Tour v325
FDS
FACTSET RESH SYS INC
$263.11 +6.47%
(7/10 18:29) ◀
|
Monday, July 13, 2026 (6:28pm)
January 2026
|
▶ (7/14 18:53)
◀ 7/13 18:28 ▶

Option Volume

Detail
ℹ
Current (07/13) 732
Calls: 536 (73%)
Puts: 196 (27%)
Prior (07/10) 128
Calls: 28 (22%)
Puts: 100 (78%)
Current vs Prior +471.88%
Calls: +1814.29% (Calls)
Puts: +96.00% (Puts)
Prior 7-Day Total 5,372
Calls: 3,154 (59%)
Puts: 2,218 (41%)
Prior 7-Day Average 767
Calls: 450 (59%)
Puts: 316 (41%)
Current vs Prior 7-Day Avg -4.62%
Calls: +18.96%
Puts: -38.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $729.9K
Calls: $639.3K (88%)
Puts: $90.6K (12%)
Prior (07/10) $76.5K
Calls: $28.3K (37%)
Puts: $48.2K (63%)
Current vs Prior +853.90%
Calls: +2156.37%
Puts: +88.01%
Prior 7-Day Total $3.74M
Calls: $2.35M (63%)
Puts: $1.39M (37%)
Prior 7-Day Average $534.8K
Calls: $335.6K (63%)
Puts: $199.1K (37%)
Current vs Prior 7-Day Avg +36.49%
Calls: +90.47%
Puts: -54.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.37
Prior (07/10) 3.57
Current vs Prior -89.76%
Prior 7-Day Average 2.37
Current vs Prior 7-Day Avg -84.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,815
Calls: 2,269 (59%)
Puts: 1,546 (41%)
Prior (07/10) 2,400
Calls: 1,632 (68%)
Puts: 768 (32%)
Current vs Prior +58.96%
Prior 7-Day Total 26,994
Calls: 13,361 (49%)
Puts: 13,633 (51%)
Prior 7-Day Average 3,856
Calls: 1,908 (49%)
Puts: 1,947 (51%)
Current vs Prior 7-Day Avg -1.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.11% | 15.73%7.11% | 15.73%
Prior 7.67% | 15.76%7.67% | 15.76%
Current vs Prior -7.32% | -0.17%-7.32% | -0.17%
Prior 7-Day Avg 9.25% | 16.26%8.92% | 16.11%
Current vs 7-Day Avg -23.19% | -3.22%-20.32% | -2.35%
Prior 7-Day Eod 7.67% | 15.76%7.67% | 15.76%
Current vs 7-Day Eod -7.32% | -0.17%-7.32% | -0.17%
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 16.84% | 11.76%
Calls: 12.62% | 11.51%
Puts: 21.05% | 12.01%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($639.3K) vs puts ($90.6K). Massive premium surge with dollar volume up 854% vs prior. Unusually high activity with volume up 472% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (536 calls vs 196 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 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. 8 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1729.2036.00$32.6020.9%100.94--
$240.00Jul 1719.7026.40$23.0529.1%70.93207
$250.00Jul 1713.0017.40$15.2028.9%1590.80545
$240.00Aug 2128.9033.90$31.4015.9%10.73--
$250.00Aug 2123.7027.00$25.3513.0%130.6516
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2119.7023.00$21.3515.5%40.532

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 476, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1713.0017.40$15.2028.9%1590.80545
$280.00Jul 171.252.15$1.7052.9%1410.18481
$270.00Jul 173.404.30$3.8523.4%320.3578
$260.00Aug 2118.5021.60$20.0515.5%150.56310
$250.00Aug 2123.7027.00$25.3513.0%130.6516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.101.05$0.58163.8%240.07717
$220.00Jul 170.100.65$0.38144.7%130.03--
$230.00Aug 214.707.10$5.9040.7%50.20141
$240.00Aug 215.909.30$7.6044.7%50.2652
$230.00Jul 170.001.10$0.55200.0%40.06120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 33.7%, max 81.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2191.9%50.6%81.7%4--
$290.00Jul 17Aug 2168.5%52.0%31.8%10243
$280.00Jul 17Aug 2164.0%51.7%23.7%149500
$240.00Jul 17Aug 2162.8%50.9%23.4%8207
$270.00Jul 17Aug 2160.9%51.9%17.3%41134
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2197.8%56.4%73.4%14--
$230.00Jul 17Aug 2183.7%55.4%51.2%9261
$240.00Jul 17Aug 2162.8%50.9%23.4%29769
$250.00Jul 17Aug 2160.7%52.6%15.4%481

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 67.97, avg 9.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$310.00Jul 17$0.29$19.71$0.2967.97$290.29
$280.00$290.00Jul 17$0.93$9.07$0.939.75$280.93
$300.00$310.00Aug 21$1.10$8.90$1.108.09$301.10
$270.00$280.00Jul 17$2.15$7.85$2.153.65$272.15
$280.00$290.00Aug 21$2.80$7.20$2.802.57$282.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.17$9.83$0.1757.82$229.83
$250.00$240.00Jul 17$1.30$8.70$1.306.69$248.70
$240.00$230.00Aug 21$1.70$8.30$1.704.88$238.30
$230.00$220.00Aug 21$2.00$8.00$2.004.00$228.00
$260.00$250.00Jul 17$3.02$6.98$3.022.31$256.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 21.22, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$9.55$9.55$0.4521.22$239.55
$240.00$250.00Jul 17$7.85$7.85$2.153.65$247.85
$250.00$260.00Jul 17$7.00$7.00$3.002.33$257.00
$240.00$250.00Aug 21$6.05$6.05$3.951.53$246.05
$260.00$270.00Aug 21$5.35$5.35$4.651.15$265.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Aug 21$9.55$9.55$10.450.91$260.45
$250.00$240.00Aug 21$4.20$4.20$5.800.72$245.80
$260.00$250.00Jul 17$3.02$3.02$6.980.43$256.98
$230.00$220.00Aug 21$2.00$2.00$8.000.25$228.00
$240.00$230.00Aug 21$1.70$1.70$8.300.20$238.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.93, cheapest $3.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$3.4791.9%50.6%
$290.00Jul 17Aug 21$7.4368.5%52.0%
$240.00Jul 17Aug 21$8.3562.8%50.9%
$280.00Jul 17Aug 21$9.3064.0%51.7%
$250.00Jul 17Aug 21$10.1560.7%52.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$3.5297.8%56.4%
$230.00Jul 17Aug 21$5.3583.7%55.4%
$240.00Jul 17Aug 21$7.0262.8%50.9%
$250.00Jul 17Aug 21$9.9260.7%52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.98% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$8.20$4.90$13.10$246.90$273.104.98%
$250.00Jul 17$15.20$1.88$17.08$232.92$267.086.49%
$240.00Jul 17$23.05$0.58$23.63$216.37$263.638.98%
$230.00Jul 17$32.60$0.55$33.15$196.85$263.1512.60%
$270.00Aug 21$14.70$21.35$36.05$233.95$306.0513.70%
$250.00Aug 21$25.35$11.80$37.15$212.85$287.1514.12%
$240.00Aug 21$31.40$7.60$39.00$201.00$279.0014.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.50% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$230.00Jul 17$0.77$0.55$1.32$228.68$291.32
$290.00$240.00Jul 17$0.77$0.58$1.35$238.65$291.35
$280.00$230.00Jul 17$1.70$0.55$2.25$227.75$282.25
$280.00$240.00Jul 17$1.70$0.58$2.28$237.72$282.28
$290.00$250.00Jul 17$0.77$1.88$2.65$247.35$292.65
$280.00$250.00Jul 17$1.70$1.88$3.58$246.42$283.58
$270.00$230.00Jul 17$3.85$0.55$4.40$225.60$274.40
$270.00$240.00Jul 17$3.85$0.58$4.43$235.57$274.43
$290.00$260.00Jul 17$0.77$4.90$5.67$254.33$295.67
$270.00$250.00Jul 17$3.85$1.88$5.73$244.27$275.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 21.22, avg credit $5.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$9.55$0.4521.22$240.45$269.55
220/230240/250Aug 21$8.05$1.954.13$221.95$248.05
220/230240/250Jul 17$8.02$1.984.05$221.98$248.02
240/250270/280Aug 21$7.90$2.103.76$242.10$277.90
220/230260/270Aug 21$7.35$2.652.77$222.65$267.35
240/250290/300Aug 21$7.35$2.652.77$242.65$297.35
220/230250/260Aug 21$7.30$2.702.70$222.70$257.30
220/230250/260Jul 17$7.17$2.832.53$222.83$257.17
230/240260/270Aug 21$7.05$2.952.39$232.95$267.05
230/240250/260Aug 21$7.00$3.002.33$233.00$257.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 12.33, cheapest $0.75)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.75$9.2512.33
$240.00$250.00$260.00Jul 17$0.85$9.1510.76
$270.00$280.00$290.00Aug 21$0.90$9.1010.11
$270.00$280.00$290.00Jul 17$1.22$8.787.20
$260.00$270.00$280.00Aug 21$1.65$8.355.06
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$1.27$8.736.87
$240.00$250.00$260.00Jul 17$1.72$8.284.81
$230.00$240.00$250.00Aug 21$2.50$7.503.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.19, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$310.001:2Jul 17-$0.19$19.81
$250.00$260.001:2Jul 17-$1.20$8.80
$290.00$300.001:2Aug 21-$1.90$8.10
$300.00$310.001:2Aug 21-$2.85$7.15
$280.00$290.001:2Aug 21-$5.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$2.25$17.75
$230.00$220.001:2Jul 17-$0.21$9.79
$240.00$230.001:2Jul 17-$0.52$9.48
$230.00$220.001:2Aug 21-$1.90$8.10
$250.00$240.001:2Aug 21-$3.40$6.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.94%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$13.000.472.6%4.94%7.56%956
$280.00Aug 21$9.000.396.4%3.42%9.84%819
$290.00Aug 21$6.400.3110.2%2.43%12.65%95
$300.00Aug 21$4.300.2314.0%1.63%15.66%1--
$270.00Jul 17$3.400.352.6%1.29%3.91%3278
$310.00Aug 21$3.400.1817.8%1.29%19.11%2--
$280.00Jul 17$1.250.186.4%0.48%6.89%141481
$290.00Jul 17$0.400.0910.2%0.15%10.37%1238

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. 188 contracts (avg 758 vol/day, 187 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 07-17 call last traded $61.40 on 07/07 (now $59.00/$64.80) — try a limit near $61.40. Also watch the $210.00 07-17 call last traded $39.00 on 07/01 (now $49.00/$54.70) — try a limit near $49.00; the $210.00 08-21 call last traded $43.00 on 07/08 (now $51.80/$58.30) — try a limit near $51.80. Most tradeable put: the $270.00 08-21 put last traded $31.93 on 07/01 (now $19.70/$23.00) — try a limit near $21.35.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$7.50$8.90$8.20$2.30 07/10$1.88–$10.15$7.50121
$260.00Aug 21$18.50$21.60$20.05$11.50 07/10$4.65–$20.05$18.50310
$260.00Sep 18$21.40$28.00$24.70$14.20 07/09$7.55–$24.70$21.40--
$260.00Dec 18$33.90$40.70$37.30$27.80 07/10$15.50–$37.30$33.90--
$270.00Jul 17$3.40$4.30$3.85$1.28 07/10$0.93–$7.80$3.4078
$270.00Aug 21$13.00$16.40$14.70$9.20 07/08$3.75–$14.70$13.0056
$270.00Sep 18$18.00$22.80$20.40$18.85 07/07$6.00–$20.40$18.85--
$270.00Dec 18$29.60$34.40$32.00$22.60 07/09$13.70–$32.00$29.60--
$250.00Jul 17$13.00$17.40$15.20$4.81 07/10$2.50–$15.95$13.00545
$250.00Aug 21$23.70$27.00$25.35$16.55 07/10$6.20–$25.35$23.7016
$250.00Sep 18$27.70$32.20$29.95$20.57 07/10$9.10–$29.95$27.70--
$250.00Dec 18$39.00$45.70$42.35$33.00 07/10$18.35–$42.35$39.0023
$280.00Jul 17$1.25$2.15$1.70$0.45 07/09$0.65–$5.50$1.25481
$280.00Aug 21$9.00$13.00$11.00$5.30 07/09$3.00–$11.00$9.0019
$280.00Sep 18$15.80$19.00$17.40$13.00 07/06$5.65–$17.40$15.80--
$280.00Dec 18$26.20$31.60$28.90$26.80 07/07$11.55–$28.90$26.809
$240.00Jul 17$19.70$26.40$23.05$10.20 07/10$3.33–$23.05$19.70207
$240.00Aug 21$28.90$33.90$31.40$31.03 07/07$8.35–$31.40$31.03--
$240.00Sep 18$32.40$38.90$35.65$12.56 06/25$11.55–$35.65$32.40--
$240.00Dec 18$44.20$52.20$48.20$42.20 07/01$20.75–$48.20$44.20--
$290.00Jul 17$0.40$1.15$0.77$0.19 07/09$0.43–$3.65$0.40238
$290.00Aug 21$6.40$10.00$8.20$3.87 07/09$2.20–$8.25$6.405
$290.00Sep 18$11.10$16.30$13.70$5.20 07/09$3.75–$13.70$11.107
$290.00Dec 18$22.70$28.00$25.35$23.40 07/07$10.45–$25.35$23.409
$230.00Jul 17$29.20$36.00$32.60$17.72 07/10$6.00–$32.60$29.20--
$230.00Aug 21$35.70$41.50$38.60$21.90 07/09$10.90–$38.60$35.70--
$230.00Sep 18$39.20$45.80$42.50$41.10 07/07$14.35–$42.50$41.10--
$230.00Dec 18$50.20$55.50$52.85$31.23 06/22$24.10–$52.85$50.20--
$300.00Jul 17$0.00$0.70$0.35$0.15 07/10$0.35–$3.08$0.15--
$300.00Aug 21$4.30$5.80$5.05$2.70 07/09$2.42–$5.05$4.30--
$300.00Sep 18$8.60$13.70$11.15$8.90 07/02$3.28–$11.15$8.90123
$300.00Dec 18$19.60$25.60$22.60$20.00 07/02$9.10–$22.60$20.00--
$220.00Jul 17$40.30$45.80$43.05$22.50 07/09$9.65–$43.05$40.30--
$220.00Aug 21$43.00$49.70$46.35$39.36 07/01$14.35–$46.35$43.00--
$220.00Sep 18$46.80$53.40$50.10$23.21 06/23$17.70–$50.10$46.80--
$220.00Dec 18$56.60$62.90$59.75$52.50 07/06$28.05–$59.75$56.60--
$310.00Jul 17$0.00$0.95$0.48$0.34 07/02$0.28–$2.45$0.34--
$310.00Aug 21$3.40$4.50$3.95$4.00 07/07$1.55–$3.98$3.95--
$310.00Sep 18$6.70$10.60$8.65$5.40 06/16$3.15–$8.65$6.70--
$310.00Dec 18$15.80$22.50$19.15$15.40 07/02$7.55–$19.15$15.805
$210.00Jul 17$49.00$54.70$51.85$39.00 07/01$13.90–$51.85$49.008
$210.00Aug 21$51.80$58.30$55.05$43.00 07/08$18.65–$55.05$51.803
$210.00Sep 18$54.90$61.50$58.20$49.15 07/01$22.75–$58.20$54.90--
$210.00Dec 18$63.30$69.80$66.55$33.50 05/18$32.40–$66.55$63.30--
$320.00Jul 17$0.00$0.50$0.25$2.56 06/05$0.25–$5.00$0.25--
$320.00Aug 21$2.05$3.60$2.83$2.13 07/01$1.00–$3.23$2.13--
$320.00Sep 18$5.20$9.60$7.40$6.16 07/06$2.50–$7.40$6.16--
$320.00Dec 18$14.50$17.90$16.20$12.50 07/01$7.25–$16.20$14.50--
$200.00Jul 17$59.00$64.80$61.90$61.40 07/07$19.35–$61.90$61.406
$200.00Aug 21$61.00$68.10$64.55$56.48 07/01$23.85–$64.55$61.00--
$200.00Sep 18$63.70$70.90$67.30$66.00 07/07$27.65–$67.30$66.00--
$200.00Dec 18$70.80$76.90$73.85$50.60 06/26$36.75–$73.85$70.80--
$330.00Jul 17$0.00$2.35$1.18$0.08 06/22$0.10–$2.25$0.08--
$330.00Aug 21$1.70$2.20$1.95$2.28 07/07$0.90–$2.42$1.95--
$330.00Sep 18$2.95$6.00$4.47$2.20 06/18$2.17–$5.20$2.95--
$330.00Dec 18$12.40$15.20$13.80$9.90 05/26$5.60–$13.95$12.40--
$195.00Dec 18$74.30$80.70$77.50$47.50 05/20$39.70–$77.50$74.30--
$190.00Sep 18$72.40$80.30$76.35$40.40 06/22$33.70–$76.35$72.40--
$340.00Jul 17$0.00$4.80$2.40$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$3.20$6.60$4.90$2.50 06/17$2.25–$5.70$3.20--
$340.00Dec 18$9.60$14.50$12.05$10.07 07/01$5.32–$12.20$10.07--
$185.00Sep 18$77.00$84.80$80.90$65.70 06/03$36.70–$80.90$77.00--
$180.00Jul 17$78.90$84.70$81.80$54.00 06/26$32.70–$81.80$78.90--
$180.00Dec 18$86.30$93.70$90.00$59.75 05/18$48.15–$90.00$86.30--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$2.55$4.70$3.63$2.00 07/10$1.38–$3.97$2.55--
$350.00Dec 18$9.30$14.20$11.75$11.00 07/07$3.63–$11.75$11.00--
$175.00Dec 18$90.50$98.10$94.30$56.15 06/26$51.25–$94.30$90.50--
$170.00Jul 17$88.90$94.50$91.70$63.60 06/26$41.95–$91.70$88.90--
$170.00Sep 18$91.10$98.00$94.55$76.51 05/29$47.80–$94.55$91.10--
$170.00Dec 18$94.70$102.70$98.70$71.37 06/29$54.45–$98.70$94.70--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$1.25$5.20$3.23$1.60 07/10$1.00–$4.08$1.60--
$360.00Dec 18$8.00$10.10$9.05$7.00 07/10$4.10–$9.80$8.00--
$160.00Sep 18$100.70$108.80$104.75$106.06 06/01$54.85–$104.75$104.75--
$370.00Sep 18$0.00$2.70$1.35$1.45 07/02$0.85–$4.98$1.35--
$370.00Dec 18$6.90$10.00$8.45$3.80 06/22$3.43–$8.45$6.90--
$150.00Sep 18$110.30$118.50$114.40$122.65 06/01$63.70–$114.40$114.40--
$380.00Sep 18$0.05$9.00$4.53$2.58 06/08$0.75–$4.53$2.58--
$380.00Dec 18$6.00$8.80$7.40$7.05 07/07$3.08–$7.60$7.05--
$135.00Jul 17$123.90$132.60$128.25$92.00 07/01$74.65–$128.25$123.90--
$130.00Jul 17$128.90$137.60$133.25$97.00 07/01$79.85–$133.25$128.90--
$130.00Sep 18$129.90$138.70$134.30$88.40 06/22$82.00–$134.30$129.90--
$130.00Dec 18$131.00$136.70$133.85$91.22 06/22$85.35–$133.85$131.00--
$400.00Sep 18$0.00$2.00$1.00$1.77 06/02$0.70–$2.60$1.00--
$125.00Dec 18$135.50$143.50$139.50$111.10 06/26$89.60–$139.50$135.50--
$105.00Dec 18$155.00$163.60$159.30$145.38 07/08$107.15–$159.30$155.00--
$100.00Sep 18$159.40$168.20$163.80$152.00 07/01$110.70–$163.80$159.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$4.30$5.50$4.90$12.26 07/06$4.90–$50.75$4.9037
$260.00Aug 21$14.40$17.70$16.05$22.00 07/10$16.05–$53.25$16.05--
$260.00Sep 18$18.90$24.50$21.70$33.39 07/09$21.70–$55.65$21.70--
$260.00Dec 18$30.10$37.00$33.55$42.89 07/09$33.55–$61.80$33.55--
$270.00Jul 17$9.90$11.10$10.50$21.40 07/02$10.50–$60.40$10.50--
$270.00Aug 21$19.70$23.00$21.35$31.93 07/01$21.35–$62.30$21.352
$270.00Sep 18$24.10$29.90$27.00$30.69 06/01$27.00–$64.25$27.00--
$270.00Dec 18$35.90$42.60$39.25$50.00 07/09$39.25–$69.40$39.25--
$250.00Jul 17$1.30$2.45$1.88$13.00 07/09$1.88–$41.55$1.8881
$250.00Aug 21$10.20$13.40$11.80$14.80 07/07$11.80–$45.20$11.80--
$250.00Sep 18$14.40$19.80$17.10$23.55 07/10$17.10–$47.35$17.10--
$250.00Dec 18$25.40$32.00$28.70$37.00 07/09$28.70–$54.10$28.70--
$280.00Jul 17$16.80$22.80$19.80$26.25 07/07$19.80–$70.10$19.80--
$280.00Aug 21$26.00$29.20$27.60$32.75 07/07$27.60–$71.50$27.60--
$280.00Sep 18$31.10$37.00$34.05$67.90 06/22$34.05–$73.15$34.05--
$280.00Dec 18$41.80$48.50$45.15$52.52 07/01$45.15–$77.75$45.15--
$240.00Jul 17$0.10$1.05$0.58$7.09 07/09$0.58–$33.30$0.58717
$240.00Aug 21$5.90$9.30$7.60$15.64 07/09$7.60–$37.00$7.6052
$240.00Sep 18$12.90$15.80$14.35$18.85 07/10$14.35–$39.95$14.35--
$240.00Dec 18$22.10$27.60$24.85$31.65 07/01$24.80–$47.25$24.85--
$290.00Jul 17$25.80$31.60$28.70$61.00 06/26$28.70–$80.65$28.70--
$290.00Sep 18$36.90$44.00$40.45$60.00 06/16$40.45–$82.30$40.45--
$290.00Dec 18$47.90$54.90$51.40$77.35 06/18$51.40–$86.75$51.40--
$230.00Jul 17$0.00$1.10$0.55$1.20 07/10$0.55–$24.30$0.55120
$230.00Aug 21$4.70$7.10$5.90$8.90 07/10$5.90–$30.00$5.90141
$230.00Sep 18$9.50$12.40$10.95$12.30 07/08$10.95–$32.90$10.95--
$230.00Dec 18$18.20$23.40$20.80$21.40 07/07$19.70–$40.70$20.80--
$300.00Jul 17$35.40$41.20$38.30$55.58 06/10$38.30–$91.15$38.30--
$300.00Aug 21$39.40$45.80$42.60$84.00 06/25$42.60–$90.90$42.60--
$300.00Dec 18$53.50$61.00$57.25$98.00 05/13$57.25–$94.75$57.25--
$220.00Jul 17$0.10$0.65$0.38$0.53 07/10$0.38–$18.90$0.38--
$220.00Aug 21$3.10$4.70$3.90$5.60 07/10$3.90–$22.90$3.90--
$220.00Sep 18$5.70$9.60$7.65$12.52 07/09$7.00–$25.95$7.65--
$220.00Dec 18$13.10$19.70$16.40$20.50 07/10$16.40–$34.50$16.40--
$310.00Jul 17$43.00$51.10$47.05$59.63 06/05$47.05–$100.85$47.05--
$310.00Sep 18$51.40$59.00$55.20$82.46 06/30$55.20–$101.75$55.20--
$310.00Dec 18$61.60$68.00$64.80$97.79 06/25$64.80–$103.80$64.80--
$210.00Jul 17$0.00$0.55$0.28$0.53 07/10$0.28–$12.85$0.28--
$210.00Aug 21$1.10$3.70$2.40$5.11 07/09$2.40–$17.90$2.408
$210.00Sep 18$4.00$7.30$5.65$7.21 07/08$5.50–$20.90$5.65--
$210.00Dec 18$10.90$16.10$13.50$26.20 06/25$13.50–$28.90$13.50--
$320.00Sep 18$58.60$66.70$62.65$78.50 06/09$62.65–$110.60$62.65--
$320.00Dec 18$68.00$75.00$71.50$100.00 06/26$71.50–$113.05$71.50--
$200.00Jul 17$0.00$0.85$0.43$0.13 07/10$0.38–$8.20$0.13169
$200.00Aug 21$1.25$3.50$2.38$3.33 07/09$2.23–$12.70$2.3814
$200.00Sep 18$3.20$5.50$4.35$5.82 07/10$4.30–$15.90$4.35--
$200.00Dec 18$8.80$13.50$11.15$13.18 07/10$10.35–$23.75$11.15--
$195.00Jul 17$0.00$0.05$0.03$0.25 07/07$0.03–$6.40$0.0358
$195.00Aug 21$0.60$5.40$3.00$2.45 07/09$1.30–$10.75$2.45--
$195.00Sep 18$2.35$7.50$4.93$4.65 07/07$4.15–$15.35$4.65--
$195.00Dec 18$6.20$12.70$9.45$9.65 07/07$9.45–$21.70$9.45--
$190.00Jul 17$0.00$1.90$0.95$0.19 07/09$0.35–$4.90$0.1992
$190.00Aug 21$0.00$4.80$2.40$2.24 07/09$1.50–$8.85$2.24--
$190.00Sep 18$1.95$8.40$5.18$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$6.80$11.10$8.95$10.80 07/06$8.50–$19.80$8.95--
$340.00Sep 18$77.10$84.00$80.55$94.84 07/02$80.55–$130.30$80.55--
$185.00Jul 17$0.00$4.80$2.40$0.34 07/10$0.30–$3.40$0.3428
$185.00Aug 21$0.00$4.80$2.40$1.20 07/02$1.65–$6.90$1.20--
$185.00Sep 18$1.65$6.90$4.28$4.76 07/10$3.33–$10.45$4.28--
$185.00Dec 18$5.10$9.80$7.45$9.40 07/10$7.45–$17.90$7.45--
$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$1.20–$6.45$0.75--
$180.00Sep 18$1.25$3.40$2.33$2.90 07/07$2.33–$10.00$2.33--
$180.00Dec 18$5.00$9.00$7.00$10.80 06/15$6.35–$16.00$7.00--
$350.00Sep 18$87.30$93.50$90.40$129.85 06/26$90.40–$140.65$90.40--
$350.00Dec 18$91.80$98.40$95.10$125.51 05/22$95.10–$141.30$95.10--
$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$0.90–$5.10$2.40--
$175.00Sep 18$0.00$3.40$1.70$2.50 07/02$1.50–$7.65$1.70--
$175.00Dec 18$4.60$8.20$6.40$7.72 07/02$6.40–$13.75$6.40--
$170.00Jul 17$0.00$4.80$2.40$1.51 06/18$0.60–$2.40$1.5125
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.40–$5.03$2.40--
$170.00Sep 18$0.75$6.40$3.58$3.49 07/10$1.67–$6.55$3.49--
$170.00Dec 18$2.90$7.50$5.20$5.90 07/07$5.20–$14.05$5.20--
$360.00Sep 18$95.00$102.70$98.85$133.50 06/26$98.85–$151.05$98.85--
$360.00Dec 18$99.30$107.00$103.15$138.62 06/24$103.15–$150.75$103.15--
$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$0.13 07/10$0.10–$0.68$0.10--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.85$2.00$1.43$1.61 07/08$1.43–$5.00$1.43--
$160.00Dec 18$2.60$5.60$4.10$7.90 06/25$3.83–$9.90$4.10--
$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$1.90$5.10$3.50$4.67 06/04$2.85–$8.10$3.50--
$150.00Jul 17$0.00$0.10$0.05$0.05 07/09$0.05–$0.85$0.05--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.75$0.75--
$150.00Sep 18$0.05$5.90$2.98$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$1.70$4.60$3.15$2.95 07/07$2.73–$7.75$2.95--
$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$0.30$3.50$1.90$3.48 06/02$1.60–$6.40$1.90--
$135.00Dec 18$0.00$3.00$1.50$1.89 07/06$1.50–$5.90$1.50--
$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$0.75$2.65$1.70$1.69 07/09$1.30–$4.60$1.69--
$400.00Sep 18$134.10$141.50$137.80--$137.80–$137.80—$134.102

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 536
Total Puts 196
Put/Call Ratio 0.37
Net Difference 340

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,154
Total Puts 2,218
Average Put/Call Ratio 2.37
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