Tour v492
FDS
FACTSET RESH SYS INC
$278.03 +1.29%
(8/4 18:41) ◀
|
Wednesday, August 5, 2026 (6:44pm)
January 2026
|
▶ (8/6 18:39)
◀ 8/5 18:44 ▶

Option Volume

Detail
ℹ
Current (08/05) 180
Calls: 96 (53%)
Puts: 84 (47%)
Prior (08/04) 2,046
Calls: 59 (3%)
Puts: 1,987 (97%)
Current vs Prior -91.20%
Calls: +62.71% (Calls)
Puts: -95.77% (Puts)
Prior 7-Day Total 7,113
Calls: 2,539 (36%)
Puts: 4,574 (64%)
Prior 7-Day Average 1,016
Calls: 362 (36%)
Puts: 653 (64%)
Current vs Prior 7-Day Avg -82.29%
Calls: -73.53%
Puts: -87.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $218.1K
Calls: $169.7K (78%)
Puts: $48.4K (22%)
Prior (08/04) $3.01M
Calls: $78.5K (3%)
Puts: $2.93M (97%)
Current vs Prior -92.75%
Calls: +116.10%
Puts: -98.35%
Prior 7-Day Total $10.85M
Calls: $3.56M (33%)
Puts: $7.28M (67%)
Prior 7-Day Average $1.55M
Calls: $509.1K (33%)
Puts: $1.04M (67%)
Current vs Prior 7-Day Avg -85.93%
Calls: -66.68%
Puts: -95.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.88
Prior (08/04) 33.68
Current vs Prior -97.40%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -47.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 3,612
Calls: 2,186 (61%)
Puts: 1,426 (39%)
Prior (08/04) 3,382
Calls: 775 (23%)
Puts: 2,607 (77%)
Current vs Prior +6.80%
Prior 7-Day Total 21,255
Calls: 9,445 (44%)
Puts: 11,810 (56%)
Prior 7-Day Average 3,036
Calls: 1,349 (44%)
Puts: 1,687 (56%)
Current vs Prior 7-Day Avg +18.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.38% | 16.92%
Prior 11.09% | 17.03%
Current vs Prior -6.46% | -0.64%
Prior 7-Day Avg 11.70% | 17.57%
Current vs 7-Day Avg -11.33% | -3.66%
Prior 7-Day Eod 11.09% | 17.03%
Current vs 7-Day Eod -6.46% | -0.64%
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 bullish conviction with 78% of dollar volume in calls ($169.7K) vs puts ($48.4K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 91% vs prior. P/C ratio dropping 97% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 8 found (avg delta 0.65, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1840.9049.00$44.9518.0%50.8044
$260.00Aug 2119.4027.20$23.3033.5%50.76590
$250.00Sep 1833.9041.60$37.7520.4%50.7447
$260.00Sep 1826.7034.70$30.7026.1%10.6784
$270.00Aug 2112.7019.70$16.2043.2%30.64166
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 132, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.504.80$4.1531.3%250.26164
$270.00Sep 1823.2025.80$24.5010.6%90.5941
$280.00Aug 219.6014.60$12.1041.3%80.51163
$260.00Aug 2119.4027.20$23.3033.5%50.76590
$290.00Aug 216.007.60$6.8023.5%50.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.402.30$1.35140.7%190.09105
$250.00Aug 210.903.60$2.25120.0%130.1477
$270.00Aug 214.1011.70$7.9096.2%80.36233
$260.00Aug 212.556.60$4.5788.6%50.24104
$240.00Sep 183.709.60$6.6588.7%20.20113

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. 17 found (best R:R 10.11, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$1.25$8.75$1.257.00$301.25
$300.00$310.00Sep 18$1.75$8.25$1.754.71$301.75
$310.00$320.00Sep 18$2.60$7.40$2.602.85$312.60
$290.00$300.00Aug 21$2.65$7.35$2.652.77$292.65
$280.00$290.00Sep 18$3.75$6.25$3.751.67$283.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.90$9.10$0.9010.11$249.10
$260.00$250.00Aug 21$2.32$7.68$2.323.31$257.68
$250.00$240.00Sep 18$2.60$7.40$2.602.85$247.40
$270.00$260.00Aug 21$3.33$6.67$3.332.00$266.67
$260.00$250.00Sep 18$3.50$6.50$3.501.86$256.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.57, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Sep 18$7.20$7.20$2.802.57$247.20
$260.00$270.00Aug 21$7.10$7.10$2.902.45$267.10
$250.00$260.00Sep 18$7.05$7.05$2.952.39$257.05
$260.00$270.00Sep 18$6.20$6.20$3.801.63$266.20
$290.00$300.00Sep 18$5.45$5.45$4.551.20$295.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$4.75$4.75$5.250.90$275.25
$270.00$260.00Sep 18$4.10$4.10$5.900.69$265.90
$260.00$250.00Sep 18$3.50$3.50$6.500.54$256.50
$270.00$260.00Aug 21$3.33$3.33$6.670.50$266.67
$250.00$240.00Sep 18$2.60$2.60$7.400.35$247.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.63, cheapest $5.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$6.4052.6%54.7%
$300.00Aug 21Sep 18$6.9049.0%52.0%
$260.00Aug 21Sep 18$7.4052.2%53.7%
$280.00Aug 21Sep 18$8.1554.1%57.1%
$270.00Aug 21Sep 18$8.3051.9%52.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$5.3055.3%55.5%
$250.00Aug 21Sep 18$7.0051.3%54.3%
$260.00Aug 21Sep 18$8.1852.2%53.7%
$270.00Aug 21Sep 18$8.9551.9%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.67% of stock, avg 13.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$16.20$7.90$24.10$245.90$294.108.67%
$280.00Aug 21$12.10$12.65$24.75$255.25$304.758.90%
$260.00Aug 21$23.30$4.57$27.87$232.13$287.8710.02%
$270.00Sep 18$24.50$16.85$41.35$228.65$311.3514.87%
$260.00Sep 18$30.70$12.75$43.45$216.55$303.4515.63%
$250.00Sep 18$37.75$9.25$47.00$203.00$297.0016.90%
$240.00Sep 18$44.95$6.65$51.60$188.40$291.6018.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.53% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Aug 21$2.90$1.35$4.25$235.75$314.25
$310.00$250.00Aug 21$2.90$2.25$5.15$244.85$315.15
$300.00$240.00Aug 21$4.15$1.35$5.50$234.50$305.50
$300.00$250.00Aug 21$4.15$2.25$6.40$243.60$306.40
$310.00$260.00Aug 21$2.90$4.57$7.47$252.53$317.47
$290.00$240.00Aug 21$6.80$1.35$8.15$231.85$298.15
$300.00$260.00Aug 21$4.15$4.57$8.72$251.28$308.72
$290.00$250.00Aug 21$6.80$2.25$9.05$240.95$299.05
$310.00$270.00Aug 21$2.90$7.90$10.80$259.20$320.80
$290.00$260.00Aug 21$6.80$4.57$11.37$248.63$301.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 21.22, avg credit $6.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Sep 18$9.55$0.4521.22$260.45$299.55
250/260290/300Sep 18$8.95$1.058.52$251.05$298.95
240/250260/270Sep 18$8.80$1.207.33$241.20$268.80
260/270280/290Aug 21$8.63$1.376.30$261.37$288.63
240/250290/300Sep 18$8.05$1.954.13$241.95$298.05
240/250260/270Aug 21$8.00$2.004.00$242.00$268.00
260/270280/290Sep 18$7.85$2.153.65$262.15$287.85
250/260270/280Sep 18$7.75$2.253.44$252.25$277.75
250/260280/290Aug 21$7.62$2.383.20$252.38$287.62
270/280290/300Aug 21$7.40$2.602.85$272.60$297.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.15$9.8565.67
$270.00$280.00$290.00Sep 18$0.50$9.5019.00
$250.00$260.00$270.00Sep 18$0.85$9.1510.76
$290.00$300.00$310.00Aug 21$1.40$8.606.14
$260.00$270.00$280.00Sep 18$1.95$8.054.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Sep 18$0.60$9.4015.67
$240.00$250.00$260.00Sep 18$0.90$9.1010.11
$250.00$260.00$270.00Aug 21$1.01$8.998.90
$240.00$250.00$260.00Aug 21$1.42$8.586.04
$260.00$270.00$280.00Aug 21$1.42$8.586.04

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 $-0.45, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$1.50$8.50
$290.00$300.001:2Aug 21-$1.50$8.50
$300.00$310.001:2Aug 21-$1.65$8.35
$310.00$320.001:2Sep 18-$4.10$5.90
$290.00$300.001:2Sep 18-$5.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.45$9.55
$270.00$260.001:2Aug 21-$1.24$8.76
$280.00$270.001:2Aug 21-$3.15$6.85
$250.00$240.001:2Sep 18-$4.05$5.95
$260.00$250.001:2Sep 18-$5.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.62%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Sep 18$18.400.510.7%6.62%7.33%170
$290.00Sep 18$13.000.444.3%4.68%8.98%361
$280.00Aug 21$9.600.510.7%3.45%4.16%8163
$300.00Sep 18$8.100.367.9%2.91%10.82%5174
$290.00Aug 21$6.000.374.3%2.16%6.46%5--
$310.00Sep 18$5.300.3011.5%1.91%13.41%187
$300.00Aug 21$3.500.267.9%1.26%9.16%25164
$320.00Sep 18$3.400.2415.1%1.22%16.32%1196
$310.00Aug 21$0.600.1811.5%0.22%11.71%1126

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 $270.00 09-18 call last traded $34.95 on 07/29 (now $23.20/$25.80) — try a limit near $24.50. Also watch the $240.00 09-18 call last traded $36.23 on 07/30 (now $40.90/$49.00) — try a limit near $40.90; the $280.00 09-18 call last traded $10.92 on 07/31 (now $18.40/$22.10) — try a limit near $18.40. Most tradeable put: the $210.00 12-18 put last traded $11.00 on 07/30 (now $6.70/$12.30) — try a limit near $9.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$9.60$14.60$12.10$8.60 07/30$3.35–$16.00$9.60163
$280.00Sep 18$18.40$22.10$20.25$10.92 07/31$9.00–$23.95$18.4070
$280.00Nov 20$27.50$36.00$31.75$35.60 07/28$16.95–$35.15$31.75--
$280.00Dec 18$31.20$40.00$35.60$43.40 07/29$20.05–$39.30$35.60--
$280.00Jan 15$34.30$41.90$38.10$34.18 07/28$22.35–$43.30$34.30--
$280.00Feb 19$37.90$46.70$42.30$45.77 07/28$25.50–$46.60$42.30--
$280.00Mar 19$40.00$48.50$44.25$34.60 07/17$28.00–$49.25$40.00--
$270.00Aug 21$12.70$19.70$16.20$12.83 07/30$5.15–$22.55$12.83166
$270.00Sep 18$23.20$25.80$24.50$34.95 07/29$10.60–$29.80$24.5041
$270.00Oct 16$26.50$34.60$30.55$35.60 07/28$15.60–$35.80$30.55--
$270.00Nov 20$32.30$40.30$36.30$23.24 07/24$19.55–$40.40$32.301
$270.00Dec 18$35.90$44.20$40.05$44.73 07/28$23.15–$44.30$40.05--
$270.00Mar 19$44.50$53.00$48.75$53.42 07/29$29.40–$54.15$48.75--
$290.00Aug 21$6.00$7.60$6.80$4.10 07/31$2.35–$11.10$6.00--
$290.00Sep 18$13.00$20.00$16.50$13.65 07/30$6.55–$19.55$13.6561
$290.00Oct 16$17.70$25.80$21.75$27.40 07/28$9.75–$26.15$21.75--
$290.00Dec 18$26.90$35.60$31.25$39.46 07/29$17.10–$35.25$31.25--
$260.00Aug 21$19.40$27.20$23.30$15.10 07/30$7.70–$29.60$19.40590
$260.00Sep 18$26.70$34.70$30.70$18.20 07/31$13.55–$35.95$26.7084
$260.00Dec 18$41.20$49.90$45.55$52.30 07/29$26.45–$49.45$45.55--
$260.00Mar 19$49.60$58.40$54.00$33.90 07/23$33.90–$59.05$49.60--
$300.00Aug 21$3.50$4.80$4.15$2.25 07/31$1.53–$8.15$3.50164
$300.00Sep 18$8.10$14.00$11.05$6.10 07/31$4.90–$15.80$8.10174
$300.00Oct 16$14.40$22.20$18.30$14.00 07/30$8.55–$21.55$14.40--
$300.00Nov 20$19.10$27.50$23.30$18.00 07/27$11.40–$26.75$19.10--
$300.00Dec 18$23.10$32.00$27.55$35.30 07/29$14.80–$30.85$27.55--
$300.00Jan 15$25.80$34.30$30.05$24.00 07/31$16.90–$34.30$25.803
$300.00Mar 19$32.20$39.70$35.95$30.00 07/30$22.15–$39.75$32.20--
$250.00Aug 21$27.30$34.90$31.10$24.40 07/30$11.40–$37.35$27.30--
$250.00Sep 18$33.90$41.60$37.75$28.68 07/30$17.35–$42.35$33.9047
$250.00Nov 20$43.40$52.00$47.70$54.00 07/29$27.45–$52.60$47.70--
$250.00Dec 18$46.90$55.00$50.95$46.70 07/27$30.10–$56.30$46.90--
$310.00Aug 21$0.60$5.20$2.90$2.30 07/30$1.05–$4.47$2.30126
$310.00Sep 18$5.30$13.30$9.30$7.00 07/30$3.95–$12.65$7.0087
$310.00Oct 16$10.60$19.10$14.85$11.86 07/17$6.80–$17.60$11.86--
$310.00Dec 18$19.60$28.00$23.80$30.05 07/29$12.80–$26.55$23.80--
$310.00Jan 15$23.50$29.00$26.25$29.00 07/28$15.40–$30.95$26.25--
$310.00Mar 19$28.70$37.20$32.95$27.94 07/30$19.55–$35.90$28.70--
$240.00Aug 21$36.30$43.80$40.05$22.49 07/21$16.05–$45.95$36.30--
$240.00Sep 18$40.90$49.00$44.95$36.23 07/30$22.30–$49.95$40.9044
$240.00Dec 18$53.10$62.00$57.55$52.00 07/27$34.80–$62.05$53.10--
$320.00Aug 21$0.50$2.00$1.25$0.55 07/31$0.70–$3.03$0.55--
$320.00Sep 18$3.40$10.00$6.70$4.50 07/30$2.50–$9.15$4.50196
$320.00Dec 18$16.70$25.00$20.85$26.00 07/29$10.85–$24.10$20.85--
$320.00Mar 19$25.60$33.70$29.65$31.90 07/28$18.10–$32.50$29.65--
$230.00Aug 21$45.60$53.60$49.60$58.00 07/29$21.90–$54.65$49.60--
$230.00Sep 18$49.00$57.00$53.00$58.85 07/28$27.65–$57.95$53.00--
$230.00Dec 18$59.80$67.60$63.70$72.33 07/29$38.85–$68.45$63.70--
$330.00Aug 21$0.55$2.55$1.55$3.00 07/28$0.70–$2.65$1.55--
$330.00Sep 18$3.40$8.40$5.90$7.50 07/28$2.40–$7.30$5.90--
$330.00Mar 19$22.20$31.10$26.65$30.10 07/28$15.25–$30.35$26.65--
$220.00Aug 21$55.20$62.70$58.95$39.36 07/01$29.30–$64.55$55.20--
$220.00Sep 18$57.60$65.60$61.60$48.00 07/31$34.00–$66.60$57.60--
$220.00Dec 18$67.00$74.80$70.90$56.14 07/16$43.85–$76.15$67.00--
$340.00Aug 21$0.25$3.40$1.83$0.35 07/30$0.38–$4.48$0.35--
$340.00Sep 18$0.80$7.30$4.05$3.60 07/30$1.78–$6.00$3.6017
$340.00Dec 18$11.30$20.00$15.65$10.07 07/01$8.20–$17.55$11.30--
$340.00Mar 19$20.70$26.60$23.65$27.90 07/28$14.40–$27.45$23.65--
$210.00Aug 21$65.00$72.00$68.50$47.00 07/14$36.70–$74.10$65.00--
$210.00Sep 18$66.70$74.80$70.75$78.90 07/29$40.90–$75.60$70.75--
$350.00Aug 21$0.10$4.50$2.30$1.00 07/29$0.50–$3.80$1.00--
$350.00Sep 18$0.45$7.20$3.83$2.60 07/30$1.70–$5.15$2.60--
$350.00Nov 20$6.20$14.80$10.50$11.52 07/28$5.25–$12.30$10.50--
$350.00Dec 18$9.10$18.00$13.55$11.70 07/17$6.45–$15.35$11.70--
$350.00Feb 19$15.20$23.70$19.45$20.40 07/28$10.15–$22.20$19.45--
$350.00Mar 19$18.40$24.20$21.30$20.00 07/30$12.45–$24.95$20.00--
$200.00Aug 21$74.80$82.80$78.80$56.48 07/01$45.15–$84.15$74.80--
$200.00Sep 18$76.10$84.20$80.15$66.00 07/07$48.50–$85.00$76.10--
$200.00Dec 18$82.50$90.40$86.45$78.90 07/17$57.15–$91.80$82.50--
$200.00Mar 19$88.50$96.50$92.50$75.58 07/17$63.95–$97.25$88.50--
$360.00Aug 21$0.00$9.20$4.60$0.55 07/10$2.40–$4.60$0.55--
$360.00Sep 18$0.00$8.70$4.35$2.39 07/30$1.35–$5.03$2.39--
$360.00Dec 18$9.00$14.20$11.60$13.30 07/28$6.35–$12.95$11.60--
$360.00Mar 19$16.30$22.00$19.15$22.60 07/29$10.80–$22.85$19.15--
$190.00Sep 18$85.60$93.80$89.70$40.40 06/22$57.15–$95.40$85.60--
$370.00Sep 18$0.00$10.00$5.00$1.90 07/28$1.10–$5.00$1.90--
$370.00Oct 16$0.50$6.90$3.70$5.30 07/28$2.40–$6.30$3.70--
$370.00Dec 18$6.80$14.10$10.45$3.80 06/22$5.85–$11.85$6.80--
$370.00Feb 19$11.30$19.90$15.60$19.48 07/29$8.55–$17.25$15.60--
$185.00Sep 18$90.50$98.50$94.50$65.70 06/03$61.25–$99.50$90.50--
$180.00Aug 21$94.60$102.60$98.60$78.00 07/31$63.55–$104.60$94.60--
$380.00Sep 18$0.00$10.00$5.00$3.44 07/29$2.40–$5.00$3.44--
$380.00Nov 20$2.25$8.70$5.48$5.06 07/27$2.30–$8.30$5.06--
$380.00Dec 18$6.10$11.60$8.85$7.05 07/07$4.30–$11.20$7.05--
$380.00Feb 19$10.20$17.60$13.90$15.78 07/28$8.00–$16.55$13.90--
$380.00Mar 19$11.80$20.20$16.00$13.87 07/27$9.55–$18.15$13.87--
$175.00Aug 21$99.60$107.60$103.60$83.00 07/31$68.10–$109.50$99.60--
$175.00Dec 18$103.80$111.80$107.80$56.15 06/26$75.45–$112.85$103.80--
$170.00Dec 18$108.30$116.00$112.15$71.37 06/29$79.45–$118.20$108.30--
$390.00Nov 20$2.30$8.60$5.45$3.75 07/31$4.38–$7.00$3.75--
$390.00Dec 18$3.60$11.80$7.70$10.28 07/29$5.85–$9.60$7.70--
$390.00Mar 19$10.10$17.90$14.00$16.15 07/28$10.80–$17.05$14.00--
$400.00Sep 18$0.20$1.00$0.60$1.35 07/28$0.50–$3.63$0.60152
$150.00Aug 21$124.50$132.50$128.50$108.48 07/17$92.35–$134.40$124.50--
$130.00Sep 18$144.10$153.00$148.55$88.40 06/22$113.05–$154.70$144.10--
$130.00Dec 18$145.60$153.70$149.65$91.22 06/22$113.65–$155.45$145.60--
$125.00Dec 18$150.40$158.20$154.30$111.10 06/26$117.95–$159.95$150.40--
$105.00Dec 18$169.70$177.90$173.80$145.38 07/08$137.40–$179.70$169.70--
$100.00Sep 18$173.90$182.70$178.30$152.00 07/01$142.50–$184.40$173.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$8.50$16.80$12.65$20.30 07/30$11.70–$43.05$12.65--
$280.00Sep 18$20.00$25.10$22.55$39.51 07/21$20.90–$48.20$22.55--
$280.00Dec 18$30.70$40.00$35.35$52.52 07/01$33.50–$57.05$35.35--
$270.00Aug 21$4.10$11.70$7.90$12.00 07/30$7.90–$33.85$7.90233
$270.00Sep 18$12.70$21.00$16.85$15.91 07/28$15.80–$39.80$15.91--
$270.00Dec 18$25.70$34.70$30.20$34.81 07/27$29.05–$50.35$30.20--
$290.00Aug 21$14.50$20.50$17.50$37.30 07/17$17.50–$51.60$17.50--
$290.00Sep 18$23.80$31.90$27.85$23.00 07/29$25.90–$55.00$23.80--
$290.00Dec 18$36.40$45.00$40.70$77.35 06/18$39.10–$63.50$40.70--
$260.00Aug 21$2.55$6.60$4.57$10.69 07/30$4.57–$27.25$4.57104
$260.00Sep 18$8.50$17.00$12.75$15.60 07/28$12.05–$32.75$12.75--
$260.00Dec 18$21.10$30.00$25.55$23.00 07/29$24.50–$42.05$23.00--
$260.00Feb 19$26.10$35.00$30.55$28.40 07/28$28.45–$45.75$28.40--
$260.00Mar 19$28.60$36.50$32.55$31.40 07/28$30.95–$48.15$31.40--
$300.00Aug 21$22.10$30.10$26.10$24.00 07/29$24.30–$60.30$24.00--
$300.00Sep 18$30.70$38.00$34.35$48.00 07/31$31.05–$63.15$34.35--
$300.00Jan 15$47.60$53.20$50.40$47.55 07/28$46.25–$71.40$47.60--
$300.00Mar 19$50.00$58.40$54.20$50.50 07/28$51.75–$74.95$50.50--
$250.00Aug 21$0.90$3.60$2.25$6.42 07/31$2.25–$20.75$2.2577
$250.00Sep 18$5.70$12.80$9.25$14.00 07/30$8.55–$25.85$9.25--
$250.00Oct 16$10.00$17.30$13.65$21.80 07/16$13.45–$28.25$13.65--
$250.00Dec 18$16.90$26.00$21.45$25.05 07/27$20.55–$36.85$21.45--
$310.00Sep 18$38.10$45.30$41.70$71.97 07/23$38.50–$72.00$41.70--
$310.00Oct 16$41.60$50.00$45.80$40.00 07/29$42.95–$72.20$41.60--
$310.00Dec 18$49.10$58.00$53.55$97.79 06/25$50.30–$79.05$53.55--
$310.00Mar 19$56.40$64.90$60.65$57.30 07/28$57.90–$82.70$57.30--
$240.00Aug 21$0.40$2.30$1.35$4.67 07/31$1.35–$15.25$1.35105
$240.00Sep 18$3.70$9.60$6.65$9.55 07/31$5.05–$21.20$6.65113
$240.00Oct 16$7.30$13.80$10.55$9.60 07/29$10.25–$23.00$9.608
$240.00Nov 20$10.00$18.90$14.45$26.52 07/23$13.75–$26.95$14.45--
$240.00Dec 18$13.30$22.00$17.65$17.15 07/28$17.10–$31.55$17.15--
$240.00Jan 15$18.50$22.00$20.25$24.57 07/31$18.90–$32.85$20.25--
$240.00Mar 19$19.90$28.20$24.05$23.35 07/28$22.75–$37.05$23.35--
$320.00Aug 21$40.10$47.10$43.60$56.80 07/27$39.65–$79.10$43.60--
$320.00Sep 18$45.40$53.00$49.20$78.50 06/09$45.65–$80.80$49.20--
$320.00Dec 18$56.10$65.00$60.55$100.00 06/26$57.40–$87.15$60.55--
$320.00Feb 19$60.90$69.30$65.10$59.80 07/28$61.70–$89.10$60.90--
$230.00Aug 21$0.05$1.80$0.93$3.00 07/31$0.93–$10.40$0.93--
$230.00Sep 18$2.50$7.10$4.80$4.25 07/29$4.72–$15.80$4.25--
$230.00Oct 16$5.20$10.70$7.95$5.90 07/29$7.75–$18.30$5.90--
$230.00Nov 20$7.30$14.90$11.10$10.35 07/29$11.05–$21.50$10.35--
$230.00Dec 18$10.30$19.00$14.65$13.48 07/29$14.35–$26.85$13.48--
$230.00Jan 15$12.20$20.20$16.20$18.00 07/30$15.80–$27.25$16.20--
$330.00Sep 18$52.90$61.10$57.00$46.86 07/29$53.45–$90.05$52.90--
$220.00Aug 21$0.40$1.05$0.73$1.53 07/30$0.70–$6.50$0.73--
$220.00Sep 18$2.75$8.50$5.63$5.35 07/31$3.28–$11.60$5.35--
$220.00Oct 16$3.90$8.00$5.95$8.00 07/30$5.75–$14.35$5.95--
$220.00Dec 18$10.00$15.00$12.50$11.30 07/28$11.40–$21.75$11.30--
$220.00Jan 15$9.80$16.80$13.30$17.80 07/27$13.20–$23.15$13.30--
$220.00Feb 19$12.70$19.40$16.05$21.00 07/16$14.75–$24.80$16.05--
$220.00Mar 19$13.50$21.60$17.55$21.08 07/27$16.90–$26.95$17.55--
$340.00Sep 18$63.10$69.70$66.40$65.60 07/28$61.50–$99.55$65.60--
$210.00Aug 21$0.00$1.15$0.57$0.55 07/29$0.55–$4.80$0.55--
$210.00Sep 18$0.00$8.10$4.05$3.69 07/31$1.90–$9.00$3.69--
$210.00Dec 18$6.70$12.30$9.50$11.00 07/30$9.15–$17.95$9.50490
$350.00Sep 18$71.90$78.70$75.30$129.85 06/26$70.85–$109.10$75.30--
$350.00Dec 18$78.70$87.60$83.15$79.08 07/28$79.20–$113.00$79.08--
$350.00Jan 15$80.80$89.10$84.95$81.48 07/28$80.70–$112.15$81.48--
$200.00Aug 21$0.15$3.50$1.83$0.50 07/30$0.63–$3.43$0.50--
$200.00Sep 18$0.00$10.00$5.00$3.12 07/30$2.15–$6.60$3.12--
$200.00Oct 16$0.80$8.70$4.75$6.50 07/17$3.78–$9.25$4.75--
$200.00Nov 20$1.25$7.80$4.53$9.00 07/21$4.53–$10.90$4.53--
$200.00Dec 18$4.60$10.60$7.60$7.04 07/28$7.45–$14.30$7.04--
$200.00Jan 15$6.00$11.80$8.90$9.00 07/30$8.05–$14.90$8.90--
$200.00Feb 19$7.10$14.00$10.55$9.90 07/28$9.50–$17.35$9.90--
$200.00Mar 19$9.40$15.30$12.35$14.95 07/27$11.55–$19.55$12.35--
$360.00Sep 18$79.90$87.90$83.90$79.32 07/28$80.00–$118.95$79.90--
$360.00Dec 18$86.70$94.90$90.80$138.62 06/24$87.25–$121.95$90.80--
$195.00Aug 21$0.00$5.40$2.70$0.64 07/27$1.35–$4.20$0.64--
$195.00Sep 18$0.85$6.40$3.63$2.67 07/30$1.73–$6.10$2.67--
$195.00Dec 18$3.10$10.90$7.00$10.60 07/14$5.78–$12.40$7.00--
$190.00Aug 21$0.00$8.60$4.30$0.91 07/24$1.00–$4.40$0.91--
$190.00Sep 18$0.25$6.30$3.28$1.90 07/31$1.78–$5.18$1.90--
$190.00Dec 18$2.50$9.60$6.05$11.36 07/23$5.85–$11.85$6.05--
$190.00Mar 19$6.00$14.00$10.00$8.40 07/29$10.00–$15.85$8.40--
$370.00Sep 18$89.20$97.40$93.30$154.08 06/25$89.20–$128.40$93.30--
$370.00Dec 18$95.20$103.40$99.30$144.85 06/26$94.95–$131.05$99.30--
$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–$4.28$1.00--
$185.00Dec 18$1.90$9.90$5.90$7.80 07/16$4.90–$9.75$5.90--
$180.00Aug 21$0.00$0.80$0.40$0.80 07/23$0.25–$2.53$0.40--
$180.00Sep 18$0.65$2.00$1.33$1.10 07/30$1.10–$4.22$1.10296
$180.00Dec 18$1.35$8.30$4.83$4.66 07/28$4.83–$9.15$4.66--
$175.00Aug 21$0.00$6.90$3.45$4.55 06/22$0.90–$4.35$3.45--
$175.00Sep 18$0.00$6.00$3.00$1.75 07/24$1.05–$3.93$1.75--
$175.00Dec 18$3.00$8.10$5.55$4.95 07/31$3.80–$8.20$4.95--
$170.00Aug 21$0.00$8.60$4.30$4.09 06/25$2.00–$4.30$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$8.50$5.00$3.00 07/29$3.93–$7.15$3.00--
$165.00Aug 21$0.00$6.80$3.40$0.80 07/02$2.40–$4.30$0.80--
$165.00Sep 18$0.00$8.40$4.20$4.36 06/29$1.10–$4.20$4.20--
$165.00Dec 18$2.10$8.70$5.40$2.80 07/29$4.20–$6.10$2.80--
$160.00Aug 21$0.00$8.60$4.30$0.54 07/09$0.78–$4.30$0.54--
$160.00Sep 18$0.35$1.30$0.83$0.70 07/31$0.83–$1.95$0.70--
$160.00Dec 18$2.00$7.10$4.55$2.50 07/29$4.10–$6.25$2.50--
$160.00Jan 15$0.50$7.80$4.15$4.30 07/31$3.35–$6.45$4.15--
$155.00Aug 21$0.00$8.60$4.30$0.30 07/20$2.40–$4.30$0.30--
$155.00Dec 18$0.00$8.50$4.25$4.67 06/04$2.40–$5.13$4.25--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$0.75$0.75--
$150.00Sep 18$0.00$7.10$3.55$0.80 07/21$0.85–$3.55$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 96
Total Puts 84
Put/Call Ratio 0.88
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 59
Total Puts 1,987
Put/Call Ratio 33.68
Net Difference -1,928

Prior 7-Day Put/Call Summary

Total Calls 2,539
Total Puts 4,574
Average Put/Call Ratio 1.67
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All