Tour v472
FDS
FACTSET RESH SYS INC
$263.03 -6.74%
(7/29 18:36) ◀
|
Thursday, July 30, 2026 (6:42pm)
January 2026
|
▶ (7/31 18:33)
◀ 7/30 18:42 ▶

Option Volume

Detail
ℹ
Current (07/30) 151
Calls: 72 (48%)
Puts: 79 (52%)
Prior (07/29) 436
Calls: 226 (52%)
Puts: 210 (48%)
Current vs Prior -65.37%
Calls: -68.14% (Calls)
Puts: -62.38% (Puts)
Prior 7-Day Total 5,070
Calls: 2,668 (53%)
Puts: 2,402 (47%)
Prior 7-Day Average 724
Calls: 381 (53%)
Puts: 343 (47%)
Current vs Prior 7-Day Avg -79.15%
Calls: -81.11%
Puts: -76.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $130.5K
Calls: $75.8K (58%)
Puts: $54.7K (42%)
Prior (07/29) $988.3K
Calls: $467.2K (47%)
Puts: $521.1K (53%)
Current vs Prior -86.80%
Calls: -83.78%
Puts: -89.50%
Prior 7-Day Total $7.97M
Calls: $3.77M (47%)
Puts: $4.20M (53%)
Prior 7-Day Average $1.14M
Calls: $538.3K (47%)
Puts: $600.2K (53%)
Current vs Prior 7-Day Avg -88.54%
Calls: -85.92%
Puts: -90.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.10
Prior (07/29) 0.93
Current vs Prior +18.08%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +35.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 3,541
Calls: 1,677 (47%)
Puts: 1,864 (53%)
Prior (07/29) 3,540
Calls: 1,686 (48%)
Puts: 1,854 (52%)
Current vs Prior +0.03%
Prior 7-Day Total 15,590
Calls: 8,640 (55%)
Puts: 6,950 (45%)
Prior 7-Day Average 2,227
Calls: 1,234 (55%)
Puts: 992 (45%)
Current vs Prior 7-Day Avg +58.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.80% | 17.36%
Prior 12.00% | 17.66%
Current vs Prior -1.64% | -1.71%
Prior 7-Day Avg 12.99% | 18.36%
Current vs 7-Day Avg -9.16% | -5.47%
Prior 7-Day Eod 12.00% | 17.66%
Current vs 7-Day Eod -1.64% | -1.71%
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

Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 65% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 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. 4 found (avg delta 0.64, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2119.5025.00$22.2524.7%30.73--
$260.00Aug 2112.8017.70$15.2532.1%110.60585
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2118.5025.40$21.9531.4%80.6634
$270.00Aug 2113.4018.20$15.8030.4%10.55234

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 75, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2112.8017.70$15.2532.1%110.60585
$300.00Aug 211.504.00$2.7590.9%80.17190
$270.00Aug 217.6012.30$9.9547.2%40.47166
$250.00Aug 2119.5025.00$22.2524.7%30.73--
$280.00Aug 216.109.00$7.5538.4%30.3691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 212.507.80$5.15102.9%130.2833
$200.00Aug 210.151.10$0.63150.8%80.0419
$280.00Aug 2118.5025.40$21.9531.4%80.6634
$220.00Aug 210.952.50$1.7389.6%30.09128
$230.00Aug 211.454.10$2.7895.3%30.14159

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 39.00, avg 10.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Aug 21$0.50$19.50$0.5039.00$320.50
$300.00$310.00Aug 21$0.47$9.53$0.4720.28$300.47
$310.00$320.00Aug 21$0.90$9.10$0.9010.11$310.90
$270.00$280.00Aug 21$2.40$7.60$2.403.17$272.40
$280.00$300.00Aug 21$4.80$15.20$4.803.17$284.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$200.00Aug 21$1.10$18.90$1.1017.18$218.90
$250.00$240.00Aug 21$0.80$9.20$0.8011.50$249.20
$230.00$220.00Aug 21$1.05$8.95$1.058.52$228.95
$240.00$230.00Aug 21$1.57$8.43$1.575.37$238.43
$260.00$250.00Aug 21$3.95$6.05$3.951.53$256.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.33, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$7.00$7.00$3.002.33$257.00
$260.00$270.00Aug 21$5.30$5.30$4.701.13$265.30
$270.00$280.00Aug 21$2.40$2.40$7.600.32$272.40
$280.00$300.00Aug 21$4.80$4.80$15.200.32$284.80
$310.00$320.00Aug 21$0.90$0.90$9.100.10$310.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$6.70$6.70$3.302.03$263.30
$280.00$270.00Aug 21$6.15$6.15$3.851.60$273.85
$260.00$250.00Aug 21$3.95$3.95$6.050.65$256.05
$240.00$230.00Aug 21$1.57$1.57$8.430.19$238.43
$230.00$220.00Aug 21$1.05$1.05$8.950.12$228.95

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 9.26% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$15.25$9.10$24.35$235.65$284.359.26%
$270.00Aug 21$9.95$15.80$25.75$244.25$295.759.79%
$250.00Aug 21$22.25$5.15$27.40$222.60$277.4010.42%
$280.00Aug 21$7.55$21.95$29.50$250.50$309.5011.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.18% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$220.00Aug 21$1.38$1.73$3.11$216.89$323.11
$310.00$220.00Aug 21$2.28$1.73$4.01$215.99$314.01
$320.00$230.00Aug 21$1.38$2.78$4.16$225.84$324.16
$300.00$220.00Aug 21$2.75$1.73$4.48$215.52$304.48
$310.00$230.00Aug 21$2.28$2.78$5.06$224.94$315.06
$300.00$230.00Aug 21$2.75$2.78$5.53$224.47$305.53
$320.00$240.00Aug 21$1.38$4.35$5.73$234.27$325.73
$320.00$250.00Aug 21$1.38$5.15$6.53$243.47$326.53
$310.00$240.00Aug 21$2.28$4.35$6.63$233.37$316.63
$300.00$240.00Aug 21$2.75$4.35$7.10$232.90$307.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.99, avg credit $4.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.57$1.435.99$231.43$258.57
220/230250/260Aug 21$8.05$1.954.13$221.95$258.05
260/270310/320Aug 21$7.60$2.403.17$262.40$317.60
260/270300/310Aug 21$7.17$2.832.53$262.83$307.17
270/280310/320Aug 21$7.05$2.952.39$272.95$317.05
230/240260/270Aug 21$6.87$3.132.19$233.13$266.87
270/280300/310Aug 21$6.62$3.381.96$273.38$306.62
220/230260/270Aug 21$6.35$3.651.74$223.65$266.35
250/260270/280Aug 21$6.35$3.651.74$253.65$276.35
240/250260/270Aug 21$6.10$3.901.56$243.90$266.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 18.23, cheapest $0.52)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$1.70$8.304.88
$260.00$270.00$280.00Aug 21$2.90$7.102.45
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.52$9.4818.23
$250.00$260.00$270.00Aug 21$2.75$7.252.64
$240.00$250.00$260.00Aug 21$3.15$6.852.17

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 $-0.38, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$0.38$19.62
$310.00$320.001:2Aug 21-$0.48$9.52
$300.00$310.001:2Aug 21-$1.81$8.19
$260.00$270.001:2Aug 21-$4.65$5.35
$270.00$280.001:2Aug 21-$5.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.68$9.32
$260.00$250.001:2Aug 21-$1.20$8.80
$240.00$230.001:2Aug 21-$1.21$8.79
$270.00$260.001:2Aug 21-$2.40$7.60
$250.00$240.001:2Aug 21-$3.55$6.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.89%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$7.600.472.6%2.89%5.54%4166
$280.00Aug 21$6.100.366.5%2.32%8.77%391
$300.00Aug 21$1.500.1714.1%0.57%14.63%8190
$310.00Aug 21$1.050.1417.9%0.40%18.26%195
$320.00Aug 21$0.550.0921.7%0.21%21.87%388
$340.00Aug 21$0.250.0629.3%0.10%29.36%2--

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. 176 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 $280.00 09-18 call last traded $12.68 on 07/20 (now $11.80/$16.20) — try a limit near $12.68. Also watch the $260.00 08-21 call last traded $12.00 on 07/24 (now $12.80/$17.70) — try a limit near $12.80; the $280.00 08-21 call last traded $5.50 on 07/24 (now $6.10/$9.00) — try a limit near $6.10. Most tradeable put: the $230.00 01-15 put last traded $28.71 on 07/23 (now $18.40/$20.30) — try a limit near $19.35.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$12.80$17.70$15.25$12.00 07/24$7.70–$29.60$12.80585
$260.00Sep 18$19.50$26.00$22.75$16.84 07/24$13.55–$35.95$19.50--
$260.00Dec 18$33.60$40.00$36.80$27.80 07/10$26.45–$49.45$33.60--
$260.00Mar 19$41.50$49.00$45.25$33.90 07/23$33.90–$59.05$41.50--
$270.00Aug 21$7.60$12.30$9.95$7.50 07/24$5.15–$22.55$7.60166
$270.00Sep 18$14.10$21.00$17.55$12.40 07/22$10.60–$29.80$14.10--
$270.00Nov 20$25.30$32.00$28.65$23.24 07/24$19.55–$40.40$25.30--
$270.00Dec 18$28.50$36.00$32.25$23.45 07/23$23.15–$44.30$28.50--
$270.00Mar 19$39.50$45.00$42.25$39.10 07/17$29.40–$54.15$39.50--
$250.00Aug 21$19.50$25.00$22.25$16.80 07/24$11.40–$37.35$19.50--
$250.00Sep 18$25.10$31.80$28.45$17.80 07/22$17.35–$42.35$25.10--
$250.00Dec 18$38.60$45.00$41.80$40.30 07/15$30.10–$56.30$40.30--
$280.00Aug 21$6.10$9.00$7.55$5.50 07/24$3.35–$16.00$6.1091
$280.00Sep 18$11.80$16.20$14.00$12.68 07/20$9.00–$23.95$12.6857
$280.00Dec 18$26.40$32.00$29.20$27.80 07/13$20.05–$39.30$27.80--
$280.00Jan 15$27.70$35.00$31.35$24.00 07/24$22.35–$43.30$27.70--
$280.00Mar 19$33.80$41.00$37.40$34.60 07/17$28.00–$49.25$34.60--
$240.00Aug 21$26.80$32.00$29.40$22.49 07/21$16.05–$45.95$26.80--
$240.00Sep 18$31.10$38.00$34.55$12.56 06/25$22.30–$49.95$31.10--
$240.00Dec 18$43.50$51.00$47.25$35.18 07/23$34.80–$62.05$43.50--
$290.00Aug 21$3.20$5.60$4.40$3.30 07/24$2.35–$11.10$3.30--
$290.00Sep 18$6.90$14.00$10.45$7.60 07/22$6.55–$19.55$7.60--
$290.00Dec 18$20.70$28.00$24.35$24.65 07/13$17.10–$35.25$24.35--
$230.00Aug 21$34.30$40.80$37.55$30.00 07/24$21.90–$54.65$34.30--
$230.00Sep 18$39.70$45.00$42.35$43.10 07/16$27.65–$57.95$42.35--
$230.00Dec 18$51.00$57.00$54.00$46.06 07/20$38.85–$68.45$51.00--
$300.00Aug 21$1.50$4.00$2.75$2.50 07/24$1.53–$8.15$2.50190
$300.00Sep 18$4.50$10.60$7.55$4.35 07/23$4.90–$15.80$4.50165
$300.00Oct 16$10.00$16.80$13.40$15.33 07/17$8.55–$21.55$13.405
$300.00Dec 18$18.70$25.00$21.85$14.00 07/22$14.80–$30.85$18.70--
$220.00Aug 21$42.60$50.00$46.30$39.36 07/01$29.30–$64.55$42.60--
$220.00Sep 18$47.40$53.00$50.20$45.62 07/16$34.00–$66.60$47.40--
$220.00Dec 18$56.90$63.00$59.95$56.14 07/16$43.85–$76.15$56.90--
$310.00Aug 21$1.05$3.50$2.28$1.35 07/24$1.05–$4.47$1.3595
$310.00Sep 18$3.50$9.20$6.35$4.60 07/21$3.95–$12.65$4.6088
$310.00Oct 16$7.20$13.80$10.50$11.86 07/17$6.80–$17.60$10.50--
$310.00Dec 18$15.70$22.00$18.85$16.46 07/13$12.80–$26.55$16.46--
$310.00Mar 19$24.10$31.00$27.55--$27.55–$27.55—$24.1015
$210.00Aug 21$52.10$59.00$55.55$47.00 07/14$36.70–$74.10$52.10--
$210.00Sep 18$56.20$61.40$58.80$53.37 07/17$40.90–$75.60$56.20--
$320.00Aug 21$0.55$2.20$1.38$1.05 07/21$0.70–$3.10$1.0588
$320.00Sep 18$2.15$6.40$4.28$3.80 07/24$2.50–$9.15$3.80132
$320.00Dec 18$12.60$20.00$16.30$13.98 07/14$10.85–$24.10$13.98--
$200.00Aug 21$61.50$68.60$65.05$56.48 07/01$45.15–$84.15$61.50--
$200.00Sep 18$63.20$70.00$66.60$66.00 07/07$48.50–$85.00$66.00--
$200.00Dec 18$71.10$78.00$74.55$78.90 07/17$57.15–$91.80$74.55--
$200.00Mar 19$77.00$84.00$80.50$75.58 07/17$63.95–$97.25$77.00--
$330.00Aug 21$0.25$1.80$1.02$0.43 07/23$0.70–$2.65$0.43--
$330.00Sep 18$1.30$6.30$3.80$2.20 06/18$2.40–$7.30$2.20--
$190.00Sep 18$72.50$79.50$76.00$40.40 06/22$57.15–$95.40$72.50--
$340.00Aug 21$0.25$1.50$0.88$0.60 07/24$0.38–$4.48$0.60--
$340.00Sep 18$0.90$4.40$2.65$2.50 06/17$1.78–$6.00$2.50--
$340.00Dec 18$9.10$16.00$12.55$10.07 07/01$8.20–$17.55$10.07--
$185.00Sep 18$77.40$84.20$80.80$65.70 06/03$61.25–$99.50$77.40--
$350.00Aug 21$0.00$1.40$0.70$0.70 07/10$0.50–$3.80$0.70--
$350.00Sep 18$1.35$3.50$2.42$1.25 07/24$1.70–$5.15$1.35--
$350.00Dec 18$6.00$14.00$10.00$11.70 07/17$6.45–$15.35$10.00--
$175.00Dec 18$91.20$98.00$94.60$56.15 06/26$75.45–$112.85$91.20--
$170.00Sep 18$91.70$98.70$95.20$76.51 05/29$74.65–$114.85$91.70--
$170.00Dec 18$95.80$103.00$99.40$71.37 06/29$79.45–$118.20$95.80--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$1.30–$3.68$0.55--
$360.00Sep 18$0.00$3.80$1.90$1.60 07/10$1.35–$4.68$1.60--
$360.00Dec 18$5.80$10.70$8.25$7.00 07/10$6.35–$12.95$7.00--
$360.00Mar 19$12.20$19.70$15.95$15.70 07/17$10.80–$22.85$15.70--
$160.00Sep 18$101.40$108.50$104.95$106.06 06/01$84.10–$125.00$104.95--
$370.00Sep 18$0.05$5.80$2.93$1.45 07/02$1.10–$4.75$1.45--
$370.00Dec 18$3.60$11.70$7.65$3.80 06/22$5.85–$11.85$3.80--
$370.00Feb 19$8.20$15.40$11.80$9.10 07/22$8.55–$17.25$9.10--
$150.00Aug 21$109.90$118.00$113.95$108.48 07/17$92.35–$134.40$109.90--
$150.00Sep 18$110.10$118.60$114.35$122.65 06/01$93.70–$134.90$114.35--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$1.40–$4.53$2.40--
$380.00Dec 18$2.65$10.70$6.68$7.05 07/07$4.30–$11.20$6.68--
$380.00Mar 19$9.00$16.60$12.80$9.45 07/23$9.55–$18.15$9.45--
$130.00Sep 18$130.10$138.00$134.05$88.40 06/22$113.05–$154.70$130.10--
$130.00Dec 18$132.80$139.50$136.15$91.22 06/22$113.65–$155.45$132.80--
$400.00Sep 18$0.00$2.00$1.00$1.77 06/02$0.50–$3.63$1.00--
$125.00Dec 18$137.20$144.30$140.75$111.10 06/26$117.95–$159.95$137.20--
$105.00Dec 18$156.40$163.40$159.90$145.38 07/08$137.40–$179.70$156.40--
$100.00Sep 18$159.60$167.90$163.75$152.00 07/01$142.50–$184.40$159.60--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$6.40$11.80$9.10$20.10 07/24$4.93–$27.25$9.10104
$260.00Sep 18$14.00$19.60$16.80$26.53 07/21$12.05–$32.75$16.80--
$260.00Dec 18$26.60$34.80$30.70$42.89 07/09$24.50–$42.05$30.70--
$270.00Aug 21$13.40$18.20$15.80$28.00 07/24$8.35–$33.85$15.80234
$270.00Sep 18$21.30$24.50$22.90$30.69 06/01$15.80–$39.80$22.90--
$270.00Dec 18$31.90$40.00$35.95$50.00 07/09$29.05–$50.35$35.95--
$250.00Aug 21$2.50$7.80$5.15$12.00 07/24$3.22–$20.75$5.1533
$250.00Sep 18$9.80$15.10$12.45$23.55 07/10$8.55–$25.85$12.45126
$250.00Oct 16$13.80$21.60$17.70$21.80 07/16$13.45–$28.25$17.70--
$250.00Dec 18$21.50$29.40$25.45$30.00 07/15$20.55–$36.85$25.45--
$280.00Aug 21$18.50$25.40$21.95$22.80 07/17$11.70–$43.05$21.9534
$280.00Sep 18$27.20$31.90$29.55$39.51 07/21$20.90–$48.20$29.55--
$280.00Dec 18$37.90$46.00$41.95$52.52 07/01$33.50–$57.05$41.95--
$240.00Aug 21$3.50$5.20$4.35$7.45 07/24$1.73–$15.25$4.3594
$240.00Sep 18$6.50$12.50$9.50$14.99 07/20$5.05–$21.20$9.50--
$240.00Oct 16$10.50$17.80$14.15$19.18 07/20$10.25–$23.00$14.15--
$240.00Nov 20$14.40$22.00$18.20$26.52 07/23$13.75–$26.95$18.20--
$240.00Dec 18$17.50$25.60$21.55$30.35 07/23$17.10–$31.55$21.55--
$290.00Aug 21$26.20$32.90$29.55$37.30 07/17$17.65–$51.60$29.55--
$290.00Sep 18$32.20$37.30$34.75$60.00 06/16$25.90–$55.00$34.75--
$290.00Dec 18$44.00$52.00$48.00$77.35 06/18$39.10–$63.50$48.00--
$230.00Aug 21$1.45$4.10$2.78$5.15 07/24$1.28–$10.40$2.78159
$230.00Sep 18$4.50$9.20$6.85$12.30 07/21$4.72–$15.80$6.85--
$230.00Dec 18$13.40$21.00$17.20$19.75 07/16$14.35–$26.85$17.20--
$230.00Jan 15$18.40$20.30$19.35$28.71 07/23$15.80–$27.25$19.351
$300.00Aug 21$34.80$41.30$38.05$84.00 06/25$24.30–$60.30$38.05--
$220.00Aug 21$0.95$2.50$1.73$3.35 07/24$1.23–$6.50$1.73128
$220.00Sep 18$4.50$6.10$5.30$8.98 07/20$3.28–$11.60$5.30107
$220.00Oct 16$6.60$12.00$9.30$11.60 07/21$6.85–$14.35$9.302
$220.00Dec 18$10.20$17.70$13.95$15.00 07/17$11.40–$21.75$13.95--
$220.00Jan 15$14.50$18.90$16.70$19.20 07/20$13.20–$23.15$16.70--
$220.00Feb 19$15.60$21.30$18.45$21.00 07/16$14.75–$24.80$18.45--
$220.00Mar 19$17.30$23.10$20.20$25.71 07/23$16.90–$26.95$20.20--
$310.00Sep 18$47.90$55.00$51.45$71.97 07/23$38.50–$72.00$51.45--
$310.00Dec 18$57.60$66.00$61.80$97.79 06/25$50.30–$79.05$61.80--
$310.00Mar 19$65.90$70.60$68.25$83.09 07/23$57.90–$82.70$68.25--
$210.00Aug 21$0.00$1.80$0.90$1.91 07/24$0.55–$4.80$0.90--
$210.00Sep 18$2.95$4.70$3.83$7.21 07/08$1.90–$9.00$3.83--
$210.00Dec 18$8.90$15.10$12.00$15.52 07/14$9.15–$17.95$12.00490
$320.00Sep 18$56.60$64.00$60.30$78.50 06/09$45.65–$80.80$60.30--
$320.00Dec 18$65.20$73.00$69.10$100.00 06/26$57.40–$87.15$69.10--
$200.00Aug 21$0.15$1.10$0.63$1.75 07/22$0.63–$3.43$0.6319
$200.00Sep 18$0.10$4.70$2.40$4.64 07/22$2.15–$6.60$2.40--
$200.00Oct 16$3.10$8.20$5.65$6.50 07/17$3.78–$9.25$5.65--
$200.00Nov 20$3.00$10.60$6.80$9.00 07/21$4.75–$10.90$6.80--
$200.00Dec 18$5.30$12.80$9.05$11.10 07/17$7.45–$14.30$9.05--
$200.00Jan 15$7.80$13.80$10.80$13.10 07/20$8.05–$14.90$10.80--
$200.00Mar 19$10.40$15.80$13.10$18.17 07/23$11.55–$19.55$13.10--
$195.00Aug 21$0.00$3.20$1.60$1.20 07/21$1.30–$4.20$1.20--
$195.00Sep 18$1.35$6.30$3.83$3.91 07/21$1.73–$6.10$3.83--
$195.00Dec 18$4.40$12.00$8.20$10.60 07/14$5.78–$12.50$8.20--
$190.00Aug 21$0.00$4.80$2.40$0.91 07/24$1.00–$3.50$0.91--
$190.00Sep 18$0.05$6.30$3.18$4.00 07/02$1.88–$5.18$3.18--
$190.00Dec 18$5.10$11.10$8.10$11.36 07/23$5.85–$11.85$8.10--
$340.00Sep 18$74.50$81.20$77.85$94.84 07/02$61.50–$99.55$77.85--
$185.00Aug 21$0.00$1.15$0.57$0.66 07/24$0.43–$5.33$0.57--
$185.00Sep 18$0.40$4.40$2.40$4.76 07/10$0.98–$5.05$2.40--
$185.00Dec 18$3.00$10.00$6.50$7.80 07/16$4.90–$9.75$6.50--
$180.00Aug 21$0.00$0.50$0.25$0.80 07/23$0.25–$2.53$0.25--
$180.00Sep 18$0.65$1.80$1.23$2.10 07/21$1.10–$4.22$1.23296
$180.00Dec 18$2.40$9.10$5.75$6.50 07/17$4.90–$9.20$5.75--
$350.00Sep 18$83.80$91.00$87.40$129.85 06/26$70.85–$109.10$87.40--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$2.98$2.40--
$175.00Sep 18$0.20$3.80$2.00$1.75 07/24$1.05–$3.93$1.75--
$175.00Dec 18$4.30$9.00$6.65$6.35 07/15$3.80–$8.20$6.35--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.00–$2.40$2.40--
$170.00Sep 18$0.00$3.50$1.75$1.75 07/23$0.73–$3.58$1.75--
$170.00Dec 18$1.65$6.20$3.93$5.90 07/07$3.93–$7.25$3.93--
$360.00Sep 18$93.80$100.90$97.35$109.00 07/24$80.00–$118.95$97.35--
$360.00Dec 18$98.20$105.90$102.05$138.62 06/24$87.25–$121.95$102.05--
$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$7.30$4.70$5.50 06/04$4.20–$6.40$4.70--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$2.40$0.54--
$160.00Sep 18$0.45$1.65$1.05$1.20 07/20$0.85–$1.95$1.0537
$160.00Dec 18$2.00$7.00$4.50$5.00 07/22$3.83–$6.25$4.50--
$370.00Sep 18$103.40$109.00$106.20$154.08 06/25$89.20–$128.40$106.20--
$370.00Dec 18$107.10$114.80$110.95$144.85 06/26$94.95–$131.05$110.95--
$155.00Aug 21$0.00$4.80$2.40$0.30 07/20$2.35–$2.40$0.30--
$155.00Dec 18$0.30$5.10$2.70$4.67 06/04$2.40–$5.13$2.70--
$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$10.00$5.30$2.99 07/24$1.73–$5.30$2.99--
$380.00Dec 18$116.10$123.80$119.95$146.90 06/15$103.70–$140.50$119.95--
$380.00Mar 19$119.70$127.40$123.55$130.04 07/16$109.30–$141.70$123.55--
$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–$2.40$0.80--
$145.00Jan 15$1.40$3.80$2.60$3.40 07/21$2.25–$4.18$2.60--
$140.00Aug 21$0.00$4.80$2.40$0.25 07/20$2.20–$2.40$0.25--
$140.00Sep 18$0.00$4.80$2.40$4.50 06/04$2.40–$2.40$2.40--
$140.00Dec 18$0.05$6.50$3.28$3.48 06/02$1.60–$3.48$3.28--
$140.00Jan 15$0.65$3.50$2.08$2.93 07/21$2.08–$3.53$2.08--
$390.00Sep 18$122.90$129.70$126.30$146.75 07/23$108.10–$148.30$126.30--
$135.00Dec 18$0.00$4.80$2.40$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$2.60$1.30$1.67 07/13$1.30–$5.03$1.30--
$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 72
Total Puts 79
Put/Call Ratio 1.10
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 226
Total Puts 210
Put/Call Ratio 0.93
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 2,668
Total Puts 2,402
Average Put/Call Ratio 0.81
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