NEW Tour v251
FDS
FACTSET RESH SYS INC
$245.55 +6.72%
$246.00 (+0.18%)🌙
as of 07/01 06:00 PM
(7/1 14:05) ◀
|
Wednesday, July 1, 2026 (6:00pm)
January 2026
|
▶ (7/2 18:27)
◀ 7/1 18:00 ▶

Option Volume

Detail
ℹ
Current (07/01) 2,345
Calls: 1,484 (63%)
Puts: 861 (37%)
Prior (06/30) 1,926
Calls: 981 (51%)
Puts: 945 (49%)
Current vs Prior +21.75%
Calls: +51.27% (Calls)
Puts: -8.89% (Puts)
Prior 7-Day Total 4,516
Calls: 2,023 (45%)
Puts: 2,493 (55%)
Prior 7-Day Average 645
Calls: 289 (45%)
Puts: 356 (55%)
Current vs Prior 7-Day Avg +263.49%
Calls: +413.49%
Puts: +141.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $1.34M
Calls: $1.08M (81%)
Puts: $259.3K (19%)
Prior (06/30) $1.18M
Calls: $611.8K (52%)
Puts: $564.8K (48%)
Current vs Prior +13.53%
Calls: +75.96%
Puts: -54.09%
Prior 7-Day Total $5.40M
Calls: $1.60M (30%)
Puts: $3.80M (70%)
Prior 7-Day Average $771.5K
Calls: $229.2K (30%)
Puts: $542.3K (70%)
Current vs Prior 7-Day Avg +73.14%
Calls: +369.58%
Puts: -52.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.58
Prior (06/30) 0.96
Current vs Prior -39.77%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -58.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 8,968
Calls: 3,860 (43%)
Puts: 5,108 (57%)
Prior (06/30) 7,761
Calls: 3,195 (41%)
Puts: 4,566 (59%)
Current vs Prior +15.55%
Prior 7-Day Total 15,282
Calls: 8,413 (55%)
Puts: 6,869 (45%)
Prior 7-Day Average 2,183
Calls: 1,201 (55%)
Puts: 981 (45%)
Current vs Prior 7-Day Avg +310.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.08% | 17.08%
Prior 13.23% | 18.93%
Current vs Prior -23.84% | -9.74%
Prior 7-Day Avg 14.55% | 19.62%
Current vs 7-Day Avg -30.74% | -12.93%
Prior 7-Day Eod 13.23% | 18.93%
Current vs 7-Day Eod -23.84% | -9.74%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.84% | 11.76%
Calls: 12.62% | 11.51%
Puts: 21.05% | 12.01%
Prior 9.62% | 12.03%
Calls: 6.42% | 10.57%
Puts: 12.83% | 13.48%
Current vs Prior +75.05% | -2.24%
Prior 7-Day Avg 17.70% | 16.33%
Calls: 19.42% | 16.97%
Puts: 15.99% | 15.70%
Current vs 7-Day Avg -4.86% | -27.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.08M) vs puts ($259.3K). Dollar volume significantly above 7-day average (73% higher). Volume explosion - 264% above 7-day average (2,345 vs avg 645). Bullish P/C ratio of 0.58.

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 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. 9 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1742.3047.80$45.0512.2%120.9413
$210.00Jul 1732.8038.10$35.4515.0%20.928
$220.00Jul 1723.6028.60$26.1019.2%130.85490
$230.00Jul 1716.9020.70$18.8020.2%320.74101
$240.00Jul 1711.2013.70$12.4520.1%580.60244
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1734.0039.80$36.9015.7%--0.9111
$270.00Jul 1725.7030.70$28.2017.7%20.8139
$260.00Jul 1718.1020.10$19.1010.5%--0.7127
$250.00Jul 1710.4014.20$12.3030.9%10.5623

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 2.2K, top 652)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 176.808.20$7.5018.7%6520.44177
$290.00Jul 170.251.45$0.85141.2%2180.07282
$300.00Jul 170.100.95$0.53160.4%1720.0571
$280.00Jul 170.501.45$0.9896.9%1060.09131
$270.00Jul 171.953.30$2.6351.3%950.19146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.401.25$0.83102.4%3890.06419
$220.00Jul 171.303.10$2.2081.8%1070.15148
$210.00Jul 170.601.70$1.1595.7%840.08121
$230.00Jul 173.505.00$4.2535.3%750.2655
$190.00Jul 170.151.20$0.68154.4%350.04100

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. 14 found (best R:R 75.92, avg 13.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$0.13$9.87$0.1375.92$280.13
$290.00$300.00Jul 17$0.32$9.68$0.3230.25$290.32
$260.00$270.00Jul 17$1.52$8.48$1.525.58$261.52
$270.00$280.00Jul 17$1.65$8.35$1.655.06$271.65
$250.00$260.00Jul 17$3.35$6.65$3.351.99$253.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.32$9.68$0.3230.25$209.68
$195.00$190.00Jul 17$0.30$4.70$0.3015.67$194.70
$185.00$180.00Jul 17$0.50$4.50$0.509.00$184.50
$220.00$210.00Jul 17$1.05$8.95$1.058.52$218.95
$230.00$220.00Jul 17$2.05$7.95$2.053.88$227.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 24.00, avg 3.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.60$9.60$0.4024.00$209.60
$210.00$220.00Jul 17$9.35$9.35$0.6514.38$219.35
$220.00$230.00Jul 17$7.30$7.30$2.702.70$227.30
$230.00$240.00Jul 17$6.35$6.35$3.651.74$236.35
$240.00$250.00Jul 17$4.95$4.95$5.050.98$244.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Jul 17$9.10$9.10$0.9010.11$260.90
$280.00$270.00Jul 17$8.70$8.70$1.306.69$271.30
$260.00$250.00Jul 17$6.80$6.80$3.202.13$253.20
$250.00$240.00Jul 17$4.80$4.80$5.200.92$245.20
$240.00$230.00Jul 17$3.25$3.25$6.750.48$236.75

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. 9 found (cheapest 8.06% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$7.50$12.30$19.80$230.20$269.808.06%
$240.00Jul 17$12.45$7.50$19.95$220.05$259.958.12%
$230.00Jul 17$18.80$4.25$23.05$206.95$253.059.39%
$260.00Jul 17$4.15$19.10$23.25$236.75$283.259.47%
$220.00Jul 17$26.10$2.20$28.30$191.70$248.3011.53%
$270.00Jul 17$2.63$28.20$30.83$239.17$300.8312.56%
$210.00Jul 17$35.45$1.15$36.60$173.40$246.6014.91%
$280.00Jul 17$0.98$36.90$37.88$242.12$317.8815.43%
$200.00Jul 17$45.05$0.83$45.88$154.12$245.8818.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.75% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$195.00Jul 17$0.85$0.98$1.83$193.17$291.83
$280.00$195.00Jul 17$0.98$0.98$1.96$193.04$281.96
$290.00$210.00Jul 17$0.85$1.15$2.00$208.00$292.00
$280.00$210.00Jul 17$0.98$1.15$2.13$207.87$282.13
$290.00$220.00Jul 17$0.85$2.20$3.05$216.95$293.05
$280.00$220.00Jul 17$0.98$2.20$3.18$216.82$283.18
$270.00$195.00Jul 17$2.63$0.98$3.61$191.39$273.61
$270.00$210.00Jul 17$2.63$1.15$3.78$206.22$273.78
$270.00$220.00Jul 17$2.63$2.20$4.83$215.17$274.83
$290.00$230.00Jul 17$0.85$4.25$5.10$224.90$295.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 99.00, avg credit $4.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Jul 17$9.90$0.1099.00$185.10$209.90
180/185210/220Jul 17$9.85$0.1565.67$175.15$219.85
190/195210/220Jul 17$9.65$0.3527.57$185.35$219.65
260/270290/300Jul 17$9.42$0.5816.24$260.58$299.42
260/270280/290Jul 17$9.23$0.7711.99$260.77$289.23
270/280290/300Jul 17$9.02$0.989.20$270.98$299.02
250/260270/280Jul 17$8.45$1.555.45$251.55$278.45
180/185220/230Jul 17$7.80$2.203.55$177.20$227.80
200/210220/230Jul 17$7.62$2.383.20$202.38$227.62
190/195220/230Jul 17$7.60$2.403.17$187.40$227.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.25$9.7539.00
$290.00$300.00$310.00Jul 17$0.37$9.6326.03
$220.00$230.00$240.00Jul 17$0.95$9.059.53
$230.00$240.00$250.00Jul 17$1.40$8.606.14
$270.00$280.00$290.00Jul 17$1.52$8.485.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.25$4.7519.00
$200.00$210.00$220.00Jul 17$0.73$9.2712.70
$175.00$180.00$185.00Jul 17$0.47$4.539.64
$210.00$220.00$230.00Jul 17$1.00$9.009.00
$220.00$230.00$240.00Jul 17$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.10, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.21$9.79
$300.00$310.001:2Jul 17-$0.63$9.37
$280.00$290.001:2Jul 17-$0.72$9.28
$250.00$260.001:2Jul 17-$0.80$9.20
$260.00$270.001:2Jul 17-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.10$9.90
$230.00$220.001:2Jul 17-$0.15$9.85
$210.00$200.001:2Jul 17-$0.51$9.49
$240.00$230.001:2Jul 17-$1.00$9.00
$250.00$240.001:2Jul 17-$2.70$7.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.77%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Jul 17$6.800.441.8%2.77%4.58%652177
$260.00Jul 17$3.500.295.9%1.43%7.31%45165
$270.00Jul 17$1.950.1910.0%0.79%10.75%95146
$280.00Jul 17$0.500.0914.0%0.20%14.23%106131
$290.00Jul 17$0.250.0718.1%0.10%18.20%218282

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. 191 contracts (avg 664 vol/day, 169 traded recently)

FDS averages only 664 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 $125.00 12-18 call last traded $111.10 on 06/26 (now $119.10/$123.80) — try a limit near $119.10. Also watch the $130.00 12-18 call last traded $91.22 on 06/22 (now $114.50/$119.20) — try a limit near $114.50; the $100.00 09-18 call last traded $142.96 on 06/11 (now $142.10/$148.10) — try a limit near $142.96. Most tradeable put: the $350.00 12-18 put last traded $125.51 on 05/22 (now $108.20/$113.40) — try a limit near $110.80.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$6.80$8.20$7.50$7.00 06/26$2.50–$23.30$7.00177
$250.00Sep 18$18.40$23.30$20.85$10.06 06/25$9.10–$33.75$18.4039
$250.00Dec 18$30.40$36.50$33.45$30.40 06/17$18.35–$45.00$30.4022
$250.00Aug 21$14.80$17.80$16.30--$12.05–$16.30$14.805
$240.00Jul 17$11.20$13.70$12.45$9.90 06/26$3.33–$29.90$11.20244
$240.00Aug 21$19.50$22.40$20.95$15.63 06/26$8.35–$20.95$19.507
$240.00Sep 18$22.20$28.50$25.35$12.56 06/25$11.55–$38.90$22.2046
$240.00Dec 18$34.90$39.90$37.40$39.00 06/12$20.75–$49.30$37.4018
$260.00Jul 17$3.50$4.80$4.15$4.35 06/26$1.88–$18.45$4.15165
$260.00Aug 21$11.30$14.60$12.95$9.50 06/26$4.65–$12.95$11.30308
$260.00Sep 18$15.00$19.40$17.20$13.75 06/26$7.55–$29.35$15.0095
$260.00Dec 18$26.30$32.00$29.15$15.50 06/25$15.50–$40.30$26.3024
$230.00Jul 17$16.90$20.70$18.80$14.10 06/26$6.00–$36.80$16.90101
$230.00Aug 21$25.30$28.80$27.05$20.80 06/26$10.90–$27.05$25.3022
$230.00Sep 18$27.90$33.50$30.70$21.00 06/22$14.35–$45.55$27.9085
$230.00Dec 18$39.80$46.30$43.05$31.23 06/22$24.10–$55.00$39.8024
$270.00Jul 17$1.95$3.30$2.63$2.40 06/26$1.50–$14.40$2.40146
$270.00Aug 21$8.00$10.90$9.45$7.48 06/26$3.75–$9.45$8.008
$270.00Sep 18$11.90$16.10$14.00$10.60 06/26$6.00–$24.70$11.9049
$270.00Dec 18$22.90$28.70$25.80$20.00 06/26$13.70–$35.55$22.9016
$220.00Jul 17$23.60$28.60$26.10$19.70 06/26$9.65–$44.15$23.60490
$220.00Aug 21$31.20$35.10$33.15$20.00 06/22$14.35–$33.15$31.201
$220.00Sep 18$34.60$39.60$37.10$23.21 06/23$17.70–$51.90$34.6046
$220.00Dec 18$45.10$52.20$48.65$62.00 06/04$28.05–$60.75$48.6516
$280.00Jul 17$0.50$1.45$0.98$1.75 06/26$0.73–$11.10$0.98131
$280.00Aug 21$5.80$8.80$7.30$5.50 06/26$3.00–$7.30$5.8013
$280.00Sep 18$10.40$13.90$12.15$9.40 06/26$5.65–$21.00$10.4049
$280.00Dec 18$19.40$25.50$22.45$20.70 06/17$11.55–$32.55$20.707
$210.00Jul 17$32.80$38.10$35.45$14.00 06/25$13.90–$51.60$32.808
$210.00Aug 21$38.00$42.80$40.40$24.10 06/26$18.65–$40.40$38.001
$210.00Sep 18$40.80$46.00$43.40$37.00 06/26$22.75–$58.90$40.80229
$210.00Dec 18$51.30$58.10$54.70$33.50 05/18$32.40–$66.15$51.302
$290.00Jul 17$0.25$1.45$0.85$1.11 06/26$0.53–$9.05$0.85282
$290.00Sep 18$7.20$11.00$9.10$5.00 06/23$3.75–$17.50$7.206
$290.00Dec 18$16.60$22.90$19.75$12.80 06/24$10.45–$29.50$16.608
$200.00Jul 17$42.30$47.80$45.05$36.00 06/17$19.35–$60.35$42.3013
$200.00Sep 18$48.60$53.70$51.15$34.30 06/22$27.65–$66.50$48.6059
$200.00Dec 18$57.90$64.20$61.05$50.60 06/26$36.75–$73.35$57.906
$195.00Sep 18$55.20$57.80$56.50$35.00 05/05$30.65–$69.60$55.2020
$195.00Dec 18$61.30$68.10$64.70$47.50 05/20$39.70–$76.90$61.301
$300.00Jul 17$0.10$0.95$0.53$0.65 06/26$0.53–$6.60$0.5371
$300.00Aug 21$3.00$5.30$4.15$3.10 06/26$2.42–$4.47$3.105
$300.00Sep 18$5.40$9.30$7.35$5.68 06/26$3.28–$14.90$5.68126
$300.00Dec 18$14.40$20.00$17.20$13.30 06/26$9.10–$26.35$14.4034
$190.00Sep 18$57.30$61.90$59.60$40.40 06/22$33.70–$74.10$57.307
$190.00Dec 18$64.80$71.00$67.90--$57.05–$67.90$64.802
$185.00Sep 18$61.60$66.20$63.90$65.70 06/03$36.70–$78.15$63.9015
$310.00Jul 17$0.05$1.10$0.58$0.42 06/18$0.28–$5.15$0.4248
$310.00Aug 21$2.20$4.00$3.10$2.15 06/26$1.55–$3.88$2.203
$310.00Sep 18$4.50$7.80$6.15$5.40 06/16$3.15–$12.15$5.4048
$310.00Dec 18$12.50$18.10$15.30$14.20 06/17$7.55–$23.85$14.204
$180.00Jul 17$61.80$66.80$64.30$54.00 06/26$32.70–$78.75$61.801
$180.00Sep 18$65.70$70.60$68.15$58.00 05/01$40.40–$82.80$65.702
$180.00Dec 18$72.30$77.40$74.85$59.75 05/18$48.15–$87.85$72.303
$175.00Dec 18$76.00$81.00$78.50$56.15 06/26$51.25–$91.75$76.002
$175.00Sep 18$70.20$75.00$72.60--$60.65–$72.60$70.205
$320.00Jul 17$0.00$1.50$0.75$2.56 06/05$0.57–$5.00$0.754
$320.00Aug 21$1.55$3.80$2.68$1.80 06/26$1.00–$3.23$1.808
$320.00Sep 18$1.55$7.40$4.48$2.34 06/22$2.50–$10.15$2.3411
$320.00Dec 18$10.90$16.20$13.55$17.30 06/08$7.25–$20.60$13.554
$170.00Jul 17$71.70$76.50$74.10$63.60 06/26$41.95–$87.75$71.701
$170.00Sep 18$74.70$79.60$77.15$76.51 05/29$47.80–$91.15$76.51--
$170.00Dec 18$80.10$85.20$82.65$67.00 05/18$54.45–$95.50$80.1011
$330.00Jul 17$0.00$0.20$0.10$0.08 06/22$0.10–$3.90$0.083
$330.00Sep 18$2.55$5.60$4.07$2.20 06/18$2.17–$9.50$2.55101
$330.00Dec 18$9.10$14.40$11.75$9.90 05/26$5.60–$18.80$9.9010
$330.00Aug 21$1.05$1.85$1.45--$1.45–$2.10$1.051
$160.00Sep 18$84.00$88.80$86.40$106.06 06/01$54.85–$100.25$86.402
$340.00Jul 17$0.00$1.95$0.98$1.75 06/03$0.55–$2.40$0.981
$340.00Sep 18$1.95$5.10$3.53$2.50 06/17$2.25–$7.35$2.5016
$340.00Dec 18$7.70$11.30$9.50$16.40 06/02$5.32–$16.80$9.504
$150.00Sep 18$93.50$98.30$95.90$122.65 06/01$63.70–$109.10$95.904
$150.00Jul 17$91.60$97.00$94.30--$80.60–$94.30$91.602
$350.00Sep 18$1.00$5.10$3.05$5.13 06/03$1.38–$5.85$3.0520
$350.00Dec 18$7.10$12.00$9.55$6.90 06/26$3.63–$15.00$7.1010
$135.00Sep 18$107.90$114.60$111.25--$96.50–$111.25$107.902
$360.00Sep 18$0.00$4.80$2.40$2.58 06/16$1.00–$5.45$2.4010
$360.00Dec 18$5.40$11.10$8.25$13.40 06/02$4.10–$12.90$8.2529
$130.00Sep 18$112.70$118.80$115.75$88.40 06/22$82.00–$128.05$112.704
$130.00Dec 18$114.50$119.20$116.85$91.22 06/22$85.35–$130.35$114.501
$125.00Dec 18$119.10$123.80$121.45$111.10 06/26$89.60–$134.55$119.101
$370.00Sep 18$0.00$4.80$2.40$1.80 06/10$0.85–$5.20$1.803
$370.00Dec 18$5.20$9.40$7.30$3.80 06/22$3.43–$12.80$5.202
$115.00Sep 18$127.30$135.00$131.15--$116.95–$131.15$127.301
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$4.70$2.404
$390.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--1
$100.00Sep 18$142.10$148.10$145.10$142.96 06/11$110.70–$156.75$142.967
$400.00Sep 18$0.00$2.50$1.25$1.77 06/02$0.70–$3.18$1.25214
$410.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--1
$420.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--1
$430.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$10.40$14.20$12.30$26.27 06/26$12.30–$41.55$12.3023
$250.00Aug 21$19.50$22.50$21.00$29.70 06/26$21.00–$45.20$21.007
$250.00Sep 18$24.40$27.70$26.05$36.02 06/26$25.70–$47.35$26.0576
$250.00Dec 18$34.00$39.20$36.60$41.65 06/12$33.15–$54.10$36.6018
$240.00Jul 17$6.50$8.50$7.50$19.00 06/26$7.50–$33.30$7.50714
$240.00Aug 21$14.30$17.00$15.65$24.50 06/26$15.65–$37.00$15.6514
$240.00Sep 18$19.00$21.70$20.35$25.95 06/23$20.35–$39.95$20.3550
$240.00Dec 18$28.70$34.30$31.50$39.40 06/26$28.50–$47.25$31.5013
$260.00Jul 17$18.10$20.10$19.10$40.15 06/24$19.10–$50.75$19.1027
$260.00Aug 21$25.30$29.00$27.15$44.68 06/18$27.15–$53.25$27.151
$260.00Sep 18$29.70$33.40$31.55$34.65 06/15$31.50–$55.65$31.5512
$260.00Dec 18$40.00$44.20$42.10$52.00 06/26$40.30–$61.80$42.107
$230.00Jul 17$3.50$5.00$4.25$12.92 06/26$4.25–$24.30$4.2555
$230.00Aug 21$10.30$12.60$11.45$19.05 06/26$11.45–$30.00$11.455
$230.00Sep 18$14.50$17.20$15.85$21.10 06/12$15.85–$32.90$15.8544
$230.00Dec 18$23.90$29.20$26.55$28.90 06/23$24.50–$40.70$26.5529
$270.00Jul 17$25.70$30.70$28.20$51.50 06/26$26.85–$60.40$28.2039
$270.00Sep 18$35.40$40.40$37.90$30.69 06/01$37.35–$64.25$35.409
$270.00Dec 18$45.50$51.60$48.55$58.25 06/26$45.50–$69.40$48.554
$270.00Aug 21$31.90$36.30$34.10--$34.10–$34.10—$31.901
$220.00Jul 17$1.30$3.10$2.20$18.00 06/25$2.20–$18.90$2.20148
$220.00Sep 18$10.90$13.60$12.25$22.00 06/24$12.25–$25.95$12.25100
$220.00Dec 18$19.80$25.30$22.55$30.40 06/18$20.75–$34.50$22.5519
$220.00Aug 21$7.10$9.10$8.10--$8.10–$13.50$7.101
$280.00Jul 17$34.00$39.80$36.90$66.30 06/22$33.35–$70.10$36.9011
$280.00Sep 18$43.30$48.00$45.65$67.90 06/22$43.45–$73.15$45.6515
$280.00Dec 18$51.50$57.50$54.50$70.05 06/24$51.30–$77.75$54.502
$210.00Jul 17$0.60$1.70$1.15$6.30 06/26$1.15–$12.85$1.15121
$210.00Aug 21$4.70$6.30$5.50$17.40 06/25$5.50–$17.90$5.507
$210.00Sep 18$8.00$10.20$9.10$18.52 06/18$9.10–$20.90$9.10101
$210.00Dec 18$15.90$21.30$18.60$26.20 06/25$16.45–$28.90$18.60490
$290.00Jul 17$44.30$49.10$46.70$61.00 06/26$40.60–$80.65$46.704
$290.00Sep 18$50.50$55.90$53.20$60.00 06/16$48.00–$82.30$53.205
$290.00Dec 18$58.80$64.10$61.45$77.35 06/18$57.15–$86.75$61.451
$200.00Jul 17$0.40$1.25$0.83$3.40 06/26$0.83–$8.20$0.83419
$200.00Aug 21$3.00$5.30$4.15$10.50 06/24$4.15–$12.70$4.158
$200.00Sep 18$5.80$7.70$6.75$9.90 06/16$6.75–$15.90$6.7577
$200.00Dec 18$12.90$17.80$15.35$24.00 06/25$12.95–$23.75$15.3573
$195.00Jul 17$0.25$1.70$0.98$3.60 06/24$0.98–$6.40$0.9864
$195.00Aug 21$2.50$3.40$2.95$5.11 06/26$2.95–$10.75$2.953
$195.00Sep 18$4.90$6.60$5.75$11.90 06/18$5.75–$15.35$5.7529
$195.00Dec 18$10.90$16.80$13.85$12.50 06/02$12.60–$21.70$12.5015
$300.00Jul 17$52.90$58.80$55.85$55.58 06/10$48.55–$91.15$55.58--
$300.00Aug 21$56.20$61.40$58.80$84.00 06/25$58.80–$90.90$58.801
$300.00Sep 18$59.40$64.90$62.15$83.55 05/11$55.60–$91.40$62.157
$300.00Dec 18$66.10$71.60$68.85$98.00 05/13$64.80–$94.75$68.853
$190.00Jul 17$0.15$1.20$0.68$5.00 06/25$0.68–$4.90$0.68100
$190.00Sep 18$4.20$6.70$5.45$8.10 06/26$5.40–$12.15$5.4588
$190.00Dec 18$7.40$14.70$11.05$16.85 05/18$10.45–$19.80$11.0511
$190.00Aug 21$2.00$4.30$3.15--$3.15–$3.15—$2.001
$185.00Jul 17$0.00$1.25$0.63$1.77 06/26$0.63–$3.40$0.6343
$185.00Sep 18$3.40$5.90$4.65$9.11 06/22$4.65–$10.45$4.6581
$185.00Dec 18$7.40$14.70$11.05$11.54 06/09$9.15–$17.90$11.056
$310.00Jul 17$64.00$68.70$66.35$59.63 06/05$56.75–$100.85$64.00--
$310.00Sep 18$67.90$73.00$70.45$80.70 06/26$63.30–$101.75$70.4529
$310.00Dec 18$74.00$79.60$76.80$97.79 06/25$72.10–$103.80$76.801
$180.00Jul 17$0.00$0.25$0.13$3.28 06/25$0.13–$2.70$0.1348
$180.00Sep 18$3.00$4.70$3.85$6.49 06/26$3.85–$10.00$3.85293
$180.00Dec 18$7.80$11.60$9.70$10.80 06/15$8.05–$16.00$9.708
$175.00Jul 17$0.00$0.20$0.10$2.00 06/25$0.10–$4.53$0.1055
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$2.40–$5.10$2.402
$175.00Sep 18$0.20$7.20$3.70$7.90 06/25$3.70–$7.65$3.7016
$175.00Dec 18$4.70$11.30$8.00$15.00 06/25$6.95–$13.75$8.0038
$320.00Sep 18$76.60$82.00$79.30$78.50 06/09$71.05–$110.60$78.508
$320.00Dec 18$82.30$88.40$85.35$100.00 06/26$79.20–$113.05$85.351
$170.00Jul 17$0.00$1.20$0.60$1.51 06/18$0.60–$2.42$0.6025
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.40–$5.03$2.401
$170.00Sep 18$0.05$5.60$2.83$4.19 06/09$2.83–$6.55$2.8384
$170.00Dec 18$5.70$10.30$8.00$8.13 05/29$6.25–$14.05$8.0018
$165.00Jul 17$0.00$0.50$0.25$0.45 06/26$0.25–$2.70$0.2577
$165.00Aug 21$0.00$4.80$2.40$2.25 06/26$2.03–$5.03$2.252
$165.00Dec 18$4.50$9.60$7.05$5.50 06/04$5.78–$11.60$5.506
$165.00Sep 18$0.05$6.60$3.33--$3.33–$3.85$0.052
$330.00Sep 18$85.10$91.00$88.05--$88.05–$101.05$85.108
$160.00Jul 17$0.00$0.20$0.10$0.52 06/26$0.10–$0.75$0.1031
$160.00Sep 18$1.15$3.70$2.42$5.20 05/07$2.42–$5.00$2.4243
$160.00Dec 18$4.40$8.60$6.50$7.90 06/25$4.95–$9.90$6.50486
$155.00Jul 17$0.05$0.10$0.08$0.20 06/26$0.08–$2.88$0.0846
$155.00Sep 18$0.00$4.80$2.40$6.31 05/14$2.40–$6.10$2.407
$155.00Dec 18$2.95$9.10$6.03$4.67 06/04$4.65–$8.10$4.67--
$340.00Sep 18$93.90$100.00$96.95$120.00 06/26$87.90–$130.30$96.9517
$340.00Dec 18$99.40$104.70$102.05--$102.05–$114.00$99.401
$150.00Jul 17$0.00$0.10$0.05$0.90 05/20$0.05–$1.15$0.0516
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.75$0.751
$150.00Sep 18$0.10$6.00$3.05$2.22 05/29$2.35–$5.60$2.2243
$150.00Dec 18$2.95$7.60$5.28$3.98 06/04$4.15–$7.75$3.989
$145.00Sep 18$0.80$5.30$3.05$1.10 06/04$1.78–$5.40$1.107
$350.00Sep 18$103.80$110.00$106.90$129.85 06/26$96.80–$140.65$106.902
$350.00Dec 18$108.20$113.40$110.80$125.51 05/22$103.20–$141.30$110.801
$140.00Sep 18$0.45$4.70$2.58$4.50 06/04$1.23–$3.80$2.582
$140.00Dec 18$0.05$6.80$3.43$3.48 06/02$3.05–$6.40$3.4316
$140.00Aug 21$0.00$2.00$1.00--$1.00–$2.40--1
$135.00Dec 18$0.00$4.80$2.40$4.80 05/08$2.35–$5.90$2.402
$135.00Sep 18$0.00$4.80$2.40--$2.40–$5.03--2
$360.00Sep 18$113.60$119.50$116.55--$116.55–$116.55—$113.601
$360.00Dec 18$116.50$122.40$119.45--$119.45–$119.45—$116.503
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$0.55–$5.03$0.7019
$130.00Dec 18$0.00$4.80$2.40$3.45 06/26$2.25–$4.60$2.408
$130.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--21
$125.00Dec 18$0.00$4.80$2.40$2.50 06/11$1.75–$3.45$2.4013

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 1,484
Total Puts 861
Put/Call Ratio 0.58
Net Difference 623

Prior's Put/Call Breakdown

Total Calls 981
Total Puts 945
Put/Call Ratio 0.96
Net Difference 36

Prior 7-Day Put/Call Summary

Total Calls 2,023
Total Puts 2,493
Average Put/Call Ratio 1.41
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