Tour v303
FDS
FACTSET RESH SYS INC
$247.82 -4.06%
$247.50 (-0.13%)🌙
as of 07/08 06:29 PM
(7/7 18:28) ◀
|
Wednesday, July 8, 2026 (6:29pm)
January 2026
|
▶ (7/9 18:28)
◀ 7/8 18:29 ▶

Option Volume

Detail
ℹ
Current (07/08) 188
Calls: 29 (15%)
Puts: 159 (85%)
Prior (07/07) 395
Calls: 194 (49%)
Puts: 201 (51%)
Current vs Prior -52.41%
Calls: -85.05% (Calls)
Puts: -20.90% (Puts)
Prior 7-Day Total 6,574
Calls: 3,622 (55%)
Puts: 2,952 (45%)
Prior 7-Day Average 939
Calls: 517 (55%)
Puts: 421 (45%)
Current vs Prior 7-Day Avg -79.98%
Calls: -94.40%
Puts: -62.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $99.4K
Calls: $43.4K (44%)
Puts: $56.0K (56%)
Prior (07/07) $368.4K
Calls: $257.8K (70%)
Puts: $110.6K (30%)
Current vs Prior -73.03%
Calls: -83.17%
Puts: -49.40%
Prior 7-Day Total $5.10M
Calls: $2.99M (59%)
Puts: $2.11M (41%)
Prior 7-Day Average $728.1K
Calls: $427.0K (59%)
Puts: $301.2K (41%)
Current vs Prior 7-Day Avg -86.35%
Calls: -89.84%
Puts: -81.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 5.48
Prior (07/07) 1.04
Current vs Prior +429.18%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +278.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 1,966
Calls: 423 (22%)
Puts: 1,543 (78%)
Prior (07/07) 3,721
Calls: 1,663 (45%)
Puts: 2,058 (55%)
Current vs Prior -47.16%
Prior 7-Day Total 29,787
Calls: 14,255 (48%)
Puts: 15,532 (52%)
Prior 7-Day Average 4,255
Calls: 2,036 (48%)
Puts: 2,218 (52%)
Current vs Prior 7-Day Avg -53.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.96% | 16.20%8.96% | 16.20%
Prior 9.39% | 15.87%9.39% | 15.87%
Current vs Prior -4.58% | +2.07%-4.58% | +2.07%
Prior 7-Day Avg 11.59% | 17.70%9.53% | 16.32%
Current vs 7-Day Avg -22.72% | -8.48%-6.02% | -0.74%
Prior 7-Day Eod 9.39% | 15.87%-- | --
Current vs 7-Day Eod -4.58% | +2.07%-- | --
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 17.03% | 12.92%
Calls: 15.11% | 12.93%
Puts: 18.94% | 12.90%
Current vs 7-Day Avg -1.11% | -8.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 5.48 - heavy put buying. P/C ratio rising 429% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.68, highest 0.84)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2141.4046.80$44.1012.2%10.84--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 178.309.90$9.1017.6%10.5283

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 164, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 218.3010.50$9.4023.4%130.3550
$260.00Jul 173.104.50$3.8036.8%40.30132
$290.00Jul 170.103.50$1.80188.9%20.12241
$250.00Jul 176.608.30$7.4522.8%10.48--
$270.00Jul 171.352.55$1.9561.5%10.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.451.00$0.7375.3%790.07150
$240.00Jul 174.105.50$4.8029.2%400.33711
$230.00Jul 171.502.55$2.0351.7%160.1742
$200.00Jul 170.001.00$0.50200.0%10.04184
$210.00Jul 170.251.15$0.70128.6%10.06102

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 7.6%, max 9.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2155.4%50.4%9.8%1450
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2154.8%52.0%5.4%80210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 49.00, avg 10.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$0.52$9.48$0.5218.23$270.52
$290.00$300.00Jul 17$1.25$8.75$1.257.00$291.25
$260.00$270.00Jul 17$1.85$8.15$1.854.41$261.85
$250.00$260.00Jul 17$3.65$6.35$3.651.74$253.65
$210.00$270.00Aug 21$34.70$25.30$34.700.73$244.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.20$9.80$0.2049.00$209.80
$220.00$190.00Aug 21$3.15$26.85$3.158.52$216.85
$230.00$220.00Jul 17$1.30$8.70$1.306.69$228.70
$240.00$230.00Jul 17$2.77$7.23$2.772.61$237.23
$250.00$240.00Jul 17$4.30$5.70$4.301.33$245.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.37, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$270.00Aug 21$34.70$34.70$25.301.37$244.70
$250.00$260.00Jul 17$3.65$3.65$6.350.57$253.65
$260.00$270.00Jul 17$1.85$1.85$8.150.23$261.85
$290.00$300.00Jul 17$1.25$1.25$8.750.14$291.25
$270.00$280.00Jul 17$0.52$0.52$9.480.05$270.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Jul 17$4.30$4.30$5.700.75$245.70
$240.00$230.00Jul 17$2.77$2.77$7.230.38$237.23
$230.00$220.00Jul 17$1.30$1.30$8.700.15$228.70
$220.00$190.00Aug 21$3.15$3.15$26.850.12$216.85
$210.00$200.00Jul 17$0.20$0.20$9.800.02$209.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.46, cheapest $5.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$7.4555.4%50.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$5.4754.8%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.68% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$7.45$9.10$16.55$233.45$266.556.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.86% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$210.00Jul 17$1.43$0.70$2.13$207.87$282.13
$280.00$220.00Jul 17$1.43$0.73$2.16$217.84$282.16
$290.00$210.00Jul 17$1.80$0.70$2.50$207.50$292.50
$290.00$220.00Jul 17$1.80$0.73$2.53$217.47$292.53
$270.00$210.00Jul 17$1.95$0.70$2.65$207.35$272.65
$270.00$220.00Jul 17$1.95$0.73$2.68$217.32$272.68
$280.00$230.00Jul 17$1.43$2.03$3.46$226.54$283.46
$290.00$230.00Jul 17$1.80$2.03$3.83$226.17$293.83
$270.00$230.00Jul 17$1.95$2.03$3.98$226.02$273.98
$260.00$210.00Jul 17$3.80$0.70$4.50$205.50$264.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.79, avg credit $3.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Jul 17$6.42$3.581.79$233.58$256.42
240/250260/270Jul 17$6.15$3.851.60$243.85$266.15
240/250290/300Jul 17$5.55$4.451.25$244.45$295.55
220/230250/260Jul 17$4.95$5.050.98$225.05$254.95
240/250270/280Jul 17$4.82$5.180.93$245.18$274.82
230/240260/270Jul 17$4.62$5.380.86$235.38$264.62
230/240290/300Jul 17$4.02$5.980.67$235.98$294.02
200/210250/260Jul 17$3.85$6.150.63$206.15$253.85
230/240270/280Jul 17$3.29$6.710.49$236.71$273.29
220/230260/270Jul 17$3.15$6.850.46$226.85$263.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.24, cheapest $0.89)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.89$9.1110.24
$260.00$270.00$280.00Jul 17$1.33$8.676.52
$250.00$260.00$270.00Jul 17$1.80$8.204.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$1.27$8.736.87
$220.00$230.00$240.00Jul 17$1.47$8.535.80
$230.00$240.00$250.00Jul 17$1.53$8.475.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Jul 17-$0.10$9.90
$250.00$260.001:2Jul 17-$0.15$9.85
$270.00$280.001:2Jul 17-$0.91$9.09
$280.00$290.001:2Jul 17-$2.17$7.83
$210.00$270.001:2Aug 21$25.30$34.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.30$9.70
$250.00$240.001:2Jul 17-$0.50$9.50
$220.00$210.001:2Jul 17-$0.67$9.33
$220.00$190.001:2Aug 21$0.10$29.90
$230.00$220.001:2Jul 17$0.57$9.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.35%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$8.300.358.9%3.35%12.30%1350
$250.00Jul 17$6.600.480.9%2.66%3.54%1--
$260.00Jul 17$3.100.304.9%1.25%6.17%4132
$270.00Jul 17$1.350.188.9%0.54%9.49%1--
$280.00Jul 17$0.450.1213.0%0.18%13.17%1--
$290.00Jul 17$0.100.1217.0%0.04%17.06%2241

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 $270.00 08-21 call last traded $12.50 on 07/02 (now $8.30/$10.50) — try a limit near $9.40. Also watch the $260.00 07-17 call last traded $5.70 on 07/02 (now $3.10/$4.50) — try a limit near $3.80; the $290.00 07-17 call last traded $1.10 on 07/02 (now $0.10/$3.50) — try a limit near $1.10. Most tradeable put: the $260.00 12-18 put last traded $52.00 on 06/26 (now $36.10/$40.70) — try a limit near $38.40.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$6.60$8.30$7.45$12.60 07/02$2.50–$17.65$7.45--
$250.00Aug 21$16.00$18.80$17.40$17.10 07/02$6.20–$24.10$17.10--
$250.00Sep 18$20.20$24.60$22.40$22.60 07/01$9.10–$28.75$22.40--
$250.00Dec 18$30.40$37.40$33.90$35.00 07/01$18.35–$40.60$33.90--
$240.00Jul 17$12.40$13.80$13.10$19.00 07/02$3.33–$23.00$13.10--
$240.00Aug 21$21.30$24.00$22.65$24.10 07/02$8.35–$30.10$22.65--
$240.00Sep 18$24.70$30.90$27.80$12.56 06/25$11.55–$34.90$24.70--
$240.00Dec 18$36.70$41.90$39.30$42.20 07/01$20.75–$45.75$39.30--
$260.00Jul 17$3.10$4.50$3.80$5.70 07/02$1.88–$13.40$3.80132
$260.00Aug 21$11.60$14.60$13.10$14.50 07/02$4.65–$17.95$13.10--
$260.00Sep 18$15.60$20.40$18.00$20.01 07/02$7.55–$23.85$18.00--
$260.00Dec 18$27.00$33.30$30.15$30.20 07/01$15.50–$36.50$30.15--
$230.00Jul 17$17.50$21.50$19.50$23.50 07/02$6.00–$30.65$19.50--
$230.00Aug 21$27.20$30.00$28.60$33.50 07/02$10.90–$37.85$28.60--
$230.00Sep 18$31.30$36.70$34.00$29.00 07/01$14.35–$41.45$31.30--
$230.00Dec 18$40.80$47.50$44.15$31.23 06/22$24.10–$52.10$40.80--
$270.00Jul 17$1.35$2.55$1.95$4.45 07/02$1.50–$10.10$1.95--
$270.00Aug 21$8.30$10.50$9.40$12.50 07/02$3.75–$14.60$9.4050
$270.00Sep 18$12.20$16.80$14.50$10.44 06/30$6.00–$19.45$12.20--
$270.00Dec 18$24.40$28.20$26.30$20.00 06/26$13.70–$31.75$24.40--
$220.00Jul 17$26.50$30.30$28.40$35.20 07/02$9.65–$40.65$28.40--
$220.00Aug 21$33.50$38.50$36.00$39.36 07/01$14.35–$45.10$36.00--
$220.00Sep 18$37.90$43.10$40.50$23.21 06/23$17.70–$48.85$37.90--
$220.00Dec 18$47.90$53.00$50.45$62.00 06/04$28.05–$58.05$50.45--
$280.00Jul 17$0.45$2.40$1.43$2.23 07/02$0.73–$7.50$1.43--
$280.00Aug 21$6.10$8.70$7.40$9.08 07/02$3.00–$9.95$7.40--
$280.00Sep 18$11.20$14.00$12.60$14.61 07/02$5.65–$17.00$12.60--
$280.00Dec 18$21.00$26.10$23.55$23.60 07/02$11.55–$28.00$23.55--
$210.00Jul 17$36.50$42.00$39.25$39.00 07/01$13.90–$50.65$39.00--
$210.00Aug 21$41.40$46.80$44.10$35.00 07/01$18.65–$53.85$41.40--
$210.00Sep 18$44.10$50.40$47.25$49.15 07/01$22.75–$56.65$47.25--
$210.00Dec 18$52.90$59.20$56.05$33.50 05/18$32.40–$65.00$52.90--
$290.00Jul 17$0.10$3.50$1.80$1.10 07/02$0.53–$6.25$1.10241
$290.00Aug 21$4.30$6.70$5.50$4.80 07/01$2.20–$8.25$4.80--
$290.00Sep 18$6.90$11.40$9.15$5.00 06/23$3.75–$13.75$6.90--
$290.00Dec 18$17.50$23.20$20.35$12.80 06/24$10.45–$24.45$17.50--
$200.00Jul 17$46.10$51.90$49.00$53.56 07/01$19.35–$59.95$49.00--
$200.00Aug 21$48.60$55.50$52.05$56.48 07/01$23.85–$62.80$52.05--
$200.00Sep 18$52.80$58.30$55.55$59.00 07/01$27.65–$64.50$55.55--
$200.00Dec 18$59.20$66.00$62.60$50.60 06/26$36.75–$71.60$59.20--
$300.00Jul 17$0.10$1.00$0.55$0.45 07/01$0.53–$3.95$0.45--
$300.00Aug 21$3.10$5.10$4.10$4.85 07/02$2.42–$5.00$4.10--
$300.00Sep 18$5.30$9.40$7.35$8.90 07/02$3.28–$11.45$7.35--
$300.00Dec 18$14.00$20.60$17.30$20.00 07/02$9.10–$21.90$17.30--
$195.00Dec 18$64.20$69.50$66.85$47.50 05/20$39.70–$75.50$64.20--
$190.00Sep 18$59.20$66.80$63.00$40.40 06/22$33.70–$73.30$59.20--
$310.00Jul 17$0.05$0.85$0.45$0.34 07/02$0.28–$3.13$0.34--
$310.00Aug 21$2.15$4.00$3.08$3.45 07/02$1.55–$3.98$3.08--
$310.00Sep 18$4.00$7.80$5.90$5.40 06/16$3.15–$9.45$5.40--
$310.00Dec 18$12.50$18.40$15.45$15.40 07/02$7.55–$19.45$15.40--
$185.00Sep 18$63.60$71.00$67.30$65.70 06/03$36.70–$77.85$65.70--
$180.00Jul 17$64.70$72.30$68.50$54.00 06/26$32.70–$80.30$64.70--
$180.00Dec 18$75.20$81.10$78.15$59.75 05/18$48.15–$87.40$75.20--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.57–$5.00$2.56--
$320.00Aug 21$0.95$3.90$2.42$2.13 07/01$1.00–$3.23$2.13--
$320.00Sep 18$3.10$6.50$4.80$2.34 06/22$2.50–$7.40$3.10--
$320.00Dec 18$10.20$16.30$13.25$12.50 07/01$7.25–$17.20$12.50--
$175.00Dec 18$78.70$85.20$81.95$56.15 06/26$51.25–$92.20$78.70--
$170.00Jul 17$75.50$82.30$78.90$63.60 06/26$41.95–$89.65$75.50--
$170.00Sep 18$77.30$85.00$81.15$76.51 05/29$47.80–$91.65$77.30--
$170.00Dec 18$83.20$89.30$86.25$71.37 06/29$54.45–$96.45$83.20--
$330.00Jul 17$0.00$0.55$0.28$0.08 06/22$0.10–$3.90$0.08--
$330.00Aug 21$1.10$2.65$1.88$1.21 07/01$0.90–$2.42$1.21--
$330.00Sep 18$2.40$5.40$3.90$2.20 06/18$2.17–$7.05$2.40--
$330.00Dec 18$8.60$14.50$11.55$9.90 05/26$5.60–$14.65$9.90--
$160.00Sep 18$88.00$94.00$91.00$106.06 06/01$54.85–$101.40$91.00--
$340.00Jul 17$0.00$0.50$0.25$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$1.90$7.20$4.55$2.50 06/17$2.25–$5.25$2.50--
$340.00Dec 18$5.10$12.90$9.00$10.07 07/01$5.32–$13.15$9.00--
$150.00Sep 18$96.10$104.00$100.05$122.65 06/01$63.70–$110.25$100.05--
$350.00Sep 18$0.10$6.80$3.45$3.00 07/02$1.38–$4.47$3.00--
$350.00Dec 18$6.70$11.40$9.05$6.90 06/26$3.63–$11.55$6.90--
$360.00Sep 18$0.05$6.50$3.28$2.58 06/16$1.00–$5.45$2.58--
$360.00Dec 18$5.90$10.90$8.40$13.40 06/02$4.10–$10.35$8.40--
$135.00Jul 17$109.50$116.30$112.90$92.00 07/01$74.65–$124.55$109.50--
$130.00Jul 17$114.50$121.30$117.90$97.00 07/01$79.85–$129.55$114.50--
$130.00Sep 18$115.90$123.20$119.55$88.40 06/22$82.00–$129.90$115.90--
$130.00Dec 18$118.20$124.50$121.35$91.22 06/22$85.35–$131.25$118.20--
$370.00Sep 18$0.00$2.75$1.38$1.45 07/02$0.85–$4.98$1.38--
$370.00Dec 18$4.70$9.10$6.90$3.80 06/22$3.43–$9.30$4.70--
$125.00Dec 18$122.80$129.20$126.00$111.10 06/26$89.60–$135.90$122.80--
$380.00Sep 18$0.05$7.50$3.78$2.58 06/08$0.75–$3.78$2.58--
$380.00Dec 18$4.30$8.70$6.50$5.54 07/01$3.08–$8.40$5.54--
$105.00Dec 18$140.80$148.10$144.45$137.62 07/01$107.15–$155.40$140.80--
$100.00Sep 18$144.40$152.70$148.55$152.00 07/01$110.70–$159.20$148.55--
$400.00Sep 18$0.00$2.20$1.10$1.77 06/02$0.70–$2.60$1.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$8.30$9.90$9.10$8.80 07/02$4.50–$41.55$8.8083
$250.00Aug 21$16.50$18.50$17.50$18.00 07/02$12.75–$45.20$17.50--
$250.00Sep 18$20.50$24.70$22.60$25.97 07/01$17.60–$47.35$22.60--
$250.00Dec 18$30.30$37.00$33.65$35.00 07/01$28.85–$54.10$33.6519
$240.00Jul 17$4.10$5.50$4.80$4.90 07/02$1.73–$33.30$4.80711
$240.00Aug 21$11.60$14.50$13.05$12.90 07/02$9.60–$37.00$12.90--
$240.00Sep 18$15.70$19.10$17.40$25.95 06/23$14.40–$39.95$17.40--
$240.00Dec 18$25.50$32.00$28.75$31.65 07/01$24.80–$47.25$28.75--
$260.00Jul 17$13.60$16.40$15.00$14.30 07/02$9.55–$50.75$14.30--
$260.00Aug 21$22.30$24.00$23.15$44.68 06/18$16.90–$53.25$23.15--
$260.00Sep 18$26.20$30.20$28.20$34.65 06/15$22.70–$55.65$28.20--
$260.00Dec 18$36.10$40.70$38.40$52.00 06/26$33.90–$61.80$38.4051
$230.00Jul 17$1.50$2.55$2.03$2.60 07/02$1.25–$24.30$2.0342
$230.00Aug 21$8.10$9.50$8.80$9.40 07/02$5.90–$30.00$8.80--
$230.00Sep 18$11.70$16.10$13.90$15.00 07/01$11.40–$32.90$13.90--
$230.00Dec 18$21.00$25.50$23.25$32.36 06/30$19.70–$40.70$23.25--
$270.00Jul 17$19.60$25.10$22.35$21.40 07/02$15.40–$60.40$21.40--
$270.00Aug 21$28.90$31.50$30.20$31.93 07/01$22.30–$62.30$30.20--
$270.00Sep 18$31.80$36.80$34.30$30.69 06/01$28.45–$64.25$31.80--
$270.00Dec 18$43.30$46.70$45.00$49.15 07/01$39.50–$69.40$45.00--
$220.00Jul 17$0.45$1.00$0.73$1.75 07/02$0.58–$18.90$0.73150
$220.00Aug 21$5.60$6.80$6.20$7.16 07/01$4.10–$22.90$6.2060
$220.00Sep 18$8.50$12.60$10.55$10.19 07/02$7.00–$25.95$10.19100
$220.00Dec 18$17.10$21.90$19.50$19.00 07/02$16.45–$34.50$19.00--
$280.00Jul 17$28.80$35.70$32.25$66.30 06/22$22.40–$70.10$32.25--
$280.00Sep 18$41.70$47.00$44.35$67.90 06/22$36.95–$73.15$44.35--
$280.00Dec 18$47.90$53.20$50.55$52.52 07/01$45.60–$77.75$50.55--
$210.00Jul 17$0.25$1.15$0.70$0.75 07/02$0.53–$12.85$0.70102
$210.00Aug 21$3.60$5.60$4.60$5.29 07/01$2.90–$17.90$4.60--
$210.00Sep 18$6.10$8.90$7.50$18.52 06/18$5.50–$20.90$7.50--
$210.00Dec 18$13.60$19.30$16.45$26.20 06/25$13.70–$28.90$16.45--
$290.00Jul 17$39.10$44.40$41.75$61.00 06/26$31.85–$80.65$41.75--
$290.00Sep 18$46.40$53.90$50.15$60.00 06/16$41.60–$82.30$50.15--
$290.00Dec 18$54.50$62.10$58.30$77.35 06/18$51.95–$86.75$58.30--
$200.00Jul 17$0.00$1.00$0.50$0.43 07/02$0.40–$8.20$0.43184
$200.00Aug 21$1.75$3.60$2.68$2.80 07/02$2.23–$12.70$2.68--
$200.00Sep 18$4.30$7.40$5.85$5.00 07/02$4.30–$15.90$5.00--
$200.00Dec 18$8.70$16.00$12.35$13.00 07/02$10.35–$23.75$12.35--
$300.00Jul 17$48.90$54.40$51.65$55.58 06/10$40.15–$91.15$51.65--
$300.00Aug 21$51.00$58.40$54.70$84.00 06/25$45.15–$90.90$54.70--
$300.00Sep 18$54.20$62.00$58.10$83.55 05/11$49.20–$91.40$58.10--
$300.00Dec 18$62.00$69.50$65.75$98.00 05/13$59.25–$94.75$65.75--
$195.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.98–$6.40$0.30--
$195.00Aug 21$1.25$4.10$2.68$2.60 07/02$1.30–$10.75$2.60--
$195.00Sep 18$4.50$6.50$5.50$5.55 07/01$4.15–$15.35$5.50--
$195.00Dec 18$9.60$13.70$11.65$12.50 06/02$9.70–$21.70$11.65--
$190.00Jul 17$0.05$4.80$2.42$0.20 07/02$0.43–$4.90$0.20--
$190.00Aug 21$1.10$5.00$3.05$1.58 07/02$1.50–$8.85$1.58--
$190.00Sep 18$2.95$5.60$4.28$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$6.30$14.20$10.25$16.85 05/18$8.50–$19.80$10.25--
$310.00Jul 17$58.00$64.90$61.45$59.63 06/05$50.60–$100.85$59.63--
$310.00Sep 18$62.80$70.20$66.50$82.46 06/30$57.25–$101.75$66.50--
$310.00Dec 18$69.70$77.80$73.75$97.79 06/25$66.45–$103.80$73.75--
$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$2.40$7.40$4.90$9.11 06/22$3.33–$10.45$4.90--
$185.00Dec 18$7.50$11.70$9.60$11.54 06/09$7.85–$17.90$9.60--
$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$2.60$5.30$3.95$3.25 07/01$2.42–$10.00$3.25--
$180.00Dec 18$6.10$10.70$8.40$10.80 06/15$6.35–$16.00$8.40--
$320.00Sep 18$71.50$79.40$75.45$78.50 06/09$65.95–$110.60$75.45--
$320.00Dec 18$77.70$84.80$81.25$100.00 06/26$73.90–$113.05$81.25--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$2.40–$5.10$2.40--
$175.00Sep 18$0.10$6.80$3.45$2.50 07/02$1.50–$7.65$2.50--
$175.00Dec 18$3.40$9.60$6.50$7.72 07/02$6.50–$13.75$6.50--
$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$6.60$3.33$4.19 06/09$1.67–$6.55$3.33--
$170.00Dec 18$4.60$8.40$6.50$7.00 07/01$5.35–$14.05$6.50--
$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$0.05$5.80$2.93$4.36 06/29$1.55–$5.40$2.93--
$165.00Dec 18$4.30$8.50$6.40$5.50 06/04$4.70–$11.60$5.50--
$160.00Jul 17$0.00$0.20$0.10$0.35 06/30$0.10–$0.75$0.10--
$160.00Sep 18$1.10$2.45$1.78$1.45 07/02$1.78–$5.00$1.4541
$160.00Dec 18$2.55$7.80$5.18$7.90 06/25$3.83–$9.90$5.18--
$340.00Sep 18$89.80$97.00$93.40$94.84 07/02$83.35–$130.30$93.40--
$155.00Jul 17$0.00$0.10$0.05$0.09 07/02$0.05–$2.88$0.05--
$155.00Sep 18$0.00$4.80$2.40$6.31 05/14$1.25–$6.10$2.40--
$155.00Dec 18$1.10$7.80$4.45$4.67 06/04$2.85–$8.10$4.45--
$150.00Jul 17$0.00$0.10$0.05$0.01 07/01$0.05–$0.85$0.01--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.75$0.75--
$150.00Sep 18$0.55$5.90$3.23$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$0.65$4.80$2.73$3.98 06/04$2.73–$7.75$2.73--
$350.00Sep 18$99.10$107.00$103.05$129.85 06/26$93.05–$140.65$103.05--
$350.00Dec 18$103.20$110.60$106.90$125.51 05/22$97.30–$141.30$106.90--
$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$0.05$6.90$3.48$3.48 06/02$1.60–$6.40$3.48--
$360.00Sep 18$108.80$116.00$112.40$133.50 06/26$101.90–$151.05$112.40--
$360.00Dec 18$112.20$119.50$115.85$138.62 06/24$106.15–$150.75$115.85--
$135.00Dec 18$0.05$6.60$3.33$4.80 05/08$1.93–$5.90$3.33--
$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$6.40$3.23$2.00 06/29$1.30–$4.60$2.00--
$370.00Sep 18$118.50$126.00$122.25$154.08 06/25$111.60–$161.30$122.25--
$370.00Dec 18$121.20$128.60$124.90$144.85 06/26$114.70–$160.75$124.90--

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 29
Total Puts 159
Put/Call Ratio 5.48
Net Difference -130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,622
Total Puts 2,952
Average Put/Call Ratio 1.45
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