Tour v487
FDS
FACTSET RESH SYS INC
$269.68 +2.46%
(7/31 18:33) ◀
|
Monday, August 3, 2026 (6:27pm)
January 2026
|
▶
◀ 8/3 18:27

Option Volume

Detail
ℹ
Current (08/03) 652
Calls: 252 (39%)
Puts: 400 (61%)
Prior (07/31) 310
Calls: 230 (74%)
Puts: 80 (26%)
Current vs Prior +110.32%
Calls: +9.57% (Calls)
Puts: +400.00% (Puts)
Prior 7-Day Total 5,044
Calls: 2,650 (53%)
Puts: 2,394 (47%)
Prior 7-Day Average 720
Calls: 378 (53%)
Puts: 342 (47%)
Current vs Prior 7-Day Avg -9.52%
Calls: -33.43%
Puts: +16.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $729.7K
Calls: $258.5K (35%)
Puts: $471.2K (65%)
Prior (07/31) $161.1K
Calls: $95.8K (59%)
Puts: $65.3K (41%)
Current vs Prior +352.94%
Calls: +169.85%
Puts: +621.43%
Prior 7-Day Total $7.82M
Calls: $3.59M (46%)
Puts: $4.23M (54%)
Prior 7-Day Average $1.12M
Calls: $513.2K (46%)
Puts: $603.9K (54%)
Current vs Prior 7-Day Avg -34.68%
Calls: -49.63%
Puts: -21.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.59
Prior (07/31) 0.35
Current vs Prior +356.35%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +77.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 3,963
Calls: 1,251 (32%)
Puts: 2,712 (68%)
Prior (07/31) 402
Calls: 323 (80%)
Puts: 79 (20%)
Current vs Prior +885.82%
Prior 7-Day Total 16,367
Calls: 9,215 (56%)
Puts: 7,152 (44%)
Prior 7-Day Average 2,338
Calls: 1,316 (56%)
Puts: 1,021 (44%)
Current vs Prior 7-Day Avg +69.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.27% | 17.59%
Prior 11.08% | 17.34%
Current vs Prior +1.78% | +1.45%
Prior 7-Day Avg 12.25% | 17.92%
Current vs 7-Day Avg -8.00% | -1.82%
Prior 7-Day Eod 11.08% | 17.34%
Current vs 7-Day Eod +1.78% | +1.45%
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 65% put dollar volume ($471.2K). Massive premium surge with dollar volume up 353% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bearish P/C ratio of 1.59 - 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 BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2167.8074.80$71.309.8%20.94--
PUTS (0)
No puts meet the criteria

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 0.81, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2148.5055.50$52.0013.5%20.96--
$200.00Aug 2167.8074.80$71.309.8%20.94--
$270.00Aug 2111.8013.90$12.8516.3%10.53166
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 297, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 217.609.60$8.6023.3%740.4191
$310.00Aug 211.703.10$2.4058.3%420.1596
$300.00Aug 212.954.40$3.6839.4%30.21163
$200.00Aug 2167.8074.80$71.309.8%20.94--
$220.00Aug 2148.5055.50$52.0013.5%20.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 214.105.80$4.9534.3%770.2492
$230.00Aug 211.352.40$1.8855.9%340.10163
$220.00Aug 210.151.25$0.70157.1%290.05127
$240.00Aug 212.253.50$2.8843.4%270.1597
$260.00Aug 216.708.60$7.6524.8%20.35103

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. 9 found (best R:R 18.05, avg 5.96)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$330.00Aug 21$1.05$18.95$1.0518.05$311.05
$300.00$310.00Aug 21$1.28$8.72$1.286.81$301.28
$280.00$300.00Aug 21$4.92$15.08$4.923.07$284.92
$270.00$280.00Aug 21$4.25$5.75$4.251.35$274.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$1.00$9.00$1.009.00$239.00
$230.00$220.00Aug 21$1.18$8.82$1.187.47$228.82
$250.00$240.00Aug 21$2.07$7.93$2.073.83$247.93
$260.00$250.00Aug 21$2.70$7.30$2.702.70$257.30
$270.00$260.00Aug 21$4.30$5.70$4.301.33$265.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 27.57, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$220.00Aug 21$19.30$19.30$0.7027.57$219.30
$220.00$270.00Aug 21$39.15$39.15$10.853.61$259.15
$270.00$280.00Aug 21$4.25$4.25$5.750.74$274.25
$280.00$300.00Aug 21$4.92$4.92$15.080.33$284.92
$300.00$310.00Aug 21$1.28$1.28$8.720.15$301.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$4.30$4.30$5.700.75$265.70
$260.00$250.00Aug 21$2.70$2.70$7.300.37$257.30
$250.00$240.00Aug 21$2.07$2.07$7.930.26$247.93
$230.00$220.00Aug 21$1.18$1.18$8.820.13$228.82
$240.00$230.00Aug 21$1.00$1.00$9.000.11$239.00

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 9.20% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$12.85$11.95$24.80$245.20$294.809.20%
$220.00Aug 21$52.00$0.70$52.70$167.30$272.7019.54%
$200.00Aug 21$71.30$1.83$73.13$126.87$273.1327.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.20% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$230.00Aug 21$1.35$1.88$3.23$226.77$333.23
$330.00$240.00Aug 21$1.35$2.88$4.23$235.77$334.23
$310.00$230.00Aug 21$2.40$1.88$4.28$225.72$314.28
$310.00$240.00Aug 21$2.40$2.88$5.28$234.72$315.28
$300.00$230.00Aug 21$3.68$1.88$5.56$224.44$305.56
$330.00$250.00Aug 21$1.35$4.95$6.30$243.70$336.30
$300.00$240.00Aug 21$3.68$2.88$6.56$233.44$306.56
$310.00$250.00Aug 21$2.40$4.95$7.35$242.65$317.35
$300.00$250.00Aug 21$3.68$4.95$8.63$241.37$308.63
$330.00$260.00Aug 21$1.35$7.65$9.00$251.00$339.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.28, avg credit $4.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$6.95$3.052.28$253.05$276.95
240/250270/280Aug 21$6.32$3.681.72$243.68$276.32
260/270300/310Aug 21$5.58$4.421.26$264.42$305.58
220/230270/280Aug 21$5.43$4.571.19$224.57$275.43
230/240270/280Aug 21$5.25$4.751.11$234.75$275.25
260/270280/300Aug 21$9.22$10.780.86$260.78$289.22
250/260300/310Aug 21$3.98$6.020.66$256.02$303.98
250/260280/300Aug 21$7.62$12.380.62$252.38$287.62
240/250280/300Aug 21$6.99$13.010.54$243.01$286.99
240/250300/310Aug 21$3.35$6.650.50$246.65$303.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.87, cheapest $0.63)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.63$9.3714.87
$230.00$240.00$250.00Aug 21$1.07$8.938.35
$250.00$260.00$270.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$330.001:2Aug 21-$0.30$19.70
$300.00$310.001:2Aug 21-$1.12$8.88
$270.00$280.001:2Aug 21-$4.35$5.65
$220.00$270.001:2Aug 21$26.30$23.70
$280.00$300.001:2Aug 21$1.24$18.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$200.001:2Aug 21-$2.96$17.04
$250.00$240.001:2Aug 21-$0.81$9.19
$240.00$230.001:2Aug 21-$0.88$9.12
$260.00$250.001:2Aug 21-$2.25$7.75
$270.00$260.001:2Aug 21-$3.35$6.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.38%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$11.800.530.1%4.38%4.49%1166
$280.00Aug 21$7.600.413.8%2.82%6.64%7491
$300.00Aug 21$2.950.2111.2%1.09%12.34%3163
$310.00Aug 21$1.700.1514.9%0.63%15.58%4296
$330.00Aug 21$0.500.0822.4%0.19%22.55%1189

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. 199 contracts (avg 735 vol/day, 199 traded recently)

FDS averages only 735 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 $10.92 on 07/31 (now $16.50/$18.40) — try a limit near $16.50. Also watch the $290.00 10-16 call last traded $27.40 on 07/28 (now $18.30/$20.70) — try a limit near $19.50; the $300.00 10-16 call last traded $14.00 on 07/30 (now $15.10/$17.50) — try a limit near $15.10. Most tradeable put: the $270.00 09-18 put last traded $15.91 on 07/28 (now $20.50/$22.60) — try a limit near $20.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$11.80$13.90$12.85$12.83 07/30$5.15–$22.55$12.83166
$270.00Sep 18$20.60$23.10$21.85$34.95 07/29$10.60–$29.80$21.85--
$270.00Oct 16$26.20$28.90$27.55$35.60 07/28$15.60–$35.80$27.55--
$270.00Nov 20$29.20$35.00$32.10$23.24 07/24$19.55–$40.40$29.20--
$270.00Dec 18$32.30$40.00$36.15$44.73 07/28$23.15–$44.30$36.15--
$270.00Mar 19$40.40$48.80$44.60$53.42 07/29$29.40–$54.15$44.60--
$260.00Aug 21$17.40$19.50$18.45$15.10 07/30$7.70–$29.60$17.40--
$260.00Sep 18$23.60$28.20$25.90$18.20 07/31$13.55–$35.95$23.60--
$260.00Dec 18$36.80$44.10$40.45$52.30 07/29$26.45–$49.45$40.45--
$260.00Mar 19$45.30$53.50$49.40$33.90 07/23$33.90–$59.05$45.30--
$280.00Aug 21$7.60$9.60$8.60$8.60 07/30$3.35–$16.00$8.6091
$280.00Sep 18$16.50$18.40$17.45$10.92 07/31$9.00–$23.95$16.5062
$280.00Nov 20$25.10$31.30$28.20$35.60 07/28$16.95–$35.15$28.20--
$280.00Dec 18$27.80$35.00$31.40$43.40 07/29$20.05–$39.30$31.40--
$280.00Jan 15$32.30$38.40$35.35$34.18 07/28$22.35–$43.30$34.18--
$280.00Feb 19$34.70$42.00$38.35$45.77 07/28$25.50–$46.60$38.35--
$280.00Mar 19$36.40$44.70$40.55$34.60 07/17$28.00–$49.25$36.40--
$250.00Aug 21$22.70$27.50$25.10$24.40 07/30$11.40–$37.35$24.40--
$250.00Sep 18$30.10$34.20$32.15$28.68 07/30$17.35–$42.35$30.10--
$250.00Nov 20$39.60$45.20$42.40$54.00 07/29$27.45–$52.60$42.40--
$250.00Dec 18$42.50$49.30$45.90$46.70 07/27$30.10–$56.30$45.90--
$290.00Aug 21$4.90$6.20$5.55$4.10 07/31$2.35–$11.10$4.90--
$290.00Sep 18$12.90$15.10$14.00$13.65 07/30$6.55–$19.55$13.6523
$290.00Oct 16$18.30$20.70$19.50$27.40 07/28$9.75–$26.15$19.505
$290.00Dec 18$23.90$31.00$27.45$39.46 07/29$17.10–$35.25$27.45--
$240.00Aug 21$30.20$37.90$34.05$22.49 07/21$16.05–$45.95$30.20--
$240.00Sep 18$37.40$40.80$39.10$36.23 07/30$22.30–$49.95$37.40--
$240.00Dec 18$48.20$54.90$51.55$52.00 07/27$34.80–$62.05$51.55--
$300.00Aug 21$2.95$4.40$3.68$2.25 07/31$1.53–$8.15$2.95163
$300.00Sep 18$10.00$12.00$11.00$6.10 07/31$4.90–$15.80$10.00160
$300.00Oct 16$15.10$17.50$16.30$14.00 07/30$8.55–$21.55$15.105
$300.00Nov 20$17.40$23.20$20.30$18.00 07/27$11.40–$26.75$18.00--
$300.00Dec 18$19.80$27.60$23.70$35.30 07/29$14.80–$30.85$23.70--
$300.00Jan 15$24.50$29.20$26.85$24.00 07/31$16.90–$34.30$24.50--
$300.00Mar 19$29.60$37.00$33.30$30.00 07/30$22.15–$39.75$30.00--
$230.00Aug 21$39.10$45.40$42.25$58.00 07/29$21.90–$54.65$42.25--
$230.00Sep 18$43.80$51.00$47.40$58.85 07/28$27.65–$57.95$47.40--
$230.00Dec 18$54.60$62.00$58.30$72.33 07/29$38.85–$68.45$58.30--
$310.00Aug 21$1.70$3.10$2.40$2.30 07/30$1.05–$4.47$2.3096
$310.00Sep 18$5.50$9.80$7.65$7.00 07/30$3.95–$12.65$7.00--
$310.00Oct 16$12.40$14.70$13.55$11.86 07/17$6.80–$17.60$12.40--
$310.00Dec 18$17.60$25.00$21.30$30.05 07/29$12.80–$26.55$21.30--
$310.00Jan 15$21.00$27.80$24.40$29.00 07/28$15.40–$30.95$24.40--
$310.00Mar 19$24.90$33.60$29.25$27.94 07/30$19.55–$35.90$27.94--
$220.00Aug 21$48.50$55.50$52.00$39.36 07/01$29.30–$64.55$48.50--
$220.00Sep 18$51.90$59.00$55.45$48.00 07/31$34.00–$66.60$51.90--
$220.00Dec 18$61.70$69.00$65.35$56.14 07/16$43.85–$76.15$61.70--
$320.00Aug 21$0.95$2.60$1.78$0.55 07/31$0.70–$3.03$0.95--
$320.00Sep 18$4.20$7.90$6.05$4.50 07/30$2.50–$9.15$4.50140
$320.00Dec 18$14.70$21.70$18.20$26.00 07/29$10.85–$24.10$18.20--
$320.00Mar 19$22.70$30.50$26.60$31.90 07/28$18.10–$32.50$26.60--
$210.00Aug 21$58.10$65.10$61.60$47.00 07/14$36.70–$74.10$58.10--
$210.00Sep 18$60.50$67.60$64.05$78.90 07/29$40.90–$75.60$64.05--
$330.00Aug 21$0.50$2.20$1.35$3.00 07/28$0.70–$2.65$1.35189
$330.00Sep 18$1.50$6.30$3.90$7.50 07/28$2.40–$7.30$3.90151
$330.00Mar 19$20.80$28.00$24.40$30.10 07/28$15.25–$30.35$24.40--
$200.00Aug 21$67.80$74.80$71.30$56.48 07/01$45.15–$84.15$67.80--
$200.00Sep 18$69.50$76.70$73.10$66.00 07/07$48.50–$85.00$69.50--
$200.00Dec 18$76.50$84.00$80.25$78.90 07/17$57.15–$91.80$78.90--
$200.00Mar 19$82.60$90.00$86.30$75.58 07/17$63.95–$97.25$82.60--
$340.00Aug 21$0.25$3.40$1.83$0.35 07/30$0.38–$4.48$0.35--
$340.00Sep 18$2.25$8.00$5.13$3.60 07/30$1.78–$6.00$3.60--
$340.00Dec 18$10.50$17.80$14.15$10.07 07/01$8.20–$17.55$10.50--
$340.00Mar 19$17.30$25.70$21.50$27.90 07/28$14.40–$27.45$21.50--
$190.00Sep 18$78.90$85.90$82.40$40.40 06/22$57.15–$95.40$78.90--
$350.00Aug 21$0.00$4.80$2.40$1.00 07/29$0.50–$3.80$1.00--
$350.00Sep 18$0.05$8.50$4.28$2.60 07/30$1.70–$5.15$2.60--
$350.00Nov 20$6.10$13.00$9.55$11.52 07/28$5.25–$12.30$9.55--
$350.00Dec 18$8.50$15.00$11.75$11.70 07/17$6.45–$15.35$11.70--
$350.00Feb 19$13.10$21.40$17.25$20.40 07/28$10.15–$22.20$17.25--
$350.00Mar 19$14.90$23.10$19.00$20.00 07/30$12.45–$24.95$19.00--
$185.00Sep 18$83.60$90.70$87.15$65.70 06/03$61.25–$99.50$83.60--
$180.00Aug 21$87.40$94.50$90.95$78.00 07/31$63.55–$104.60$87.40--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$1.30–$3.68$0.55--
$360.00Sep 18$0.05$10.00$5.03$2.39 07/30$1.35–$5.03$2.39--
$360.00Dec 18$7.40$12.20$9.80$13.30 07/28$6.35–$12.95$9.80--
$360.00Mar 19$13.40$21.40$17.40$22.60 07/29$10.80–$22.85$17.40--
$175.00Aug 21$92.40$99.40$95.90$83.00 07/31$68.10–$109.50$92.40--
$175.00Dec 18$97.00$105.00$101.00$56.15 06/26$75.45–$112.85$97.00--
$170.00Dec 18$101.50$109.00$105.25$71.37 06/29$79.45–$118.20$101.50--
$370.00Sep 18$0.00$4.80$2.40$1.90 07/28$1.10–$4.75$1.90--
$370.00Oct 16$1.30$10.00$5.65$5.30 07/28$2.40–$6.30$5.30--
$370.00Dec 18$6.30$13.00$9.65$3.80 06/22$5.85–$11.85$6.30--
$370.00Feb 19$9.70$17.90$13.80$19.48 07/29$8.55–$17.25$13.80--
$380.00Sep 18$0.00$4.80$2.40$3.44 07/29$2.40–$4.53$2.40--
$380.00Nov 20$2.30$10.00$6.15$5.06 07/27$2.30–$8.30$5.06--
$380.00Dec 18$2.75$10.50$6.63$7.05 07/07$4.30–$11.20$6.63--
$380.00Feb 19$7.80$15.90$11.85$15.78 07/28$8.00–$16.55$11.85--
$380.00Mar 19$10.00$18.00$14.00$13.87 07/27$9.55–$18.15$13.87--
$150.00Aug 21$116.20$124.40$120.30$108.48 07/17$92.35–$134.40$116.20--
$390.00Nov 20$3.40$6.70$5.05$3.75 07/31$4.38–$7.00$3.75--
$390.00Dec 18$2.15$10.00$6.08$10.28 07/29$5.85–$9.60$6.08--
$390.00Mar 19$8.60$16.60$12.60$16.15 07/28$10.80–$17.05$12.60--
$400.00Sep 18$0.00$4.80$2.40$1.35 07/28$0.50–$3.63$1.35--
$130.00Sep 18$136.50$144.60$140.55$88.40 06/22$113.05–$154.70$136.50--
$130.00Dec 18$138.30$145.90$142.10$91.22 06/22$113.65–$155.45$138.30--
$125.00Dec 18$143.30$150.60$146.95$111.10 06/26$117.95–$159.95$143.30--
$105.00Dec 18$161.70$169.80$165.75$145.38 07/08$137.40–$179.70$161.70--
$100.00Sep 18$166.20$174.40$170.30$152.00 07/01$142.50–$184.40$166.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$10.90$13.00$11.95$12.00 07/30$8.35–$33.85$11.95--
$270.00Sep 18$20.50$22.60$21.55$15.91 07/28$15.80–$39.80$20.5010
$270.00Dec 18$29.10$37.00$33.05$34.81 07/27$29.05–$50.35$33.05--
$260.00Aug 21$6.70$8.60$7.65$10.69 07/30$4.93–$27.25$7.65103
$260.00Sep 18$15.50$17.80$16.65$15.60 07/28$12.05–$32.75$15.60--
$260.00Dec 18$24.20$32.00$28.10$23.00 07/29$24.50–$42.05$24.20--
$260.00Feb 19$29.30$36.80$33.05$28.40 07/28$28.45–$45.75$29.30--
$260.00Mar 19$31.70$38.80$35.25$31.40 07/28$30.95–$48.15$31.70--
$280.00Aug 21$16.70$18.60$17.65$20.30 07/30$11.70–$43.05$17.65--
$280.00Sep 18$26.40$28.10$27.25$39.51 07/21$20.90–$48.20$27.25--
$280.00Dec 18$35.70$42.80$39.25$52.52 07/01$33.50–$57.05$39.25--
$250.00Aug 21$4.10$5.80$4.95$6.42 07/31$3.22–$20.75$4.9592
$250.00Sep 18$9.30$13.90$11.60$14.00 07/30$8.55–$25.85$11.60125
$250.00Oct 16$16.30$18.70$17.50$21.80 07/16$13.45–$28.25$17.501.5K
$250.00Dec 18$19.80$28.00$23.90$25.05 07/27$20.55–$36.85$23.90--
$290.00Aug 21$23.10$26.60$24.85$37.30 07/17$17.65–$51.60$24.85--
$290.00Sep 18$31.30$34.40$32.85$23.00 07/29$25.90–$55.00$31.30--
$290.00Dec 18$41.70$48.70$45.20$77.35 06/18$39.10–$63.50$45.20--
$240.00Aug 21$2.25$3.50$2.88$4.67 07/31$1.73–$15.25$2.8897
$240.00Sep 18$6.60$10.60$8.60$9.55 07/31$5.05–$21.20$8.60111
$240.00Oct 16$11.00$15.30$13.15$9.60 07/29$10.25–$23.00$11.004
$240.00Nov 20$14.20$19.70$16.95$26.52 07/23$13.75–$26.95$16.95--
$240.00Dec 18$15.80$23.60$19.70$17.15 07/28$17.10–$31.55$17.15--
$240.00Jan 15$18.00$23.70$20.85$24.57 07/31$18.90–$32.85$20.85--
$240.00Mar 19$21.80$29.90$25.85$23.35 07/28$22.75–$37.05$23.35--
$300.00Aug 21$29.80$36.40$33.10$24.00 07/29$24.30–$60.30$29.80--
$300.00Sep 18$37.10$41.30$39.20$48.00 07/31$31.05–$63.15$39.208
$300.00Jan 15$49.00$57.00$53.00$47.55 07/28$46.25–$71.40$49.00--
$300.00Mar 19$54.20$61.90$58.05$50.50 07/28$51.75–$74.95$54.20--
$230.00Aug 21$1.35$2.40$1.88$3.00 07/31$1.28–$10.40$1.88163
$230.00Sep 18$4.60$8.00$6.30$4.25 07/29$4.72–$15.80$4.60--
$230.00Oct 16$8.30$11.90$10.10$5.90 07/29$7.75–$18.30$8.30--
$230.00Nov 20$10.10$16.00$13.05$10.35 07/29$11.05–$21.50$10.35--
$230.00Dec 18$12.30$19.80$16.05$13.48 07/29$14.35–$26.85$13.48--
$230.00Jan 15$15.20$22.10$18.65$18.00 07/30$15.80–$27.25$18.00--
$310.00Sep 18$45.20$48.90$47.05$71.97 07/23$38.50–$72.00$47.05--
$310.00Oct 16$49.10$53.30$51.20$40.00 07/29$42.95–$72.20$49.10--
$310.00Dec 18$54.10$61.80$57.95$97.79 06/25$50.30–$79.05$57.95--
$310.00Mar 19$60.00$68.20$64.10$57.30 07/28$57.90–$82.70$60.00--
$220.00Aug 21$0.15$1.25$0.70$1.53 07/30$0.70–$6.50$0.70127
$220.00Sep 18$3.10$5.90$4.50$5.35 07/31$3.28–$11.60$4.50--
$220.00Oct 16$7.50$9.30$8.40$8.00 07/30$6.85–$14.35$8.00--
$220.00Dec 18$11.00$17.00$14.00$11.30 07/28$11.40–$21.75$11.30--
$220.00Jan 15$11.30$18.80$15.05$17.80 07/27$13.20–$23.15$15.05--
$220.00Feb 19$13.10$21.00$17.05$21.00 07/16$14.75–$24.80$17.05--
$220.00Mar 19$14.90$22.60$18.75$21.08 07/27$16.90–$26.95$18.75--
$320.00Aug 21$47.30$54.00$50.65$56.80 07/27$39.65–$79.10$50.65--
$320.00Sep 18$52.40$58.70$55.55$78.50 06/09$45.65–$80.80$55.55--
$320.00Dec 18$62.50$69.50$66.00$100.00 06/26$57.40–$87.15$66.00--
$320.00Feb 19$65.20$73.30$69.25$59.80 07/28$61.70–$89.10$65.20--
$210.00Aug 21$0.00$2.35$1.18$0.55 07/29$0.55–$4.80$0.55--
$210.00Sep 18$0.25$5.50$2.88$3.69 07/31$1.90–$9.00$2.88--
$210.00Dec 18$7.10$13.40$10.25$11.00 07/30$9.15–$17.95$10.25--
$330.00Sep 18$60.40$67.00$63.70$46.86 07/29$53.45–$90.05$60.40--
$200.00Aug 21$0.15$3.50$1.83$0.50 07/30$0.63–$3.43$0.50--
$200.00Sep 18$1.70$3.20$2.45$3.12 07/30$2.15–$6.60$2.4575
$200.00Oct 16$1.05$9.20$5.13$6.50 07/17$3.78–$9.25$5.13--
$200.00Nov 20$3.80$11.00$7.40$9.00 07/21$4.75–$10.90$7.40--
$200.00Dec 18$5.20$13.00$9.10$7.04 07/28$7.45–$14.30$7.04--
$200.00Jan 15$6.50$13.70$10.10$9.00 07/30$8.05–$14.90$9.00--
$200.00Feb 19$7.50$14.90$11.20$9.90 07/28$9.50–$17.35$9.90--
$200.00Mar 19$11.30$15.40$13.35$14.95 07/27$11.55–$19.55$13.351
$340.00Sep 18$69.50$76.00$72.75$65.60 07/28$61.50–$99.55$69.50--
$195.00Aug 21$0.00$4.80$2.40$0.64 07/27$1.30–$4.20$0.64--
$195.00Sep 18$1.30$2.95$2.13$2.67 07/30$1.73–$6.10$2.13--
$195.00Dec 18$5.30$12.00$8.65$10.60 07/14$5.78–$12.40$8.65--
$190.00Aug 21$0.00$4.80$2.40$0.91 07/24$1.00–$4.23$0.91--
$190.00Sep 18$0.05$6.20$3.13$1.90 07/31$1.78–$5.18$1.90--
$190.00Dec 18$3.10$11.00$7.05$11.36 07/23$5.85–$11.85$7.05--
$190.00Mar 19$6.90$15.00$10.95$8.40 07/29$10.00–$15.85$8.40--
$350.00Sep 18$78.40$86.00$82.20$129.85 06/26$70.85–$109.10$82.20--
$350.00Dec 18$84.70$93.00$88.85$79.08 07/28$79.20–$113.00$84.70--
$350.00Jan 15$86.90$94.00$90.45$81.48 07/28$80.70–$112.15$86.90--
$185.00Aug 21$0.00$0.85$0.43$0.30 07/27$0.43–$5.33$0.30--
$185.00Sep 18$0.05$6.00$3.03$1.00 07/29$0.98–$4.90$1.00--
$185.00Dec 18$2.90$10.00$6.45$7.80 07/16$4.90–$9.75$6.45--
$180.00Aug 21$0.00$0.50$0.25$0.80 07/23$0.25–$2.53$0.25--
$180.00Sep 18$0.85$2.35$1.60$1.10 07/30$1.10–$4.22$1.10296
$180.00Dec 18$2.45$10.00$6.23$4.66 07/28$4.90–$9.15$4.66--
$360.00Sep 18$88.20$95.00$91.60$79.32 07/28$80.00–$118.95$88.20--
$360.00Dec 18$93.70$101.00$97.35$138.62 06/24$87.25–$121.95$97.35--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$2.78$2.40--
$175.00Sep 18$0.00$4.80$2.40$1.75 07/24$1.05–$3.93$1.75--
$175.00Dec 18$3.00$8.40$5.70$4.95 07/31$3.80–$8.20$4.95--
$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$1.50$8.00$4.75$3.00 07/29$3.93–$7.15$3.00--
$370.00Sep 18$97.20$104.90$101.05$154.08 06/25$89.20–$128.40$101.05--
$370.00Dec 18$102.40$109.90$106.15$144.85 06/26$94.95–$131.05$106.15--
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.40–$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$7.90$5.00$2.80 07/29$4.20–$6.40$2.80--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$2.40$0.54--
$160.00Sep 18$0.35$1.50$0.93$0.70 07/31$0.85–$1.95$0.70--
$160.00Dec 18$2.00$10.00$6.00$2.50 07/29$3.83–$6.25$2.50--
$160.00Jan 15$1.80$4.90$3.35$4.30 07/31$3.35–$6.45$3.35--
$155.00Aug 21$0.00$4.80$2.40$0.30 07/20$2.40–$2.40$0.30--
$155.00Dec 18$0.15$8.40$4.28$4.67 06/04$2.40–$5.13$4.28--
$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--

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 252
Total Puts 400
Put/Call Ratio 1.59
Net Difference -148

Prior's Put/Call Breakdown

Total Calls 230
Total Puts 80
Put/Call Ratio 0.35
Net Difference 150

Prior 7-Day Put/Call Summary

Total Calls 2,650
Total Puts 2,394
Average Put/Call Ratio 0.90
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