Tour v309
FDS
FACTSET RESH SYS INC
$247.11 +2.15%
$243.06 (-1.64%)🌙
as of 07/10 06:29 PM
(7/9 18:28) ◀
|
Friday, July 10, 2026 (6:29pm)
January 2026
|
▶ (7/13 18:28)
◀ 7/10 18:29 ▶

Option Volume

Detail
ℹ
Current (07/10) 128
Calls: 28 (22%)
Puts: 100 (78%)
Prior (07/09) 1,351
Calls: 1,120 (83%)
Puts: 231 (17%)
Current vs Prior -90.53%
Calls: -97.50% (Calls)
Puts: -56.71% (Puts)
Prior 7-Day Total 7,170
Calls: 4,107 (57%)
Puts: 3,063 (43%)
Prior 7-Day Average 1,024
Calls: 586 (57%)
Puts: 437 (43%)
Current vs Prior 7-Day Avg -87.50%
Calls: -95.23%
Puts: -77.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $76.5K
Calls: $28.3K (37%)
Puts: $48.2K (63%)
Prior (07/09) $753.0K
Calls: $605.9K (80%)
Puts: $147.1K (20%)
Current vs Prior -89.84%
Calls: -95.32%
Puts: -67.25%
Prior 7-Day Total $4.84M
Calls: $2.93M (61%)
Puts: $1.91M (39%)
Prior 7-Day Average $691.9K
Calls: $419.0K (61%)
Puts: $272.9K (39%)
Current vs Prior 7-Day Avg -88.94%
Calls: -93.24%
Puts: -82.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 3.57
Prior (07/09) 0.21
Current vs Prior +1631.60%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +78.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,400
Calls: 1,632 (68%)
Puts: 768 (32%)
Prior (07/09) 4,065
Calls: 2,470 (61%)
Puts: 1,595 (39%)
Current vs Prior -40.96%
Prior 7-Day Total 32,355
Calls: 14,924 (46%)
Puts: 17,431 (54%)
Prior 7-Day Average 4,622
Calls: 2,132 (46%)
Puts: 2,490 (54%)
Current vs Prior 7-Day Avg -48.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.67% | 15.76%7.67% | 15.76%
Prior 8.91% | 15.96%8.91% | 15.96%
Current vs Prior -13.92% | -1.22%-13.92% | -1.22%
Prior 7-Day Avg 10.05% | 16.71%9.23% | 16.20%
Current vs 7-Day Avg -23.68% | -5.67%-16.94% | -2.71%
Prior 7-Day Eod 8.91% | 15.96%-- | --
Current vs 7-Day Eod -13.92% | -1.22%-- | --
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 15.81% | 11.80%
Calls: 11.73% | 11.38%
Puts: 19.88% | 12.22%
Current vs 7-Day Avg +6.52% | -0.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($48.2K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 91% vs prior. Extreme bearish P/C ratio of 3.57 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 4 found (avg delta 0.66, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1716.7019.50$18.1015.5%20.88135
$240.00Jul 179.6011.80$10.7020.6%30.68207
$250.00Aug 2114.7016.80$15.7513.3%10.50--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2122.0025.90$23.9516.3%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 70, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 173.306.30$4.8062.5%70.42542
$240.00Jul 179.6011.80$10.7020.6%30.68207
$230.00Jul 1716.7019.50$18.1015.5%20.88135
$260.00Jul 171.403.30$2.3580.9%20.24121
$270.00Jul 170.301.55$0.93134.4%10.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 170.050.55$0.30166.7%210.02--
$230.00Jul 170.651.60$1.1384.1%130.14119
$200.00Jul 170.000.95$0.48197.9%110.04178
$230.00Aug 217.6010.30$8.9530.2%30.31140
$210.00Jul 170.000.75$0.38197.4%10.04--

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 12.4%, max 22.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2151.8%50.8%2.0%3431
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2156.8%46.2%22.9%263

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 82.33, avg 17.59)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Jul 17$1.42$8.58$1.426.04$261.42
$250.00$260.00Jul 17$2.45$7.55$2.453.08$252.45
$250.00$260.00Aug 21$4.35$5.65$4.351.30$254.35
$240.00$250.00Jul 17$5.90$4.10$5.900.69$245.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$185.00Jul 17$0.18$14.82$0.1882.33$199.82
$220.00$210.00Jul 17$0.22$9.78$0.2244.45$219.78
$230.00$220.00Jul 17$0.53$9.47$0.5317.87$229.47
$230.00$220.00Aug 21$3.95$6.05$3.951.53$226.05
$260.00$230.00Aug 21$15.00$15.00$15.001.00$245.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.85, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$7.40$7.40$2.602.85$237.40
$240.00$250.00Jul 17$5.90$5.90$4.101.44$245.90
$250.00$260.00Aug 21$4.35$4.35$5.650.77$254.35
$250.00$260.00Jul 17$2.45$2.45$7.550.32$252.45
$260.00$270.00Jul 17$1.42$1.42$8.580.17$261.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$230.00Aug 21$15.00$15.00$15.001.00$245.00
$230.00$220.00Aug 21$3.95$3.95$6.050.65$226.05
$230.00$220.00Jul 17$0.53$0.53$9.470.06$229.47
$220.00$210.00Jul 17$0.22$0.22$9.780.02$219.78
$200.00$185.00Jul 17$0.18$0.18$14.820.01$199.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.05, cheapest $4.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$9.0551.8%50.8%
$250.00Jul 17Aug 21$10.9547.3%52.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$4.4056.8%46.2%
$230.00Jul 17Aug 21$7.8246.9%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.78% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$18.10$1.13$19.23$210.77$249.237.78%
$260.00Aug 21$11.40$23.95$35.35$224.65$295.3514.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.62% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$220.00Jul 17$0.93$0.60$1.53$218.47$271.53
$270.00$230.00Jul 17$0.93$1.13$2.06$227.94$272.06
$260.00$220.00Jul 17$2.35$0.60$2.95$217.05$262.95
$300.00$220.00Jul 17$2.40$0.60$3.00$217.00$303.00
$260.00$230.00Jul 17$2.35$1.13$3.48$226.52$263.48
$300.00$230.00Jul 17$2.40$1.13$3.53$226.47$303.53
$250.00$220.00Jul 17$4.80$0.60$5.40$214.60$255.40
$250.00$230.00Jul 17$4.80$1.13$5.93$224.07$255.93
$260.00$220.00Aug 21$11.40$5.00$16.40$203.60$276.40
$260.00$230.00Aug 21$11.40$8.95$20.35$209.65$280.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.88, avg credit $4.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230250/260Aug 21$8.30$1.704.88$221.70$258.30
210/220230/240Jul 17$7.62$2.383.20$212.38$237.62
220/230240/250Jul 17$6.43$3.571.80$223.57$246.43
210/220240/250Jul 17$6.12$3.881.58$213.88$246.12
185/200230/240Jul 17$7.58$7.421.02$192.42$237.58
185/200240/250Jul 17$6.08$8.920.68$193.92$246.08
220/230250/260Jul 17$2.98$7.020.42$227.02$252.98
210/220250/260Jul 17$2.67$7.330.36$217.33$252.67
220/230260/270Jul 17$1.95$8.050.24$228.05$261.95
185/200250/260Jul 17$2.63$12.370.21$197.37$252.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 31.26, cheapest $0.31)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$1.03$8.978.71
$230.00$240.00$250.00Jul 17$1.50$8.505.67
$240.00$250.00$260.00Jul 17$3.45$6.551.90
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.31$9.6931.26
$200.00$210.00$220.00Jul 17$0.32$9.6830.25

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 $-3.87, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Jul 17-$3.87$26.13
$230.00$240.001:2Jul 17-$3.30$6.70
$250.00$260.001:2Aug 21-$7.05$2.95
$250.00$260.001:2Jul 17$0.10$9.90
$260.00$270.001:2Jul 17$0.49$9.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Jul 17-$0.12$14.88
$230.00$220.001:2Jul 17-$0.07$9.93
$220.00$210.001:2Jul 17-$0.16$9.84
$210.00$200.001:2Jul 17-$0.58$9.42
$230.00$220.001:2Aug 21-$1.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.95%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$14.700.501.2%5.95%7.12%1--
$260.00Aug 21$10.600.415.2%4.29%9.51%1310
$250.00Jul 17$3.300.421.2%1.34%2.50%7542
$260.00Jul 17$1.400.245.2%0.57%5.78%2121
$270.00Jul 17$0.300.119.3%0.12%9.38%1--

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 $250.00 09-18 call last traded $22.60 on 07/01 (now $19.90/$22.10) — try a limit near $21.00. Also watch the $260.00 12-18 call last traded $30.20 on 07/01 (now $26.70/$30.30) — try a limit near $28.50; the $260.00 08-21 call last traded $14.50 on 07/02 (now $10.60/$12.20) — try a limit near $11.40. Most tradeable put: the $250.00 09-18 put last traded $25.97 on 07/01 (now $20.80/$25.30) — try a limit near $23.05.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$3.30$6.30$4.80$12.60 07/02$2.50–$15.95$4.80542
$250.00Aug 21$14.70$16.80$15.75$17.10 07/02$6.20–$24.10$15.75--
$250.00Sep 18$19.90$22.10$21.00$22.60 07/01$9.10–$28.75$21.0041
$250.00Dec 18$29.80$34.70$32.25$35.00 07/01$18.35–$40.60$32.2523
$240.00Jul 17$9.60$11.80$10.70$19.00 07/02$3.33–$22.10$10.70207
$240.00Aug 21$19.50$21.80$20.65$24.10 07/02$8.35–$30.10$20.65--
$240.00Sep 18$24.00$29.10$26.55$12.56 06/25$11.55–$34.90$24.00--
$240.00Dec 18$35.30$40.90$38.10$42.20 07/01$20.75–$45.75$38.10--
$260.00Jul 17$1.40$3.30$2.35$5.70 07/02$1.88–$10.15$2.35121
$260.00Aug 21$10.60$12.20$11.40$14.50 07/02$4.65–$17.95$11.40310
$260.00Sep 18$14.60$18.90$16.75$20.01 07/02$7.55–$23.85$16.75--
$260.00Dec 18$26.70$30.30$28.50$30.20 07/01$15.50–$36.50$28.5027
$230.00Jul 17$16.70$19.50$18.10$23.50 07/02$6.00–$30.65$18.10135
$230.00Aug 21$25.20$28.70$26.95$33.50 07/02$10.90–$37.85$26.95--
$230.00Sep 18$28.30$34.70$31.50$29.00 07/01$14.35–$41.45$29.00--
$230.00Dec 18$40.60$46.20$43.40$31.23 06/22$24.10–$52.10$40.60--
$270.00Jul 17$0.30$1.55$0.93$4.45 07/02$0.93–$7.80$0.93--
$270.00Aug 21$7.00$10.00$8.50$12.50 07/02$3.75–$14.60$8.50--
$270.00Sep 18$11.20$15.70$13.45$10.44 06/30$6.00–$19.10$11.20--
$270.00Dec 18$23.30$26.60$24.95$20.00 06/26$13.70–$31.75$23.30--
$220.00Jul 17$23.30$31.10$27.20$35.20 07/02$9.65–$40.65$27.20--
$220.00Aug 21$29.00$35.80$32.40$39.36 07/01$14.35–$45.10$32.40--
$220.00Sep 18$33.90$40.70$37.30$23.21 06/23$17.70–$48.85$33.90--
$220.00Dec 18$46.20$52.00$49.10$62.00 06/04$28.05–$58.05$49.10--
$280.00Jul 17$0.20$1.10$0.65$2.23 07/02$0.65–$5.50$0.65--
$280.00Aug 21$5.40$7.00$6.20$9.08 07/02$3.00–$9.95$6.20--
$280.00Sep 18$9.90$13.50$11.70$14.61 07/02$5.65–$17.00$11.70--
$280.00Dec 18$19.50$23.70$21.60$23.60 07/02$11.55–$28.00$21.60--
$210.00Jul 17$33.20$41.40$37.30$39.00 07/01$13.90–$50.65$37.30--
$210.00Aug 21$39.10$45.00$42.05$35.00 07/01$18.65–$53.85$39.10--
$210.00Sep 18$41.20$47.90$44.55$49.15 07/01$22.75–$56.65$44.55--
$210.00Dec 18$52.50$58.00$55.25$33.50 05/18$32.40–$65.00$52.50--
$290.00Jul 17$0.00$0.85$0.43$1.10 07/02$0.43–$4.05$0.43--
$290.00Aug 21$3.50$5.00$4.25$4.80 07/01$2.20–$8.25$4.25--
$290.00Sep 18$6.60$10.50$8.55$5.00 06/23$3.75–$12.55$6.60--
$290.00Dec 18$16.30$20.30$18.30$12.80 06/24$10.45–$23.20$16.30--
$200.00Jul 17$43.00$50.20$46.60$53.56 07/01$19.35–$59.95$46.60--
$200.00Aug 21$46.00$54.30$50.15$56.48 07/01$23.85–$62.80$50.15--
$200.00Sep 18$49.40$55.80$52.60$59.00 07/01$27.65–$64.50$52.60--
$200.00Dec 18$59.20$64.30$61.75$50.60 06/26$36.75–$71.60$59.20--
$195.00Dec 18$62.50$67.80$65.15$47.50 05/20$39.70–$75.50$62.50--
$300.00Jul 17$0.00$4.80$2.40$0.45 07/01$0.53–$3.08$0.45197
$300.00Aug 21$1.90$4.70$3.30$4.85 07/02$2.42–$5.00$3.30--
$300.00Sep 18$5.10$9.30$7.20$8.90 07/02$3.28–$9.95$7.20--
$300.00Dec 18$13.90$18.20$16.05$20.00 07/02$9.10–$21.65$16.05--
$190.00Sep 18$58.50$64.00$61.25$40.40 06/22$33.70–$73.30$58.50--
$185.00Sep 18$62.50$68.40$65.45$65.70 06/03$36.70–$77.85$65.45--
$310.00Jul 17$0.05$0.55$0.30$0.34 07/02$0.28–$2.50$0.30--
$310.00Aug 21$1.30$3.70$2.50$3.45 07/02$1.55–$3.98$2.50--
$310.00Sep 18$3.90$7.50$5.70$5.40 06/16$3.15–$8.35$5.40--
$310.00Dec 18$11.90$17.50$14.70$15.40 07/02$7.55–$18.75$14.70--
$180.00Jul 17$62.90$70.70$66.80$54.00 06/26$32.70–$80.30$62.90--
$180.00Dec 18$72.60$79.00$75.80$59.75 05/18$48.15–$87.40$72.60--
$175.00Dec 18$76.70$82.80$79.75$56.15 06/26$51.25–$92.20$76.70--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.57–$5.00$2.56--
$320.00Aug 21$0.75$3.50$2.13$2.13 07/01$1.00–$3.23$2.13--
$320.00Sep 18$3.00$6.20$4.60$2.34 06/22$2.50–$6.45$3.00--
$320.00Dec 18$9.80$15.60$12.70$12.50 07/01$7.25–$16.10$12.50--
$170.00Jul 17$72.90$81.20$77.05$63.60 06/26$41.95–$89.65$72.90--
$170.00Sep 18$76.10$82.00$79.05$76.51 05/29$47.80–$91.65$76.51--
$170.00Dec 18$80.50$87.20$83.85$71.37 06/29$54.45–$96.45$80.50--
$330.00Jul 17$0.00$2.60$1.30$0.08 06/22$0.10–$2.25$0.08--
$330.00Aug 21$0.80$2.50$1.65$1.21 07/01$0.90–$2.42$1.21--
$330.00Sep 18$2.35$4.90$3.63$2.20 06/18$2.17–$5.20$2.35--
$330.00Dec 18$8.40$13.80$11.10$9.90 05/26$5.60–$13.95$9.90--
$160.00Sep 18$85.60$92.60$89.10$106.06 06/01$54.85–$101.40$89.10--
$340.00Jul 17$0.00$4.80$2.40$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$1.85$3.10$2.48$2.50 06/17$2.25–$5.70$2.48--
$340.00Dec 18$7.40$12.70$10.05$10.07 07/01$5.32–$12.20$10.05--
$150.00Sep 18$95.80$101.50$98.65$122.65 06/01$63.70–$110.25$98.65--
$350.00Sep 18$1.15$2.30$1.73$3.00 07/02$1.38–$3.97$1.73--
$350.00Dec 18$4.30$11.00$7.65$6.90 06/26$3.63–$10.80$6.90--
$135.00Jul 17$107.70$116.20$111.95$92.00 07/01$74.65–$124.55$107.70--
$360.00Sep 18$0.75$2.10$1.43$2.58 06/16$1.00–$4.08$1.43--
$360.00Dec 18$5.10$9.00$7.05$13.40 06/02$4.10–$9.80$7.0529
$130.00Jul 17$112.70$121.20$116.95$97.00 07/01$79.85–$129.55$112.70--
$130.00Sep 18$114.00$122.40$118.20$88.40 06/22$82.00–$129.90$114.00--
$130.00Dec 18$115.80$122.00$118.90$91.22 06/22$85.35–$131.25$115.80--
$125.00Dec 18$120.50$126.60$123.55$111.10 06/26$89.60–$135.90$120.50--
$370.00Sep 18$0.40$1.80$1.10$1.45 07/02$0.85–$4.98$1.10--
$370.00Dec 18$4.70$8.80$6.75$3.80 06/22$3.43–$8.30$4.70--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$3.78$2.40--
$380.00Dec 18$3.70$6.90$5.30$5.54 07/01$3.08–$7.60$5.30--
$105.00Dec 18$139.20$147.60$143.40$137.62 07/01$107.15–$155.40$139.20--
$100.00Sep 18$143.40$151.80$147.60$152.00 07/01$110.70–$159.20$147.60--
$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
$250.00Jul 17$7.30$9.20$8.25$8.80 07/02$4.50–$41.55$8.25--
$250.00Aug 21$16.70$19.90$18.30$18.00 07/02$12.75–$45.20$18.00--
$250.00Sep 18$20.80$25.30$23.05$25.97 07/01$17.60–$47.35$23.0573
$250.00Dec 18$31.80$35.30$33.55$35.00 07/01$28.85–$54.10$33.55--
$240.00Jul 17$2.70$4.50$3.60$4.90 07/02$1.73–$33.30$3.60--
$240.00Aug 21$11.40$14.80$13.10$12.90 07/02$9.60–$37.00$12.90--
$240.00Sep 18$16.60$21.10$18.85$25.95 06/23$14.40–$39.95$18.85105
$240.00Dec 18$26.70$30.00$28.35$31.65 07/01$24.80–$47.25$28.35--
$260.00Jul 17$11.70$18.10$14.90$14.30 07/02$9.55–$50.75$14.30--
$260.00Aug 21$22.00$25.90$23.95$44.68 06/18$16.90–$53.25$23.95--
$260.00Sep 18$26.00$32.00$29.00$34.65 06/15$22.70–$55.65$29.00--
$260.00Dec 18$37.60$40.90$39.25$52.00 06/26$33.90–$61.80$39.25--
$230.00Jul 17$0.65$1.60$1.13$2.60 07/02$1.13–$24.30$1.13119
$230.00Aug 21$7.60$10.30$8.95$9.40 07/02$5.90–$30.00$8.95140
$230.00Sep 18$12.40$16.90$14.65$15.00 07/01$11.40–$32.90$14.65--
$230.00Dec 18$22.00$25.40$23.70$32.36 06/30$19.70–$40.70$23.70--
$270.00Jul 17$19.80$28.10$23.95$21.40 07/02$15.40–$60.40$21.40--
$270.00Aug 21$29.20$32.70$30.95$31.93 07/01$22.30–$62.30$30.95--
$270.00Sep 18$33.00$39.60$36.30$30.69 06/01$28.45–$64.25$33.00--
$270.00Dec 18$43.50$48.80$46.15$49.15 07/01$39.50–$69.40$46.15--
$220.00Jul 17$0.10$1.10$0.60$1.75 07/02$0.58–$18.90$0.60--
$220.00Aug 21$3.00$7.00$5.00$7.16 07/01$4.10–$22.90$5.0063
$220.00Sep 18$8.70$12.10$10.40$10.19 07/02$7.00–$25.95$10.19--
$220.00Dec 18$17.60$22.40$20.00$19.00 07/02$16.45–$34.50$19.00--
$280.00Jul 17$29.20$36.90$33.05$66.30 06/22$22.40–$70.10$33.05--
$280.00Sep 18$41.30$46.90$44.10$67.90 06/22$36.95–$73.15$44.10--
$280.00Dec 18$49.30$55.80$52.55$52.52 07/01$45.60–$77.75$52.52--
$210.00Jul 17$0.00$0.75$0.38$0.75 07/02$0.38–$12.85$0.38--
$210.00Aug 21$2.95$5.00$3.98$5.29 07/01$2.90–$17.90$3.98--
$210.00Sep 18$6.20$10.10$8.15$18.52 06/18$5.50–$20.90$8.15--
$210.00Dec 18$14.50$18.70$16.60$26.20 06/25$13.70–$28.90$16.60--
$290.00Jul 17$39.00$47.30$43.15$61.00 06/26$31.85–$80.65$43.15--
$290.00Sep 18$47.60$54.60$51.10$60.00 06/16$41.60–$82.30$51.10--
$290.00Dec 18$56.50$62.80$59.65$77.35 06/18$51.95–$86.75$59.65--
$200.00Jul 17$0.00$0.95$0.48$0.43 07/02$0.38–$8.20$0.43178
$200.00Aug 21$1.60$4.30$2.95$2.80 07/02$2.23–$12.70$2.80--
$200.00Sep 18$4.30$6.50$5.40$5.00 07/02$4.30–$15.90$5.00--
$200.00Dec 18$10.60$15.60$13.10$13.00 07/02$10.35–$23.75$13.0084
$195.00Jul 17$0.00$4.80$2.40$0.30 07/02$0.98–$6.40$0.30--
$195.00Aug 21$0.60$5.80$3.20$2.60 07/02$1.30–$10.75$2.60--
$195.00Sep 18$3.80$6.60$5.20$5.55 07/01$4.15–$15.35$5.20--
$195.00Dec 18$9.90$14.90$12.40$12.50 06/02$9.70–$21.70$12.40--
$300.00Jul 17$48.80$57.20$53.00$55.58 06/10$40.15–$91.15$53.00--
$300.00Aug 21$52.80$59.40$56.10$84.00 06/25$45.15–$90.90$56.10--
$300.00Sep 18$55.50$62.60$59.05$83.55 05/11$49.20–$91.40$59.05--
$300.00Dec 18$63.90$70.20$67.05$98.00 05/13$59.25–$94.75$67.05--
$190.00Jul 17$0.05$2.30$1.17$0.20 07/02$0.35–$4.90$0.20--
$190.00Aug 21$0.55$4.80$2.68$1.58 07/02$1.50–$8.85$1.58--
$190.00Sep 18$3.00$5.60$4.30$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$8.80$13.50$11.15$16.85 05/18$8.50–$19.80$11.15--
$185.00Jul 17$0.05$0.55$0.30$0.18 07/02$0.30–$3.40$0.18--
$185.00Aug 21$0.75$9.90$5.33$1.20 07/02$1.65–$6.90$1.20--
$185.00Sep 18$2.30$5.50$3.90$9.11 06/22$3.33–$10.45$3.90--
$185.00Dec 18$5.80$12.60$9.20$11.54 06/09$7.85–$17.90$9.206
$310.00Jul 17$58.90$67.10$63.00$59.63 06/05$50.60–$100.85$59.63--
$310.00Sep 18$64.70$71.00$67.85$82.46 06/30$57.25–$101.75$67.85--
$310.00Dec 18$71.80$77.90$74.85$97.79 06/25$66.45–$103.80$74.85--
$180.00Jul 17$0.00$0.60$0.30$0.05 07/01$0.13–$2.70$0.05--
$180.00Aug 21$0.05$5.00$2.53$0.75 07/02$1.20–$6.45$0.75--
$180.00Sep 18$2.15$4.50$3.33$3.25 07/01$2.42–$10.00$3.25--
$180.00Dec 18$6.90$10.90$8.90$10.80 06/15$6.35–$16.00$8.90--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.40$4.80$2.60$4.55 06/22$0.90–$5.10$2.60--
$175.00Sep 18$0.05$6.70$3.38$2.50 07/02$1.50–$7.65$2.50--
$175.00Dec 18$3.30$10.70$7.00$7.72 07/02$6.50–$13.75$7.00--
$320.00Sep 18$73.50$79.70$76.60$78.50 06/09$65.95–$110.60$76.60--
$320.00Dec 18$79.50$86.00$82.75$100.00 06/26$73.90–$113.05$82.75--
$170.00Jul 17$0.00$4.70$2.35$1.51 06/18$0.60–$2.40$1.51--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.40–$5.03$2.40--
$170.00Sep 18$1.00$4.00$2.50$4.19 06/09$1.67–$6.55$2.50--
$170.00Dec 18$4.70$9.60$7.15$7.00 07/01$5.35–$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$0.15$4.80$2.48$0.80 07/02$2.03–$5.03$0.80--
$165.00Sep 18$0.50$4.80$2.65$4.36 06/29$1.55–$5.40$2.65--
$165.00Dec 18$4.40$7.50$5.95$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–$0.68$0.10--
$160.00Sep 18$1.20$2.60$1.90$1.45 07/02$1.78–$5.00$1.45--
$160.00Dec 18$3.40$8.00$5.70$7.90 06/25$3.83–$9.90$5.70--
$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$2.55$7.70$5.13$4.67 06/04$2.85–$8.10$4.67--
$340.00Sep 18$92.20$97.90$95.05$94.84 07/02$83.35–$130.30$94.84--
$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$0.75$5.90$3.33$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$0.55$7.30$3.93$3.98 06/04$2.73–$7.75$3.93--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$350.00Sep 18$101.70$108.00$104.85$129.85 06/26$93.05–$140.65$104.85--
$350.00Dec 18$105.70$111.40$108.55$125.51 05/22$97.30–$141.30$108.55--
$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$1.60$3.60$2.60$3.48 06/02$1.60–$6.40$2.60--
$135.00Dec 18$0.05$3.20$1.63$4.80 05/08$1.63–$5.90$1.63--
$360.00Sep 18$111.40$116.90$114.15$133.50 06/26$101.90–$151.05$114.15--
$360.00Dec 18$114.50$120.50$117.50$138.62 06/24$106.15–$150.75$117.50--
$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$1.20$6.30$3.75$2.00 06/29$1.30–$4.60$2.00--
$370.00Sep 18$121.20$126.60$123.90$154.08 06/25$111.60–$161.30$123.90--
$370.00Dec 18$123.50$129.50$126.50$144.85 06/26$114.70–$160.75$126.50--

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 28
Total Puts 100
Put/Call Ratio 3.57
Net Difference -72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,107
Total Puts 3,063
Average Put/Call Ratio 2.00
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