Tour v308
FDS
FACTSET RESH SYS INC
$241.90 -2.39%
$240.71 (-0.49%)🌙
as of 07/09 06:28 PM
(7/8 18:29) ◀
|
Thursday, July 9, 2026 (6:28pm)
January 2026
|
▶ (7/10 18:29)
◀ 7/9 18:28 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,351
Calls: 1,120 (83%)
Puts: 231 (17%)
Prior (07/08) 188
Calls: 29 (15%)
Puts: 159 (85%)
Current vs Prior +618.62%
Calls: +3762.07% (Calls)
Puts: +45.28% (Puts)
Prior 7-Day Total 6,121
Calls: 3,128 (51%)
Puts: 2,993 (49%)
Prior 7-Day Average 874
Calls: 446 (51%)
Puts: 427 (49%)
Current vs Prior 7-Day Avg +54.50%
Calls: +150.64%
Puts: -45.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $753.0K
Calls: $605.9K (80%)
Puts: $147.1K (20%)
Prior (07/08) $99.4K
Calls: $43.4K (44%)
Puts: $56.0K (56%)
Current vs Prior +657.73%
Calls: +1296.25%
Puts: +162.79%
Prior 7-Day Total $4.37M
Calls: $2.46M (56%)
Puts: $1.91M (44%)
Prior 7-Day Average $623.7K
Calls: $351.2K (56%)
Puts: $272.4K (44%)
Current vs Prior 7-Day Avg +20.74%
Calls: +72.50%
Puts: -46.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.21
Prior (07/08) 5.48
Current vs Prior -96.24%
Prior 7-Day Average 2.13
Current vs Prior 7-Day Avg -90.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 4,065
Calls: 2,470 (61%)
Puts: 1,595 (39%)
Prior (07/08) 1,966
Calls: 423 (22%)
Puts: 1,543 (78%)
Current vs Prior +106.77%
Prior 7-Day Total 29,398
Calls: 13,141 (45%)
Puts: 16,257 (55%)
Prior 7-Day Average 4,199
Calls: 1,877 (45%)
Puts: 2,322 (55%)
Current vs Prior 7-Day Avg -3.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.91% | 15.96%8.91% | 15.96%
Prior 8.96% | 16.20%8.96% | 16.20%
Current vs Prior -0.55% | -1.51%-0.55% | -1.51%
Prior 7-Day Avg 10.78% | 17.21%9.34% | 16.28%
Current vs 7-Day Avg -17.37% | -7.30%-4.62% | -2.00%
Prior 7-Day Eod 8.96% | 16.20%-- | --
Current vs 7-Day Eod -0.55% | -1.51%-- | --
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 17.73% | 12.59%
Calls: 15.76% | 12.56%
Puts: 19.69% | 12.62%
Current vs 7-Day Avg -5.03% | -6.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($605.9K) vs puts ($147.1K). Massive premium surge with dollar volume up 658% vs prior. Unusually high activity with volume up 619% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (1,120 calls vs 231 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 6 found (avg delta 0.70, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1720.0024.20$22.1019.0%830.91479
$230.00Jul 1711.4016.60$14.0037.1%1230.7878
$230.00Aug 2122.3025.30$23.8012.6%10.6547
$240.00Jul 177.4011.30$9.3541.7%20.57207
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1711.5012.90$12.2011.5%160.6482
$260.00Aug 2125.8028.70$27.2510.6%10.631

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.3K, top 426)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.201.40$0.80150.0%4260.0874
$250.00Jul 173.305.60$4.4551.7%4170.36477
$230.00Jul 1711.4016.60$14.0037.1%1230.7878
$220.00Jul 1720.0024.20$22.1019.0%830.91479
$270.00Jul 170.502.25$1.38126.8%300.13104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.501.30$0.9088.9%850.10226
$230.00Jul 171.703.00$2.3555.3%710.2253
$250.00Jul 1711.5012.90$12.2011.5%160.6482
$200.00Jul 170.150.60$0.38118.4%90.03184
$240.00Jul 175.507.40$6.4529.5%60.43715

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.0%, max 38.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 2172.9%52.6%38.5%3239
$280.00Jul 17Aug 2166.1%52.8%25.2%435100
$260.00Jul 17Aug 2152.9%50.4%4.9%13433
$230.00Jul 17Aug 2149.9%48.1%3.7%124125
$250.00Jul 17Aug 2152.1%50.6%3.1%423487
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2174.4%55.0%35.4%14198
$210.00Jul 17Aug 2162.1%51.4%20.9%4102
$220.00Jul 17Aug 2153.1%47.2%12.5%87287
$240.00Jul 17Aug 2154.5%48.7%11.8%7715
$230.00Jul 17Aug 2149.9%48.1%3.7%7253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 82.33, avg 11.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$0.23$9.77$0.2342.48$280.23
$270.00$280.00Jul 17$0.58$9.42$0.5816.24$270.58
$260.00$270.00Jul 17$0.65$9.35$0.6514.38$260.65
$280.00$290.00Aug 21$1.62$8.38$1.625.17$281.62
$260.00$280.00Aug 21$4.10$15.90$4.103.88$264.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.12$9.88$0.1282.33$209.88
$220.00$210.00Jul 17$0.40$9.60$0.4024.00$219.60
$200.00$195.00Aug 21$0.38$4.62$0.3812.16$199.62
$210.00$200.00Aug 21$1.37$8.63$1.376.30$208.63
$230.00$220.00Jul 17$1.45$8.55$1.455.90$228.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 4.26, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$8.10$8.10$1.904.26$228.10
$230.00$250.00Aug 21$10.70$10.70$9.301.15$240.70
$240.00$250.00Jul 17$4.90$4.90$5.100.96$244.90
$230.00$240.00Jul 17$4.65$4.65$5.350.87$234.65
$250.00$260.00Aug 21$3.50$3.50$6.500.54$253.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Aug 21$12.00$12.00$8.001.50$248.00
$250.00$240.00Jul 17$5.75$5.75$4.251.35$244.25
$240.00$230.00Aug 21$4.85$4.85$5.150.94$235.15
$240.00$230.00Jul 17$4.10$4.10$5.900.69$235.90
$230.00$220.00Aug 21$3.90$3.90$6.100.64$226.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.38, cheapest $3.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$3.3172.9%52.6%
$280.00Jul 17Aug 21$4.7066.1%52.8%
$260.00Jul 17Aug 21$7.5752.9%50.4%
$250.00Jul 17Aug 21$8.6552.1%50.6%
$230.00Jul 17Aug 21$9.8049.9%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$3.0574.4%55.0%
$210.00Jul 17Aug 21$4.3062.1%51.4%
$220.00Jul 17Aug 21$5.6053.1%47.2%
$230.00Jul 17Aug 21$8.0549.9%48.1%
$240.00Jul 17Aug 21$8.8054.5%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.53% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$9.35$6.45$15.80$224.20$255.806.53%
$230.00Jul 17$14.00$2.35$16.35$213.65$246.356.76%
$250.00Jul 17$4.45$12.20$16.65$233.35$266.656.88%
$220.00Jul 17$22.10$0.90$23.00$197.00$243.009.51%
$230.00Aug 21$23.80$10.40$34.20$195.80$264.2014.14%
$260.00Aug 21$9.60$27.25$36.85$223.15$296.8515.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.44% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$210.00Jul 17$0.57$0.50$1.07$208.93$291.07
$280.00$210.00Jul 17$0.80$0.50$1.30$208.70$281.30
$290.00$220.00Jul 17$0.57$0.90$1.47$218.53$291.47
$280.00$220.00Jul 17$0.80$0.90$1.70$218.30$281.70
$270.00$210.00Jul 17$1.38$0.50$1.88$208.12$271.88
$270.00$220.00Jul 17$1.38$0.90$2.28$217.72$272.28
$260.00$210.00Jul 17$2.03$0.50$2.53$207.47$262.53
$260.00$220.00Jul 17$2.03$0.90$2.93$217.07$262.93
$290.00$230.00Jul 17$0.57$2.35$2.92$227.08$292.92
$280.00$230.00Jul 17$0.80$2.35$3.15$226.85$283.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 5.06, avg credit $5.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.35$1.655.06$231.65$258.35
200/210220/230Jul 17$8.22$1.784.62$201.78$228.22
220/230250/260Aug 21$7.40$2.602.85$222.60$257.40
240/260280/290Aug 21$13.62$6.382.13$246.38$293.62
230/240250/260Jul 17$6.52$3.481.87$233.48$256.52
230/240280/290Aug 21$6.47$3.531.83$233.53$286.47
240/250260/270Jul 17$6.40$3.601.78$243.60$266.40
220/230240/250Jul 17$6.35$3.651.74$223.65$246.35
240/250270/280Jul 17$6.33$3.671.72$243.67$276.33
210/220230/250Aug 21$12.40$7.601.63$207.60$242.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.07$9.93141.86
$270.00$280.00$290.00Jul 17$0.35$9.6527.57
$250.00$260.00$270.00Jul 17$1.77$8.234.65
$240.00$250.00$260.00Jul 17$2.48$7.523.03
$220.00$230.00$240.00Jul 17$3.45$6.551.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.28$9.7234.71
$200.00$210.00$220.00Aug 21$0.33$9.6729.30
$220.00$230.00$240.00Aug 21$0.95$9.059.53
$210.00$220.00$230.00Jul 17$1.05$8.958.52
$230.00$240.00$250.00Jul 17$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.40, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$1.40$18.60
$230.00$250.001:2Aug 21-$2.40$17.60
$270.00$280.001:2Jul 17-$0.22$9.78
$280.00$290.001:2Jul 17-$0.34$9.66
$260.00$270.001:2Jul 17-$0.73$9.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 21-$3.25$16.75
$220.00$210.001:2Jul 17-$0.10$9.90
$210.00$200.001:2Jul 17-$0.26$9.74
$250.00$240.001:2Jul 17-$0.70$9.30
$210.00$200.001:2Aug 21-$2.06$7.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.92%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$11.900.463.4%4.92%8.27%610
$260.00Aug 21$8.500.377.5%3.51%11.00%1309
$280.00Aug 21$4.200.2315.8%1.74%17.49%926
$250.00Jul 17$3.300.363.4%1.36%4.71%417477
$290.00Aug 21$2.950.1819.9%1.22%21.10%1--
$260.00Jul 17$1.350.207.5%0.56%8.04%12124
$270.00Jul 17$0.500.1311.6%0.21%11.82%30104
$280.00Jul 17$0.200.0815.8%0.08%15.83%42674

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 $230.00 08-21 call last traded $33.50 on 07/02 (now $22.30/$25.30) — try a limit near $23.80. Also watch the $250.00 08-21 call last traded $17.10 on 07/02 (now $11.90/$14.30) — try a limit near $13.10; the $220.00 07-17 call last traded $35.20 on 07/02 (now $20.00/$24.20) — try a limit near $22.10. Most tradeable put: the $250.00 12-18 put last traded $35.00 on 07/01 (now $35.50/$38.20) — try a limit near $35.50.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$7.40$11.30$9.35$19.00 07/02$3.33–$23.00$9.35207
$240.00Aug 21$16.70$19.00$17.85$24.10 07/02$8.35–$30.10$17.85--
$240.00Sep 18$18.70$27.60$23.15$12.56 06/25$11.55–$34.90$18.70--
$240.00Dec 18$31.40$38.20$34.80$42.20 07/01$20.75–$45.75$34.80--
$250.00Jul 17$3.30$5.60$4.45$12.60 07/02$2.50–$17.65$4.45477
$250.00Aug 21$11.90$14.30$13.10$17.10 07/02$6.20–$24.10$13.1010
$250.00Sep 18$16.50$19.90$18.20$22.60 07/01$9.10–$28.75$18.20--
$250.00Dec 18$27.20$33.00$30.10$35.00 07/01$18.35–$40.60$30.10--
$230.00Jul 17$11.40$16.60$14.00$23.50 07/02$6.00–$30.65$14.0078
$230.00Aug 21$22.30$25.30$23.80$33.50 07/02$10.90–$37.85$23.8047
$230.00Sep 18$24.60$31.60$28.10$29.00 07/01$14.35–$41.45$28.10--
$230.00Dec 18$36.20$41.50$38.85$31.23 06/22$24.10–$52.10$36.20--
$260.00Jul 17$1.35$2.70$2.03$5.70 07/02$1.88–$13.40$2.03124
$260.00Aug 21$8.50$10.70$9.60$14.50 07/02$4.65–$17.95$9.60309
$260.00Sep 18$12.00$17.20$14.60$20.01 07/02$7.55–$23.85$14.6096
$260.00Dec 18$23.50$30.00$26.75$30.20 07/01$15.50–$36.50$26.75--
$220.00Jul 17$20.00$24.20$22.10$35.20 07/02$9.65–$40.65$22.10479
$220.00Aug 21$26.20$33.00$29.60$39.36 07/01$14.35–$45.10$29.60--
$220.00Sep 18$30.00$38.00$34.00$23.21 06/23$17.70–$48.85$30.00--
$220.00Dec 18$41.20$46.50$43.85$62.00 06/04$28.05–$58.05$43.85--
$270.00Jul 17$0.50$2.25$1.38$4.45 07/02$1.38–$9.90$1.38104
$270.00Aug 21$6.00$8.30$7.15$12.50 07/02$3.75–$14.60$7.15--
$270.00Sep 18$9.10$13.50$11.30$10.44 06/30$6.00–$19.40$10.44--
$270.00Dec 18$21.60$25.40$23.50$20.00 06/26$13.70–$31.75$21.60--
$210.00Jul 17$28.00$36.10$32.05$39.00 07/01$13.90–$50.65$32.05--
$210.00Aug 21$33.00$40.40$36.70$35.00 07/01$18.65–$53.85$35.00--
$210.00Sep 18$37.70$44.20$40.95$49.15 07/01$22.75–$56.65$40.95--
$210.00Dec 18$48.00$54.90$51.45$33.50 05/18$32.40–$65.00$48.00--
$280.00Jul 17$0.20$1.40$0.80$2.23 07/02$0.73–$7.30$0.8074
$280.00Aug 21$4.20$6.80$5.50$9.08 07/02$3.00–$9.95$5.5026
$280.00Sep 18$9.00$13.10$11.05$14.61 07/02$5.65–$17.00$11.05--
$280.00Dec 18$17.00$23.10$20.05$23.60 07/02$11.55–$28.00$20.05--
$200.00Jul 17$38.00$44.50$41.25$53.56 07/01$19.35–$59.95$41.25--
$200.00Aug 21$41.40$49.30$45.35$56.48 07/01$23.85–$62.80$45.35--
$200.00Sep 18$44.70$52.40$48.55$59.00 07/01$27.65–$64.50$48.55--
$200.00Dec 18$53.00$61.30$57.15$50.60 06/26$36.75–$71.60$53.00--
$195.00Dec 18$56.50$64.70$60.60$47.50 05/20$39.70–$75.50$56.50--
$290.00Jul 17$0.00$1.15$0.57$1.10 07/02$0.53–$5.40$0.57239
$290.00Aug 21$2.95$4.80$3.88$4.80 07/01$2.20–$8.25$3.88--
$290.00Sep 18$5.20$9.40$7.30$5.00 06/23$3.75–$13.75$5.20--
$290.00Dec 18$15.60$20.70$18.15$12.80 06/24$10.45–$23.90$15.60--
$190.00Sep 18$53.00$61.30$57.15$40.40 06/22$33.70–$73.30$53.00--
$185.00Sep 18$57.20$65.30$61.25$65.70 06/03$36.70–$77.85$61.25--
$300.00Jul 17$0.00$4.70$2.35$0.45 07/01$0.53–$3.95$0.45200
$300.00Aug 21$1.90$3.20$2.55$4.85 07/02$2.42–$5.00$2.55--
$300.00Sep 18$4.00$7.40$5.70$8.90 07/02$3.28–$11.45$5.70--
$300.00Dec 18$11.80$17.80$14.80$20.00 07/02$9.10–$21.70$14.80--
$180.00Jul 17$58.10$65.80$61.95$54.00 06/26$32.70–$80.30$58.10--
$180.00Dec 18$67.70$75.50$71.60$59.75 05/18$48.15–$87.40$67.70--
$175.00Dec 18$71.50$79.40$75.45$56.15 06/26$51.25–$92.20$71.50--
$310.00Jul 17$0.05$0.85$0.45$0.34 07/02$0.28–$2.95$0.34--
$310.00Aug 21$1.00$3.20$2.10$3.45 07/02$1.55–$3.98$2.10--
$310.00Sep 18$2.60$8.20$5.40$5.40 06/16$3.15–$9.45$5.40--
$310.00Dec 18$10.00$15.60$12.80$15.40 07/02$7.55–$18.90$12.80--
$170.00Jul 17$68.20$75.80$72.00$63.60 06/26$41.95–$89.65$68.20--
$170.00Sep 18$70.70$78.60$74.65$76.51 05/29$47.80–$91.65$74.65--
$170.00Dec 18$75.50$83.40$79.45$71.37 06/29$54.45–$96.45$75.50--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.57–$5.00$2.56--
$320.00Aug 21$0.30$4.50$2.40$2.13 07/01$1.00–$3.23$2.13--
$320.00Sep 18$0.90$7.70$4.30$2.34 06/22$2.50–$7.10$2.34--
$320.00Dec 18$7.50$14.20$10.85$12.50 07/01$7.25–$16.75$10.85--
$160.00Sep 18$80.10$88.10$84.10$106.06 06/01$54.85–$101.40$84.10--
$330.00Jul 17$0.00$0.50$0.25$0.08 06/22$0.10–$3.75$0.08--
$330.00Aug 21$0.75$2.65$1.70$1.21 07/01$0.90–$2.42$1.21--
$330.00Sep 18$1.10$6.80$3.95$2.20 06/18$2.17–$7.05$2.20--
$330.00Dec 18$7.20$12.30$9.75$9.90 05/26$5.60–$14.65$9.75--
$150.00Sep 18$89.60$97.80$93.70$122.65 06/01$63.70–$110.25$93.70--
$340.00Jul 17$0.00$0.50$0.25$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$1.40$10.00$5.70$2.50 06/17$2.25–$5.70$2.50--
$340.00Dec 18$6.10$10.30$8.20$10.07 07/01$5.32–$13.15$8.20--
$135.00Jul 17$103.70$110.60$107.15$92.00 07/01$74.65–$124.55$103.70--
$350.00Sep 18$0.05$6.30$3.18$3.00 07/02$1.38–$4.20$3.00--
$350.00Dec 18$3.60$10.00$6.80$6.90 06/26$3.63–$11.55$6.80--
$130.00Jul 17$108.60$115.60$112.10$97.00 07/01$79.85–$129.55$108.60--
$130.00Sep 18$108.90$117.20$113.05$88.40 06/22$82.00–$129.90$108.90--
$130.00Dec 18$110.50$116.80$113.65$91.22 06/22$85.35–$131.25$110.50--
$125.00Dec 18$115.10$120.80$117.95$111.10 06/26$89.60–$135.90$115.10--
$360.00Sep 18$0.00$4.80$2.40$2.58 06/16$1.00–$5.45$2.40--
$360.00Dec 18$4.90$8.10$6.50$13.40 06/02$4.10–$10.35$6.50--
$370.00Sep 18$0.00$2.75$1.38$1.45 07/02$0.85–$4.98$1.38--
$370.00Dec 18$3.80$7.90$5.85$3.80 06/22$3.43–$9.30$3.80--
$105.00Dec 18$133.40$141.40$137.40$137.62 07/01$107.15–$155.40$137.40--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$3.78$2.40--
$380.00Dec 18$3.20$7.50$5.35$5.54 07/01$3.08–$8.40$5.35--
$100.00Sep 18$138.10$146.90$142.50$152.00 07/01$110.70–$159.20$142.50--
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.70–$2.60$1.77--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Jul 17$5.50$7.40$6.45$4.90 07/02$1.73–$33.30$5.50715
$240.00Aug 21$13.80$16.70$15.25$12.90 07/02$9.60–$37.00$13.80--
$240.00Sep 18$17.80$24.60$21.20$25.95 06/23$14.40–$39.95$21.20--
$240.00Dec 18$28.60$34.50$31.55$31.65 07/01$24.80–$47.25$31.55--
$250.00Jul 17$11.50$12.90$12.20$8.80 07/02$4.50–$41.55$11.5082
$250.00Aug 21$19.20$22.30$20.75$18.00 07/02$12.75–$45.20$19.20--
$250.00Sep 18$23.20$28.50$25.85$25.97 07/01$17.60–$47.35$25.85--
$250.00Dec 18$35.50$38.20$36.85$35.00 07/01$28.85–$54.10$35.5020
$230.00Jul 17$1.70$3.00$2.35$2.60 07/02$1.25–$24.30$2.3553
$230.00Aug 21$9.80$11.00$10.40$9.40 07/02$5.90–$30.00$9.80--
$230.00Sep 18$13.30$18.30$15.80$15.00 07/01$11.40–$32.90$15.00--
$230.00Dec 18$24.20$29.50$26.85$32.36 06/30$19.70–$40.70$26.85--
$260.00Jul 17$17.30$22.60$19.95$14.30 07/02$9.55–$50.75$17.30--
$260.00Aug 21$25.80$28.70$27.25$44.68 06/18$16.90–$53.25$27.251
$260.00Sep 18$29.00$36.50$32.75$34.65 06/15$22.70–$55.65$32.75--
$260.00Dec 18$39.70$44.40$42.05$52.00 06/26$33.90–$61.80$42.05--
$220.00Jul 17$0.50$1.30$0.90$1.75 07/02$0.58–$18.90$0.90226
$220.00Aug 21$4.80$8.20$6.50$7.16 07/01$4.10–$22.90$6.5061
$220.00Sep 18$9.80$13.40$11.60$10.19 07/02$7.00–$25.95$10.19--
$220.00Dec 18$18.60$24.90$21.75$19.00 07/02$16.45–$34.50$19.00--
$270.00Jul 17$26.10$33.00$29.55$21.40 07/02$15.40–$60.40$26.10--
$270.00Aug 21$31.60$36.10$33.85$31.93 07/01$22.30–$62.30$31.93--
$270.00Sep 18$36.10$43.50$39.80$30.69 06/01$28.45–$64.25$36.10--
$270.00Dec 18$47.70$53.00$50.35$49.15 07/01$39.50–$69.40$49.155
$210.00Jul 17$0.25$0.75$0.50$0.75 07/02$0.50–$12.85$0.50102
$210.00Aug 21$4.10$5.50$4.80$5.29 07/01$2.90–$17.90$4.80--
$210.00Sep 18$6.90$11.10$9.00$18.52 06/18$5.50–$20.90$9.00--
$210.00Dec 18$15.50$20.40$17.95$26.20 06/25$13.70–$28.90$17.95--
$280.00Jul 17$36.10$42.60$39.35$66.30 06/22$22.40–$70.10$39.35--
$280.00Sep 18$45.40$51.00$48.20$67.90 06/22$36.95–$73.15$48.20--
$280.00Dec 18$54.10$60.00$57.05$52.52 07/01$45.60–$77.75$54.10--
$200.00Jul 17$0.15$0.60$0.38$0.43 07/02$0.38–$8.20$0.38184
$200.00Aug 21$2.35$4.50$3.43$2.80 07/02$2.23–$12.70$2.8014
$200.00Sep 18$4.90$8.30$6.60$5.00 07/02$4.30–$15.90$5.0077
$200.00Dec 18$11.80$16.80$14.30$13.00 07/02$10.35–$23.75$13.00--
$195.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.98–$6.40$0.30--
$195.00Aug 21$1.90$4.20$3.05$2.60 07/02$1.30–$10.75$2.6053
$195.00Sep 18$4.90$7.30$6.10$5.55 07/01$4.15–$15.35$5.55--
$195.00Dec 18$8.80$15.70$12.25$12.50 06/02$9.70–$21.70$12.25--
$290.00Jul 17$43.80$52.60$48.20$61.00 06/26$31.85–$80.65$48.20--
$290.00Sep 18$51.20$58.80$55.00$60.00 06/16$41.60–$82.30$55.00--
$290.00Dec 18$60.00$67.00$63.50$77.35 06/18$51.95–$86.75$63.50--
$190.00Jul 17$0.05$0.65$0.35$0.20 07/02$0.35–$4.90$0.20--
$190.00Aug 21$1.15$2.95$2.05$1.58 07/02$1.50–$8.85$1.58--
$190.00Sep 18$2.85$6.30$4.58$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$9.60$14.10$11.85$16.85 05/18$8.50–$19.80$11.85--
$185.00Jul 17$0.00$4.80$2.40$0.18 07/02$0.63–$3.40$0.18--
$185.00Aug 21$0.40$2.90$1.65$1.20 07/02$1.65–$6.90$1.20--
$185.00Sep 18$2.00$5.40$3.70$9.11 06/22$3.33–$10.45$3.70--
$185.00Dec 18$7.00$12.50$9.75$11.54 06/09$7.85–$17.90$9.75--
$300.00Jul 17$54.60$62.00$58.30$55.58 06/10$40.15–$91.15$55.58--
$300.00Aug 21$56.60$64.00$60.30$84.00 06/25$45.15–$90.90$60.30--
$300.00Sep 18$59.30$67.00$63.15$83.55 05/11$49.20–$91.40$63.15--
$300.00Dec 18$67.40$75.00$71.20$98.00 05/13$59.25–$94.75$71.20--
$180.00Jul 17$0.00$0.60$0.30$0.05 07/01$0.13–$2.70$0.05--
$180.00Aug 21$0.00$2.40$1.20$0.75 07/02$1.20–$6.45$0.75--
$180.00Sep 18$2.85$5.60$4.22$3.25 07/01$2.42–$10.00$3.25--
$180.00Dec 18$5.60$12.70$9.15$10.80 06/15$6.35–$16.00$9.15--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.00$1.80$0.90$4.55 06/22$0.90–$5.10$0.90--
$175.00Sep 18$1.40$4.40$2.90$2.50 07/02$1.50–$7.65$2.50--
$175.00Dec 18$6.20$10.20$8.20$7.72 07/02$6.50–$13.75$7.72--
$310.00Jul 17$64.60$71.60$68.10$59.63 06/05$50.60–$100.85$64.60--
$310.00Sep 18$68.00$76.00$72.00$82.46 06/30$57.25–$101.75$72.00--
$310.00Dec 18$75.10$83.00$79.05$97.79 06/25$66.45–$103.80$79.05--
$170.00Jul 17$0.00$4.80$2.40$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$0.75$3.90$2.33$4.19 06/09$1.67–$6.55$2.33--
$170.00Dec 18$3.50$9.70$6.60$7.00 07/01$5.35–$14.05$6.60--
$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$2.90$8.60$5.75$5.50 06/04$4.70–$11.60$5.50--
$320.00Sep 18$76.60$85.00$80.80$78.50 06/09$65.95–$110.60$78.50--
$320.00Dec 18$83.30$91.00$87.15$100.00 06/26$73.90–$113.05$87.15--
$160.00Jul 17$0.00$0.20$0.10$0.35 06/30$0.10–$0.75$0.10--
$160.00Sep 18$1.20$2.45$1.83$1.45 07/02$1.78–$5.00$1.45--
$160.00Dec 18$4.00$6.80$5.40$7.90 06/25$3.83–$9.90$5.40--
$155.00Jul 17$0.00$0.10$0.05$0.09 07/02$0.05–$2.88$0.05--
$155.00Sep 18$0.10$2.60$1.35$6.31 05/14$1.25–$6.10$1.35--
$155.00Dec 18$1.20$7.90$4.55$4.67 06/04$2.85–$8.10$4.55--
$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$0.00$4.80$2.40$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$0.65$7.50$4.08$3.98 06/04$2.73–$7.75$3.98--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$340.00Sep 18$95.50$103.60$99.55$94.84 07/02$83.35–$130.30$95.50--
$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$4.40$2.23$3.48 06/02$1.60–$6.40$2.23--
$135.00Dec 18$0.10$3.40$1.75$4.80 05/08$1.75–$5.90$1.75--
$350.00Sep 18$105.20$113.00$109.10$129.85 06/26$93.05–$140.65$109.10--
$350.00Dec 18$109.00$117.00$113.00$125.51 05/22$97.30–$141.30$113.00--
$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$0.30$3.20$1.75$2.00 06/29$1.30–$4.60$1.75--
$360.00Sep 18$114.90$123.00$118.95$133.50 06/26$101.90–$151.05$118.95--
$360.00Dec 18$117.90$126.00$121.95$138.62 06/24$106.15–$150.75$121.95--
$370.00Sep 18$124.30$132.50$128.40$154.08 06/25$111.60–$161.30$128.40--
$370.00Dec 18$127.10$135.00$131.05$144.85 06/26$114.70–$160.75$131.05--

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 1,120
Total Puts 231
Put/Call Ratio 0.21
Net Difference 889

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,128
Total Puts 2,993
Average Put/Call Ratio 2.13
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