Tour v456
FDS
FACTSET RESH SYS INC
$282.04 -0.64%
$280.00 (-0.72%)🌙
as of 07/29 06:36 PM
(7/28 18:34) ◀
|
Wednesday, July 29, 2026 (6:36pm)
January 2026
|
▶
◀ 7/29 18:36

Option Volume

Detail
ℹ
Current (07/29) 436
Calls: 226 (52%)
Puts: 210 (48%)
Prior (07/28) 2,450
Calls: 1,329 (54%)
Puts: 1,121 (46%)
Current vs Prior -82.20%
Calls: -82.99% (Calls)
Puts: -81.27% (Puts)
Prior 7-Day Total 4,905
Calls: 2,623 (53%)
Puts: 2,282 (47%)
Prior 7-Day Average 700
Calls: 374 (53%)
Puts: 326 (47%)
Current vs Prior 7-Day Avg -37.78%
Calls: -39.69%
Puts: -35.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $988.3K
Calls: $467.2K (47%)
Puts: $521.1K (53%)
Prior (07/28) $4.94M
Calls: $2.24M (45%)
Puts: $2.70M (55%)
Current vs Prior -79.98%
Calls: -79.13%
Puts: -80.69%
Prior 7-Day Total $7.19M
Calls: $3.43M (48%)
Puts: $3.75M (52%)
Prior 7-Day Average $1.03M
Calls: $490.5K (48%)
Puts: $536.3K (52%)
Current vs Prior 7-Day Avg -3.75%
Calls: -4.75%
Puts: -2.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.93
Prior (07/28) 0.84
Current vs Prior +10.16%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +24.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 3,540
Calls: 1,686 (48%)
Puts: 1,854 (52%)
Prior (07/28) 4,124
Calls: 2,595 (63%)
Puts: 1,529 (37%)
Current vs Prior -14.16%
Prior 7-Day Total 13,117
Calls: 7,392 (56%)
Puts: 5,725 (44%)
Prior 7-Day Average 1,873
Calls: 1,056 (56%)
Puts: 817 (44%)
Current vs Prior 7-Day Avg +88.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.00% | 17.66%
Prior 11.75% | 17.70%
Current vs Prior +2.16% | -0.25%
Prior 7-Day Avg 13.35% | 18.56%
Current vs 7-Day Avg -10.08% | -4.88%
Prior 7-Day Eod 11.75% | 17.70%
Current vs 7-Day Eod +2.16% | -0.25%
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

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 82% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 6 found (avg delta 0.74, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2150.7058.60$54.6514.5%150.90120
$250.00Aug 2133.9040.80$37.3518.5%50.85--
$260.00Aug 2125.0032.60$28.8026.4%110.78588
$270.00Aug 2117.9025.50$21.7035.0%10.68--
$280.00Aug 2114.1017.90$16.0023.7%70.5792
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.3026.40$24.3516.8%10.661

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 155, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 211.055.00$3.03130.4%510.1741
$230.00Aug 2150.7058.60$54.6514.5%150.90120
$260.00Aug 2125.0032.60$28.8026.4%110.78588
$280.00Aug 2114.1017.90$16.0023.7%70.5792
$290.00Aug 219.0013.20$11.1037.8%60.46180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 219.6013.80$11.7035.9%140.4435
$220.00Aug 210.453.60$2.03155.2%120.08138
$210.00Aug 210.002.35$1.18199.2%100.05111
$250.00Aug 211.455.10$3.28111.3%40.16--
$240.00Aug 211.354.40$2.88105.9%30.1294

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 39.00, avg 8.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Aug 21$1.38$18.62$1.3813.49$321.38
$310.00$320.00Aug 21$1.44$8.56$1.445.94$311.44
$290.00$300.00Aug 21$3.30$6.70$3.302.03$293.30
$300.00$310.00Aug 21$3.33$6.67$3.332.00$303.33
$280.00$290.00Aug 21$4.90$5.10$4.901.04$284.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.25$9.75$0.2539.00$239.75
$250.00$240.00Aug 21$0.40$9.60$0.4024.00$249.60
$230.00$220.00Aug 21$0.60$9.40$0.6015.67$229.40
$220.00$210.00Aug 21$0.85$9.15$0.8510.76$219.15
$260.00$250.00Aug 21$1.65$8.35$1.655.06$258.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.41, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$250.00Aug 21$17.30$17.30$2.706.41$247.30
$250.00$260.00Aug 21$8.55$8.55$1.455.90$258.55
$260.00$270.00Aug 21$7.10$7.10$2.902.45$267.10
$270.00$280.00Aug 21$5.70$5.70$4.301.33$275.70
$280.00$290.00Aug 21$4.90$4.90$5.100.96$284.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$280.00Aug 21$12.65$12.65$7.351.72$287.35
$270.00$260.00Aug 21$3.42$3.42$6.580.52$266.58
$280.00$270.00Aug 21$3.35$3.35$6.650.50$276.65
$260.00$250.00Aug 21$1.65$1.65$8.350.20$258.35
$220.00$210.00Aug 21$0.85$0.85$9.150.09$219.15

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. 6 found (cheapest 9.82% of stock, avg 13.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$16.00$11.70$27.70$252.30$307.709.82%
$270.00Aug 21$21.70$8.35$30.05$239.95$300.0510.65%
$300.00Aug 21$7.80$24.35$32.15$267.85$332.1511.40%
$260.00Aug 21$28.80$4.93$33.73$226.27$293.7311.96%
$250.00Aug 21$37.35$3.28$40.63$209.37$290.6314.41%
$230.00Aug 21$54.65$2.63$57.28$172.72$287.2820.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.10% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Aug 21$3.03$2.88$5.91$234.09$325.91
$320.00$250.00Aug 21$3.03$3.28$6.31$243.69$326.31
$350.00$240.00Aug 21$3.80$2.88$6.68$233.32$356.68
$350.00$250.00Aug 21$3.80$3.28$7.08$242.92$357.08
$310.00$240.00Aug 21$4.47$2.88$7.35$232.65$317.35
$310.00$250.00Aug 21$4.47$3.28$7.75$242.25$317.75
$320.00$260.00Aug 21$3.03$4.93$7.96$252.04$327.96
$350.00$260.00Aug 21$3.80$4.93$8.73$251.27$358.73
$310.00$260.00Aug 21$4.47$4.93$9.40$250.60$319.40
$300.00$240.00Aug 21$7.80$2.88$10.68$229.32$310.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 15.67, avg credit $5.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220250/260Aug 21$9.40$0.6015.67$210.60$259.40
220/230250/260Aug 21$9.15$0.8510.76$220.85$259.15
210/220230/250Aug 21$18.15$1.859.81$201.85$248.15
230/240250/260Aug 21$8.80$1.207.33$231.20$258.80
260/270280/290Aug 21$8.32$1.684.95$261.68$288.32
210/220260/270Aug 21$7.95$2.053.88$212.05$267.95
220/230260/270Aug 21$7.70$2.303.35$222.30$267.70
240/250260/270Aug 21$7.50$2.503.00$242.50$267.50
230/240260/270Aug 21$7.35$2.652.77$232.65$267.35
250/260270/280Aug 21$7.35$2.652.77$252.65$277.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.80$9.2011.50
$260.00$270.00$280.00Aug 21$1.40$8.606.14
$250.00$260.00$270.00Aug 21$1.45$8.555.90
$280.00$290.00$300.00Aug 21$1.60$8.405.25
$300.00$310.00$320.00Aug 21$1.89$8.114.29
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.15$9.8565.67
$240.00$250.00$260.00Aug 21$1.25$8.757.00
$250.00$260.00$270.00Aug 21$1.77$8.234.65

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 $-0.27, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$0.27$19.73
$300.00$310.001:2Aug 21-$1.14$8.86
$310.00$320.001:2Aug 21-$1.59$8.41
$290.00$300.001:2Aug 21-$4.50$5.50
$340.00$350.001:2Aug 21-$5.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.33$9.67
$230.00$220.001:2Aug 21-$1.43$8.57
$270.00$260.001:2Aug 21-$1.51$8.49
$260.00$250.001:2Aug 21-$1.63$8.37
$240.00$230.001:2Aug 21-$2.38$7.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.19%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$9.000.462.8%3.19%6.01%6180
$300.00Aug 21$5.900.356.4%2.09%8.46%3--
$310.00Aug 21$2.050.249.9%0.73%10.64%296
$320.00Aug 21$1.050.1713.5%0.37%13.83%5141
$340.00Aug 21$0.300.1020.6%0.11%20.66%2102
$350.00Aug 21$0.100.1524.1%0.04%24.13%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. 177 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 $230.00 08-21 call last traded $30.00 on 07/24 (now $50.70/$58.60) — try a limit near $50.70. Also watch the $290.00 12-18 call last traded $24.65 on 07/13 (now $32.50/$38.00) — try a limit near $32.50; the $300.00 12-18 call last traded $14.00 on 07/22 (now $27.00/$34.00) — try a limit near $27.00. Most tradeable put: the $390.00 09-18 put last traded $146.75 on 07/23 (now $104.90/$112.30) — try a limit near $108.60.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$14.10$17.90$16.00$5.50 07/24$3.35–$16.00$14.1092
$280.00Sep 18$21.80$26.00$23.90$12.68 07/20$9.00–$23.95$21.80--
$280.00Dec 18$34.60$43.00$38.80$27.80 07/13$20.05–$39.30$34.60--
$280.00Jan 15$40.60$46.00$43.30$24.00 07/24$22.35–$43.30$40.60--
$280.00Mar 19$46.70$51.80$49.25$34.60 07/17$28.00–$49.25$46.70--
$290.00Aug 21$9.00$13.20$11.10$3.30 07/24$2.35–$11.10$9.00180
$290.00Sep 18$16.70$22.40$19.55$7.60 07/22$6.55–$19.55$16.70--
$290.00Dec 18$32.50$38.00$35.25$24.65 07/13$17.10–$35.25$32.5010
$270.00Aug 21$17.90$25.50$21.70$7.50 07/24$5.15–$22.55$17.90--
$270.00Sep 18$26.90$32.50$29.70$12.40 07/22$10.60–$29.80$26.90--
$270.00Nov 20$35.90$44.00$39.95$23.24 07/24$19.55–$40.40$35.90--
$270.00Dec 18$39.70$47.00$43.35$23.45 07/23$23.15–$44.30$39.70--
$270.00Mar 19$51.50$56.80$54.15$39.10 07/17$29.40–$54.15$51.50--
$300.00Aug 21$5.90$9.70$7.80$2.50 07/24$1.53–$8.15$5.90--
$300.00Sep 18$12.90$18.70$15.80$4.35 07/23$4.90–$15.80$12.90164
$300.00Oct 16$18.10$25.00$21.55$15.33 07/17$8.55–$21.55$18.103
$300.00Dec 18$27.00$34.00$30.50$14.00 07/22$14.80–$30.85$27.0045
$300.00Jan 15$31.60$37.00$34.30--$34.30–$34.30—$31.603
$260.00Aug 21$25.00$32.60$28.80$12.00 07/24$7.70–$29.60$25.00588
$260.00Sep 18$33.30$38.60$35.95$16.84 07/24$13.55–$35.95$33.30--
$260.00Dec 18$45.30$53.00$49.15$27.80 07/10$26.45–$49.45$45.30--
$260.00Mar 19$56.30$61.80$59.05$33.90 07/23$33.90–$59.05$56.30--
$310.00Aug 21$2.05$6.90$4.47$1.35 07/24$1.05–$4.47$2.0596
$310.00Sep 18$9.90$15.40$12.65$4.60 07/21$3.95–$12.65$9.90--
$310.00Oct 16$13.90$21.00$17.45$11.86 07/17$6.80–$17.60$13.90--
$310.00Dec 18$22.40$30.00$26.20$16.46 07/13$12.80–$26.55$22.409
$250.00Aug 21$33.90$40.80$37.35$16.80 07/24$11.40–$37.35$33.90--
$250.00Sep 18$38.70$45.90$42.30$17.80 07/22$17.35–$42.35$38.70--
$250.00Dec 18$51.20$59.00$55.10$40.30 07/15$30.10–$56.30$51.20--
$320.00Aug 21$1.05$5.00$3.03$1.05 07/21$0.70–$3.10$1.0541
$320.00Sep 18$5.50$12.60$9.05$3.80 07/24$2.50–$9.15$5.5080
$320.00Dec 18$21.20$27.00$24.10$13.98 07/14$10.85–$24.10$21.20--
$240.00Aug 21$42.70$48.70$45.70$22.49 07/21$16.05–$45.95$42.70--
$240.00Sep 18$45.60$53.00$49.30$12.56 06/25$22.30–$49.95$45.60--
$240.00Dec 18$57.50$65.00$61.25$35.18 07/23$34.80–$62.05$57.50--
$330.00Aug 21$1.50$3.80$2.65$0.43 07/23$0.70–$2.65$1.50--
$330.00Sep 18$3.80$10.40$7.10$2.20 06/18$2.40–$7.30$3.80--
$230.00Aug 21$50.70$58.60$54.65$30.00 07/24$21.90–$54.65$50.70120
$230.00Sep 18$54.10$61.30$57.70$43.10 07/16$27.65–$57.95$54.10--
$230.00Dec 18$64.50$72.00$68.25$46.06 07/20$38.85–$68.45$64.50--
$340.00Aug 21$0.30$3.00$1.65$0.60 07/24$0.38–$4.48$0.60102
$340.00Sep 18$2.60$9.40$6.00$2.50 06/17$1.78–$6.00$2.60--
$340.00Dec 18$13.10$22.00$17.55$10.07 07/01$8.20–$17.55$13.10--
$220.00Aug 21$61.10$68.00$64.55$39.36 07/01$29.30–$64.55$61.10--
$220.00Sep 18$63.20$70.00$66.60$45.62 07/16$34.00–$66.60$63.20--
$220.00Dec 18$71.70$79.00$75.35$56.14 07/16$43.85–$76.15$71.70--
$350.00Aug 21$0.10$7.50$3.80$0.70 07/10$0.50–$3.80$0.70--
$350.00Sep 18$1.10$7.00$4.05$1.25 07/24$1.70–$5.15$1.25--
$350.00Dec 18$10.80$19.00$14.90$11.70 07/17$6.45–$15.35$11.70--
$210.00Aug 21$70.30$77.60$73.95$47.00 07/14$36.70–$74.10$70.30--
$210.00Sep 18$72.20$79.00$75.60$53.37 07/17$40.90–$75.60$72.20--
$360.00Aug 21$0.05$7.30$3.68$0.55 07/10$1.30–$3.68$0.55--
$360.00Sep 18$1.85$7.50$4.68$1.60 07/10$1.35–$4.68$1.85--
$360.00Dec 18$10.20$15.70$12.95$7.00 07/10$6.35–$12.95$10.20--
$360.00Mar 19$20.10$25.60$22.85$15.70 07/17$10.80–$22.85$20.10--
$200.00Aug 21$80.30$87.30$83.80$56.48 07/01$45.15–$84.15$80.30--
$200.00Sep 18$81.60$88.40$85.00$66.00 07/07$48.50–$85.00$81.60--
$200.00Dec 18$87.40$95.00$91.20$78.90 07/17$57.15–$91.80$87.40--
$200.00Mar 19$92.40$100.00$96.20$75.58 07/17$63.95–$97.25$92.40--
$370.00Sep 18$1.30$8.20$4.75$1.45 07/02$1.10–$4.75$1.45--
$370.00Dec 18$7.20$15.90$11.55$3.80 06/22$5.85–$11.85$7.20--
$370.00Feb 19$13.70$20.80$17.25$9.10 07/22$8.55–$17.25$13.70149
$190.00Sep 18$90.70$98.00$94.35$40.40 06/22$57.15–$95.40$90.70--
$185.00Sep 18$96.20$102.80$99.50$65.70 06/03$61.25–$99.50$96.20--
$380.00Sep 18$0.05$6.60$3.33$2.58 06/08$1.40–$4.53$2.584
$380.00Dec 18$8.40$14.00$11.20$7.05 07/07$4.30–$11.20$8.40--
$380.00Mar 19$13.60$21.50$17.55$9.45 07/23$9.55–$18.15$13.60--
$175.00Dec 18$108.70$116.00$112.35$56.15 06/26$75.45–$112.85$108.70--
$170.00Sep 18$109.60$117.40$113.50$76.51 05/29$74.65–$114.85$109.60--
$170.00Dec 18$113.10$121.00$117.05$71.37 06/29$79.45–$118.20$113.10--
$400.00Sep 18$0.00$4.00$2.00$1.77 06/02$0.50–$3.63$1.77--
$160.00Sep 18$118.80$127.20$123.00$106.06 06/01$84.10–$125.00$118.80--
$150.00Aug 21$128.00$136.70$132.35$108.48 07/17$92.35–$134.40$128.00--
$150.00Sep 18$128.50$137.10$132.80$122.65 06/01$93.70–$134.90$128.50--
$130.00Sep 18$148.30$156.90$152.60$88.40 06/22$113.05–$154.70$148.30--
$130.00Dec 18$149.10$157.90$153.50$91.22 06/22$113.65–$155.45$149.10--
$125.00Dec 18$154.00$162.70$158.35$111.10 06/26$117.95–$159.95$154.00--
$105.00Dec 18$173.00$182.00$177.50$145.38 07/08$137.40–$179.70$173.00--
$100.00Sep 18$178.10$186.70$182.40$152.00 07/01$142.50–$184.40$178.10--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$9.60$13.80$11.70$22.80 07/17$11.70–$43.05$11.7035
$280.00Sep 18$19.20$23.10$21.15$39.51 07/21$20.90–$48.20$21.15--
$280.00Dec 18$29.90$37.50$33.70$52.52 07/01$33.50–$57.05$33.70--
$290.00Aug 21$15.80$19.90$17.85$37.30 07/17$17.65–$51.60$17.85--
$290.00Sep 18$23.60$28.20$25.90$60.00 06/16$25.90–$55.00$25.905
$290.00Dec 18$35.30$43.20$39.25$77.35 06/18$39.10–$63.50$39.25--
$270.00Aug 21$6.70$10.00$8.35$28.00 07/24$8.35–$34.10$8.35--
$270.00Sep 18$13.80$17.80$15.80$30.69 06/01$15.80–$39.80$15.80--
$270.00Dec 18$26.50$32.30$29.40$50.00 07/09$29.05–$50.35$29.40--
$300.00Aug 21$22.30$26.40$24.35$84.00 06/25$24.30–$60.30$24.351
$260.00Aug 21$2.75$7.10$4.93$20.10 07/24$4.93–$27.25$4.93107
$260.00Sep 18$10.20$13.90$12.05$26.53 07/21$12.05–$32.75$12.05--
$260.00Dec 18$22.40$27.20$24.80$42.89 07/09$24.50–$42.10$24.8051
$310.00Sep 18$36.50$41.00$38.75$71.97 07/23$38.50–$72.00$38.75--
$310.00Dec 18$47.30$54.40$50.85$97.79 06/25$50.30–$79.05$50.85--
$310.00Mar 19$56.70$60.10$58.40$83.09 07/23$57.90–$82.70$58.40--
$250.00Aug 21$1.45$5.10$3.28$12.00 07/24$3.22–$21.00$3.28--
$250.00Sep 18$7.20$10.80$9.00$23.55 07/10$8.55–$26.05$9.00--
$250.00Oct 16$12.10$16.50$14.30$21.80 07/16$13.45–$28.25$14.30--
$250.00Dec 18$18.10$24.20$21.15$30.00 07/15$20.55–$36.85$21.15--
$320.00Sep 18$41.80$49.60$45.70$78.50 06/09$45.65–$80.80$45.70--
$320.00Dec 18$55.50$62.00$58.75$100.00 06/26$57.40–$87.15$58.75--
$240.00Aug 21$1.35$4.40$2.88$7.45 07/24$1.73–$15.65$2.8894
$240.00Sep 18$4.10$8.50$6.30$14.99 07/20$5.05–$21.20$6.30113
$240.00Oct 16$8.20$13.40$10.80$19.18 07/20$10.25–$23.00$10.80--
$240.00Nov 20$10.30$17.30$13.80$26.52 07/23$13.75–$26.95$13.80--
$240.00Dec 18$15.20$21.00$18.10$30.35 07/23$17.10–$31.55$18.10--
$330.00Sep 18$50.40$57.40$53.90--$53.90–$53.90—$50.408
$230.00Aug 21$0.05$5.20$2.63$5.15 07/24$1.28–$11.45$2.63161
$230.00Sep 18$3.20$9.20$6.20$12.30 07/21$4.72–$15.85$6.2044
$230.00Dec 18$12.20$17.20$14.70$19.75 07/16$14.35–$26.85$14.70--
$230.00Jan 15$11.80$19.80$15.80$28.71 07/23$15.80–$27.25$15.80--
$340.00Sep 18$58.80$66.00$62.40$94.84 07/02$61.50–$99.55$62.40--
$220.00Aug 21$0.45$3.60$2.03$3.35 07/24$1.23–$8.10$2.03138
$220.00Sep 18$1.65$4.90$3.28$8.98 07/20$3.28–$12.25$3.28--
$220.00Oct 16$3.70$10.10$6.90$11.60 07/21$6.85–$14.35$6.90--
$220.00Dec 18$7.90$14.90$11.40$15.00 07/17$11.40–$22.55$11.40--
$220.00Jan 15$10.10$17.00$13.55$19.20 07/20$13.20–$23.15$13.55--
$220.00Feb 19$10.50$19.00$14.75$21.00 07/16$14.75–$24.80$14.75--
$220.00Mar 19$12.80$21.00$16.90$25.71 07/23$16.90–$26.95$16.90--
$350.00Sep 18$67.60$74.80$71.20$129.85 06/26$70.85–$109.10$71.20--
$210.00Aug 21$0.00$2.35$1.18$1.91 07/24$0.55–$5.50$1.18111
$210.00Sep 18$1.00$4.80$2.90$7.21 07/08$1.90–$9.10$2.90103
$210.00Dec 18$5.30$13.00$9.15$15.52 07/14$9.15–$18.60$9.15--
$360.00Sep 18$76.70$84.00$80.35$109.00 07/24$80.00–$118.95$80.35--
$360.00Dec 18$83.70$92.00$87.85$138.62 06/24$87.25–$121.95$87.85--
$200.00Aug 21$0.15$3.50$1.83$1.75 07/22$1.02–$4.15$1.75--
$200.00Sep 18$1.20$3.10$2.15$4.64 07/22$2.15–$6.75$2.15--
$200.00Oct 16$0.05$7.50$3.78$6.50 07/17$3.78–$9.25$3.78--
$200.00Nov 20$1.55$9.70$5.63$9.00 07/21$4.75–$10.90$5.63--
$200.00Dec 18$6.00$8.90$7.45$11.10 07/17$7.45–$15.35$7.45--
$200.00Jan 15$6.10$10.00$8.05$13.10 07/20$8.05–$14.90$8.05--
$200.00Mar 19$7.90$15.20$11.55$18.17 07/23$11.55–$19.55$11.55--
$195.00Aug 21$0.00$4.80$2.40$1.20 07/21$1.30–$4.20$1.20--
$195.00Sep 18$1.05$2.40$1.73$3.91 07/21$1.73–$6.10$1.73--
$195.00Dec 18$2.45$9.10$5.78$10.60 07/14$5.78–$13.85$5.78--
$370.00Sep 18$85.90$92.80$89.35$154.08 06/25$89.20–$128.40$89.35--
$370.00Dec 18$92.20$101.00$96.60$144.85 06/26$94.95–$131.05$96.60--
$190.00Aug 21$0.00$4.80$2.40$0.91 07/24$1.00–$3.50$0.91--
$190.00Sep 18$1.00$2.75$1.88$4.00 07/02$1.88–$5.45$1.88--
$190.00Dec 18$2.45$9.40$5.93$11.36 07/23$5.85–$11.85$5.93--
$185.00Aug 21$0.00$1.15$0.57$0.66 07/24$0.43–$5.33$0.57--
$185.00Sep 18$0.30$1.65$0.98$4.76 07/10$0.98–$5.05$0.9881
$185.00Dec 18$1.20$8.60$4.90$7.80 07/16$4.90–$11.05$4.90--
$380.00Dec 18$100.90$108.70$104.80$146.90 06/15$103.70–$140.50$104.80--
$380.00Mar 19$105.20$114.00$109.60$130.04 07/16$109.30–$141.70$109.60--
$180.00Aug 21$0.05$0.50$0.28$0.80 07/23$0.25–$2.53$0.28--
$180.00Sep 18$0.75$2.25$1.50$2.10 07/21$1.10–$4.22$1.50296
$180.00Dec 18$3.50$7.00$5.25$6.50 07/17$4.90–$9.70$5.25--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$2.98$2.40--
$175.00Sep 18$0.65$7.20$3.93$1.75 07/24$1.05–$3.93$1.75--
$175.00Dec 18$3.50$7.70$5.60$6.35 07/15$3.80–$8.20$5.60--
$390.00Sep 18$104.90$112.30$108.60$146.75 07/23$108.10–$148.30$108.601
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.00–$2.40$2.40--
$170.00Sep 18$0.00$1.45$0.73$1.75 07/23$0.73–$3.58$0.73--
$170.00Dec 18$1.50$7.50$4.50$5.90 07/07$4.50–$8.00$4.5013
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.15–$2.48$0.80--
$165.00Sep 18$0.00$4.80$2.40$4.36 06/29$1.10–$3.83$2.40--
$165.00Dec 18$2.10$8.50$5.30$5.50 06/04$4.20–$7.05$5.306
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$2.40$0.54--
$160.00Sep 18$0.25$1.50$0.88$1.20 07/20$0.85–$2.42$0.88--
$160.00Dec 18$2.00$6.90$4.45$5.00 07/22$3.83–$6.50$4.45486
$155.00Aug 21$0.00$4.80$2.40$0.30 07/20$2.35–$2.40$0.30--
$155.00Dec 18$0.00$4.80$2.40$4.67 06/04$2.40–$6.03$2.40--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$0.75$0.75--
$150.00Sep 18$0.00$4.80$2.40$0.80 07/21$0.85–$3.33$0.80--
$150.00Dec 18$0.60$6.50$3.55$2.99 07/24$1.73–$5.28$2.99--
$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–$3.05$0.80--
$145.00Jan 15$0.05$7.90$3.98$3.40 07/21$2.25–$4.18$3.40--
$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$0.00$4.80$2.40$3.48 06/02$1.60–$3.48$2.40--
$140.00Jan 15$0.05$6.30$3.18$2.93 07/21$2.23–$3.53$2.93--
$135.00Dec 18$0.05$6.10$3.08$1.89 07/06$1.48–$5.03$1.89--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$2.35–$2.40$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 226
Total Puts 210
Put/Call Ratio 0.93
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,623
Total Puts 2,282
Average Put/Call Ratio 0.75
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