Tour v490
FDS
FACTSET RESH SYS INC
$274.49 +1.78%
(8/3 18:27) ◀
|
Tuesday, August 4, 2026 (6:41pm)
January 2026
|
▶ (8/5 18:44)
◀ 8/4 18:41 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,046
Calls: 59 (3%)
Puts: 1,987 (97%)
Prior (08/03) 652
Calls: 252 (39%)
Puts: 400 (61%)
Current vs Prior +213.80%
Calls: -76.59% (Calls)
Puts: +396.75% (Puts)
Prior 7-Day Total 5,594
Calls: 2,843 (51%)
Puts: 2,751 (49%)
Prior 7-Day Average 799
Calls: 406 (51%)
Puts: 393 (49%)
Current vs Prior 7-Day Avg +156.02%
Calls: -85.47%
Puts: +405.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.01M
Calls: $78.5K (3%)
Puts: $2.93M (97%)
Prior (08/03) $729.7K
Calls: $258.5K (35%)
Puts: $471.2K (65%)
Current vs Prior +312.06%
Calls: -69.63%
Puts: +521.45%
Prior 7-Day Total $8.28M
Calls: $3.74M (45%)
Puts: $4.54M (55%)
Prior 7-Day Average $1.18M
Calls: $533.6K (45%)
Puts: $648.9K (55%)
Current vs Prior 7-Day Avg +154.28%
Calls: -85.29%
Puts: +351.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 33.68
Prior (08/03) 1.59
Current vs Prior +2021.71%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +3203.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 3,382
Calls: 775 (23%)
Puts: 2,607 (77%)
Prior (08/03) 3,963
Calls: 1,251 (32%)
Puts: 2,712 (68%)
Current vs Prior -14.66%
Prior 7-Day Total 19,434
Calls: 9,778 (50%)
Puts: 9,656 (50%)
Prior 7-Day Average 2,776
Calls: 1,396 (50%)
Puts: 1,379 (50%)
Current vs Prior 7-Day Avg +21.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.09% | 17.03%
Prior 11.27% | 17.59%
Current vs Prior -1.59% | -3.20%
Prior 7-Day Avg 11.96% | 17.76%
Current vs 7-Day Avg -7.24% | -4.08%
Prior 7-Day Eod 11.27% | 17.59%
Current vs 7-Day Eod -1.59% | -3.20%
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

Strong bearish conviction with 97% of dollar volume in puts ($2.93M) vs calls ($78.5K). Massive premium surge with dollar volume up 312% vs prior. Dollar volume significantly above 7-day average (154% higher). Unusually high activity with volume up 214% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 2 found (avg delta 0.61, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1825.4032.00$28.7023.0%10.64--
$270.00Aug 2112.1018.00$15.0539.2%10.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 93, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 188.6014.70$11.6552.4%200.36161
$290.00Sep 1811.0018.10$14.5548.8%130.42--
$290.00Aug 215.709.90$7.8053.8%40.35--
$280.00Aug 218.4012.00$10.2035.3%20.45162
$320.00Aug 210.703.90$2.30139.1%20.13159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 182.055.10$3.5885.2%180.12116
$240.00Aug 210.853.90$2.38128.2%110.13106
$230.00Aug 210.353.60$1.98164.1%100.10155
$260.00Aug 214.507.10$5.8044.8%20.29103
$270.00Aug 216.8014.00$10.4069.2%20.42233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 12.9%, max 22.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1861.1%49.7%22.9%3159
$310.00Aug 21Sep 1863.9%54.0%18.4%2126
$300.00Aug 21Sep 1862.7%55.5%13.1%21324
$290.00Aug 21Sep 1859.3%54.7%8.3%17--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1858.3%57.2%1.9%12106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 24.00, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$1.77$8.23$1.774.65$311.77
$300.00$310.00Aug 21$1.78$8.22$1.784.62$301.78
$290.00$300.00Aug 21$1.95$8.05$1.954.13$291.95
$280.00$290.00Aug 21$2.40$7.60$2.403.17$282.40
$290.00$300.00Sep 18$2.90$7.10$2.902.45$292.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.40$9.60$0.4024.00$239.60
$250.00$240.00Aug 21$0.87$9.13$0.8710.49$249.13
$240.00$220.00Sep 18$4.22$15.78$4.223.74$235.78
$260.00$250.00Aug 21$2.55$7.45$2.552.92$257.45
$260.00$240.00Sep 18$6.30$13.70$6.302.17$253.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.94, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$4.85$4.85$5.150.94$274.85
$260.00$290.00Sep 18$14.15$14.15$15.850.89$274.15
$310.00$320.00Sep 18$3.25$3.25$6.750.48$313.25
$300.00$310.00Sep 18$3.10$3.10$6.900.45$303.10
$290.00$300.00Sep 18$2.90$2.90$7.100.41$292.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$4.60$4.60$5.400.85$265.40
$260.00$240.00Sep 18$6.30$6.30$13.700.46$253.70
$260.00$250.00Aug 21$2.55$2.55$7.450.34$257.45
$240.00$220.00Sep 18$4.22$4.22$15.780.27$235.78
$250.00$240.00Aug 21$0.87$0.87$9.130.10$249.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.62, cheapest $3.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$3.0061.1%49.7%
$310.00Aug 21Sep 18$4.4863.9%54.0%
$300.00Aug 21Sep 18$5.8062.7%55.5%
$290.00Aug 21Sep 18$6.7559.3%54.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$5.4258.3%57.2%
$260.00Aug 21Sep 18$8.3050.3%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.27% of stock, avg 12.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$15.05$10.40$25.45$244.55$295.459.27%
$260.00Sep 18$28.70$14.10$42.80$217.20$302.8015.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 1.56% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$2.30$1.98$4.28$225.72$324.28
$320.00$240.00Aug 21$2.30$2.38$4.68$235.32$324.68
$320.00$250.00Aug 21$2.30$3.25$5.55$244.45$325.55
$310.00$230.00Aug 21$4.07$1.98$6.05$223.95$316.05
$310.00$240.00Aug 21$4.07$2.38$6.45$233.55$316.45
$310.00$250.00Aug 21$4.07$3.25$7.32$242.68$317.32
$300.00$230.00Aug 21$5.85$1.98$7.83$222.17$307.83
$320.00$260.00Aug 21$2.30$5.80$8.10$251.90$328.10
$300.00$240.00Aug 21$5.85$2.38$8.23$231.77$308.23
$320.00$220.00Sep 18$5.30$3.58$8.88$211.12$328.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.85, avg credit $5.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$7.40$2.602.85$252.60$277.40
260/270280/290Aug 21$7.00$3.002.33$263.00$287.00
260/270290/300Aug 21$6.55$3.451.90$263.45$296.55
260/270300/310Aug 21$6.38$3.621.76$263.62$306.38
260/270310/320Aug 21$6.37$3.631.75$263.63$316.37
220/240260/290Sep 18$18.37$11.631.58$221.63$278.37
240/250270/280Aug 21$5.72$4.281.34$244.28$275.72
230/240270/280Aug 21$5.25$4.751.11$234.75$275.25
250/260280/290Aug 21$4.95$5.050.98$255.05$284.95
240/260310/320Sep 18$9.55$10.450.91$250.45$319.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 57.82, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.17$9.8357.82
$280.00$290.00$300.00Aug 21$0.45$9.5521.22
$270.00$280.00$290.00Aug 21$2.45$7.553.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.47$9.5320.28
$220.00$240.00$260.00Sep 18$2.08$17.928.62
$240.00$250.00$260.00Aug 21$1.68$8.324.95
$250.00$260.00$270.00Aug 21$2.05$7.953.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$290.001:2Sep 18-$0.40$29.60
$310.00$320.001:2Aug 21-$0.53$9.47
$310.00$320.001:2Sep 18-$2.05$7.95
$300.00$310.001:2Aug 21-$2.29$7.71
$290.00$300.001:2Aug 21-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Sep 18-$1.50$18.50
$260.00$250.001:2Aug 21-$0.70$9.30
$270.00$260.001:2Aug 21-$1.20$8.80
$250.00$240.001:2Aug 21-$1.51$8.49
$240.00$230.001:2Aug 21-$1.58$8.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.01%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$11.000.425.7%4.01%9.66%13--
$300.00Sep 18$8.600.369.3%3.13%12.43%20161
$280.00Aug 21$8.400.452.0%3.06%5.07%2162
$290.00Aug 21$5.700.355.7%2.08%7.73%4--
$310.00Sep 18$4.700.2912.9%1.71%14.65%1--
$300.00Aug 21$3.400.279.3%1.24%10.53%1163
$320.00Sep 18$2.600.2116.6%0.95%17.53%1--
$310.00Aug 21$2.050.2012.9%0.75%13.68%1126
$320.00Aug 21$0.700.1316.6%0.26%16.83%2159

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 $300.00 01-15 call last traded $24.00 on 07/31 (now $25.70/$31.10) — try a limit near $25.70. Also watch the $280.00 08-21 call last traded $8.60 on 07/30 (now $8.40/$12.00) — try a limit near $8.60; the $300.00 09-18 call last traded $6.10 on 07/31 (now $8.60/$14.70) — try a limit near $8.60. Most tradeable put: the $240.00 10-16 put last traded $9.60 on 07/29 (now $11.30/$14.00) — try a limit near $11.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$12.10$18.00$15.05$12.83 07/30$5.15–$22.55$12.83--
$270.00Sep 18$19.90$26.10$23.00$34.95 07/29$10.60–$29.80$23.00--
$270.00Oct 16$25.60$33.00$29.30$35.60 07/28$15.60–$35.80$29.30--
$270.00Nov 20$31.00$39.00$35.00$23.24 07/24$19.55–$40.40$31.00--
$270.00Dec 18$33.70$42.90$38.30$44.73 07/28$23.15–$44.30$38.30--
$270.00Mar 19$44.00$51.30$47.65$53.42 07/29$29.40–$54.15$47.65--
$280.00Aug 21$8.40$12.00$10.20$8.60 07/30$3.35–$16.00$8.60162
$280.00Sep 18$17.20$20.50$18.85$10.92 07/31$9.00–$23.95$17.20--
$280.00Nov 20$26.10$34.20$30.15$35.60 07/28$16.95–$35.15$30.15--
$280.00Dec 18$29.80$38.00$33.90$43.40 07/29$20.05–$39.30$33.90--
$280.00Jan 15$33.00$40.80$36.90$34.18 07/28$22.35–$43.30$34.18--
$280.00Feb 19$37.00$45.00$41.00$45.77 07/28$25.50–$46.60$41.00--
$280.00Mar 19$39.00$46.70$42.85$34.60 07/17$28.00–$49.25$39.00--
$260.00Aug 21$18.20$25.30$21.75$15.10 07/30$7.70–$29.60$18.20--
$260.00Sep 18$25.40$32.00$28.70$18.20 07/31$13.55–$35.95$25.40--
$260.00Dec 18$39.90$48.00$43.95$52.30 07/29$26.45–$49.45$43.95--
$260.00Mar 19$48.40$56.20$52.30$33.90 07/23$33.90–$59.05$48.40--
$290.00Aug 21$5.70$9.90$7.80$4.10 07/31$2.35–$11.10$5.70--
$290.00Sep 18$11.00$18.10$14.55$13.65 07/30$6.55–$19.55$13.65--
$290.00Oct 16$16.60$24.10$20.35$27.40 07/28$9.75–$26.15$20.35--
$290.00Dec 18$25.50$34.00$29.75$39.46 07/29$17.10–$35.25$29.75--
$250.00Aug 21$26.00$32.20$29.10$24.40 07/30$11.40–$37.35$26.00--
$250.00Sep 18$32.10$39.50$35.80$28.68 07/30$17.35–$42.35$32.10--
$250.00Nov 20$42.00$50.00$46.00$54.00 07/29$27.45–$52.60$46.00--
$250.00Dec 18$45.50$53.00$49.25$46.70 07/27$30.10–$56.30$46.70--
$300.00Aug 21$3.40$8.30$5.85$2.25 07/31$1.53–$8.15$3.40163
$300.00Sep 18$8.60$14.70$11.65$6.10 07/31$4.90–$15.80$8.60161
$300.00Oct 16$13.00$21.20$17.10$14.00 07/30$8.55–$21.55$14.00--
$300.00Nov 20$18.00$25.60$21.80$18.00 07/27$11.40–$26.75$18.00--
$300.00Dec 18$21.20$30.00$25.60$35.30 07/29$14.80–$30.85$25.60--
$300.00Jan 15$25.70$31.10$28.40$24.00 07/31$16.90–$34.30$25.704
$300.00Mar 19$31.00$39.00$35.00$30.00 07/30$22.15–$39.75$31.00--
$240.00Aug 21$34.70$40.60$37.65$22.49 07/21$16.05–$45.95$34.70--
$240.00Sep 18$39.40$46.30$42.85$36.23 07/30$22.30–$49.95$39.40--
$240.00Dec 18$51.70$59.00$55.35$52.00 07/27$34.80–$62.05$52.00--
$310.00Aug 21$2.05$6.10$4.07$2.30 07/30$1.05–$4.47$2.30126
$310.00Sep 18$4.70$12.40$8.55$7.00 07/30$3.95–$12.65$7.00--
$310.00Oct 16$10.00$18.40$14.20$11.86 07/17$6.80–$17.60$11.86--
$310.00Dec 18$18.40$26.70$22.55$30.05 07/29$12.80–$26.55$22.55--
$310.00Jan 15$22.60$27.50$25.05$29.00 07/28$15.40–$30.95$25.05--
$310.00Mar 19$28.00$35.50$31.75$27.94 07/30$19.55–$35.90$28.00--
$230.00Aug 21$43.90$50.60$47.25$58.00 07/29$21.90–$54.65$47.25--
$230.00Sep 18$47.10$54.10$50.60$58.85 07/28$27.65–$57.95$50.60--
$230.00Dec 18$58.30$65.20$61.75$72.33 07/29$38.85–$68.45$61.75--
$320.00Aug 21$0.70$3.90$2.30$0.55 07/31$0.70–$3.03$0.70159
$320.00Sep 18$2.60$8.00$5.30$4.50 07/30$2.50–$9.15$4.50--
$320.00Dec 18$14.90$23.70$19.30$26.00 07/29$10.85–$24.10$19.30--
$320.00Mar 19$24.40$31.90$28.15$31.90 07/28$18.10–$32.50$28.15--
$220.00Aug 21$53.40$60.00$56.70$39.36 07/01$29.30–$64.55$53.40--
$220.00Sep 18$55.80$62.40$59.10$48.00 07/31$34.00–$66.60$55.80--
$220.00Dec 18$65.40$72.30$68.85$56.14 07/16$43.85–$76.15$65.40--
$330.00Aug 21$0.55$2.35$1.45$3.00 07/28$0.70–$2.65$1.45--
$330.00Sep 18$0.95$6.50$3.73$7.50 07/28$2.40–$7.30$3.73--
$330.00Mar 19$21.50$29.50$25.50$30.10 07/28$15.25–$30.35$25.50--
$210.00Aug 21$63.10$69.60$66.35$47.00 07/14$36.70–$74.10$63.10--
$210.00Sep 18$64.80$71.30$68.05$78.90 07/29$40.90–$75.60$68.05--
$340.00Aug 21$0.25$3.40$1.83$0.35 07/30$0.38–$4.48$0.35--
$340.00Sep 18$0.40$5.00$2.70$3.60 07/30$1.78–$6.00$2.70--
$340.00Dec 18$10.00$19.00$14.50$10.07 07/01$8.20–$17.55$10.07--
$340.00Mar 19$19.00$26.50$22.75$27.90 07/28$14.40–$27.45$22.75--
$200.00Aug 21$72.90$79.30$76.10$56.48 07/01$45.15–$84.15$72.90--
$200.00Sep 18$74.10$80.60$77.35$66.00 07/07$48.50–$85.00$74.10--
$200.00Dec 18$80.60$87.60$84.10$78.90 07/17$57.15–$91.80$80.60--
$200.00Mar 19$86.60$93.40$90.00$75.58 07/17$63.95–$97.25$86.60--
$350.00Aug 21$0.10$4.50$2.30$1.00 07/29$0.50–$3.80$1.00--
$350.00Sep 18$0.85$5.50$3.18$2.60 07/30$1.70–$5.15$2.60--
$350.00Nov 20$5.10$14.00$9.55$11.52 07/28$5.25–$12.30$9.55--
$350.00Dec 18$8.00$17.00$12.50$11.70 07/17$6.45–$15.35$11.70--
$350.00Feb 19$14.30$22.70$18.50$20.40 07/28$10.15–$22.20$18.50--
$350.00Mar 19$16.00$24.40$20.20$20.00 07/30$12.45–$24.95$20.00--
$190.00Sep 18$83.60$90.10$86.85$40.40 06/22$57.15–$95.40$83.60--
$360.00Aug 21$0.00$8.90$4.45$0.55 07/10$1.30–$4.45$0.55--
$360.00Sep 18$0.00$7.10$3.55$2.39 07/30$1.35–$5.03$2.39--
$360.00Dec 18$8.10$13.70$10.90$13.30 07/28$6.35–$12.95$10.90--
$360.00Mar 19$14.50$22.40$18.45$22.60 07/29$10.80–$22.85$18.45--
$185.00Sep 18$88.40$95.00$91.70$65.70 06/03$61.25–$99.50$88.40--
$180.00Aug 21$92.60$99.00$95.80$78.00 07/31$63.55–$104.60$92.60--
$370.00Sep 18$0.10$6.40$3.25$1.90 07/28$1.10–$4.75$1.90--
$370.00Oct 16$0.15$9.30$4.73$5.30 07/28$2.40–$6.30$4.73--
$370.00Dec 18$5.00$13.70$9.35$3.80 06/22$5.85–$11.85$5.00--
$370.00Feb 19$10.30$18.10$14.20$19.48 07/29$8.55–$17.25$14.20--
$175.00Aug 21$97.50$104.10$100.80$83.00 07/31$68.10–$109.50$97.50--
$175.00Dec 18$102.10$108.70$105.40$56.15 06/26$75.45–$112.85$102.10--
$170.00Dec 18$106.60$113.10$109.85$71.37 06/29$79.45–$118.20$106.60--
$380.00Sep 18$0.00$9.90$4.95$3.44 07/29$2.40–$4.95$3.44--
$380.00Nov 20$2.45$9.60$6.03$5.06 07/27$2.30–$8.30$5.06--
$380.00Dec 18$3.50$12.10$7.80$7.05 07/07$4.30–$11.20$7.05--
$380.00Feb 19$9.70$16.60$13.15$15.78 07/28$8.00–$16.55$13.15--
$380.00Mar 19$11.00$18.90$14.95$13.87 07/27$9.55–$18.15$13.87--
$390.00Nov 20$2.00$8.70$5.35$3.75 07/31$4.38–$7.00$3.75--
$390.00Dec 18$2.90$10.40$6.65$10.28 07/29$5.85–$9.60$6.65--
$390.00Mar 19$9.40$17.00$13.20$16.15 07/28$10.80–$17.05$13.20--
$150.00Aug 21$122.40$128.80$125.60$108.48 07/17$92.35–$134.40$122.40--
$400.00Sep 18$0.00$1.00$0.50$1.35 07/28$0.50–$3.63$0.50--
$130.00Sep 18$140.90$149.10$145.00$88.40 06/22$113.05–$154.70$140.90--
$130.00Dec 18$142.10$150.30$146.20$91.22 06/22$113.65–$155.45$142.10--
$125.00Dec 18$146.90$155.00$150.95$111.10 06/26$117.95–$159.95$146.90--
$105.00Dec 18$166.60$174.40$170.50$145.38 07/08$137.40–$179.70$166.60--
$100.00Sep 18$170.80$178.90$174.85$152.00 07/01$142.50–$184.40$170.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$6.80$14.00$10.40$12.00 07/30$8.35–$33.85$10.40233
$270.00Sep 18$14.00$21.30$17.65$15.91 07/28$15.80–$39.80$15.91--
$270.00Dec 18$27.10$35.80$31.45$34.81 07/27$29.05–$50.35$31.45--
$280.00Aug 21$11.80$19.00$15.40$20.30 07/30$11.70–$43.05$15.40--
$280.00Sep 18$21.40$26.10$23.75$39.51 07/21$20.90–$48.20$23.75--
$280.00Dec 18$32.40$41.00$36.70$52.52 07/01$33.50–$57.05$36.70--
$260.00Aug 21$4.50$7.10$5.80$10.69 07/30$4.93–$27.25$5.80103
$260.00Sep 18$11.90$16.30$14.10$15.60 07/28$12.05–$32.75$14.1010
$260.00Dec 18$22.40$31.00$26.70$23.00 07/29$24.50–$42.05$23.00--
$260.00Feb 19$27.90$35.00$31.45$28.40 07/28$28.45–$45.75$28.40--
$260.00Mar 19$29.00$37.10$33.05$31.40 07/28$30.95–$48.15$31.40--
$290.00Aug 21$18.30$25.00$21.65$37.30 07/17$17.65–$51.60$21.65--
$290.00Sep 18$27.60$33.50$30.55$23.00 07/29$25.90–$55.00$27.60--
$290.00Dec 18$38.10$45.90$42.00$77.35 06/18$39.10–$63.50$42.00--
$250.00Aug 21$1.50$5.00$3.25$6.42 07/31$3.22–$20.75$3.25--
$250.00Sep 18$8.50$12.60$10.55$14.00 07/30$8.55–$25.85$10.55--
$250.00Oct 16$11.80$18.50$15.15$21.80 07/16$13.45–$28.25$15.151.5K
$250.00Dec 18$18.10$27.00$22.55$25.05 07/27$20.55–$36.85$22.55--
$300.00Aug 21$25.80$31.50$28.65$24.00 07/29$24.30–$60.30$25.80--
$300.00Sep 18$32.60$39.30$35.95$48.00 07/31$31.05–$63.15$35.95--
$300.00Jan 15$47.90$54.30$51.10$47.55 07/28$46.25–$71.40$47.90--
$300.00Mar 19$52.00$59.20$55.60$50.50 07/28$51.75–$74.95$52.00--
$240.00Aug 21$0.85$3.90$2.38$4.67 07/31$1.73–$15.25$2.38106
$240.00Sep 18$5.70$9.90$7.80$9.55 07/31$5.05–$21.20$7.80--
$240.00Oct 16$11.30$14.00$12.65$9.60 07/29$10.25–$23.00$11.305
$240.00Nov 20$11.60$19.50$15.55$26.52 07/23$13.75–$26.95$15.55--
$240.00Dec 18$14.20$22.80$18.50$17.15 07/28$17.10–$31.55$17.15--
$240.00Jan 15$19.40$24.00$21.70$24.57 07/31$18.90–$32.85$21.70--
$240.00Mar 19$20.50$28.50$24.50$23.35 07/28$22.75–$37.05$23.35--
$310.00Sep 18$40.30$46.70$43.50$71.97 07/23$38.50–$72.00$43.50--
$310.00Oct 16$44.70$51.60$48.15$40.00 07/29$42.95–$72.20$44.70--
$310.00Dec 18$51.00$59.00$55.00$97.79 06/25$50.30–$79.05$55.00--
$310.00Mar 19$58.00$65.70$61.85$57.30 07/28$57.90–$82.70$58.00--
$230.00Aug 21$0.35$3.60$1.98$3.00 07/31$1.28–$10.40$1.98155
$230.00Sep 18$2.00$8.50$5.25$4.25 07/29$4.72–$15.80$4.25--
$230.00Oct 16$4.20$12.90$8.55$5.90 07/29$7.75–$18.30$5.90--
$230.00Nov 20$8.30$15.10$11.70$10.35 07/29$11.05–$21.50$10.35--
$230.00Dec 18$10.90$19.40$15.15$13.48 07/29$14.35–$26.85$13.48--
$230.00Jan 15$16.00$20.60$18.30$18.00 07/30$15.80–$27.25$18.00--
$320.00Aug 21$42.70$48.80$45.75$56.80 07/27$39.65–$79.10$45.75--
$320.00Sep 18$47.20$55.00$51.10$78.50 06/09$45.65–$80.80$51.10--
$320.00Dec 18$58.00$66.00$62.00$100.00 06/26$57.40–$87.15$62.00--
$320.00Feb 19$63.00$70.40$66.70$59.80 07/28$61.70–$89.10$63.00--
$220.00Aug 21$0.00$3.60$1.80$1.53 07/30$0.70–$6.50$1.53--
$220.00Sep 18$2.05$5.10$3.58$5.35 07/31$3.28–$11.60$3.58116
$220.00Oct 16$3.00$8.50$5.75$8.00 07/30$5.75–$14.35$5.7512
$220.00Dec 18$8.20$16.30$12.25$11.30 07/28$11.40–$21.75$11.30--
$220.00Jan 15$10.00$17.60$13.80$17.80 07/27$13.20–$23.15$13.80--
$220.00Feb 19$12.70$19.60$16.15$21.00 07/16$14.75–$24.80$16.15--
$220.00Mar 19$13.70$21.60$17.65$21.08 07/27$16.90–$26.95$17.65--
$330.00Sep 18$56.60$62.90$59.75$46.86 07/29$53.45–$90.05$56.60--
$210.00Aug 21$0.00$2.35$1.18$0.55 07/29$0.55–$4.80$0.55--
$210.00Sep 18$1.50$4.70$3.10$3.69 07/31$1.90–$9.00$3.10--
$210.00Dec 18$6.30$12.70$9.50$11.00 07/30$9.15–$17.95$9.50--
$340.00Sep 18$64.80$71.70$68.25$65.60 07/28$61.50–$99.55$65.60--
$200.00Aug 21$0.15$3.50$1.83$0.50 07/30$0.63–$3.43$0.50--
$200.00Sep 18$1.05$6.80$3.93$3.12 07/30$2.15–$6.60$3.12--
$200.00Oct 16$0.85$8.00$4.43$6.50 07/17$3.78–$9.25$4.43--
$200.00Nov 20$2.25$9.50$5.88$9.00 07/21$4.75–$10.90$5.88--
$200.00Dec 18$5.00$10.50$7.75$7.04 07/28$7.45–$14.30$7.04--
$200.00Jan 15$4.60$12.50$8.55$9.00 07/30$8.05–$14.90$8.55--
$200.00Feb 19$7.00$14.60$10.80$9.90 07/28$9.50–$17.35$9.90--
$200.00Mar 19$9.00$16.10$12.55$14.95 07/27$11.55–$19.55$12.55--
$350.00Sep 18$74.10$80.80$77.45$129.85 06/26$70.85–$109.10$77.45--
$350.00Dec 18$81.00$88.60$84.80$79.08 07/28$79.20–$113.00$81.00--
$350.00Jan 15$83.00$90.60$86.80$81.48 07/28$80.70–$112.15$83.00--
$195.00Aug 21$0.00$3.00$1.50$0.64 07/27$1.35–$4.20$0.64--
$195.00Sep 18$0.95$6.60$3.78$2.67 07/30$1.73–$6.10$2.67--
$195.00Dec 18$3.60$11.00$7.30$10.60 07/14$5.78–$12.40$7.30--
$190.00Aug 21$0.00$8.80$4.40$0.91 07/24$1.00–$4.40$0.91--
$190.00Sep 18$0.25$8.90$4.58$1.90 07/31$1.78–$5.18$1.90--
$190.00Dec 18$2.75$10.30$6.53$11.36 07/23$5.85–$11.85$6.53--
$190.00Mar 19$6.90$13.30$10.10$8.40 07/29$10.00–$15.85$8.40--
$360.00Sep 18$83.30$90.00$86.65$79.32 07/28$80.00–$118.95$83.30--
$360.00Dec 18$89.40$96.80$93.10$138.62 06/24$87.25–$121.95$93.10--
$185.00Aug 21$0.00$0.85$0.43$0.30 07/27$0.43–$5.33$0.30--
$185.00Sep 18$0.00$6.00$3.00$1.00 07/29$0.98–$4.90$1.00--
$185.00Dec 18$3.10$9.60$6.35$7.80 07/16$4.90–$9.75$6.35--
$180.00Aug 21$0.00$1.50$0.75$0.80 07/23$0.25–$2.53$0.75--
$180.00Sep 18$0.85$2.05$1.45$1.10 07/30$1.10–$4.22$1.10296
$180.00Dec 18$1.75$8.60$5.18$4.66 07/28$4.90–$9.15$4.66--
$370.00Sep 18$92.80$99.50$96.15$154.08 06/25$89.20–$128.40$96.15--
$370.00Dec 18$98.00$105.90$101.95$144.85 06/26$94.95–$131.05$101.95--
$175.00Aug 21$0.00$8.70$4.35$4.55 06/22$0.90–$4.35$4.35--
$175.00Sep 18$0.00$6.00$3.00$1.75 07/24$1.05–$3.93$1.75--
$175.00Dec 18$3.00$5.70$4.35$4.95 07/31$3.80–$8.20$4.3533
$170.00Aug 21$0.00$8.50$4.25$4.09 06/25$2.00–$4.25$4.09--
$170.00Sep 18$0.00$3.50$1.75$1.75 07/23$0.73–$3.58$1.75--
$170.00Dec 18$1.50$7.90$4.70$3.00 07/29$3.93–$7.15$3.00--
$165.00Aug 21$0.00$8.60$4.30$0.80 07/02$2.40–$4.30$0.80--
$165.00Sep 18$0.00$6.10$3.05$4.36 06/29$1.10–$3.83$3.05--
$165.00Dec 18$2.10$10.00$6.05$2.80 07/29$4.20–$6.40$2.80--
$160.00Aug 21$0.00$8.60$4.30$0.54 07/09$0.78–$4.30$0.54--
$160.00Sep 18$0.40$1.30$0.85$0.70 07/31$0.85–$1.95$0.7038
$160.00Dec 18$2.00$10.00$6.00$2.50 07/29$4.10–$6.25$2.50--
$160.00Jan 15$1.00$8.60$4.80$4.30 07/31$3.35–$6.45$4.30--
$155.00Aug 21$0.00$8.60$4.30$0.30 07/20$2.40–$4.30$0.30--
$155.00Dec 18$0.00$10.00$5.00$4.67 06/04$2.40–$5.13$4.67--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$0.75$0.75--
$150.00Sep 18$0.00$5.70$2.85$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 59
Total Puts 1,987
Put/Call Ratio 33.68
Net Difference -1,928

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,843
Total Puts 2,751
Average Put/Call Ratio 1.02
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