Tour v492
FDS
FACTSET RESH SYS INC
$274.58 -1.24%
(8/5 18:44) ◀
|
Thursday, August 6, 2026 (6:39pm)
January 2026
|
▶
◀ 8/6 18:39

Option Volume

Detail
ℹ
Current (08/06) 155
Calls: 109 (70%)
Puts: 46 (30%)
Prior (08/05) 180
Calls: 96 (53%)
Puts: 84 (47%)
Current vs Prior -13.89%
Calls: +13.54% (Calls)
Puts: -45.24% (Puts)
Prior 7-Day Total 6,225
Calls: 2,264 (36%)
Puts: 3,961 (64%)
Prior 7-Day Average 889
Calls: 323 (36%)
Puts: 565 (64%)
Current vs Prior 7-Day Avg -82.57%
Calls: -66.30%
Puts: -91.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $60.0K
Calls: $36.1K (60%)
Puts: $23.9K (40%)
Prior (08/05) $218.1K
Calls: $169.7K (78%)
Puts: $48.4K (22%)
Current vs Prior -72.47%
Calls: -78.72%
Puts: -50.59%
Prior 7-Day Total $10.17M
Calls: $3.38M (33%)
Puts: $6.79M (67%)
Prior 7-Day Average $1.45M
Calls: $483.5K (33%)
Puts: $969.7K (67%)
Current vs Prior 7-Day Avg -95.87%
Calls: -92.53%
Puts: -97.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.42
Prior (08/05) 0.88
Current vs Prior -51.77%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -72.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 4,999
Calls: 780 (16%)
Puts: 4,219 (84%)
Prior (08/05) 3,612
Calls: 2,186 (61%)
Puts: 1,426 (39%)
Current vs Prior +38.40%
Prior 7-Day Total 22,564
Calls: 10,493 (47%)
Puts: 12,071 (53%)
Prior 7-Day Average 3,223
Calls: 1,499 (47%)
Puts: 1,724 (53%)
Current vs Prior 7-Day Avg +55.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.87% | 17.03%
Prior 10.38% | 16.92%
Current vs Prior -4.89% | +0.61%
Prior 7-Day Avg 11.34% | 17.37%
Current vs 7-Day Avg -12.96% | -1.99%
Prior 7-Day Eod 10.38% | 16.92%
Current vs 7-Day Eod -4.89% | +0.61%
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

Moderately bullish flow with 60% call dollar volume ($36.1K). Light premium activity with dollar volume down 72% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (109 calls vs 46 puts). P/C ratio dropping 52% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 -- 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. 3 found (avg delta 0.60, highest 0.64)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1824.5032.80$28.6529.0%10.6484
$270.00Aug 219.9016.50$13.2050.0%20.58--
$270.00Sep 1819.0026.70$22.8533.7%20.5644
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 134, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.251.45$0.85141.2%680.06104
$300.00Aug 210.406.60$3.50177.1%230.22186
$290.00Sep 189.7018.00$13.8559.9%40.41--
$270.00Aug 219.9016.50$13.2050.0%20.58--
$290.00Aug 212.006.90$4.45110.1%20.29188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 214.8012.30$8.5587.7%140.42234
$230.00Aug 210.201.90$1.05161.9%40.07155
$220.00Sep 182.054.00$3.0364.4%30.11127
$220.00Aug 210.401.45$0.93112.9%20.05126
$210.00Aug 210.002.35$1.18199.2%10.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.9%, max 26.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1864.9%59.1%9.9%69104
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1870.6%56.0%26.0%5253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 82.33, avg 12.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.17$9.83$0.1757.82$330.17
$300.00$330.00Aug 21$2.48$27.52$2.4811.10$302.48
$290.00$300.00Aug 21$0.95$9.05$0.959.53$290.95
$290.00$340.00Sep 18$9.42$40.58$9.424.31$299.42
$280.00$290.00Sep 18$3.95$6.05$3.951.53$283.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.12$9.88$0.1282.33$229.88
$250.00$230.00Aug 21$1.95$18.05$1.959.26$248.05
$260.00$250.00Aug 21$1.85$8.15$1.854.41$258.15
$250.00$220.00Sep 18$6.92$23.08$6.923.34$243.08
$260.00$250.00Sep 18$3.60$6.40$3.601.78$256.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.38, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Sep 18$5.80$5.80$4.201.38$265.80
$270.00$280.00Sep 18$5.05$5.05$4.951.02$275.05
$270.00$280.00Aug 21$4.65$4.65$5.350.87$274.65
$280.00$290.00Aug 21$4.10$4.10$5.900.69$284.10
$280.00$290.00Sep 18$3.95$3.95$6.050.65$283.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$3.70$3.70$6.300.59$266.30
$260.00$250.00Sep 18$3.60$3.60$6.400.56$256.40
$250.00$220.00Sep 18$6.92$6.92$23.080.30$243.08
$260.00$250.00Aug 21$1.85$1.85$8.150.23$258.15
$250.00$230.00Aug 21$1.95$1.95$18.050.11$248.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.09, cheapest $2.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$3.5864.9%59.1%
$280.00Aug 21Sep 18$9.2550.1%55.3%
$290.00Aug 21Sep 18$9.4046.2%54.8%
$270.00Aug 21Sep 18$9.6548.0%53.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$2.1070.6%56.0%
$250.00Aug 21Sep 18$6.9553.0%54.5%
$260.00Aug 21Sep 18$8.7048.6%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.92% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$13.20$8.55$21.75$248.25$291.757.92%
$260.00Sep 18$28.65$13.55$42.20$217.80$302.2015.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.69% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$230.00Aug 21$0.85$1.05$1.90$228.10$341.90
$340.00$210.00Aug 21$0.85$1.18$2.03$207.97$342.03
$330.00$230.00Aug 21$1.02$1.05$2.07$227.93$332.07
$330.00$210.00Aug 21$1.02$1.18$2.20$207.80$332.20
$340.00$250.00Aug 21$0.85$3.00$3.85$246.15$343.85
$330.00$250.00Aug 21$1.02$3.00$4.02$245.98$334.02
$300.00$230.00Aug 21$3.50$1.05$4.55$225.45$304.55
$300.00$210.00Aug 21$3.50$1.18$4.68$205.32$304.68
$290.00$230.00Aug 21$4.45$1.05$5.50$224.50$295.50
$290.00$210.00Aug 21$4.45$1.18$5.63$204.37$295.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 6.41, avg credit $6.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Sep 18$8.65$1.356.41$251.35$278.65
260/270280/290Aug 21$7.80$2.203.55$262.20$287.80
250/260280/290Sep 18$7.55$2.453.08$252.45$287.55
250/260270/280Aug 21$6.50$3.501.86$253.50$276.50
250/260280/290Aug 21$5.95$4.051.47$254.05$285.95
220/230270/280Aug 21$4.77$5.230.91$225.23$274.77
260/270290/300Aug 21$4.65$5.350.87$265.35$294.65
220/250260/270Sep 18$12.72$17.280.74$237.28$272.72
220/230280/290Aug 21$4.22$5.780.73$225.78$284.22
220/250270/280Sep 18$11.97$18.030.66$238.03$281.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 26.03, cheapest $0.37)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.55$9.4517.18
$260.00$270.00$280.00Sep 18$0.75$9.2512.33
$270.00$280.00$290.00Sep 18$1.10$8.908.09
$280.00$290.00$300.00Aug 21$3.15$6.852.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.37$9.6326.03
$250.00$260.00$270.00Aug 21$1.85$8.154.41

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 $-0.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$0.35$9.65
$330.00$340.001:2Aug 21-$0.68$9.32
$290.00$300.001:2Aug 21-$2.55$7.45
$270.00$280.001:2Aug 21-$3.90$6.10
$280.00$290.001:2Sep 18-$9.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.81$9.19
$260.00$250.001:2Aug 21-$1.15$8.85
$270.00$260.001:2Aug 21-$1.15$8.85
$220.00$210.001:2Aug 21-$1.43$8.57
$260.00$250.001:2Sep 18-$6.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.72%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Sep 18$15.700.492.0%5.72%7.69%1--
$290.00Sep 18$9.700.415.6%3.53%9.15%4--
$280.00Aug 21$7.000.442.0%2.55%4.52%1163
$340.00Sep 18$2.150.1623.8%0.78%24.61%1--
$290.00Aug 21$2.000.295.6%0.73%6.34%2188
$300.00Aug 21$0.400.229.3%0.15%9.40%23186
$340.00Aug 21$0.250.0623.8%0.09%23.92%68104

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 $350.00 03-19 call last traded $20.00 on 07/30 (now $18.00/$23.00) — try a limit near $20.00. Also watch the $260.00 09-18 call last traded $18.20 on 07/31 (now $24.50/$32.80) — try a limit near $24.50; the $270.00 09-18 call last traded $34.95 on 07/29 (now $19.00/$26.70) — try a limit near $22.85. Most tradeable put: the $260.00 08-21 put last traded $10.69 on 07/30 (now $3.70/$6.00) — try a limit near $4.85.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$9.90$16.50$13.20$12.83 07/30$5.15–$22.55$12.83--
$270.00Sep 18$19.00$26.70$22.85$34.95 07/29$10.60–$29.80$22.8544
$270.00Oct 16$24.80$33.00$28.90$35.60 07/28$15.60–$35.80$28.90--
$270.00Nov 20$30.40$37.00$33.70$23.24 07/24$19.55–$40.40$30.40--
$270.00Dec 18$34.30$42.00$38.15$44.73 07/28$23.15–$44.30$38.15--
$270.00Mar 19$42.60$50.40$46.50$53.42 07/29$29.40–$54.15$46.50--
$280.00Aug 21$7.00$10.10$8.55$8.60 07/30$3.35–$16.00$8.55163
$280.00Sep 18$15.70$19.90$17.80$10.92 07/31$9.00–$23.95$15.70--
$280.00Nov 20$25.80$34.00$29.90$35.60 07/28$16.95–$35.15$29.90--
$280.00Dec 18$29.70$37.40$33.55$43.40 07/29$20.10–$39.30$33.55--
$280.00Jan 15$34.00$40.00$37.00$34.18 07/28$22.35–$43.30$34.18--
$280.00Feb 19$36.30$44.00$40.15$45.77 07/28$25.50–$46.60$40.15--
$280.00Mar 19$38.10$46.10$42.10$34.60 07/17$28.00–$49.25$38.10--
$260.00Aug 21$16.40$23.40$19.90$15.10 07/30$7.70–$29.60$16.40--
$260.00Sep 18$24.50$32.80$28.65$18.20 07/31$13.55–$35.95$24.5084
$260.00Dec 18$39.30$47.00$43.15$52.30 07/29$26.45–$49.45$43.15--
$260.00Mar 19$47.80$55.50$51.65$33.90 07/23$33.90–$59.05$47.80--
$290.00Aug 21$2.00$6.90$4.45$4.10 07/31$2.35–$11.10$4.10188
$290.00Sep 18$9.70$18.00$13.85$13.65 07/30$6.55–$19.55$13.65--
$290.00Oct 16$15.90$24.00$19.95$27.40 07/28$9.75–$26.15$19.95--
$290.00Dec 18$25.60$33.00$29.30$39.46 07/29$17.10–$35.25$29.30--
$250.00Aug 21$24.20$32.70$28.45$24.40 07/30$11.40–$37.35$24.40--
$250.00Sep 18$30.50$38.50$34.50$28.68 07/30$17.35–$42.35$30.50--
$250.00Nov 20$41.50$49.00$45.25$54.00 07/29$27.45–$52.60$45.25--
$250.00Dec 18$44.90$52.40$48.65$46.70 07/27$30.85–$56.30$46.70--
$300.00Aug 21$0.40$6.60$3.50$2.25 07/31$1.53–$8.15$2.25186
$300.00Sep 18$8.30$15.00$11.65$6.10 07/31$4.90–$15.80$8.30--
$300.00Oct 16$12.50$20.90$16.70$14.00 07/30$8.55–$21.55$14.00--
$300.00Nov 20$18.60$26.00$22.30$18.00 07/27$11.40–$26.75$18.60--
$300.00Dec 18$21.90$30.00$25.95$35.30 07/29$14.80–$30.85$25.95--
$300.00Jan 15$26.50$31.70$29.10$24.00 07/31$16.90–$34.30$26.50--
$300.00Mar 19$30.00$38.40$34.20$30.00 07/30$22.15–$39.75$30.00--
$240.00Aug 21$32.80$40.90$36.85$22.49 07/21$16.05–$45.95$32.80--
$240.00Sep 18$37.70$45.80$41.75$36.23 07/30$22.30–$49.95$37.70--
$240.00Dec 18$51.20$59.00$55.10$52.00 07/27$35.15–$62.05$52.00--
$310.00Aug 21$0.10$4.20$2.15$2.30 07/30$1.05–$4.47$2.15--
$310.00Sep 18$4.00$12.40$8.20$7.00 07/30$3.95–$12.65$7.00--
$310.00Oct 16$9.50$18.00$13.75$11.86 07/17$6.80–$17.60$11.86--
$310.00Dec 18$18.70$26.00$22.35$30.05 07/29$12.80–$26.55$22.35--
$310.00Jan 15$21.50$28.80$25.15$29.00 07/28$15.40–$30.95$25.15--
$310.00Mar 19$26.80$34.30$30.55$27.94 07/30$19.55–$35.90$27.94--
$230.00Aug 21$42.00$50.10$46.05$58.00 07/29$21.90–$54.65$46.05--
$230.00Sep 18$45.60$53.60$49.60$58.85 07/28$27.65–$57.95$49.60--
$230.00Dec 18$57.40$65.00$61.20$72.33 07/29$40.60–$68.45$61.20--
$320.00Aug 21$0.50$3.40$1.95$0.55 07/31$0.70–$3.03$0.55--
$320.00Sep 18$3.00$9.90$6.45$4.50 07/30$2.50–$9.15$4.50--
$320.00Dec 18$15.80$24.00$19.90$26.00 07/29$11.10–$24.10$19.90--
$320.00Mar 19$23.80$32.20$28.00$31.90 07/28$18.10–$32.50$28.00--
$220.00Aug 21$51.60$59.70$55.65$39.36 07/01$29.30–$64.55$51.60--
$220.00Sep 18$54.40$62.10$58.25$48.00 07/31$34.45–$66.60$54.40--
$220.00Dec 18$64.40$72.00$68.20$56.14 07/16$45.50–$76.15$64.40--
$330.00Aug 21$0.05$2.00$1.02$3.00 07/28$0.70–$2.65$1.02--
$330.00Sep 18$1.65$8.10$4.88$7.50 07/28$2.40–$7.30$4.88--
$330.00Mar 19$21.20$28.60$24.90$30.10 07/28$15.25–$30.35$24.90--
$210.00Aug 21$61.40$69.50$65.45$47.00 07/14$36.80–$74.10$61.40--
$210.00Sep 18$63.10$71.20$67.15$78.90 07/29$40.90–$75.60$67.15--
$340.00Aug 21$0.25$1.45$0.85$0.35 07/30$0.38–$4.48$0.35104
$340.00Sep 18$2.15$6.70$4.43$3.60 07/30$1.78–$6.00$3.60--
$340.00Dec 18$11.20$19.00$15.10$10.07 07/01$8.35–$17.55$11.20--
$340.00Mar 19$20.00$26.20$23.10$27.90 07/28$14.40–$27.45$23.10--
$200.00Aug 21$71.30$79.40$75.35$56.48 07/01$45.15–$84.15$71.30--
$200.00Sep 18$72.50$80.70$76.60$66.00 07/07$48.50–$85.00$72.50--
$200.00Dec 18$79.30$88.00$83.65$78.90 07/17$58.40–$91.80$79.30--
$200.00Mar 19$85.60$93.00$89.30$75.58 07/17$63.95–$97.25$85.60--
$350.00Aug 21$0.10$4.50$2.30$1.00 07/29$0.50–$3.80$1.00--
$350.00Sep 18$0.40$6.90$3.65$2.60 07/30$1.70–$5.15$2.60--
$350.00Nov 20$6.60$12.60$9.60$11.52 07/28$5.25–$12.30$9.60--
$350.00Dec 18$9.10$17.00$13.05$11.70 07/17$6.45–$15.35$11.70--
$350.00Feb 19$14.20$22.30$18.25$20.40 07/28$10.15–$22.20$18.25--
$350.00Mar 19$18.00$23.00$20.50$20.00 07/30$12.45–$24.95$20.0011
$190.00Sep 18$82.10$89.80$85.95$40.40 06/22$57.15–$95.40$82.10--
$360.00Aug 21$0.00$5.50$2.75$0.55 07/10$2.40–$4.60$0.55--
$360.00Sep 18$0.00$9.40$4.70$2.39 07/30$1.35–$5.03$2.39--
$360.00Dec 18$7.70$13.00$10.35$13.30 07/28$6.35–$12.95$10.35--
$360.00Mar 19$14.60$21.50$18.05$22.60 07/29$10.80–$22.85$18.05--
$185.00Sep 18$86.90$94.70$90.80$65.70 06/03$61.60–$99.50$86.90--
$180.00Aug 21$91.10$99.20$95.15$78.00 07/31$64.45–$104.60$91.10--
$370.00Sep 18$0.00$9.50$4.75$1.90 07/28$1.10–$5.00$1.90--
$370.00Oct 16$0.80$5.80$3.30$5.30 07/28$2.40–$6.30$3.30--
$370.00Dec 18$6.30$13.90$10.10$3.80 06/22$6.00–$11.85$6.30--
$370.00Feb 19$10.60$18.80$14.70$19.48 07/29$8.55–$17.25$14.70--
$175.00Aug 21$96.10$104.20$100.15$83.00 07/31$69.30–$109.50$96.10--
$175.00Dec 18$100.70$108.80$104.75$56.15 06/26$77.00–$112.85$100.70--
$170.00Dec 18$105.20$113.00$109.10$71.37 06/29$80.85–$118.20$105.20--
$380.00Sep 18$0.00$9.00$4.50$3.44 07/29$2.40–$5.00$3.44--
$380.00Nov 20$3.30$8.40$5.85$5.06 07/27$2.30–$8.30$5.06--
$380.00Dec 18$4.50$12.70$8.60$7.05 07/07$4.30–$11.20$7.05--
$380.00Feb 19$9.10$16.00$12.55$15.78 07/28$8.00–$16.55$12.55--
$380.00Mar 19$10.90$19.00$14.95$13.87 07/27$9.55–$18.15$13.87--
$390.00Nov 20$1.75$9.40$5.58$3.75 07/31$4.38–$7.00$3.75--
$390.00Dec 18$4.20$10.20$7.20$10.28 07/29$5.85–$9.60$7.20--
$390.00Mar 19$9.40$17.80$13.60$16.15 07/28$10.80–$17.05$13.60--
$150.00Aug 21$121.00$128.90$124.95$108.48 07/17$94.40–$134.40$121.00--
$400.00Sep 18$0.00$6.70$3.35$1.35 07/28$0.50–$3.63$1.35--
$130.00Sep 18$141.20$149.40$145.30$88.40 06/22$113.95–$154.70$141.20--
$130.00Dec 18$142.10$150.20$146.15$91.22 06/22$115.80–$155.45$142.10--
$125.00Dec 18$146.90$154.90$150.90$111.10 06/26$120.40–$159.95$146.90--
$105.00Dec 18$166.20$174.40$170.30$145.38 07/08$139.65–$179.70$166.20--
$100.00Sep 18$171.00$177.50$174.25$152.00 07/01$144.40–$184.40$171.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$4.80$12.30$8.55$12.00 07/30$7.90–$30.95$8.55234
$270.00Sep 18$14.50$22.00$18.25$15.91 07/28$15.80–$36.40$15.91--
$270.00Dec 18$27.60$35.70$31.65$34.81 07/27$29.05–$47.70$31.65--
$280.00Aug 21$9.80$18.00$13.90$20.30 07/30$11.70–$39.20$13.90--
$280.00Sep 18$20.80$27.00$23.90$39.51 07/21$20.90–$44.10$23.90--
$280.00Dec 18$32.90$41.00$36.95$52.52 07/01$33.50–$54.70$36.95--
$260.00Aug 21$3.70$6.00$4.85$10.69 07/30$4.57–$23.95$4.85108
$260.00Sep 18$9.30$17.80$13.55$15.60 07/28$12.05–$29.55$13.55--
$260.00Dec 18$22.70$30.00$26.35$23.00 07/29$24.50–$41.65$23.00--
$260.00Feb 19$27.50$35.70$31.60$28.40 07/28$28.45–$45.75$28.40--
$260.00Mar 19$30.40$37.40$33.90$31.40 07/28$30.95–$48.15$31.40--
$290.00Aug 21$17.40$24.90$21.15$37.30 07/17$17.50–$48.75$21.15--
$290.00Sep 18$24.90$33.00$28.95$23.00 07/29$25.90–$52.30$24.90--
$290.00Dec 18$38.80$46.90$42.85$77.35 06/18$39.10–$61.50$42.85--
$250.00Aug 21$1.00$5.00$3.00$6.42 07/31$2.25–$18.30$3.0089
$250.00Sep 18$6.70$13.20$9.95$14.00 07/30$8.55–$23.45$9.95--
$250.00Oct 16$10.80$18.50$14.65$21.80 07/16$13.45–$28.25$14.653.0K
$250.00Dec 18$18.70$26.00$22.35$25.05 07/27$20.55–$35.70$22.35--
$300.00Aug 21$25.50$32.50$29.00$24.00 07/29$24.30–$57.50$25.50--
$300.00Sep 18$31.70$40.00$35.85$48.00 07/31$31.05–$60.75$35.85--
$300.00Jan 15$47.30$54.60$50.95$47.55 07/28$46.25–$71.40$47.55--
$300.00Mar 19$51.30$59.70$55.50$50.50 07/28$51.75–$74.95$51.30--
$240.00Aug 21$0.40$2.60$1.50$4.67 07/31$1.35–$13.10$1.50--
$240.00Sep 18$6.10$11.20$8.65$9.55 07/31$5.05–$18.85$8.65--
$240.00Oct 16$7.60$15.00$11.30$9.60 07/29$10.25–$23.00$9.60--
$240.00Nov 20$11.30$18.20$14.75$26.52 07/23$13.75–$26.95$14.75--
$240.00Dec 18$15.60$21.90$18.75$17.15 07/28$17.10–$30.10$17.15--
$240.00Jan 15$17.30$23.70$20.50$24.57 07/31$18.90–$32.85$20.50--
$240.00Mar 19$20.80$28.20$24.50$23.35 07/28$22.75–$37.05$23.35--
$310.00Sep 18$39.20$47.00$43.10$71.97 07/23$38.50–$69.25$43.10--
$310.00Oct 16$43.90$52.00$47.95$40.00 07/29$42.95–$72.20$43.90--
$310.00Dec 18$51.80$59.00$55.40$97.79 06/25$50.30–$77.05$55.40--
$310.00Mar 19$58.50$65.80$62.15$57.30 07/28$57.90–$82.70$58.50--
$230.00Aug 21$0.20$1.90$1.05$3.00 07/31$0.93–$8.95$1.05155
$230.00Sep 18$2.55$7.40$4.97$4.25 07/29$4.72–$14.65$4.25--
$230.00Oct 16$5.70$10.90$8.30$5.90 07/29$7.75–$18.30$5.9020
$230.00Nov 20$8.20$16.00$12.10$10.35 07/29$11.05–$21.50$10.35--
$230.00Dec 18$12.30$18.70$15.50$13.48 07/29$14.35–$25.30$13.48--
$230.00Jan 15$14.10$20.40$17.25$18.00 07/30$15.80–$27.25$17.25--
$320.00Aug 21$42.10$50.00$46.05$56.80 07/27$39.65–$77.55$46.05--
$320.00Sep 18$47.20$55.00$51.10$78.50 06/09$45.65–$78.75$51.10--
$320.00Dec 18$58.80$66.00$62.40$100.00 06/26$57.40–$85.00$62.40--
$320.00Feb 19$62.80$71.00$66.90$59.80 07/28$61.70–$89.10$62.80--
$220.00Aug 21$0.40$1.45$0.93$1.53 07/30$0.70–$5.05$0.93126
$220.00Sep 18$2.05$4.00$3.03$5.35 07/31$3.03–$10.40$3.03127
$220.00Oct 16$4.30$8.30$6.30$8.00 07/30$5.75–$14.35$6.3049
$220.00Dec 18$9.70$15.50$12.60$11.30 07/28$11.40–$20.90$11.30--
$220.00Jan 15$9.60$18.00$13.80$17.80 07/27$13.20–$23.15$13.80--
$220.00Feb 19$11.80$20.00$15.90$21.00 07/16$14.75–$24.80$15.90--
$220.00Mar 19$13.60$22.00$17.80$21.08 07/27$16.90–$26.95$17.80--
$330.00Sep 18$55.60$63.80$59.70$46.86 07/29$53.45–$88.35$55.60--
$210.00Aug 21$0.00$2.35$1.18$0.55 07/29$0.55–$3.98$0.55--
$210.00Sep 18$1.45$3.60$2.53$3.69 07/31$1.90–$8.15$2.53--
$210.00Dec 18$7.50$12.40$9.95$11.00 07/30$9.15–$17.60$9.95--
$340.00Sep 18$64.50$72.60$68.55$65.60 07/28$61.50–$98.40$65.60--
$200.00Aug 21$0.15$3.50$1.83$0.50 07/30$0.63–$2.98$0.50--
$200.00Sep 18$0.50$6.40$3.45$3.12 07/30$2.15–$5.40$3.12--
$200.00Oct 16$2.00$4.70$3.35$6.50 07/17$3.35–$9.25$3.35--
$200.00Nov 20$2.30$8.00$5.15$9.00 07/21$4.53–$10.90$5.15--
$200.00Dec 18$3.70$11.00$7.35$7.04 07/28$7.35–$14.05$7.04--
$200.00Jan 15$5.40$11.80$8.60$9.00 07/30$8.05–$14.90$8.60--
$200.00Feb 19$7.90$14.30$11.10$9.90 07/28$9.50–$17.35$9.90--
$200.00Mar 19$8.40$16.30$12.35$14.95 07/27$11.55–$19.55$12.35--
$350.00Sep 18$73.60$81.70$77.65$129.85 06/26$70.85–$107.15$77.65--
$350.00Dec 18$81.90$90.00$85.95$79.08 07/28$79.20–$111.00$81.90--
$350.00Jan 15$83.80$90.00$86.90$81.48 07/28$80.70–$112.15$83.80--
$195.00Aug 21$0.00$8.80$4.40$0.64 07/27$1.35–$4.40$0.64--
$195.00Sep 18$0.80$9.70$5.25$2.67 07/30$1.73–$5.90$2.67--
$195.00Dec 18$3.50$11.00$7.25$10.60 07/14$5.78–$12.40$7.25--
$190.00Aug 21$0.00$8.50$4.25$0.91 07/24$1.00–$4.40$0.91--
$190.00Sep 18$0.25$6.20$3.23$1.90 07/31$1.78–$5.18$1.90--
$190.00Dec 18$2.95$10.00$6.48$11.36 07/23$5.85–$11.75$6.48--
$190.00Mar 19$6.30$14.00$10.15$8.40 07/29$10.00–$15.85$8.40--
$360.00Sep 18$83.00$91.00$87.00$79.32 07/28$80.00–$117.10$83.00--
$360.00Dec 18$90.30$98.00$94.15$138.62 06/24$87.25–$120.05$94.15--
$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$3.40$9.20$6.30$7.80 07/16$4.90–$9.35$6.30--
$180.00Aug 21$0.00$0.50$0.25$0.80 07/23$0.25–$2.53$0.25--
$180.00Sep 18$0.45$1.95$1.20$1.10 07/30$1.10–$3.33$1.10296
$180.00Dec 18$4.00$9.20$6.60$4.66 07/28$4.83–$8.90$4.66--
$370.00Sep 18$92.40$100.60$96.50$154.08 06/25$89.20–$126.60$96.50--
$370.00Dec 18$98.80$106.00$102.40$144.85 06/26$94.95–$129.15$102.40--
$175.00Aug 21$0.00$8.40$4.20$4.55 06/22$1.30–$4.35$4.20--
$175.00Sep 18$0.00$5.90$2.95$1.75 07/24$1.05–$3.93$1.75--
$175.00Dec 18$3.50$10.00$6.75$4.95 07/31$3.80–$7.85$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$7.70$4.60$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$8.70$4.35$4.36 06/29$1.10–$4.35$4.35--
$165.00Dec 18$2.10$9.40$5.75$2.80 07/29$4.20–$6.10$2.80--
$160.00Aug 21$0.00$8.60$4.30$0.54 07/09$1.50–$4.30$0.54--
$160.00Sep 18$0.30$1.25$0.78$0.70 07/31$0.78–$1.95$0.70--
$160.00Dec 18$2.00$8.20$5.10$2.50 07/29$4.10–$6.25$2.50--
$160.00Jan 15$0.45$7.50$3.98$4.30 07/31$3.35–$6.45$3.98--
$155.00Aug 21$0.00$8.60$4.30$0.30 07/20$2.40–$4.30$0.30--
$155.00Dec 18$0.00$7.10$3.55$4.67 06/04$2.40–$5.13$3.55--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$0.75$0.75--
$150.00Sep 18$0.00$8.60$4.30$0.80 07/21$0.85–$4.30$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 109
Total Puts 46
Put/Call Ratio 0.42
Net Difference 63

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 84
Put/Call Ratio 0.88
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 2,264
Total Puts 3,961
Average Put/Call Ratio 1.53
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