Tour v293
FDS
FACTSET RESH SYS INC
$252.20 +0.84%
(7/2 18:27) ◀
|
Monday, July 6, 2026 (6:27pm)
January 2026
|
▶ (7/7 18:28)
◀ 7/6 18:27 ▶

Option Volume

Detail
ℹ
Current (07/06) 462
Calls: 69 (15%)
Puts: 393 (85%)
Prior (07/02) 503
Calls: 230 (46%)
Puts: 273 (54%)
Current vs Prior -8.15%
Calls: -70.00% (Calls)
Puts: +43.96% (Puts)
Prior 7-Day Total 7,003
Calls: 3,541 (51%)
Puts: 3,462 (49%)
Prior 7-Day Average 1,000
Calls: 505 (51%)
Puts: 494 (49%)
Current vs Prior 7-Day Avg -53.82%
Calls: -86.36%
Puts: -20.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $569.6K
Calls: $76.1K (13%)
Puts: $493.5K (87%)
Prior (07/02) $540.7K
Calls: $261.6K (48%)
Puts: $279.1K (52%)
Current vs Prior +5.34%
Calls: -70.92%
Puts: +76.82%
Prior 7-Day Total $6.75M
Calls: $2.80M (41%)
Puts: $3.96M (59%)
Prior 7-Day Average $964.9K
Calls: $399.4K (41%)
Puts: $565.6K (59%)
Current vs Prior 7-Day Avg -40.97%
Calls: -80.95%
Puts: -12.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 5.70
Prior (07/02) 1.19
Current vs Prior +379.85%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +314.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 2,475
Calls: 1,474 (60%)
Puts: 1,001 (40%)
Prior (07/02) 3,399
Calls: 1,839 (54%)
Puts: 1,560 (46%)
Current vs Prior -27.18%
Prior 7-Day Total 25,373
Calls: 12,306 (49%)
Puts: 13,067 (51%)
Prior 7-Day Average 3,624
Calls: 1,758 (49%)
Puts: 1,866 (51%)
Current vs Prior 7-Day Avg -31.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.67% | 16.77%9.67% | 16.77%
Prior 10.10% | 16.15%-- | --
Current vs Prior -4.17% | +3.83%-- | --
Prior 7-Day Avg 13.26% | 18.75%-- | --
Current vs 7-Day Avg -27.01% | -10.56%-- | --
Prior 7-Day Eod 10.10% | 16.15%-- | --
Current vs 7-Day Eod -4.17% | +3.83%-- | --
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 18.24% | 14.81%
Calls: 19.23% | 14.68%
Puts: 17.24% | 14.94%
Current vs 7-Day Avg -7.65% | -20.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($493.5K) vs calls ($76.1K). Extreme bearish P/C ratio of 5.70 - heavy put buying. P/C ratio rising 380% - increased hedging/bearish positioning. Declining open interest (down 27%) indicates positions being closed.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 5 found (avg delta 0.71, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1723.4028.90$26.1521.0%20.84--
$240.00Jul 1716.2021.10$18.6526.3%10.72207
$250.00Jul 1710.0011.60$10.8014.8%50.56479
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1725.0030.60$27.8020.1%20.84--
$260.00Jul 1712.9014.30$13.6010.3%110.6126

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 174, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 175.506.90$6.2022.6%290.39143
$250.00Jul 1710.0011.60$10.8014.8%50.56479
$230.00Jul 1723.4028.90$26.1521.0%20.84--
$280.00Jul 171.252.55$1.9068.4%20.1570
$240.00Jul 1716.2021.10$18.6526.3%10.72207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 177.408.80$8.1017.3%420.4468
$230.00Jul 171.602.85$2.2356.1%360.1663
$200.00Jul 170.200.75$0.48114.6%190.03213
$190.00Jul 170.054.80$2.42196.3%140.0998
$260.00Jul 1712.9014.30$13.6010.3%110.6126

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 42.48, avg 10.21)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$1.40$8.60$1.406.14$271.40
$260.00$270.00Jul 17$2.90$7.10$2.902.45$262.90
$250.00$260.00Jul 17$4.60$5.40$4.601.17$254.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.23$9.77$0.2342.48$219.77
$210.00$200.00Jul 17$0.37$9.63$0.3726.03$209.63
$230.00$220.00Jul 17$1.15$8.85$1.157.70$228.85
$240.00$230.00Jul 17$2.32$7.68$2.323.31$237.68
$250.00$240.00Jul 17$3.55$6.45$3.551.82$246.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.65, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Jul 17$7.85$7.85$2.153.65$247.85
$230.00$240.00Jul 17$7.50$7.50$2.503.00$237.50
$250.00$260.00Jul 17$4.60$4.60$5.400.85$254.60
$260.00$270.00Jul 17$2.90$2.90$7.100.41$262.90
$270.00$280.00Jul 17$1.40$1.40$8.600.16$271.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$260.00Jul 17$14.20$14.20$5.802.45$265.80
$260.00$250.00Jul 17$5.50$5.50$4.501.22$254.50
$250.00$240.00Jul 17$3.55$3.55$6.450.55$246.45
$240.00$230.00Jul 17$2.32$2.32$7.680.30$237.68
$230.00$220.00Jul 17$1.15$1.15$8.850.13$228.85

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. 5 found (cheapest 7.49% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$10.80$8.10$18.90$231.10$268.907.49%
$260.00Jul 17$6.20$13.60$19.80$240.20$279.807.85%
$240.00Jul 17$18.65$4.55$23.20$216.80$263.209.20%
$230.00Jul 17$26.15$2.23$28.38$201.62$258.3811.25%
$280.00Jul 17$1.90$27.80$29.70$250.30$309.7011.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.64% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$230.00Jul 17$1.90$2.23$4.13$225.87$284.13
$280.00$190.00Jul 17$1.90$2.42$4.32$185.68$284.32
$280.00$195.00Jul 17$1.90$2.50$4.40$190.60$284.40
$270.00$230.00Jul 17$3.30$2.23$5.53$224.47$275.53
$270.00$190.00Jul 17$3.30$2.42$5.72$184.28$275.72
$270.00$195.00Jul 17$3.30$2.50$5.80$189.20$275.80
$280.00$240.00Jul 17$1.90$4.55$6.45$233.55$286.45
$270.00$240.00Jul 17$3.30$4.55$7.85$232.15$277.85
$260.00$230.00Jul 17$6.20$2.23$8.43$221.57$268.43
$260.00$190.00Jul 17$6.20$2.42$8.62$181.38$268.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 9.00, avg credit $5.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Jul 17$9.00$1.009.00$221.00$249.00
200/210240/250Jul 17$8.22$1.784.62$201.78$248.22
210/220240/250Jul 17$8.08$1.924.21$211.92$248.08
200/210230/240Jul 17$7.87$2.133.69$202.13$237.87
210/220230/240Jul 17$7.73$2.273.41$212.27$237.73
230/240250/260Jul 17$6.92$3.082.25$233.08$256.92
250/260270/280Jul 17$6.90$3.102.23$253.10$276.90
240/250260/270Jul 17$6.45$3.551.82$243.55$266.45
220/230250/260Jul 17$5.75$4.251.35$224.25$255.75
230/240260/270Jul 17$5.22$4.781.09$234.78$265.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.87, cheapest $0.92)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$1.50$8.505.67
$250.00$260.00$270.00Jul 17$1.70$8.304.88
$240.00$250.00$260.00Jul 17$3.25$6.752.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.92$9.089.87
$220.00$230.00$240.00Jul 17$1.17$8.837.55
$230.00$240.00$250.00Jul 17$1.23$8.777.13
$240.00$250.00$260.00Jul 17$1.95$8.054.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.11, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.40$9.60
$270.00$280.001:2Jul 17-$0.50$9.50
$250.00$260.001:2Jul 17-$1.60$8.40
$240.00$250.001:2Jul 17-$2.95$7.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.11$9.89
$220.00$210.001:2Jul 17-$0.62$9.38
$250.00$240.001:2Jul 17-$1.00$9.00
$260.00$250.001:2Jul 17-$2.60$7.40
$195.00$190.001:2Jul 17-$2.34$2.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.18%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Jul 17$5.500.393.1%2.18%5.27%29143
$270.00Jul 17$2.500.257.1%0.99%8.05%1104
$280.00Jul 17$1.250.1511.0%0.50%11.52%270

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. 186 contracts (avg 758 vol/day, 186 traded recently)

FDS averages only 758 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 $220.00 12-18 call last traded $62.00 on 06/04 (now $51.40/$56.60) — try a limit near $54.00. Also watch the $250.00 07-17 call last traded $12.60 on 07/02 (now $10.00/$11.60) — try a limit near $10.80; the $260.00 12-18 call last traded $30.20 on 07/01 (now $30.10/$35.30) — try a limit near $30.20. Most tradeable put: the $260.00 07-17 put last traded $14.30 on 07/02 (now $12.90/$14.30) — try a limit near $13.60.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$10.00$11.60$10.80$12.60 07/02$2.50–$23.05$10.80479
$250.00Aug 21$18.90$22.60$20.75$17.10 07/02$6.20–$20.75$18.909
$250.00Sep 18$22.80$28.90$25.85$22.60 07/01$9.10–$32.10$22.80--
$250.00Dec 18$34.30$40.00$37.15$35.00 07/01$18.35–$42.95$35.00--
$260.00Jul 17$5.50$6.90$6.20$5.70 07/02$1.88–$18.25$5.70143
$260.00Aug 21$14.50$17.70$16.10$14.50 07/02$4.65–$16.10$14.50309
$260.00Sep 18$19.50$23.90$21.70$20.01 07/02$7.55–$28.15$20.01--
$260.00Dec 18$30.10$35.30$32.70$30.20 07/01$15.50–$39.05$30.2025
$240.00Jul 17$16.20$21.10$18.65$19.00 07/02$3.33–$28.15$18.65207
$240.00Aug 21$24.60$28.20$26.40$24.10 07/02$8.35–$26.40$24.60--
$240.00Sep 18$28.20$34.20$31.20$12.56 06/25$11.55–$38.25$28.20--
$240.00Dec 18$39.60$44.90$42.25$42.20 07/01$20.75–$47.80$42.20--
$270.00Jul 17$2.50$4.10$3.30$4.45 07/02$1.50–$13.90$3.30104
$270.00Aug 21$10.70$13.50$12.10$12.50 07/02$3.75–$12.10$12.10--
$270.00Sep 18$15.40$19.90$17.65$10.44 06/30$6.00–$24.10$15.40--
$270.00Dec 18$27.10$31.90$29.50$20.00 06/26$13.70–$35.00$27.10--
$230.00Jul 17$23.40$28.90$26.15$23.50 07/02$6.00–$34.45$23.50--
$230.00Aug 21$30.60$34.60$32.60$33.50 07/02$10.90–$32.60$32.60--
$230.00Sep 18$34.00$40.70$37.35$29.00 07/01$14.35–$43.40$34.00--
$230.00Dec 18$45.00$50.80$47.90$31.23 06/22$24.10–$53.45$45.00--
$280.00Jul 17$1.25$2.55$1.90$2.23 07/02$0.73–$10.80$1.9070
$280.00Aug 21$7.90$10.10$9.00$9.08 07/02$3.00–$9.00$9.0023
$280.00Sep 18$12.50$16.50$14.50$14.61 07/02$5.65–$20.40$14.5048
$280.00Dec 18$23.40$27.20$25.30$23.60 07/02$11.55–$31.05$23.60--
$220.00Jul 17$32.40$38.00$35.20$35.20 07/02$9.65–$41.75$35.20--
$220.00Aug 21$38.00$43.40$40.70$39.36 07/01$14.35–$40.70$39.36--
$220.00Sep 18$40.60$47.10$43.85$23.21 06/23$17.70–$50.10$40.60--
$220.00Dec 18$51.40$56.60$54.00$62.00 06/04$28.05–$59.10$54.0016
$290.00Jul 17$0.65$1.50$1.08$1.10 07/02$0.53–$9.05$1.08--
$290.00Aug 21$5.80$8.00$6.90$4.80 07/01$2.20–$6.90$5.80--
$290.00Sep 18$9.50$13.80$11.65$5.00 06/23$3.75–$17.50$9.50--
$290.00Dec 18$20.00$26.10$23.05$12.80 06/24$10.45–$28.85$20.00--
$210.00Jul 17$41.90$47.30$44.60$39.00 07/01$13.90–$50.25$41.90--
$210.00Aug 21$46.00$51.60$48.80$35.00 07/01$18.65–$48.80$46.00--
$210.00Sep 18$49.00$54.50$51.75$49.15 07/01$22.75–$57.35$49.15--
$210.00Dec 18$57.80$63.10$60.45$33.50 05/18$32.40–$65.25$57.80--
$300.00Jul 17$0.35$5.80$3.08$0.45 07/01$0.53–$6.15$0.45--
$300.00Aug 21$4.20$5.80$5.00$4.85 07/02$2.42–$5.00$4.85--
$300.00Sep 18$7.40$11.20$9.30$8.90 07/02$3.28–$14.85$8.90--
$300.00Dec 18$17.50$22.10$19.80$20.00 07/02$9.10–$24.95$19.80--
$200.00Jul 17$51.10$56.90$54.00$53.56 07/01$19.35–$58.70$53.56--
$200.00Aug 21$54.90$60.10$57.50$56.48 07/01$23.85–$57.50$56.48--
$200.00Sep 18$56.90$62.80$59.85$59.00 07/01$27.65–$64.45$59.00--
$200.00Dec 18$64.80$70.50$67.65$50.60 06/26$36.75–$71.95$64.80--
$195.00Dec 18$68.20$73.60$70.90$47.50 05/20$39.70–$75.30$68.20--
$310.00Jul 17$0.05$0.50$0.28$0.34 07/02$0.28–$5.15$0.28--
$310.00Aug 21$3.10$4.00$3.55$3.45 07/02$1.55–$3.88$3.45--
$310.00Sep 18$5.80$9.60$7.70$5.40 06/16$3.15–$12.15$5.80--
$310.00Dec 18$15.00$19.80$17.40$15.40 07/02$7.55–$23.00$15.40--
$190.00Sep 18$64.40$71.40$67.90$40.40 06/22$33.70–$72.50$64.40--
$185.00Sep 18$69.80$74.90$72.35$65.70 06/03$36.70–$76.50$69.80--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.57–$5.00$2.56--
$320.00Aug 21$2.00$4.20$3.10$2.13 07/01$1.00–$3.23$2.13--
$320.00Sep 18$4.50$8.00$6.25$2.34 06/22$2.50–$10.15$4.5011
$320.00Dec 18$12.70$17.90$15.30$12.50 07/01$7.25–$20.35$12.70--
$180.00Jul 17$70.90$76.80$73.85$54.00 06/26$32.70–$76.80$70.90--
$180.00Dec 18$79.80$85.80$82.80$59.75 05/18$48.15–$86.65$79.80--
$175.00Dec 18$84.00$89.90$86.95$56.15 06/26$51.25–$90.50$84.00--
$330.00Jul 17$0.00$1.05$0.53$0.08 06/22$0.10–$3.90$0.08--
$330.00Aug 21$1.25$2.10$1.68$1.21 07/01$0.90–$2.42$1.25--
$330.00Sep 18$3.50$6.70$5.10$2.20 06/18$2.17–$9.50$3.50--
$330.00Dec 18$9.60$15.70$12.65$9.90 05/26$5.60–$18.15$9.90--
$170.00Jul 17$80.80$86.70$83.75$63.60 06/26$41.95–$86.30$80.80--
$170.00Sep 18$81.80$89.00$85.40$76.51 05/29$47.80–$90.15$81.80--
$170.00Dec 18$86.30$93.60$89.95$71.37 06/29$54.45–$93.75$86.30--
$340.00Jul 17$0.00$1.00$0.50$0.04 07/02$0.50–$2.40$0.04--
$340.00Sep 18$2.80$5.70$4.25$2.50 06/17$2.25–$7.35$2.80--
$340.00Dec 18$9.60$14.80$12.20$10.07 07/01$5.32–$15.40$10.07--
$160.00Sep 18$92.80$98.50$95.65$106.06 06/01$54.85–$98.55$95.65--
$350.00Sep 18$2.25$4.20$3.23$3.00 07/02$1.38–$5.85$3.0020
$350.00Dec 18$7.70$10.50$9.10$6.90 06/26$3.63–$13.70$7.7010
$150.00Sep 18$100.70$108.10$104.40$122.65 06/01$63.70–$107.65$104.40--
$360.00Sep 18$1.10$3.90$2.50$2.58 06/16$1.00–$5.45$2.50--
$360.00Dec 18$7.20$11.10$9.15$13.40 06/02$4.10–$11.75$9.15--
$135.00Jul 17$115.70$121.60$118.65$92.00 07/01$74.65–$121.25$115.70--
$370.00Sep 18$0.15$2.80$1.48$1.45 07/02$0.85–$5.20$1.45--
$370.00Dec 18$5.50$10.30$7.90$3.80 06/22$3.43–$11.10$5.50--
$130.00Jul 17$120.80$126.60$123.70$97.00 07/01$79.85–$126.20$120.80--
$130.00Sep 18$119.00$127.50$123.25$88.40 06/22$82.00–$126.55$119.00--
$130.00Dec 18$123.00$128.60$125.80$91.22 06/22$85.35–$128.35$123.00--
$125.00Dec 18$127.60$133.30$130.45$111.10 06/26$89.60–$133.30$127.60--
$380.00Sep 18$0.05$5.80$2.93$2.58 06/08$0.75–$3.58$2.58--
$380.00Dec 18$5.30$9.90$7.60$5.54 07/01$3.08–$9.35$5.54--
$105.00Dec 18$144.00$152.40$148.20$137.62 07/01$107.15–$152.55$144.00--
$400.00Sep 18$0.40$4.80$2.60$1.77 06/02$0.70–$2.60$1.77--
$100.00Sep 18$149.00$157.00$153.00$152.00 07/01$110.70–$156.75$152.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$7.40$8.80$8.10$8.80 07/02$8.10–$41.55$8.1068
$250.00Aug 21$15.20$17.70$16.45$18.00 07/02$16.45–$45.20$16.45--
$250.00Sep 18$19.30$23.80$21.55$25.97 07/01$21.55–$47.35$21.55--
$250.00Dec 18$29.60$35.60$32.60$35.00 07/01$32.60–$54.10$32.60--
$260.00Jul 17$12.90$14.30$13.60$14.30 07/02$13.60–$50.75$13.6026
$260.00Aug 21$20.40$22.70$21.55$44.68 06/18$21.55–$53.25$21.55--
$260.00Sep 18$24.60$29.00$26.80$34.65 06/15$26.80–$55.65$26.80--
$260.00Dec 18$35.40$40.90$38.15$52.00 06/26$38.15–$61.80$38.157
$240.00Jul 17$4.00$5.10$4.55$4.90 07/02$4.55–$33.30$4.55--
$240.00Aug 21$11.00$14.20$12.60$12.90 07/02$12.60–$37.00$12.60--
$240.00Sep 18$14.80$18.60$16.70$25.95 06/23$16.70–$39.95$16.7050
$240.00Dec 18$25.70$30.80$28.25$31.65 07/01$28.25–$47.25$28.25--
$270.00Jul 17$18.00$23.30$20.65$21.40 07/02$20.65–$60.40$20.65--
$270.00Aug 21$26.70$28.70$27.70$31.93 07/01$27.70–$62.30$27.70--
$270.00Sep 18$29.80$36.00$32.90$30.69 06/01$32.90–$64.25$30.69--
$270.00Dec 18$41.20$46.70$43.95$49.15 07/01$43.95–$69.40$43.95--
$230.00Jul 17$1.60$2.85$2.23$2.60 07/02$2.23–$24.30$2.2363
$230.00Aug 21$7.70$10.10$8.90$9.40 07/02$8.75–$30.00$8.90--
$230.00Sep 18$11.20$14.60$12.90$15.00 07/01$12.90–$32.90$12.9040
$230.00Dec 18$21.40$25.90$23.65$32.36 06/30$23.65–$40.70$23.65--
$280.00Jul 17$25.00$30.60$27.80$66.30 06/22$27.80–$70.10$27.80--
$280.00Sep 18$38.00$42.50$40.25$67.90 06/22$40.25–$73.15$40.25--
$280.00Dec 18$45.80$52.80$49.30$52.52 07/01$49.30–$77.75$49.30--
$220.00Jul 17$0.75$1.40$1.08$1.75 07/02$1.08–$18.90$1.08150
$220.00Aug 21$5.10$6.30$5.70$7.16 07/01$5.70–$22.90$5.702
$220.00Sep 18$8.30$11.60$9.95$10.19 07/02$9.95–$25.95$9.95--
$220.00Dec 18$16.70$21.50$19.10$19.00 07/02$19.10–$34.50$19.0019
$290.00Jul 17$34.20$39.70$36.95$61.00 06/26$36.95–$80.65$36.95--
$290.00Sep 18$43.40$49.40$46.40$60.00 06/16$46.40–$82.30$46.40--
$290.00Dec 18$52.30$59.40$55.85$77.35 06/18$55.85–$86.75$55.85--
$210.00Jul 17$0.45$1.25$0.85$0.75 07/02$0.85–$12.85$0.75107
$210.00Aug 21$3.00$5.00$4.00$5.29 07/01$4.00–$17.90$4.00--
$210.00Sep 18$6.10$8.20$7.15$18.52 06/18$7.15–$20.90$7.15--
$210.00Dec 18$13.60$18.80$16.20$26.20 06/25$16.20–$28.90$16.20--
$300.00Jul 17$43.70$49.80$46.75$55.58 06/10$46.75–$91.15$46.75--
$300.00Aug 21$47.00$52.40$49.70$84.00 06/25$49.70–$90.90$49.70--
$300.00Sep 18$51.10$57.20$54.15$83.55 05/11$54.15–$91.40$54.15--
$300.00Dec 18$60.30$66.40$63.35$98.00 05/13$63.35–$94.75$63.35--
$200.00Jul 17$0.20$0.75$0.48$0.43 07/02$0.48–$8.20$0.43213
$200.00Aug 21$1.95$3.50$2.73$2.80 07/02$2.73–$12.70$2.7312
$200.00Sep 18$4.30$7.60$5.95$5.00 07/02$5.85–$15.90$5.00--
$200.00Dec 18$10.80$14.80$12.80$13.00 07/02$12.80–$23.75$12.8083
$195.00Jul 17$0.20$4.80$2.50$0.30 07/02$0.98–$6.40$0.30--
$195.00Aug 21$1.55$4.00$2.78$2.60 07/02$2.78–$10.75$2.606
$195.00Sep 18$3.60$4.70$4.15$5.55 07/01$4.15–$15.35$4.15--
$195.00Dec 18$8.80$13.40$11.10$12.50 06/02$11.10–$21.70$11.10--
$310.00Jul 17$53.40$59.60$56.50$59.63 06/05$56.50–$100.85$56.50--
$310.00Sep 18$59.00$65.00$62.00$82.46 06/30$62.00–$101.75$62.00--
$310.00Dec 18$67.40$73.70$70.55$97.79 06/25$70.55–$103.80$70.55--
$190.00Jul 17$0.05$4.80$2.42$0.20 07/02$0.43–$4.90$0.2098
$190.00Aug 21$0.00$3.00$1.50$1.58 07/02$1.50–$8.85$1.50--
$190.00Sep 18$3.10$5.20$4.15$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$8.80$11.00$9.90$16.85 05/18$9.90–$19.80$9.9011
$185.00Jul 17$0.00$4.80$2.40$0.18 07/02$0.63–$3.40$0.18--
$185.00Aug 21$0.05$6.20$3.13$1.20 07/02$1.75–$6.90$1.20--
$185.00Sep 18$2.55$4.10$3.33$9.11 06/22$3.33–$10.45$3.33--
$185.00Dec 18$7.60$11.70$9.65$11.54 06/09$9.00–$17.90$9.65--
$320.00Sep 18$67.50$73.90$70.70$78.50 06/09$70.70–$110.60$70.70--
$320.00Dec 18$75.10$81.40$78.25$100.00 06/26$78.25–$113.05$78.25--
$180.00Jul 17$0.00$0.60$0.30$0.05 07/01$0.13–$2.70$0.05--
$180.00Aug 21$0.00$4.80$2.40$0.75 07/02$1.50–$6.45$0.75--
$180.00Sep 18$2.05$2.80$2.42$3.25 07/01$2.42–$10.00$2.42--
$180.00Dec 18$6.10$10.70$8.40$10.80 06/15$8.40–$16.00$8.40--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.05$5.90$2.98$4.55 06/22$2.40–$5.10$2.98--
$175.00Sep 18$0.05$2.95$1.50$2.50 07/02$1.50–$7.65$1.50--
$175.00Dec 18$5.80$7.40$6.60$7.72 07/02$6.60–$13.75$6.60--
$170.00Jul 17$0.00$4.70$2.35$1.51 06/18$0.60–$2.42$1.51--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.40–$5.03$2.40--
$170.00Sep 18$0.05$3.30$1.67$4.19 06/09$1.67–$6.55$1.67--
$170.00Dec 18$5.50$9.00$7.25$7.00 07/01$6.25–$14.05$7.00--
$165.00Jul 17$0.00$0.50$0.25$0.10 07/01$0.25–$2.70$0.10--
$165.00Aug 21$0.00$4.80$2.40$0.80 07/02$2.03–$5.03$0.80--
$165.00Sep 18$0.00$3.10$1.55$4.36 06/29$1.55–$5.40$1.55--
$165.00Dec 18$4.10$6.80$5.45$5.50 06/04$5.45–$11.60$5.45--
$340.00Sep 18$86.00$91.40$88.70$94.84 07/02$88.70–$130.30$88.70--
$160.00Jul 17$0.00$0.50$0.25$0.35 06/30$0.10–$0.75$0.25--
$160.00Sep 18$1.10$2.80$1.95$1.45 07/02$1.90–$5.00$1.4542
$160.00Dec 18$3.20$7.80$5.50$7.90 06/25$5.48–$9.90$5.50--
$155.00Jul 17$0.00$0.40$0.20$0.09 07/02$0.05–$2.88$0.09--
$155.00Sep 18$0.00$4.80$2.40$6.31 05/14$2.40–$6.10$2.40--
$155.00Dec 18$2.50$5.70$4.10$4.67 06/04$4.10–$8.10$4.10--
$350.00Sep 18$94.70$100.60$97.65$129.85 06/26$97.65–$140.65$97.65--
$350.00Dec 18$100.10$105.20$102.65$125.51 05/22$102.65–$141.30$102.65--
$150.00Jul 17$0.00$0.40$0.20$0.01 07/01$0.05–$1.15$0.01--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.75$0.75--
$150.00Sep 18$0.00$4.80$2.40$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$2.95$5.50$4.22$3.98 06/04$4.18–$7.75$3.98--
$145.00Sep 18$0.00$1.60$0.80$0.80 07/02$0.80–$5.40$0.80--
$360.00Sep 18$104.50$110.30$107.40$133.50 06/26$107.40–$151.05$107.40--
$360.00Dec 18$108.60$114.00$111.30$138.62 06/24$111.30–$150.75$111.30--
$140.00Aug 21$0.00$4.80$2.40$1.05 06/29$0.83–$2.40$1.05--
$140.00Sep 18$0.00$4.80$2.40$4.50 06/04$1.23–$3.80$2.40--
$140.00Dec 18$0.05$3.40$1.73$3.48 06/02$1.73–$6.40$1.73--
$135.00Dec 18$1.00$2.90$1.95$4.80 05/08$1.95–$5.90$1.952
$370.00Sep 18$114.30$122.00$118.15$154.08 06/25$116.90–$161.30$118.15--
$370.00Dec 18$117.40$124.80$121.10$144.85 06/26$121.10–$160.75$121.10--
$130.00Jul 17$0.00$0.40$0.20$0.05 06/30$0.03–$2.40$0.05--
$130.00Sep 18$0.00$4.80$2.40$0.70 06/16$0.55–$5.03$0.70--
$130.00Dec 18$0.05$2.70$1.38$2.00 06/29$1.38–$4.60$1.38--

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 69
Total Puts 393
Put/Call Ratio 5.70
Net Difference -324

Prior's Put/Call Breakdown

Total Calls 230
Total Puts 273
Put/Call Ratio 1.19
Net Difference -43

Prior 7-Day Put/Call Summary

Total Calls 3,541
Total Puts 3,462
Average Put/Call Ratio 1.38
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