Tour v297
FDS
FACTSET RESH SYS INC
$258.30 +2.42%
(7/6 18:27) ◀
|
Tuesday, July 7, 2026 (6:28pm)
January 2026
|
▶ (7/8 18:29)
◀ 7/7 18:28 ▶

Option Volume

Detail
ℹ
Current (07/07) 395
Calls: 194 (49%)
Puts: 201 (51%)
Prior (07/06) 462
Calls: 69 (15%)
Puts: 393 (85%)
Current vs Prior -14.50%
Calls: +181.16% (Calls)
Puts: -48.85% (Puts)
Prior 7-Day Total 7,295
Calls: 3,499 (48%)
Puts: 3,796 (52%)
Prior 7-Day Average 1,042
Calls: 499 (48%)
Puts: 542 (52%)
Current vs Prior 7-Day Avg -62.10%
Calls: -61.19%
Puts: -62.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $368.4K
Calls: $257.8K (70%)
Puts: $110.6K (30%)
Prior (07/06) $569.6K
Calls: $76.1K (13%)
Puts: $493.5K (87%)
Current vs Prior -35.31%
Calls: +238.86%
Puts: -77.58%
Prior 7-Day Total $7.01M
Calls: $2.78M (40%)
Puts: $4.23M (60%)
Prior 7-Day Average $1.00M
Calls: $397.6K (40%)
Puts: $604.4K (60%)
Current vs Prior 7-Day Avg -63.23%
Calls: -35.16%
Puts: -81.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.04
Prior (07/06) 5.70
Current vs Prior -81.81%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg -48.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 3,721
Calls: 1,663 (45%)
Puts: 2,058 (55%)
Prior (07/06) 2,475
Calls: 1,474 (60%)
Puts: 1,001 (40%)
Current vs Prior +50.34%
Prior 7-Day Total 26,741
Calls: 12,997 (49%)
Puts: 13,744 (51%)
Prior 7-Day Average 3,820
Calls: 1,856 (49%)
Puts: 1,963 (51%)
Current vs Prior 7-Day Avg -2.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.39% | 15.87%9.39% | 15.87%
Prior 9.67% | 16.77%9.67% | 16.77%
Current vs Prior -2.96% | -5.36%-2.96% | -5.36%
Prior 7-Day Avg 12.45% | 18.29%9.67% | 16.77%
Current vs 7-Day Avg -24.61% | -13.22%-2.96% | -5.36%
Prior 7-Day Eod 9.67% | 16.77%-- | --
Current vs 7-Day Eod -2.96% | -5.36%-- | --
Sentiment BULLISHBULLISH

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 17.52% | 13.16%
Calls: 17.22% | 13.39%
Puts: 17.83% | 12.94%
Current vs 7-Day Avg -3.90% | -10.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($257.8K). Slightly bearish P/C ratio of 1.04. P/C ratio dropping 82% - sentiment shifting bullish. Rising open interest (up 50%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 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. 10 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1737.6043.70$40.6515.0%100.95--
$230.00Jul 1728.0033.30$30.6517.3%120.90--
$240.00Jul 1719.1025.10$22.1027.1%10.85207
$240.00Aug 2126.3033.90$30.1025.2%10.7115
$250.00Jul 1712.8016.60$14.7025.9%20.69477
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1719.4025.40$22.4026.8%10.86--
$280.00Aug 2127.7031.80$29.7513.8%10.65--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 323, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.253.00$1.63168.7%510.14--
$270.00Aug 2113.1016.10$14.6020.5%400.4611
$260.00Jul 176.7011.90$9.3055.9%180.51142
$270.00Jul 171.608.90$5.25139.0%130.35104
$230.00Jul 1728.0033.30$30.6517.3%120.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 213.508.30$5.9081.4%1140.2135
$250.00Jul 172.106.90$4.50106.7%80.3177
$230.00Jul 171.001.50$1.2540.0%70.1044
$210.00Jul 170.250.80$0.53103.8%60.04105
$240.00Jul 170.453.00$1.73147.4%50.15711

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.5%, max 39.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2163.1%46.6%35.5%4218
$260.00Jul 17Aug 2156.0%46.3%21.0%19452
$290.00Jul 17Aug 2158.4%51.5%13.4%551
$270.00Jul 17Aug 2155.2%52.0%6.2%53115
$250.00Jul 17Aug 2150.2%48.3%3.8%3477
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2175.4%54.1%39.3%8105
$220.00Jul 17Aug 2162.7%51.2%22.3%6208
$230.00Jul 17Aug 2159.3%49.0%21.0%12179
$250.00Jul 17Aug 2150.2%48.3%3.8%977

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 82.33, avg 8.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$0.12$9.88$0.1282.33$280.12
$290.00$300.00Jul 17$0.55$9.45$0.5517.18$290.55
$280.00$290.00Aug 21$1.70$8.30$1.704.88$281.70
$260.00$270.00Aug 21$3.35$6.65$3.351.99$263.35
$270.00$280.00Jul 17$3.50$6.50$3.501.86$273.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Jul 17$0.48$9.52$0.4819.83$239.52
$230.00$220.00Jul 17$0.67$9.33$0.6713.93$229.33
$220.00$210.00Aug 21$1.20$8.80$1.207.33$218.80
$230.00$220.00Aug 21$1.80$8.20$1.804.56$228.20
$250.00$240.00Jul 17$2.77$7.23$2.772.61$247.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 5.90, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$8.55$8.55$1.455.90$238.55
$240.00$250.00Jul 17$7.40$7.40$2.602.85$247.40
$250.00$260.00Aug 21$6.15$6.15$3.851.60$256.15
$240.00$250.00Aug 21$6.00$6.00$4.001.50$246.00
$250.00$260.00Jul 17$5.40$5.40$4.601.17$255.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$250.00Jul 17$17.90$17.90$12.101.48$262.10
$280.00$250.00Aug 21$17.00$17.00$13.001.31$263.00
$250.00$230.00Aug 21$6.85$6.85$13.150.52$243.15
$250.00$240.00Jul 17$2.77$2.77$7.230.38$247.23
$230.00$220.00Aug 21$1.80$1.80$8.200.22$228.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.67, cheapest $2.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$3.6763.1%46.6%
$290.00Jul 17Aug 21$6.6258.4%51.5%
$240.00Jul 17Aug 21$8.0048.4%51.0%
$280.00Jul 17Aug 21$8.2046.6%48.5%
$260.00Jul 17Aug 21$8.6556.0%46.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.3775.4%54.1%
$220.00Jul 17Aug 21$3.5262.7%51.2%
$230.00Jul 17Aug 21$4.6559.3%49.0%
$280.00Jul 17Aug 21$7.3546.6%48.5%
$250.00Jul 17Aug 21$8.2550.2%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.43% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$14.70$4.50$19.20$230.80$269.207.43%
$240.00Jul 17$22.10$1.73$23.83$216.17$263.839.23%
$280.00Jul 17$1.75$22.40$24.15$255.85$304.159.35%
$230.00Jul 17$30.65$1.25$31.90$198.10$261.9012.35%
$250.00Aug 21$24.10$12.75$36.85$213.15$286.8514.27%
$280.00Aug 21$9.95$29.75$39.70$240.30$319.7015.37%
$220.00Jul 17$40.65$0.58$41.23$178.77$261.2315.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.90% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$230.00Jul 17$1.08$1.25$2.33$227.67$302.33
$300.00$240.00Jul 17$1.08$1.73$2.81$237.19$302.81
$290.00$230.00Jul 17$1.63$1.25$2.88$227.12$292.88
$280.00$230.00Jul 17$1.75$1.25$3.00$227.00$283.00
$290.00$240.00Jul 17$1.63$1.73$3.36$236.64$293.36
$280.00$240.00Jul 17$1.75$1.73$3.48$236.52$283.48
$300.00$250.00Jul 17$1.08$4.50$5.58$244.42$305.58
$290.00$250.00Jul 17$1.63$4.50$6.13$243.87$296.13
$280.00$250.00Jul 17$1.75$4.50$6.25$243.75$286.25
$270.00$230.00Jul 17$5.25$1.25$6.50$223.50$276.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.18, avg credit $6.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Jul 17$8.07$1.934.18$221.93$248.07
220/230250/260Aug 21$7.95$2.053.88$222.05$257.95
220/230240/250Aug 21$7.80$2.203.55$222.20$247.80
210/220250/260Aug 21$7.35$2.652.77$212.65$257.35
210/220240/250Aug 21$7.20$2.802.57$212.80$247.20
250/280290/300Aug 21$20.50$9.502.16$259.50$310.50
240/250260/270Jul 17$6.82$3.182.14$243.18$266.82
220/230270/280Aug 21$6.45$3.551.82$223.55$276.45
240/250270/280Jul 17$6.27$3.731.68$243.73$276.27
250/280290/300Jul 17$18.45$11.551.60$261.55$308.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.55$9.4517.18
$230.00$240.00$250.00Jul 17$1.15$8.857.70
$250.00$260.00$270.00Jul 17$1.35$8.656.41
$220.00$230.00$240.00Jul 17$1.45$8.555.90
$240.00$250.00$260.00Jul 17$2.00$8.004.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.60$9.4015.67
$210.00$220.00$230.00Jul 17$0.62$9.3815.13
$230.00$240.00$250.00Jul 17$2.29$7.713.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.48, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.53$9.47
$260.00$270.001:2Jul 17-$1.20$8.80
$290.00$300.001:2Aug 21-$1.25$8.75
$280.00$290.001:2Jul 17-$1.51$8.49
$250.00$260.001:2Jul 17-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.48$9.52
$240.00$230.001:2Jul 17-$0.77$9.23
$220.00$210.001:2Aug 21-$1.70$8.30
$230.00$220.001:2Aug 21-$2.30$7.70
$280.00$250.001:2Aug 21$4.25$25.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.85%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$15.100.530.7%5.85%6.50%1310
$270.00Aug 21$13.100.464.5%5.07%9.60%4011
$280.00Aug 21$7.700.368.4%2.98%11.38%6--
$260.00Jul 17$6.700.510.7%2.59%3.25%18142
$290.00Aug 21$5.000.3012.3%1.94%14.21%41
$300.00Aug 21$3.000.2116.1%1.16%17.31%218
$270.00Jul 17$1.600.354.5%0.62%5.15%13104
$280.00Jul 17$0.300.178.4%0.12%8.52%869
$290.00Jul 17$0.250.1412.3%0.10%12.37%51--
$300.00Jul 17$0.200.0916.1%0.08%16.22%2200

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 $200.00 09-18 call last traded $59.00 on 07/01 (now $61.10/$67.90) — try a limit near $61.10. Also watch the $200.00 07-17 call last traded $53.56 on 07/01 (now $56.60/$63.30) — try a limit near $56.60; the $260.00 12-18 call last traded $30.20 on 07/01 (now $33.00/$40.00) — try a limit near $33.00. Most tradeable put: the $230.00 12-18 put last traded $32.36 on 06/30 (now $17.70/$21.70) — try a limit near $19.70.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$6.70$11.90$9.30$5.70 07/02$1.88–$13.60$6.70142
$260.00Aug 21$15.10$20.80$17.95$14.50 07/02$4.65–$17.95$15.10310
$260.00Sep 18$20.00$27.70$23.85$20.01 07/02$7.55–$23.85$20.01--
$260.00Dec 18$33.00$40.00$36.50$30.20 07/01$15.50–$36.50$33.0027
$250.00Jul 17$12.80$16.60$14.70$12.60 07/02$2.50–$17.85$12.80477
$250.00Aug 21$20.50$27.70$24.10$17.10 07/02$6.20–$24.10$20.50--
$250.00Sep 18$26.00$31.50$28.75$22.60 07/01$9.10–$28.75$26.00--
$250.00Dec 18$37.10$44.10$40.60$35.00 07/01$18.35–$40.60$37.10--
$270.00Jul 17$1.60$8.90$5.25$4.45 07/02$1.50–$10.40$4.45104
$270.00Aug 21$13.10$16.10$14.60$12.50 07/02$3.75–$14.60$13.1011
$270.00Sep 18$16.70$21.50$19.10$10.44 06/30$6.00–$19.90$16.70--
$270.00Dec 18$28.00$35.50$31.75$20.00 06/26$13.70–$31.75$28.00--
$240.00Jul 17$19.10$25.10$22.10$19.00 07/02$3.33–$23.00$19.10207
$240.00Aug 21$26.30$33.90$30.10$24.10 07/02$8.35–$30.10$26.3015
$240.00Sep 18$32.00$37.80$34.90$12.56 06/25$11.55–$34.90$32.00--
$240.00Dec 18$42.80$48.70$45.75$42.20 07/01$20.75–$45.75$42.80--
$280.00Jul 17$0.30$3.20$1.75$2.23 07/02$0.73–$7.85$1.7569
$280.00Aug 21$7.70$12.20$9.95$9.08 07/02$3.00–$9.95$9.08--
$280.00Sep 18$14.70$19.30$17.00$14.61 07/02$5.65–$17.00$14.70--
$280.00Dec 18$24.20$31.80$28.00$23.60 07/02$11.55–$28.00$24.208
$230.00Jul 17$28.00$33.30$30.65$23.50 07/02$6.00–$30.65$28.00--
$230.00Aug 21$34.90$40.80$37.85$33.50 07/02$10.90–$37.85$34.90--
$230.00Sep 18$38.40$44.50$41.45$29.00 07/01$14.35–$41.45$38.40--
$230.00Dec 18$49.00$55.20$52.10$31.23 06/22$24.10–$52.10$49.00--
$290.00Jul 17$0.25$3.00$1.63$1.10 07/02$0.53–$6.25$1.10--
$290.00Aug 21$5.00$11.50$8.25$4.80 07/01$2.20–$8.25$5.001
$290.00Sep 18$9.40$15.70$12.55$5.00 06/23$3.75–$13.75$9.40--
$290.00Dec 18$20.00$26.40$23.20$12.80 06/24$10.45–$24.70$20.008
$220.00Jul 17$37.60$43.70$40.65$35.20 07/02$9.65–$40.65$37.60--
$220.00Aug 21$41.90$48.30$45.10$39.36 07/01$14.35–$45.10$41.90--
$220.00Sep 18$46.00$51.70$48.85$23.21 06/23$17.70–$48.85$46.00--
$220.00Dec 18$55.00$61.10$58.05$62.00 06/04$28.05–$58.05$58.05--
$300.00Jul 17$0.20$1.95$1.08$0.45 07/01$0.53–$4.35$0.45200
$300.00Aug 21$3.00$6.50$4.75$4.85 07/02$2.42–$5.00$4.7518
$300.00Sep 18$6.50$13.40$9.95$8.90 07/02$3.28–$11.45$8.90--
$300.00Dec 18$19.20$24.10$21.65$20.00 07/02$9.10–$21.90$20.00--
$210.00Jul 17$47.90$53.40$50.65$39.00 07/01$13.90–$50.65$47.90--
$210.00Aug 21$51.00$56.70$53.85$35.00 07/01$18.65–$53.85$51.00--
$210.00Sep 18$53.70$59.60$56.65$49.15 07/01$22.75–$56.65$53.70--
$210.00Dec 18$62.00$68.00$65.00$33.50 05/18$32.40–$65.00$62.00--
$310.00Jul 17$0.05$0.55$0.30$0.34 07/02$0.28–$3.15$0.30--
$310.00Aug 21$2.05$5.90$3.98$3.45 07/02$1.55–$3.98$3.45--
$310.00Sep 18$5.50$11.20$8.35$5.40 06/16$3.15–$9.80$5.50--
$310.00Dec 18$15.10$22.40$18.75$15.40 07/02$7.55–$19.45$15.40--
$200.00Jul 17$56.60$63.30$59.95$53.56 07/01$19.35–$59.95$56.605
$200.00Aug 21$60.00$65.60$62.80$56.48 07/01$23.85–$62.80$60.00--
$200.00Sep 18$61.10$67.90$64.50$59.00 07/01$27.65–$64.50$61.1059
$200.00Dec 18$68.00$75.20$71.60$50.60 06/26$36.75–$71.60$68.00--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.57–$5.00$2.56--
$320.00Aug 21$1.25$4.50$2.88$2.13 07/01$1.00–$3.23$2.13--
$320.00Sep 18$2.30$8.60$5.45$2.34 06/22$2.50–$7.50$2.34--
$320.00Dec 18$12.20$20.00$16.10$12.50 07/01$7.25–$17.40$12.50--
$195.00Dec 18$72.00$79.00$75.50$47.50 05/20$39.70–$75.50$72.00--
$190.00Sep 18$69.90$76.70$73.30$40.40 06/22$33.70–$73.30$69.90--
$330.00Jul 17$0.00$2.00$1.00$0.08 06/22$0.10–$3.90$0.08--
$330.00Aug 21$1.85$2.65$2.25$1.21 07/01$0.90–$2.42$1.852
$330.00Sep 18$1.55$6.80$4.18$2.20 06/18$2.17–$7.05$2.20--
$330.00Dec 18$10.10$17.80$13.95$9.90 05/26$5.60–$15.60$10.10--
$185.00Sep 18$74.50$81.20$77.85$65.70 06/03$36.70–$77.85$74.50--
$180.00Jul 17$77.50$83.10$80.30$54.00 06/26$32.70–$80.30$77.50--
$180.00Dec 18$84.00$90.80$87.40$59.75 05/18$48.15–$87.40$84.00--
$340.00Jul 17$0.00$0.75$0.38$0.04 07/02$0.38–$2.40$0.04--
$340.00Sep 18$1.10$6.80$3.95$2.50 06/17$2.25–$5.70$2.50--
$340.00Dec 18$8.40$14.80$11.60$10.07 07/01$5.32–$13.75$10.07--
$175.00Dec 18$89.40$95.00$92.20$56.15 06/26$51.25–$92.20$89.40--
$170.00Jul 17$86.30$93.00$89.65$63.60 06/26$41.95–$89.65$86.30--
$170.00Sep 18$88.00$95.30$91.65$76.51 05/29$47.80–$91.65$88.00--
$170.00Dec 18$93.70$99.20$96.45$71.37 06/29$54.45–$96.45$93.70--
$350.00Sep 18$1.25$5.50$3.38$3.00 07/02$1.38–$4.80$3.00--
$350.00Dec 18$9.20$12.40$10.80$6.90 06/26$3.63–$12.30$9.20--
$160.00Sep 18$98.20$104.60$101.40$106.06 06/01$54.85–$101.40$101.40--
$360.00Sep 18$1.05$7.10$4.08$2.58 06/16$1.00–$5.45$2.58--
$360.00Dec 18$8.00$11.60$9.80$13.40 06/02$4.10–$10.35$9.80--
$150.00Sep 18$106.20$114.30$110.25$122.65 06/01$63.70–$110.25$110.25--
$370.00Sep 18$0.40$2.75$1.58$1.45 07/02$0.85–$5.20$1.45--
$370.00Dec 18$6.80$9.80$8.30$3.80 06/22$3.43–$9.30$6.80--
$380.00Sep 18$0.05$5.60$2.83$2.58 06/08$0.75–$3.58$2.58--
$380.00Dec 18$5.90$7.90$6.90$5.54 07/01$3.08–$8.40$5.90--
$135.00Jul 17$121.20$127.90$124.55$92.00 07/01$74.65–$124.55$121.20--
$130.00Jul 17$126.20$132.90$129.55$97.00 07/01$79.85–$129.55$126.20--
$130.00Sep 18$125.90$133.90$129.90$88.40 06/22$82.00–$129.90$125.90--
$130.00Dec 18$127.50$135.00$131.25$91.22 06/22$85.35–$131.25$127.50--
$125.00Dec 18$132.20$139.60$135.90$111.10 06/26$89.60–$135.90$132.20--
$400.00Sep 18$0.00$2.40$1.20$1.77 06/02$0.70–$2.60$1.20--
$105.00Dec 18$152.00$158.80$155.40$137.62 07/01$107.15–$155.40$152.00--
$100.00Sep 18$155.00$163.40$159.20$152.00 07/01$110.70–$159.20$155.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$5.80$13.30$9.55$14.30 07/02$9.55–$50.75$9.55--
$260.00Aug 21$14.50$19.30$16.90$44.68 06/18$16.90–$53.25$16.90--
$260.00Sep 18$19.40$26.00$22.70$34.65 06/15$22.70–$55.65$22.70--
$260.00Dec 18$30.00$37.80$33.90$52.00 06/26$33.90–$61.80$33.90--
$250.00Jul 17$2.10$6.90$4.50$8.80 07/02$4.50–$41.55$4.5077
$250.00Aug 21$10.60$14.90$12.75$18.00 07/02$12.75–$45.20$12.75--
$250.00Sep 18$14.00$21.20$17.60$25.97 07/01$17.60–$47.35$17.60--
$250.00Dec 18$25.10$32.60$28.85$35.00 07/01$28.85–$54.10$28.85--
$270.00Jul 17$13.70$17.10$15.40$21.40 07/02$15.40–$60.40$15.40--
$270.00Aug 21$19.90$24.70$22.30$31.93 07/01$22.30–$62.30$22.30--
$270.00Sep 18$25.50$31.40$28.45$30.69 06/01$28.45–$64.25$28.45--
$270.00Dec 18$36.00$43.00$39.50$49.15 07/01$39.50–$69.40$39.50--
$240.00Jul 17$0.45$3.00$1.73$4.90 07/02$1.73–$33.30$1.73711
$240.00Aug 21$8.00$11.20$9.60$12.90 07/02$9.60–$37.00$9.60--
$240.00Sep 18$12.00$16.80$14.40$25.95 06/23$14.40–$39.95$14.40--
$240.00Dec 18$21.50$28.10$24.80$31.65 07/01$24.80–$47.25$24.80--
$280.00Jul 17$19.40$25.40$22.40$66.30 06/22$22.40–$70.10$22.40--
$280.00Sep 18$34.60$39.30$36.95$67.90 06/22$36.95–$73.15$36.95--
$280.00Dec 18$42.00$49.20$45.60$52.52 07/01$45.60–$77.75$45.60--
$230.00Jul 17$1.00$1.50$1.25$2.60 07/02$1.25–$24.30$1.2544
$230.00Aug 21$3.50$8.30$5.90$9.40 07/02$5.90–$30.00$5.9035
$230.00Sep 18$9.40$13.40$11.40$15.00 07/01$11.40–$32.90$11.40--
$230.00Dec 18$17.70$21.70$19.70$32.36 06/30$19.70–$40.70$19.7028
$290.00Jul 17$29.20$34.50$31.85$61.00 06/26$31.85–$80.65$31.85--
$290.00Sep 18$38.40$44.80$41.60$60.00 06/16$41.60–$82.30$41.60--
$290.00Dec 18$48.70$55.20$51.95$77.35 06/18$51.95–$86.75$51.95--
$220.00Jul 17$0.05$1.10$0.58$1.75 07/02$0.58–$18.90$0.58150
$220.00Aug 21$3.20$5.00$4.10$7.16 07/01$4.10–$22.90$4.1058
$220.00Sep 18$4.30$9.70$7.00$10.19 07/02$7.00–$25.95$7.00100
$220.00Dec 18$14.60$18.30$16.45$19.00 07/02$16.45–$34.50$16.45--
$300.00Jul 17$37.60$42.70$40.15$55.58 06/10$40.15–$91.15$40.15--
$300.00Aug 21$41.90$48.40$45.15$84.00 06/25$45.15–$90.90$45.15--
$300.00Sep 18$45.70$52.70$49.20$83.55 05/11$49.20–$91.40$49.20--
$300.00Dec 18$56.50$62.00$59.25$98.00 05/13$59.25–$94.75$59.25--
$210.00Jul 17$0.25$0.80$0.53$0.75 07/02$0.53–$12.85$0.53105
$210.00Aug 21$1.60$4.20$2.90$5.29 07/01$2.90–$17.90$2.90--
$210.00Sep 18$2.90$8.10$5.50$18.52 06/18$5.50–$20.90$5.50--
$210.00Dec 18$12.40$15.00$13.70$26.20 06/25$13.70–$28.90$13.70--
$310.00Jul 17$47.40$53.80$50.60$59.63 06/05$50.60–$100.85$50.60--
$310.00Sep 18$53.80$60.70$57.25$82.46 06/30$57.25–$101.75$57.25--
$310.00Dec 18$62.80$70.10$66.45$97.79 06/25$66.45–$103.80$66.45--
$200.00Jul 17$0.15$0.65$0.40$0.43 07/02$0.40–$8.20$0.40199
$200.00Aug 21$1.25$3.20$2.23$2.80 07/02$2.23–$12.70$2.23--
$200.00Sep 18$2.50$6.10$4.30$5.00 07/02$4.30–$15.90$4.3079
$200.00Dec 18$8.00$12.70$10.35$13.00 07/02$10.35–$23.75$10.35--
$320.00Sep 18$62.00$69.90$65.95$78.50 06/09$65.95–$110.60$65.95--
$320.00Dec 18$70.20$77.60$73.90$100.00 06/26$73.90–$113.05$73.90--
$195.00Jul 17$0.00$4.30$2.15$0.30 07/02$0.98–$6.40$0.3058
$195.00Aug 21$0.80$1.80$1.30$2.60 07/02$1.30–$10.75$1.3051
$195.00Sep 18$3.10$6.00$4.55$5.55 07/01$4.15–$15.35$4.5529
$195.00Dec 18$8.50$10.90$9.70$12.50 06/02$9.70–$21.70$9.70--
$190.00Jul 17$0.05$4.80$2.42$0.20 07/02$0.43–$4.90$0.20--
$190.00Aug 21$0.05$5.50$2.78$1.58 07/02$1.50–$8.85$1.58--
$190.00Sep 18$0.20$8.40$4.30$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$7.60$9.40$8.50$16.85 05/18$8.50–$19.80$8.50--
$185.00Jul 17$0.00$4.80$2.40$0.18 07/02$0.63–$3.40$0.18--
$185.00Aug 21$0.00$4.80$2.40$1.20 07/02$1.75–$6.90$1.20--
$185.00Sep 18$1.25$6.80$4.03$9.11 06/22$3.33–$10.45$4.03--
$185.00Dec 18$5.20$10.50$7.85$11.54 06/09$7.85–$17.90$7.85--
$180.00Jul 17$0.00$1.50$0.75$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$1.75$3.10$2.42$3.25 07/01$2.42–$10.00$2.42292
$180.00Dec 18$4.40$8.30$6.35$10.80 06/15$6.35–$16.00$6.35--
$340.00Sep 18$79.70$87.00$83.35$94.84 07/02$83.35–$130.30$83.35--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.05$5.50$2.78$4.55 06/22$2.40–$5.10$2.78--
$175.00Sep 18$0.00$4.80$2.40$2.50 07/02$1.50–$7.65$2.40--
$175.00Dec 18$5.10$8.00$6.55$7.72 07/02$6.55–$13.75$6.55--
$170.00Jul 17$0.00$4.20$2.10$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$0.00$4.10$2.05$4.19 06/09$1.67–$6.55$2.05--
$170.00Dec 18$4.70$6.00$5.35$7.00 07/01$5.35–$14.05$5.35--
$350.00Sep 18$89.00$97.10$93.05$129.85 06/26$93.05–$140.65$93.05--
$350.00Dec 18$94.60$100.00$97.30$125.51 05/22$97.30–$141.30$97.30--
$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$4.80$2.40$4.36 06/29$1.55–$5.40$2.40--
$165.00Dec 18$3.10$6.30$4.70$5.50 06/04$4.70–$11.60$4.70--
$160.00Jul 17$0.00$0.20$0.10$0.35 06/30$0.10–$0.75$0.10--
$160.00Sep 18$1.15$2.55$1.85$1.45 07/02$1.85–$5.00$1.4542
$160.00Dec 18$2.55$5.10$3.83$7.90 06/25$3.83–$9.90$3.83--
$360.00Sep 18$98.40$105.40$101.90$133.50 06/26$101.90–$151.05$101.90--
$360.00Dec 18$103.70$108.60$106.15$138.62 06/24$106.15–$150.75$106.15--
$155.00Jul 17$0.00$0.10$0.05$0.09 07/02$0.05–$2.88$0.05--
$155.00Sep 18$0.00$2.50$1.25$6.31 05/14$1.25–$6.10$1.25--
$155.00Dec 18$1.30$4.40$2.85$4.67 06/04$2.85–$8.10$2.85--
$150.00Jul 17$0.00$0.10$0.05$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$0.75$5.90$3.33$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$1.75$5.50$3.63$3.98 06/04$3.63–$7.75$3.63--
$370.00Sep 18$108.20$115.00$111.60$154.08 06/25$111.60–$161.30$111.60--
$370.00Dec 18$112.00$117.40$114.70$144.85 06/26$114.70–$160.75$114.70--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$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$0.00$3.20$1.60$3.48 06/02$1.60–$6.40$1.60--
$135.00Dec 18$1.15$2.70$1.93$4.80 05/08$1.93–$5.90$1.93--
$130.00Jul 17$0.00$0.10$0.05$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$2.55$1.30$2.00 06/29$1.30–$4.60$1.30--

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 194
Total Puts 201
Put/Call Ratio 1.04
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,499
Total Puts 3,796
Average Put/Call Ratio 2.01
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