Tour v334
FDS
FACTSET RESH SYS INC
$252.61 -3.99%
$251.84 (-0.30%)🌙
as of 07/14 06:53 PM
(7/13 18:28) ◀
|
Tuesday, July 14, 2026 (6:53pm)
January 2026
|
▶ (7/15 18:36)
◀ 7/14 18:53 ▶

Option Volume

Detail
ℹ
Current (07/14) 598
Calls: 227 (38%)
Puts: 371 (62%)
Prior (07/13) 732
Calls: 536 (73%)
Puts: 196 (27%)
Current vs Prior -18.31%
Calls: -57.65% (Calls)
Puts: +89.29% (Puts)
Prior 7-Day Total 3,759
Calls: 2,206 (59%)
Puts: 1,553 (41%)
Prior 7-Day Average 537
Calls: 315 (59%)
Puts: 221 (41%)
Current vs Prior 7-Day Avg +11.36%
Calls: -27.97%
Puts: +67.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $450.2K
Calls: $279.9K (62%)
Puts: $170.3K (38%)
Prior (07/13) $729.9K
Calls: $639.3K (88%)
Puts: $90.6K (12%)
Current vs Prior -38.33%
Calls: -56.22%
Puts: +87.96%
Prior 7-Day Total $3.14M
Calls: $1.91M (61%)
Puts: $1.23M (39%)
Prior 7-Day Average $448.2K
Calls: $273.2K (61%)
Puts: $175.0K (39%)
Current vs Prior 7-Day Avg +0.44%
Calls: +2.45%
Puts: -2.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.63
Prior (07/13) 0.37
Current vs Prior +346.95%
Prior 7-Day Average 2.34
Current vs Prior 7-Day Avg -30.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 3,947
Calls: 2,254 (57%)
Puts: 1,693 (43%)
Prior (07/13) 3,815
Calls: 2,269 (59%)
Puts: 1,546 (41%)
Current vs Prior +3.46%
Prior 7-Day Total 21,841
Calls: 11,770 (54%)
Puts: 10,071 (46%)
Prior 7-Day Average 3,120
Calls: 1,681 (54%)
Puts: 1,438 (46%)
Current vs Prior 7-Day Avg +26.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.47% | 15.16%6.47% | 15.16%
Prior 7.11% | 15.73%7.11% | 15.73%
Current vs Prior -8.93% | -3.64%-8.93% | -3.64%
Prior 7-Day Avg 8.83% | 16.07%8.62% | 16.05%
Current vs 7-Day Avg -26.69% | -5.62%-24.89% | -5.54%
Prior 7-Day Eod 7.11% | 15.73%7.11% | 15.73%
Current vs 7-Day Eod -8.93% | -3.64%-8.93% | -3.64%
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

Moderately bullish flow with 62% call dollar volume ($279.9K). Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio rising 347% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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. 8 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1730.8035.40$33.1013.9%31.00--
$230.00Jul 1720.5025.70$23.1022.5%830.94--
$210.00Aug 2143.6048.90$46.2511.5%10.874
$240.00Jul 1711.7016.20$13.9532.3%10.82202
$250.00Jul 174.307.60$5.9555.5%860.58533
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1725.0030.70$27.8520.5%20.93--
$280.00Aug 2130.1037.60$33.8522.2%20.71--
$270.00Aug 2124.8028.70$26.7514.6%10.626

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 540, top 96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 174.307.60$5.9555.5%860.58533
$230.00Jul 1720.5025.70$23.1022.5%830.94--
$270.00Jul 170.251.00$0.63119.0%100.1077
$280.00Jul 170.200.75$0.48114.6%100.07453
$290.00Jul 170.000.65$0.33197.0%50.04239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.602.50$1.55122.6%960.19729
$230.00Jul 170.001.10$0.55200.0%850.07119
$220.00Aug 212.556.00$4.2880.6%410.1864
$210.00Aug 211.853.70$2.7866.5%360.1262
$230.00Aug 214.008.30$6.1569.9%300.25142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 50.0%, max 71.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 2188.2%52.2%69.0%8250
$280.00Jul 17Aug 2175.8%50.7%49.4%11453
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2190.3%52.7%71.3%3762
$220.00Jul 17Aug 2177.5%50.6%53.2%50278
$230.00Jul 17Aug 2172.5%47.5%52.7%115261
$280.00Jul 17Aug 2175.8%50.7%49.4%4--
$250.00Jul 17Aug 2152.7%50.4%4.7%2779

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 65.67, avg 13.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$0.15$9.85$0.1565.67$270.15
$280.00$290.00Jul 17$0.15$9.85$0.1565.67$280.15
$260.00$270.00Jul 17$1.12$8.88$1.127.93$261.12
$290.00$300.00Aug 21$1.25$8.75$1.257.00$291.25
$280.00$290.00Aug 21$1.70$8.30$1.704.88$281.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.40$9.60$0.4024.00$229.60
$240.00$230.00Jul 17$1.00$9.00$1.009.00$239.00
$220.00$210.00Aug 21$1.50$8.50$1.505.67$218.50
$230.00$220.00Aug 21$1.87$8.13$1.874.35$228.13
$250.00$240.00Jul 17$2.17$7.83$2.173.61$247.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 10.76, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$9.15$9.15$0.8510.76$239.15
$240.00$250.00Jul 17$8.00$8.00$2.004.00$248.00
$210.00$260.00Aug 21$32.65$32.65$17.351.88$242.65
$250.00$260.00Jul 17$4.20$4.20$5.800.72$254.20
$260.00$280.00Aug 21$6.70$6.70$13.300.50$266.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$250.00Jul 17$24.13$24.13$5.874.11$255.87
$280.00$270.00Aug 21$7.10$7.10$2.902.45$272.90
$270.00$250.00Aug 21$11.65$11.65$8.351.40$258.35
$250.00$230.00Aug 21$8.95$8.95$11.050.81$241.05
$250.00$240.00Jul 17$2.17$2.17$7.830.28$247.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.62, cheapest $2.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$4.8788.2%52.2%
$280.00Jul 17Aug 21$6.4275.8%50.7%
$260.00Jul 17Aug 21$11.8551.0%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.7090.3%52.7%
$220.00Jul 17Aug 21$4.1377.5%50.6%
$230.00Jul 17Aug 21$5.6072.5%47.5%
$280.00Jul 17Aug 21$6.0075.8%50.7%
$250.00Jul 17Aug 21$11.3852.7%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.83% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$5.95$3.72$9.67$240.33$259.673.83%
$240.00Jul 17$13.95$1.55$15.50$224.50$255.506.14%
$230.00Jul 17$23.10$0.55$23.65$206.35$253.659.36%
$280.00Jul 17$0.48$27.85$28.33$251.67$308.3311.21%
$220.00Jul 17$33.10$0.15$33.25$186.75$253.2513.16%
$280.00Aug 21$6.90$33.85$40.75$239.25$320.7516.13%
$210.00Aug 21$46.25$2.78$49.03$160.97$259.0319.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.41% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$230.00Jul 17$0.48$0.55$1.03$228.97$281.03
$270.00$230.00Jul 17$0.63$0.55$1.18$228.82$271.18
$280.00$240.00Jul 17$0.48$1.55$2.03$237.97$282.03
$270.00$240.00Jul 17$0.63$1.55$2.18$237.82$272.18
$260.00$230.00Jul 17$1.75$0.55$2.30$227.70$262.30
$260.00$240.00Jul 17$1.75$1.55$3.30$236.70$263.30
$280.00$250.00Jul 17$0.48$3.72$4.20$245.80$284.20
$270.00$250.00Jul 17$0.63$3.72$4.35$245.65$274.35
$260.00$250.00Jul 17$1.75$3.72$5.47$244.53$265.47
$300.00$210.00Aug 21$3.95$2.78$6.73$203.27$306.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.25, avg credit $5.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Jul 17$8.40$1.605.25$221.60$248.40
270/280290/300Aug 21$8.35$1.655.06$271.65$298.35
230/250260/280Aug 21$15.65$4.353.60$234.35$275.65
250/270280/290Aug 21$13.35$6.652.01$256.65$293.35
250/270290/300Aug 21$12.90$7.101.82$257.10$302.90
230/250280/290Aug 21$10.65$9.351.14$239.35$290.65
230/240250/260Jul 17$5.20$4.801.08$234.80$255.20
230/250290/300Aug 21$10.20$9.801.04$239.80$300.20
220/230250/260Jul 17$4.60$5.400.85$225.40$254.60
220/230260/280Aug 21$8.57$11.430.75$221.43$268.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 29.30, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.45$9.5521.22
$220.00$230.00$240.00Jul 17$0.85$9.1510.76
$260.00$270.00$280.00Jul 17$0.97$9.039.31
$230.00$240.00$250.00Jul 17$1.15$8.857.70
$250.00$260.00$270.00Jul 17$3.08$6.922.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.33$9.6729.30
$210.00$220.00$230.00Aug 21$0.37$9.6326.03
$220.00$230.00$240.00Jul 17$0.60$9.4015.67
$230.00$240.00$250.00Jul 17$1.17$8.837.55
$230.00$250.00$270.00Aug 21$2.70$17.306.41

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 $-0.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$0.20$19.80
$280.00$290.001:2Jul 17-$0.18$9.82
$270.00$280.001:2Jul 17-$0.33$9.67
$290.00$300.001:2Aug 21-$2.70$7.30
$280.00$290.001:2Aug 21-$3.50$6.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$3.45$16.55
$220.00$210.001:2Jul 17-$0.01$9.99
$220.00$210.001:2Aug 21-$1.28$8.72
$230.00$220.001:2Aug 21-$2.41$7.59
$250.00$230.001:2Aug 21$2.80$17.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.87%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$12.300.462.9%4.87%7.79%1310
$280.00Aug 21$6.000.2910.8%2.38%13.22%1--
$290.00Aug 21$4.400.2314.8%1.74%16.54%311
$300.00Aug 21$3.100.1818.8%1.23%19.99%521
$260.00Jul 17$0.300.262.9%0.12%3.04%1--
$270.00Jul 17$0.250.106.9%0.10%6.98%1077
$280.00Jul 17$0.200.0710.8%0.08%10.92%10453

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 $210.00 09-18 call last traded $49.15 on 07/01 (now $46.80/$52.40) — try a limit near $49.15. Also watch the $210.00 08-21 call last traded $43.00 on 07/08 (now $43.60/$48.90) — try a limit near $43.60; the $260.00 08-21 call last traded $11.50 on 07/10 (now $12.30/$14.90) — try a limit near $12.30. Most tradeable put: the $240.00 12-18 put last traded $31.65 on 07/01 (now $25.00/$28.60) — try a limit near $26.80.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$4.30$7.60$5.95$4.81 07/10$2.50–$15.20$4.81533
$250.00Aug 21$16.90$19.90$18.40$16.55 07/10$6.20–$25.35$16.90--
$250.00Sep 18$22.40$27.70$25.05$20.57 07/10$9.10–$29.95$22.40--
$250.00Dec 18$32.80$37.80$35.30$33.00 07/10$18.35–$42.35$33.00--
$260.00Jul 17$0.30$3.20$1.75$2.30 07/10$1.75–$9.30$1.75--
$260.00Aug 21$12.30$14.90$13.60$11.50 07/10$4.65–$20.05$12.30310
$260.00Sep 18$16.50$20.50$18.50$14.20 07/09$7.55–$24.70$16.5096
$260.00Dec 18$27.90$34.10$31.00$27.80 07/10$15.50–$37.30$27.90--
$240.00Jul 17$11.70$16.20$13.95$10.20 07/10$3.33–$23.05$11.70202
$240.00Aug 21$21.00$27.50$24.25$31.03 07/07$8.35–$31.40$24.25--
$240.00Sep 18$25.30$31.60$28.45$12.56 06/25$11.55–$35.65$25.30--
$240.00Dec 18$37.40$43.10$40.25$42.20 07/01$20.75–$48.20$40.25--
$270.00Jul 17$0.25$1.00$0.63$1.28 07/10$0.63–$6.60$0.6377
$270.00Aug 21$8.80$11.20$10.00$9.20 07/08$3.75–$14.70$9.20--
$270.00Sep 18$12.30$17.10$14.70$18.85 07/07$6.00–$20.40$14.70--
$270.00Dec 18$24.40$30.60$27.50$22.60 07/09$13.70–$32.00$24.40--
$230.00Jul 17$20.50$25.70$23.10$17.72 07/10$6.00–$32.60$20.50--
$230.00Aug 21$27.00$33.80$30.40$21.90 07/09$10.90–$38.60$27.00--
$230.00Sep 18$31.40$39.00$35.20$41.10 07/07$14.35–$42.50$35.20--
$230.00Dec 18$42.70$48.20$45.45$31.23 06/22$24.10–$52.85$42.70--
$280.00Jul 17$0.20$0.75$0.48$0.45 07/09$0.48–$4.65$0.45453
$280.00Aug 21$6.00$7.80$6.90$5.30 07/09$3.00–$11.00$6.00--
$280.00Sep 18$11.90$16.10$14.00$13.00 07/06$5.65–$17.40$13.00--
$280.00Dec 18$21.30$27.00$24.15$26.80 07/07$11.55–$28.90$24.15--
$220.00Jul 17$30.80$35.40$33.10$22.50 07/09$9.65–$43.05$30.80--
$220.00Aug 21$35.20$40.80$38.00$39.36 07/01$14.35–$46.35$38.00--
$220.00Sep 18$38.00$44.60$41.30$23.21 06/23$17.70–$50.10$38.00--
$220.00Dec 18$48.50$56.40$52.45$52.50 07/06$28.05–$59.75$52.45--
$290.00Jul 17$0.00$0.65$0.33$0.19 07/09$0.33–$3.00$0.19239
$290.00Aug 21$4.40$6.00$5.20$3.87 07/09$2.20–$8.25$4.4011
$290.00Sep 18$7.10$11.80$9.45$5.20 07/09$3.75–$13.70$7.10--
$290.00Dec 18$18.50$23.30$20.90$23.40 07/07$10.45–$25.35$20.90--
$210.00Jul 17$39.10$45.10$42.10$39.00 07/01$13.90–$51.85$39.10--
$210.00Aug 21$43.60$48.90$46.25$43.00 07/08$18.65–$55.05$43.604
$210.00Sep 18$46.80$52.40$49.60$49.15 07/01$22.75–$58.20$49.15229
$210.00Dec 18$54.90$61.20$58.05$33.50 05/18$32.40–$66.55$54.90--
$300.00Jul 17$0.00$0.50$0.25$0.15 07/10$0.25–$3.08$0.15--
$300.00Aug 21$3.10$4.80$3.95$2.70 07/09$2.42–$5.05$3.1021
$300.00Sep 18$5.40$11.50$8.45$8.90 07/02$3.28–$11.15$8.45--
$300.00Dec 18$15.60$20.30$17.95$20.00 07/02$9.10–$22.60$17.95--
$200.00Jul 17$49.00$55.10$52.05$61.40 07/07$19.35–$61.90$52.05--
$200.00Aug 21$52.50$58.20$55.35$56.48 07/01$23.85–$64.55$55.35--
$200.00Sep 18$54.10$61.10$57.60$66.00 07/07$27.65–$67.30$57.60--
$200.00Dec 18$62.10$68.10$65.10$50.60 06/26$36.75–$73.85$62.10--
$310.00Jul 17$0.00$0.40$0.20$0.34 07/02$0.20–$2.00$0.2050
$310.00Aug 21$2.00$2.60$2.30$4.00 07/07$1.55–$3.98$2.30--
$310.00Sep 18$3.50$8.80$6.15$5.40 06/16$3.15–$8.65$5.40--
$310.00Dec 18$13.40$17.90$15.65$15.40 07/02$7.55–$19.15$15.40--
$195.00Dec 18$65.60$71.20$68.40$47.50 05/20$39.70–$77.50$65.60--
$190.00Sep 18$62.90$70.20$66.55$40.40 06/22$33.70–$76.35$62.90--
$320.00Jul 17$0.00$5.20$2.60$2.56 06/05$0.25–$5.00$2.564
$320.00Aug 21$1.25$3.30$2.28$2.13 07/01$1.00–$3.23$2.138
$320.00Sep 18$1.50$8.30$4.90$6.16 07/06$2.50–$7.40$4.90--
$320.00Dec 18$11.50$16.50$14.00$12.50 07/01$7.25–$16.20$12.50--
$185.00Sep 18$67.30$74.40$70.85$65.70 06/03$36.70–$80.90$67.30--
$180.00Jul 17$69.00$75.20$72.10$54.00 06/26$32.70–$81.80$69.00--
$180.00Dec 18$77.30$83.50$80.40$59.75 05/18$48.15–$90.00$77.30--
$330.00Jul 17$0.00$2.00$1.00$0.08 06/22$0.10–$2.25$0.08--
$330.00Aug 21$1.05$2.60$1.83$2.28 07/07$0.90–$2.42$1.83--
$330.00Sep 18$1.00$6.80$3.90$2.20 06/18$2.17–$5.20$2.20--
$330.00Dec 18$9.30$14.70$12.00$9.90 05/26$5.60–$13.95$9.90--
$175.00Dec 18$81.40$87.90$84.65$56.15 06/26$51.25–$94.30$81.40--
$170.00Jul 17$79.00$85.20$82.10$63.60 06/26$41.95–$91.70$79.00--
$170.00Sep 18$81.30$88.00$84.65$76.51 05/29$47.80–$94.55$81.30--
$170.00Dec 18$85.60$91.90$88.75$71.37 06/29$54.45–$98.70$85.60--
$340.00Jul 17$0.00$4.80$2.40$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$1.05$7.10$4.08$2.50 06/17$2.25–$5.70$2.50--
$340.00Dec 18$7.90$13.10$10.50$10.07 07/01$5.32–$12.20$10.07--
$340.00Aug 21$0.40$1.50$0.95--$0.95–$0.95—$0.4017
$160.00Sep 18$90.80$97.50$94.15$106.06 06/01$54.85–$104.75$94.15--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$0.05$6.70$3.38$2.00 07/10$1.38–$3.97$2.00--
$350.00Dec 18$6.60$10.80$8.70$11.00 07/07$3.63–$11.75$8.70--
$150.00Sep 18$100.50$107.70$104.10$122.65 06/01$63.70–$114.40$104.10--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$0.05$6.40$3.23$1.60 07/10$1.00–$4.08$1.60--
$360.00Dec 18$6.10$11.10$8.60$7.00 07/10$4.10–$9.80$7.00--
$370.00Sep 18$0.25$2.70$1.48$1.45 07/02$0.85–$4.98$1.45--
$370.00Dec 18$4.60$9.10$6.85$3.80 06/22$3.43–$8.45$4.60--
$135.00Jul 17$113.40$122.00$117.70$92.00 07/01$74.65–$128.25$113.40--
$130.00Jul 17$118.40$127.00$122.70$97.00 07/01$79.85–$133.25$118.40--
$130.00Sep 18$120.00$127.60$123.80$88.40 06/22$82.00–$134.30$120.00--
$130.00Dec 18$121.20$128.30$124.75$91.22 06/22$85.35–$133.85$121.20--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$4.53$2.40--
$380.00Dec 18$4.20$9.00$6.60$7.05 07/07$3.08–$7.60$6.60--
$125.00Dec 18$125.90$133.30$129.60$111.10 06/26$89.60–$139.50$125.90--
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.70–$2.60$1.77--
$105.00Dec 18$144.30$153.00$148.65$145.38 07/08$107.15–$159.30$145.38--
$100.00Sep 18$148.90$157.60$153.25$152.00 07/01$110.70–$163.80$152.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$1.65$5.80$3.72$13.00 07/09$1.88–$41.55$3.7279
$250.00Aug 21$13.50$16.70$15.10$14.80 07/07$11.80–$45.20$14.80--
$250.00Sep 18$17.20$23.70$20.45$23.55 07/10$17.10–$47.35$20.45--
$250.00Dec 18$27.50$35.10$31.30$37.00 07/09$28.70–$54.10$31.30--
$260.00Jul 17$8.80$12.00$10.40$12.26 07/06$4.90–$50.75$10.40--
$260.00Aug 21$17.40$22.40$19.90$22.00 07/10$16.05–$53.25$19.90--
$260.00Sep 18$23.40$29.10$26.25$33.39 07/09$21.70–$55.65$26.25--
$260.00Dec 18$32.80$40.60$36.70$42.89 07/09$33.55–$61.80$36.70--
$240.00Jul 17$0.60$2.50$1.55$7.09 07/09$0.58–$33.30$1.55729
$240.00Aug 21$9.40$12.30$10.85$15.64 07/09$7.60–$37.00$10.85--
$240.00Sep 18$12.70$18.10$15.40$18.85 07/10$14.35–$39.95$15.40105
$240.00Dec 18$25.00$28.60$26.80$31.65 07/01$24.80–$47.25$26.8013
$270.00Jul 17$15.10$21.10$18.10$21.40 07/02$10.50–$60.40$18.10--
$270.00Aug 21$24.80$28.70$26.75$31.93 07/01$21.35–$62.30$26.756
$270.00Sep 18$30.00$36.40$33.20$30.69 06/01$27.00–$64.25$30.69--
$270.00Dec 18$39.20$46.60$42.90$50.00 07/09$39.25–$69.40$42.90--
$230.00Jul 17$0.00$1.10$0.55$1.20 07/10$0.55–$24.30$0.55119
$230.00Aug 21$4.00$8.30$6.15$8.90 07/10$5.90–$30.00$6.15142
$230.00Sep 18$10.70$14.00$12.35$12.30 07/08$10.95–$32.90$12.30--
$230.00Dec 18$20.00$25.30$22.65$21.40 07/07$19.70–$40.70$21.40--
$280.00Jul 17$25.00$30.70$27.85$26.25 07/07$19.80–$70.10$26.25--
$280.00Aug 21$30.10$37.60$33.85$32.75 07/07$27.60–$71.50$32.75--
$280.00Sep 18$37.80$43.00$40.40$67.90 06/22$34.05–$73.15$40.40--
$280.00Dec 18$46.20$52.50$49.35$52.52 07/01$45.15–$77.75$49.35--
$220.00Jul 17$0.10$0.20$0.15$0.53 07/10$0.15–$18.90$0.15214
$220.00Aug 21$2.55$6.00$4.28$5.60 07/10$3.90–$22.90$4.2864
$220.00Sep 18$5.90$9.80$7.85$12.52 07/09$7.00–$25.95$7.85101
$220.00Dec 18$16.50$21.60$19.05$20.50 07/10$16.40–$34.50$19.05--
$290.00Jul 17$34.20$41.10$37.65$61.00 06/26$28.70–$80.65$37.65--
$290.00Sep 18$42.20$50.00$46.10$60.00 06/16$40.45–$82.30$46.10--
$290.00Dec 18$51.80$59.70$55.75$77.35 06/18$51.40–$86.75$55.75--
$210.00Jul 17$0.00$0.15$0.08$0.53 07/10$0.08–$12.85$0.08--
$210.00Aug 21$1.85$3.70$2.78$5.11 07/09$2.40–$17.90$2.7862
$210.00Sep 18$5.30$9.30$7.30$7.21 07/08$5.50–$20.90$7.21--
$210.00Dec 18$11.00$16.90$13.95$26.20 06/25$13.50–$28.90$13.95--
$300.00Jul 17$45.50$51.10$48.30$55.58 06/10$38.30–$91.15$48.30--
$300.00Aug 21$47.90$54.00$50.95$84.00 06/25$42.60–$90.90$50.95--
$300.00Dec 18$59.20$66.80$63.00$98.00 05/13$57.25–$94.75$63.00--
$200.00Jul 17$0.00$0.50$0.25$0.13 07/10$0.25–$8.20$0.13--
$200.00Aug 21$1.25$3.00$2.13$3.33 07/09$2.13–$12.70$2.13--
$200.00Sep 18$3.40$6.90$5.15$5.82 07/10$4.30–$15.90$5.15--
$200.00Dec 18$10.00$13.30$11.65$13.18 07/10$10.35–$23.75$11.65--
$310.00Jul 17$54.10$61.10$57.60$59.63 06/05$47.05–$100.85$57.60--
$310.00Sep 18$59.10$66.20$62.65$82.46 06/30$55.20–$101.75$62.65--
$310.00Dec 18$69.10$74.00$71.55$97.79 06/25$64.80–$103.80$71.55--
$195.00Jul 17$0.00$4.80$2.40$0.25 07/07$0.03–$6.40$0.25--
$195.00Aug 21$0.80$6.40$3.60$2.45 07/09$1.30–$10.75$2.45--
$195.00Sep 18$3.40$7.70$5.55$4.65 07/07$4.15–$15.35$4.65--
$195.00Dec 18$8.20$11.80$10.00$9.65 07/07$9.45–$21.70$9.6515
$190.00Jul 17$0.00$0.20$0.10$0.19 07/09$0.10–$4.90$0.10--
$190.00Aug 21$0.45$4.00$2.23$2.24 07/09$1.50–$8.85$2.23--
$190.00Sep 18$2.35$7.30$4.83$4.00 07/02$4.15–$12.15$4.00--
$190.00Dec 18$5.80$12.60$9.20$10.80 07/06$8.50–$19.80$9.20--
$320.00Sep 18$67.60$74.50$71.05$78.50 06/09$62.65–$110.60$71.05--
$320.00Dec 18$76.40$82.00$79.20$100.00 06/26$71.50–$113.05$79.20--
$185.00Jul 17$0.00$4.80$2.40$0.34 07/10$0.30–$3.40$0.34--
$185.00Aug 21$0.30$2.80$1.55$1.20 07/02$1.55–$6.90$1.203
$185.00Sep 18$2.05$6.00$4.03$4.76 07/10$3.33–$10.45$4.03--
$185.00Dec 18$6.80$10.90$8.85$9.40 07/10$7.45–$17.90$8.85--
$180.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$2.70$0.03--
$180.00Aug 21$0.20$1.80$1.00$0.75 07/02$1.00–$6.45$0.754
$180.00Sep 18$1.95$4.50$3.23$2.90 07/07$2.33–$10.00$2.90--
$180.00Dec 18$4.50$10.50$7.50$10.80 06/15$6.35–$16.00$7.50--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.00$2.60$1.30$4.55 06/22$0.90–$5.10$1.30--
$175.00Sep 18$0.30$3.50$1.90$2.50 07/02$1.50–$7.65$1.90--
$175.00Dec 18$5.00$7.50$6.25$7.72 07/02$6.25–$13.75$6.2537
$170.00Jul 17$0.00$4.80$2.40$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$0.50$3.50$2.00$3.49 07/10$1.67–$6.55$2.00--
$170.00Dec 18$4.60$8.20$6.40$5.90 07/07$5.20–$14.05$5.90--
$340.00Sep 18$85.60$92.60$89.10$94.84 07/02$80.55–$130.30$89.10--
$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$6.30$3.18$4.36 06/29$1.55–$5.40$3.18--
$165.00Dec 18$3.80$8.20$6.00$5.50 06/04$4.70–$11.60$5.50--
$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$1.15$2.75$1.95$1.61 07/08$1.43–$5.00$1.61--
$160.00Dec 18$2.55$7.80$5.18$7.90 06/25$3.83–$9.90$5.18--
$350.00Sep 18$95.90$102.40$99.15$129.85 06/26$90.40–$140.65$99.15--
$350.00Dec 18$100.30$106.60$103.45$125.51 05/22$95.10–$141.30$103.45--
$155.00Jul 17$0.00$0.10$0.05$0.09 07/02$0.05–$2.88$0.05--
$155.00Sep 18$0.05$6.00$3.03$6.31 05/14$1.25–$6.10$3.03--
$155.00Dec 18$0.70$7.50$4.10$4.67 06/04$2.85–$8.10$4.10--
$150.00Jul 17$0.00$0.10$0.05$0.05 07/09$0.05–$0.75$0.05--
$150.00Aug 21$0.00$1.50$0.75$1.25 06/25$0.75–$2.75$0.75--
$150.00Sep 18$0.75$5.90$3.33$1.20 07/01$2.35–$5.60$1.20--
$150.00Dec 18$0.25$7.20$3.73$2.95 07/07$2.73–$7.75$2.95--
$360.00Sep 18$104.30$112.00$108.15$133.50 06/26$98.85–$151.05$108.15--
$360.00Dec 18$108.30$115.50$111.90$138.62 06/24$103.15–$150.75$111.90--
$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$6.70$3.38$3.48 06/02$1.60–$6.40$3.38--
$135.00Dec 18$0.90$3.20$2.05$1.89 07/06$1.50–$5.90$1.89--
$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$0.63–$5.03$0.70--
$130.00Dec 18$0.05$3.20$1.63$1.69 07/09$1.30–$4.60$1.63--

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 227
Total Puts 371
Put/Call Ratio 1.63
Net Difference -144

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,206
Total Puts 1,553
Average Put/Call Ratio 2.34
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