sep 18$67.70$74.00$70.85$129.85 06/26$70.85–$120.05$70.85--
$210.00Aug 21$0.00$1.10$0.55$1.91 07/24$0.55–$10.15$0.55121
$210.00Sep 18$1.20$2.60$1.90$7.21 07/08$1.90–$13.25$1.90--
$210.00Dec 18$5.90$13.00$9.45$15.52 07/14$9.45–$22.60$9.45--
$360.00Sep 18$77.00$83.00$80.00$109.00 07/24$80.00–$130.05$80.001
$360.00Dec 18$83.50$91.00$87.25$138.62 06/24$87.25–$132.05$87.25--
$200.00Aug 21$0.15$1.90$1.02$1.75 07/22$1.02–$6.10$1.0220
$200.00Sep 18$0.05$6.10$3.08$4.64 07/22$2.42–$10.60$3.08--
$200.00Oct 16$0.15$7.40$3.78$6.50 07/17$3.78–$9.25$3.78--
$200.00Nov 20$0.80$8.70$4.75$9.00 07/21$4.75–$10.90$4.75--
$200.00Dec 18$5.50$10.90$8.20$11.10 07/17$8.20–$19.05$8.20--
$200.00Jan 15$6.60$10.40$8.50$13.10 07/20$8.50–$14.90$8.50--
$200.00Mar 19$9.10$15.00$12.05$18.17 07/23$12.05–$19.55$12.05--
$370.00Sep 18$86.40$92.00$89.20$154.08 06/25$89.20–$140.50$89.20--
$370.00Dec 18$91.00$98.90$94.95$144.85 06/26$94.95–$141.05$94.95--
$195.00Aug 21$0.00$4.80$2.40$1.20 07/21$1.30–$5.30$1.20--
$195.00Sep 18$0.70$6.00$3.35$3.91 07/21$2.90–$10.85$3.35--
$195.00Dec 18$3.20$10.00$6.60$10.60 07/14$6.60–$16.60$6.60--
$190.00Aug 21$0.00$4.80$2.40$0.91 07/24$1.00–$6.00$0.91--
$190.00Sep 18$0.25$4.50$2.38$4.00 07/02$2.38–$7.65$2.38--
$190.00Dec 18$2.60$9.10$5.85$11.36 07/23$5.85–$15.05$5.85--
$380.00Dec 18$100.00$107.40$103.70$146.90 06/15$103.70–$151.50$103.70--
$380.00Mar 19$106.60$112.00$109.30$130.04 07/16$109.30–$141.70$109.30--
$185.00Aug 21$0.00$0.85$0.43$0.66 07/24$0.43–$5.33$0.43--
$185.00Sep 18$0.05$5.80$2.93$4.76 07/10$2.25–$6.15$2.93--
$185.00Dec 18$1.95$8.50$5.23$7.80 07/16$5.23–$13.05$5.23--
$180.00Aug 21$0.00$0.80$0.40$0.80 07/23$0.25–$5.03$0.40--
$180.00Sep 18$0.65$1.55$1.10$2.10 07/21$1.10–$6.60$1.10291
$180.00Dec 18$1.80$8.00$4.90$6.50 07/17$4.90–$12.10$4.90--
$390.00Sep 18$105.60$110.60$108.10$146.75 07/23$108.10–$160.00$108.10--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$4.63$2.40--
$175.00Sep 18$0.05$5.70$2.88$1.75 07/24$1.05–$6.60$1.75--
$175.00Dec 18$3.00$4.60$3.80$6.35 07/15$3.80–$11.50$3.8037
$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$3.00$7.40$5.20$5.90 07/07$4.80–$9.75$5.20--
$400.00Sep 18$113.90$120.90$117.40--$117.40–$117.40—$113.904
$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–$3.85$2.40--
$165.00Dec 18$2.50$8.40$5.45$5.50 06/04$4.20–$8.05$5.45--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.25$1.45$0.85$1.20 07/20$0.85–$3.65$0.85--
$160.00Dec 18$2.50$7.30$4.90$5.00 07/22$3.83–$7.28$4.90--
$155.00Aug 21$0.00$4.80$2.40$0.30 07/20$2.35–$5.03$0.30--
$155.00Dec 18$0.05$6.70$3.38$4.67 06/04$2.55–$6.05$3.38--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$1.33$0.75--
$150.00Sep 18$0.05$5.50$2.78$0.80 07/21$0.85–$5.60$0.80--
$150.00Dec 18$0.05$3.40$1.73$2.99 07/24$1.73–$6.48$1.73--
$145.00Aug 21$0.00$4.80$2.40$0.30 07/20$2.25–$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$0.85$4.20$2.53$3.40 07/21$2.25–$4.18$2.53--
$140.00Aug 21$0.00$4.80$2.40$0.25 07/20$1.00–$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$0.05$6.20$3.13$3.48 06/02$1.60–$5.05$3.13--
$140.00Jan 15$0.65$3.80$2.23$2.93 07/21$2.23–$3.53$2.23--
$135.00Dec 18$0.05$8.80$4.43$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--

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 1,329
Total Puts 1,121
Put/Call Ratio 0.84
Net Difference 208

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,112
Total Puts 1,319
Average Put/Call Ratio 0.65
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