Tour v340
FDS
FACTSET RESH SYS INC
$251.19 -0.56%
$251.00 (-0.08%)🌙
as of 07/15 06:36 PM
(7/14 18:53) ◀
|
Wednesday, July 15, 2026 (6:36pm)
January 2026
|
▶ (7/16 18:28)
◀ 7/15 18:36 ▶

Option Volume

Detail
ℹ
Current (07/15) 837
Calls: 710 (85%)
Puts: 127 (15%)
Prior (07/14) 598
Calls: 227 (38%)
Puts: 371 (62%)
Current vs Prior +39.97%
Calls: +212.78% (Calls)
Puts: -65.77% (Puts)
Prior 7-Day Total 3,854
Calls: 2,203 (57%)
Puts: 1,651 (43%)
Prior 7-Day Average 550
Calls: 314 (57%)
Puts: 235 (43%)
Current vs Prior 7-Day Avg +52.02%
Calls: +125.60%
Puts: -46.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $400.2K
Calls: $274.0K (68%)
Puts: $126.2K (32%)
Prior (07/14) $450.2K
Calls: $279.9K (62%)
Puts: $170.3K (38%)
Current vs Prior -11.11%
Calls: -2.12%
Puts: -25.88%
Prior 7-Day Total $3.05M
Calls: $1.93M (63%)
Puts: $1.12M (37%)
Prior 7-Day Average $435.3K
Calls: $275.8K (63%)
Puts: $159.5K (37%)
Current vs Prior 7-Day Avg -8.07%
Calls: -0.67%
Puts: -20.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.18
Prior (07/14) 1.63
Current vs Prior -89.06%
Prior 7-Day Average 2.40
Current vs Prior 7-Day Avg -92.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 3,564
Calls: 2,244 (63%)
Puts: 1,320 (37%)
Prior (07/14) 3,947
Calls: 2,254 (57%)
Puts: 1,693 (43%)
Current vs Prior -9.70%
Prior 7-Day Total 22,389
Calls: 12,185 (54%)
Puts: 10,204 (46%)
Prior 7-Day Average 3,198
Calls: 1,740 (54%)
Puts: 1,457 (46%)
Current vs Prior 7-Day Avg +11.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.81% | 15.41%6.81% | 15.41%
Prior 6.47% | 15.16%6.47% | 15.16%
Current vs Prior +5.18% | +1.62%+5.18% | +1.62%
Prior 7-Day Avg 8.31% | 15.92%8.31% | 15.92%
Current vs 7-Day Avg -18.09% | -3.24%-18.09% | -3.24%
Prior 7-Day Eod 6.47% | 15.16%6.47% | 15.16%
Current vs 7-Day Eod +5.18% | +1.62%+5.18% | +1.62%
Sentiment BEARISHBEARISH

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 68% call dollar volume ($274.0K). Extreme bullish P/C ratio of 0.18 - heavy call buying (710 calls vs 127 puts). P/C ratio dropping 89% - sentiment shifting bullish. Call-heavy open interest (2,244 calls vs 1,320 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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. 10 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1729.0034.00$31.5015.9%170.94437
$230.00Jul 1719.7025.50$22.6025.7%10.93--
$240.00Jul 178.3016.40$12.3565.6%110.84201
$250.00Jul 173.706.90$5.3060.4%2800.56583
$250.00Aug 2116.4019.60$18.0017.8%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1724.7032.40$28.5527.0%10.95--
$270.00Jul 1715.2021.10$18.1532.5%20.90--
$280.00Aug 2131.5035.90$33.7013.1%10.72--
$270.00Aug 2125.8028.60$27.2010.3%30.647
$260.00Aug 2119.2022.20$20.7014.5%10.541

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 745, top 334)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.000.50$0.25200.0%3340.04450
$250.00Jul 173.706.90$5.3060.4%2800.56583
$220.00Jul 1729.0034.00$31.5015.9%170.94437
$240.00Jul 178.3016.40$12.3565.6%110.84201
$260.00Jul 170.702.70$1.70117.6%30.25118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 170.251.80$1.02152.0%220.16804
$250.00Aug 2113.9016.10$15.0014.7%220.4540
$220.00Jul 170.001.10$0.55200.0%100.06--
$210.00Aug 212.153.20$2.6839.2%100.1298
$220.00Aug 213.904.70$4.3018.6%100.1887

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 69.1%, max 168.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 2188.1%53.3%65.2%4237
$280.00Jul 17Aug 2184.2%51.5%63.5%335475
$260.00Jul 17Aug 2165.6%52.5%25.1%4118
$250.00Jul 17Aug 2162.8%50.3%24.9%281583
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21141.2%52.6%168.4%1498
$220.00Jul 17Aug 21119.6%51.1%133.8%2087
$280.00Jul 17Aug 2184.2%51.5%63.5%2--
$270.00Jul 17Aug 2176.7%51.5%48.9%57
$240.00Jul 17Aug 2165.5%51.0%28.3%23804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 57.82, avg 12.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$0.17$9.83$0.1757.82$280.17
$270.00$280.00Jul 17$0.43$9.57$0.4322.26$270.43
$260.00$270.00Jul 17$1.02$8.98$1.028.80$261.02
$280.00$290.00Aug 21$1.60$8.40$1.605.25$281.60
$290.00$300.00Aug 21$1.85$8.15$1.854.41$291.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.17$9.83$0.1757.82$219.83
$240.00$220.00Jul 17$0.47$19.53$0.4741.55$239.53
$220.00$210.00Aug 21$1.62$8.38$1.625.17$218.38
$240.00$220.00Aug 21$6.30$13.70$6.302.17$233.70
$250.00$240.00Aug 21$4.40$5.60$4.401.27$245.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.09, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$8.90$8.90$1.108.09$228.90
$240.00$250.00Jul 17$7.05$7.05$2.952.39$247.05
$250.00$260.00Aug 21$4.65$4.65$5.350.87$254.65
$250.00$260.00Jul 17$3.60$3.60$6.400.56$253.60
$260.00$280.00Aug 21$6.50$6.50$13.500.48$266.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$6.50$6.50$3.501.86$263.50
$280.00$270.00Aug 21$6.50$6.50$3.501.86$273.50
$270.00$240.00Jul 17$17.13$17.13$12.871.33$252.87
$260.00$250.00Aug 21$5.70$5.70$4.301.33$254.30
$250.00$240.00Aug 21$4.40$4.40$5.600.79$245.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.33, cheapest $2.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$5.1788.1%53.3%
$280.00Jul 17Aug 21$6.6084.2%51.5%
$260.00Jul 17Aug 21$11.6565.6%52.5%
$250.00Jul 17Aug 21$12.7062.8%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.30141.2%52.6%
$220.00Jul 17Aug 21$3.75119.6%51.1%
$280.00Jul 17Aug 21$5.1584.2%51.5%
$270.00Jul 17Aug 21$9.0576.7%51.5%
$240.00Jul 17Aug 21$9.5865.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.32% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$12.35$1.02$13.37$226.63$253.375.32%
$270.00Jul 17$0.68$18.15$18.83$251.17$288.837.50%
$280.00Jul 17$0.25$28.55$28.80$251.20$308.8011.47%
$220.00Jul 17$31.50$0.55$32.05$187.95$252.0512.76%
$250.00Aug 21$18.00$15.00$33.00$217.00$283.0013.14%
$260.00Aug 21$13.35$20.70$34.05$225.95$294.0513.56%
$280.00Aug 21$6.85$33.70$40.55$239.45$320.5516.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.49% of stock, avg 5.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$220.00Jul 17$0.68$0.55$1.23$218.77$271.23
$270.00$240.00Jul 17$0.68$1.02$1.70$238.30$271.70
$260.00$220.00Jul 17$1.70$0.55$2.25$217.75$262.25
$260.00$240.00Jul 17$1.70$1.02$2.72$237.28$262.72
$300.00$210.00Aug 21$3.40$2.68$6.08$203.92$306.08
$300.00$220.00Aug 21$3.40$4.30$7.70$212.30$307.70
$290.00$210.00Aug 21$5.25$2.68$7.93$202.07$297.93
$280.00$210.00Aug 21$6.85$2.68$9.53$200.47$289.53
$290.00$220.00Aug 21$5.25$4.30$9.55$210.45$299.55
$280.00$220.00Aug 21$6.85$4.30$11.15$208.85$291.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 5.06, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Aug 21$8.35$1.655.06$261.65$298.35
270/280290/300Aug 21$8.35$1.655.06$271.65$298.35
260/270280/290Aug 21$8.10$1.904.26$261.90$288.10
250/260290/300Aug 21$7.55$2.453.08$252.45$297.55
250/260280/290Aug 21$7.30$2.702.70$252.70$287.30
210/220240/250Jul 17$7.22$2.782.60$212.78$247.22
220/240260/280Aug 21$12.80$7.201.78$227.20$272.80
210/220250/260Aug 21$6.27$3.731.68$213.73$256.27
240/250290/300Aug 21$6.25$3.751.67$243.75$296.25
240/250280/290Aug 21$6.00$4.001.50$244.00$286.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 37.46, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.26$9.7437.46
$260.00$270.00$280.00Jul 17$0.59$9.4115.95
$250.00$260.00$270.00Jul 17$2.58$7.422.88
$230.00$240.00$250.00Jul 17$3.20$6.802.12
$240.00$250.00$260.00Jul 17$3.45$6.551.90
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
$240.00$250.00$260.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.08, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$0.35$19.65
$290.00$300.001:2Aug 21-$1.55$8.45
$230.00$240.001:2Jul 17-$2.10$7.90
$280.00$290.001:2Aug 21-$3.65$6.35
$250.00$260.001:2Aug 21-$8.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Jul 17-$0.08$19.92
$220.00$210.001:2Jul 17-$0.21$9.79
$220.00$210.001:2Aug 21-$1.06$8.94
$250.00$240.001:2Aug 21-$6.20$3.80
$280.00$270.001:2Jul 17-$7.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.70%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$11.800.463.5%4.70%8.20%1--
$280.00Aug 21$5.900.2911.5%2.35%13.82%125
$290.00Aug 21$4.000.2315.4%1.59%17.04%3--
$300.00Aug 21$2.300.1719.4%0.92%20.35%225
$260.00Jul 17$0.700.253.5%0.28%3.79%3118
$270.00Jul 17$0.100.107.5%0.04%7.53%376

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. 187 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 $220.00 07-17 call last traded $22.50 on 07/09 (now $29.00/$34.00) — try a limit near $29.00. Also watch the $240.00 12-18 call last traded $42.20 on 07/01 (now $37.40/$43.90) — try a limit near $40.65; the $250.00 12-18 call last traded $33.00 on 07/10 (now $31.00/$39.10) — try a limit near $33.00. Most tradeable put: the $270.00 08-21 put last traded $31.93 on 07/01 (now $25.80/$28.60) — try a limit near $27.20.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$3.70$6.90$5.30$4.81 07/10$2.50–$15.20$4.81583
$250.00Aug 21$16.40$19.60$18.00$16.55 07/10$6.20–$25.35$16.55--
$250.00Sep 18$19.90$26.20$23.05$20.57 07/10$9.10–$29.95$20.57--
$250.00Dec 18$31.00$39.10$35.05$33.00 07/10$18.35–$42.35$33.0023
$260.00Jul 17$0.70$2.70$1.70$2.30 07/10$1.70–$9.30$1.70118
$260.00Aug 21$11.80$14.90$13.35$11.50 07/10$4.65–$20.05$11.80--
$260.00Sep 18$16.10$21.30$18.70$14.20 07/09$7.55–$24.70$16.10--
$260.00Dec 18$27.80$34.80$31.30$27.80 07/10$15.50–$37.30$27.80--
$240.00Jul 17$8.30$16.40$12.35$10.20 07/10$3.33–$23.05$10.20201
$240.00Aug 21$22.30$25.00$23.65$31.03 07/07$8.35–$31.40$23.65--
$240.00Sep 18$24.50$31.30$27.90$12.56 06/25$11.55–$35.65$24.50--
$240.00Dec 18$37.40$43.90$40.65$42.20 07/01$20.75–$48.20$40.6515
$270.00Jul 17$0.10$1.25$0.68$1.28 07/10$0.63–$6.30$0.6876
$270.00Aug 21$7.80$11.30$9.55$9.20 07/08$3.75–$14.70$9.20--
$270.00Sep 18$12.40$17.50$14.95$18.85 07/07$6.00–$20.40$14.95--
$270.00Dec 18$22.80$31.50$27.15$22.60 07/09$13.70–$32.00$22.80--
$230.00Jul 17$19.70$25.50$22.60$17.72 07/10$6.00–$32.60$19.70--
$230.00Aug 21$28.10$31.50$29.80$21.90 07/09$10.90–$38.60$28.10--
$230.00Sep 18$30.40$37.20$33.80$41.10 07/07$14.35–$42.50$33.80--
$230.00Dec 18$42.30$49.30$45.80$31.23 06/22$24.10–$52.85$42.30--
$280.00Jul 17$0.00$0.50$0.25$0.45 07/09$0.25–$4.55$0.25450
$280.00Aug 21$5.90$7.80$6.85$5.30 07/09$3.00–$11.00$5.9025
$280.00Sep 18$10.10$14.40$12.25$13.00 07/06$5.65–$17.40$12.25--
$280.00Dec 18$20.70$27.40$24.05$26.80 07/07$11.55–$28.90$24.05--
$220.00Jul 17$29.00$34.00$31.50$22.50 07/09$9.65–$43.05$29.00437
$220.00Aug 21$34.00$40.60$37.30$39.36 07/01$14.35–$46.35$37.30--
$220.00Sep 18$38.10$43.90$41.00$23.21 06/23$17.70–$50.10$38.10--
$220.00Dec 18$47.20$55.30$51.25$52.50 07/06$28.05–$59.75$51.25--
$290.00Jul 17$0.00$0.15$0.08$0.19 07/09$0.08–$3.00$0.08237
$290.00Aug 21$4.00$6.50$5.25$3.87 07/09$2.20–$8.25$4.00--
$290.00Sep 18$6.70$11.80$9.25$5.20 07/09$3.75–$13.70$6.70--
$290.00Dec 18$17.70$24.30$21.00$23.40 07/07$10.45–$25.35$21.00--
$210.00Jul 17$39.30$45.10$42.20$39.00 07/01$13.90–$51.85$39.30--
$210.00Aug 21$42.60$49.10$45.85$43.00 07/08$18.65–$55.05$43.00--
$210.00Sep 18$45.00$51.70$48.35$49.15 07/01$22.75–$58.20$48.35--
$210.00Dec 18$53.80$61.80$57.80$33.50 05/18$32.40–$66.55$53.80--
$300.00Jul 17$0.00$0.50$0.25$0.15 07/10$0.25–$3.08$0.15--
$300.00Aug 21$2.30$4.50$3.40$2.70 07/09$2.42–$5.05$2.7025
$300.00Sep 18$5.40$9.80$7.60$8.90 07/02$3.28–$11.15$7.60--
$300.00Dec 18$15.10$21.50$18.30$20.00 07/02$9.10–$22.60$18.30--
$200.00Jul 17$48.30$55.30$51.80$61.40 07/07$19.35–$61.90$51.80--
$200.00Aug 21$51.20$58.10$54.65$56.48 07/01$23.85–$64.55$54.65--
$200.00Sep 18$53.30$60.30$56.80$66.00 07/07$27.65–$67.30$56.80--
$200.00Dec 18$61.60$68.80$65.20$50.60 06/26$36.75–$73.85$61.60--
$195.00Dec 18$64.50$72.30$68.40$47.50 05/20$39.70–$77.50$64.50--
$310.00Jul 17$0.00$0.40$0.20$0.34 07/02$0.20–$2.00$0.2049
$310.00Aug 21$1.65$2.80$2.22$4.00 07/07$1.55–$3.98$2.22--
$310.00Sep 18$2.80$8.10$5.45$5.40 06/16$3.15–$8.65$5.40--
$310.00Dec 18$10.80$19.10$14.95$15.40 07/02$7.55–$19.15$14.95--
$190.00Sep 18$61.40$69.10$65.25$40.40 06/22$33.70–$76.35$61.40--
$185.00Sep 18$66.60$73.70$70.15$65.70 06/03$36.70–$80.90$66.60--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.25–$5.00$2.56--
$320.00Aug 21$0.50$2.60$1.55$2.13 07/01$1.00–$3.23$1.55--
$320.00Sep 18$1.95$6.60$4.27$6.16 07/06$2.50–$7.40$4.27--
$320.00Dec 18$9.90$16.90$13.40$12.50 07/01$7.25–$16.20$12.50--
$180.00Jul 17$68.20$75.30$71.75$54.00 06/26$32.70–$81.80$68.20--
$180.00Dec 18$78.00$83.70$80.85$59.75 05/18$48.15–$90.00$78.00--
$175.00Dec 18$81.30$87.80$84.55$56.15 06/26$51.25–$94.30$81.30--
$330.00Jul 17$0.00$10.00$5.00$0.08 06/22$0.10–$5.00$0.08--
$330.00Aug 21$0.70$2.40$1.55$2.28 07/07$0.90–$2.42$1.555
$330.00Sep 18$2.45$5.50$3.98$2.20 06/18$2.17–$5.20$2.45--
$330.00Dec 18$7.10$15.20$11.15$9.90 05/26$5.60–$13.95$9.90--
$170.00Jul 17$79.30$85.10$82.20$63.60 06/26$41.95–$91.70$79.30--
$170.00Sep 18$79.90$87.30$83.60$76.51 05/29$47.80–$94.55$79.90--
$170.00Dec 18$84.80$91.90$88.35$71.37 06/29$54.45–$98.70$84.80--
$340.00Jul 17$0.00$4.80$2.40$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$1.95$4.90$3.43$2.50 06/17$2.25–$5.70$2.50--
$340.00Dec 18$6.60$13.50$10.05$10.07 07/01$5.32–$12.20$10.05--
$160.00Sep 18$89.80$97.30$93.55$106.06 06/01$54.85–$104.75$93.55--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$0.90$6.80$3.85$2.00 07/10$1.38–$3.85$2.00--
$350.00Dec 18$5.90$11.00$8.45$11.00 07/07$3.63–$11.75$8.45--
$150.00Sep 18$99.10$107.00$103.05$122.65 06/01$63.70–$114.40$103.05--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$0.00$2.70$1.35$1.60 07/10$1.00–$4.08$1.35--
$360.00Dec 18$5.00$11.10$8.05$7.00 07/10$4.10–$9.80$7.00--
$135.00Jul 17$112.40$120.60$116.50$92.00 07/01$74.65–$128.25$112.40--
$370.00Sep 18$0.00$2.70$1.35$1.45 07/02$0.85–$4.98$1.35--
$370.00Dec 18$3.40$9.60$6.50$3.80 06/22$3.43–$8.45$3.80--
$130.00Jul 17$117.40$125.60$121.50$97.00 07/01$79.85–$133.25$117.40--
$130.00Sep 18$118.60$126.60$122.60$88.40 06/22$82.00–$134.30$118.60--
$130.00Dec 18$120.20$128.00$124.10$91.22 06/22$85.35–$133.85$120.20--
$125.00Dec 18$124.90$132.80$128.85$111.10 06/26$89.60–$139.50$124.90--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$4.53$2.40--
$380.00Dec 18$4.30$8.90$6.60$7.05 07/07$3.08–$7.60$6.60--
$105.00Dec 18$143.60$152.00$147.80$145.38 07/08$107.15–$159.30$145.38--
$400.00Sep 18$0.05$7.20$3.63$1.77 06/02$0.70–$3.63$1.77--
$100.00Sep 18$148.20$156.30$152.25$152.00 07/01$110.70–$163.80$152.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$2.55$5.30$3.93$13.00 07/09$1.88–$41.55$3.93--
$250.00Aug 21$13.90$16.10$15.00$14.80 07/07$11.80–$45.20$14.8040
$250.00Sep 18$18.30$23.50$20.90$23.55 07/10$17.10–$47.35$20.90--
$250.00Dec 18$28.80$35.30$32.05$37.00 07/09$28.70–$54.10$32.0520
$260.00Jul 17$9.30$14.30$11.80$12.26 07/06$4.90–$50.75$11.80--
$260.00Aug 21$19.20$22.20$20.70$22.00 07/10$16.05–$53.25$20.701
$260.00Sep 18$23.60$29.00$26.30$33.39 07/09$21.70–$55.65$26.30--
$260.00Dec 18$34.40$40.70$37.55$42.89 07/09$33.55–$61.80$37.55--
$240.00Jul 17$0.25$1.80$1.02$7.09 07/09$0.58–$33.30$1.02804
$240.00Aug 21$9.50$11.70$10.60$15.64 07/09$7.60–$37.00$10.60--
$240.00Sep 18$14.90$18.80$16.85$18.85 07/10$14.35–$39.95$16.85--
$240.00Dec 18$24.00$30.30$27.15$31.65 07/01$24.80–$47.25$27.15--
$270.00Jul 17$15.20$21.10$18.15$21.40 07/02$10.50–$60.40$18.15--
$270.00Aug 21$25.80$28.60$27.20$31.93 07/01$21.35–$62.30$27.207
$270.00Sep 18$28.20$35.40$31.80$30.69 06/01$27.00–$64.25$30.69--
$270.00Dec 18$40.30$46.40$43.35$50.00 07/09$39.25–$69.40$43.35--
$230.00Jul 17$0.00$1.10$0.55$1.20 07/10$0.55–$24.30$0.55--
$230.00Aug 21$6.40$8.20$7.30$8.90 07/10$5.90–$30.00$7.30--
$230.00Sep 18$10.20$14.80$12.50$12.30 07/08$10.95–$32.90$12.30--
$230.00Dec 18$19.80$25.20$22.50$21.40 07/07$19.70–$40.70$21.40--
$280.00Jul 17$24.70$32.40$28.55$26.25 07/07$19.80–$70.10$26.25--
$280.00Aug 21$31.50$35.90$33.70$32.75 07/07$27.60–$71.50$32.75--
$280.00Sep 18$37.10$43.50$40.30$67.90 06/22$34.05–$73.15$40.30--
$280.00Dec 18$45.20$52.80$49.00$52.52 07/01$45.15–$77.75$49.00--
$220.00Jul 17$0.00$1.10$0.55$0.53 07/10$0.15–$18.90$0.53--
$220.00Aug 21$3.90$4.70$4.30$5.60 07/10$3.90–$22.90$4.3087
$220.00Sep 18$7.30$9.00$8.15$12.52 07/09$7.00–$25.95$8.15102
$220.00Dec 18$15.90$21.90$18.90$20.50 07/10$16.40–$34.50$18.90--
$290.00Jul 17$35.00$42.50$38.75$61.00 06/26$28.70–$80.65$38.75--
$290.00Sep 18$43.10$49.80$46.45$60.00 06/16$40.45–$82.30$46.45--
$290.00Dec 18$52.00$60.20$56.10$77.35 06/18$51.40–$86.75$56.10--
$210.00Jul 17$0.00$0.75$0.38$0.53 07/10$0.08–$12.85$0.38--
$210.00Aug 21$2.15$3.20$2.68$5.11 07/09$2.40–$17.90$2.6898
$210.00Sep 18$5.20$7.90$6.55$7.21 07/08$5.50–$20.90$6.55--
$210.00Dec 18$12.80$17.50$15.15$26.20 06/25$13.50–$28.90$15.15--
$300.00Jul 17$44.70$52.50$48.60$55.58 06/10$38.30–$91.15$48.60--
$300.00Aug 21$47.80$53.90$50.85$84.00 06/25$42.60–$90.90$50.85--
$300.00Dec 18$59.00$67.40$63.20$98.00 05/13$57.25–$94.75$63.20--
$200.00Jul 17$0.00$0.50$0.25$0.13 07/10$0.25–$8.20$0.13--
$200.00Aug 21$1.25$2.90$2.08$3.33 07/09$2.08–$12.70$2.08--
$200.00Sep 18$3.30$6.30$4.80$5.82 07/10$4.30–$15.90$4.80--
$200.00Dec 18$10.10$14.40$12.25$13.18 07/10$10.35–$23.75$12.2583
$195.00Jul 17$0.00$4.80$2.40$0.25 07/07$0.03–$6.40$0.25--
$195.00Aug 21$0.80$2.45$1.63$2.45 07/09$1.30–$10.75$1.63--
$195.00Sep 18$2.70$5.70$4.20$4.65 07/07$4.15–$15.35$4.20--
$195.00Dec 18$6.60$13.10$9.85$9.65 07/07$9.45–$21.70$9.65--
$310.00Jul 17$55.00$62.50$58.75$59.63 06/05$47.05–$100.85$58.75--
$310.00Sep 18$59.10$67.00$63.05$82.46 06/30$55.20–$101.75$63.05--
$310.00Dec 18$66.50$74.60$70.55$97.79 06/25$64.80–$103.80$70.55--
$190.00Jul 17$0.00$0.20$0.10$0.19 07/09$0.10–$4.90$0.10--
$190.00Aug 21$0.10$2.45$1.28$2.24 07/09$1.28–$8.85$1.28--
$190.00Sep 18$2.10$4.20$3.15$4.00 07/02$3.15–$12.15$3.15--
$190.00Dec 18$6.80$11.70$9.25$10.80 07/06$8.50–$19.80$9.25--
$185.00Jul 17$0.00$4.80$2.40$0.34 07/10$0.30–$3.40$0.34--
$185.00Aug 21$0.60$7.30$3.95$1.20 07/02$1.55–$6.90$1.20--
$185.00Sep 18$2.00$3.90$2.95$4.76 07/10$2.95–$10.45$2.95--
$185.00Dec 18$6.90$10.80$8.85$9.40 07/10$7.45–$17.90$8.85--
$320.00Sep 18$67.90$75.80$71.85$78.50 06/09$62.65–$110.60$71.85--
$320.00Dec 18$74.50$82.90$78.70$100.00 06/26$71.50–$113.05$78.70--
$180.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$2.70$0.03--
$180.00Aug 21$0.00$4.80$2.40$0.75 07/02$1.00–$6.45$0.75--
$180.00Sep 18$2.00$4.50$3.25$2.90 07/07$2.33–$10.00$2.90--
$180.00Dec 18$4.50$9.80$7.15$10.80 06/15$6.35–$16.00$7.15--
$175.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.10–$4.53$0.05--
$175.00Aug 21$0.00$4.80$2.40$4.55 06/22$0.90–$5.10$2.40--
$175.00Sep 18$0.50$2.50$1.50$2.50 07/02$1.50–$7.65$1.50--
$175.00Dec 18$3.50$8.70$6.10$7.72 07/02$6.10–$13.75$6.1036
$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$2.20$1.35$3.49 07/10$1.35–$6.55$1.35--
$170.00Dec 18$3.80$6.10$4.95$5.90 07/07$4.95–$14.05$4.95--
$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$2.20$1.10$4.36 06/29$1.10–$5.40$1.10--
$165.00Dec 18$2.50$5.90$4.20$5.50 06/04$4.20–$11.60$4.20--
$340.00Sep 18$86.80$93.70$90.25$94.84 07/02$80.55–$130.30$90.25--
$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$1.65$1.25$1.61 07/08$1.25–$5.00$1.2542
$160.00Dec 18$2.55$7.90$5.23$7.90 06/25$3.83–$9.90$5.23--
$155.00Jul 17$0.00$0.10$0.05$0.09 07/02$0.05–$2.88$0.05--
$155.00Sep 18$0.00$1.85$0.93$6.31 05/14$0.93–$6.10$0.93--
$155.00Dec 18$2.10$7.40$4.75$4.67 06/04$2.85–$8.10$4.67--
$350.00Sep 18$95.70$103.60$99.65$129.85 06/26$90.40–$140.65$99.65--
$350.00Dec 18$99.70$107.60$103.65$125.51 05/22$95.10–$141.30$103.65--
$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$0.00$2.20$1.10$1.20 07/01$1.10–$5.60$1.10--
$150.00Dec 18$0.10$4.40$2.25$2.95 07/07$2.25–$7.75$2.25--
$145.00Sep 18$0.00$4.80$2.40$0.80 07/02$0.80–$5.40$0.80--
$360.00Sep 18$105.50$113.00$109.25$133.50 06/26$98.85–$151.05$109.25--
$360.00Dec 18$108.80$116.50$112.65$138.62 06/24$103.15–$150.75$112.65--
$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$1.70–$3.80$2.40--
$140.00Dec 18$0.10$3.70$1.90$3.48 06/02$1.60–$6.40$1.90--
$135.00Dec 18$0.00$3.20$1.60$1.89 07/06$1.50–$5.90$1.60--
$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$1.05–$5.03$0.70--
$130.00Dec 18$0.35$5.20$2.78$1.69 07/09$1.30–$4.60$1.69--

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 710
Total Puts 127
Put/Call Ratio 0.18
Net Difference 583

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,203
Total Puts 1,651
Average Put/Call Ratio 2.40
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