Tour v344
FDS
FACTSET RESH SYS INC
$262.46 +4.49%
$262.40 (-0.02%)🌙
as of 07/16 06:28 PM
(7/15 18:36) ◀
|
Thursday, July 16, 2026 (6:28pm)
January 2026
|
▶ (7/17 18:31)
◀ 7/16 18:28 ▶

Option Volume

Detail
ℹ
Current (07/16) 2,489
Calls: 150 (6%)
Puts: 2,339 (94%)
Prior (07/15) 837
Calls: 710 (85%)
Puts: 127 (15%)
Current vs Prior +197.37%
Calls: -78.87% (Calls)
Puts: +1741.73% (Puts)
Prior 7-Day Total 4,229
Calls: 2,844 (67%)
Puts: 1,385 (33%)
Prior 7-Day Average 604
Calls: 406 (67%)
Puts: 197 (33%)
Current vs Prior 7-Day Avg +311.99%
Calls: -63.08%
Puts: +1082.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.82M
Calls: $156.0K (3%)
Puts: $4.66M (97%)
Prior (07/15) $400.2K
Calls: $274.0K (68%)
Puts: $126.2K (32%)
Current vs Prior +1104.28%
Calls: -43.06%
Puts: +3594.91%
Prior 7-Day Total $2.88M
Calls: $2.13M (74%)
Puts: $749.0K (26%)
Prior 7-Day Average $411.1K
Calls: $304.1K (74%)
Puts: $107.0K (26%)
Current vs Prior 7-Day Avg +1072.27%
Calls: -48.71%
Puts: +4258.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 15.59
Prior (07/15) 0.18
Current vs Prior +8617.53%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +810.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,221
Calls: 1,149 (36%)
Puts: 2,072 (64%)
Prior (07/15) 3,564
Calls: 2,244 (63%)
Puts: 1,320 (37%)
Current vs Prior -9.62%
Prior 7-Day Total 23,478
Calls: 12,955 (55%)
Puts: 10,523 (45%)
Prior 7-Day Average 3,354
Calls: 1,850 (55%)
Puts: 1,503 (45%)
Current vs Prior 7-Day Avg -3.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.18% | 14.84%5.18% | 14.84%
Prior 6.81% | 15.41%6.81% | 15.41%
Current vs Prior -23.88% | -3.68%-23.88% | -3.68%
Prior 7-Day Avg 7.90% | 15.73%7.90% | 15.73%
Current vs 7-Day Avg -34.42% | -5.64%-34.42% | -5.64%
Prior 7-Day Eod 6.81% | 15.41%6.81% | 15.41%
Current vs 7-Day Eod -23.88% | -3.68%-23.88% | -3.68%
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 bearish conviction with 97% of dollar volume in puts ($4.66M) vs calls ($156.0K). Massive premium surge with dollar volume up 1104% vs prior. Dollar volume significantly above 7-day average (1072% higher). Unusually high activity with volume up 197% vs prior - elevated interest.

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 BEARISH
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 1 of results (avg 10.0%, best 10.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2125.7028.40$27.0510.0%40.636

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. 11 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1739.2044.70$41.9513.1%20.94--
$240.00Jul 1720.5025.80$23.1522.9%20.94--
$250.00Jul 179.5016.10$12.8051.6%60.87--
$240.00Aug 2127.0033.20$30.1020.6%20.74--
$250.00Aug 2122.8025.30$24.0510.4%40.65--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1714.6022.40$18.5042.2%10.94--
$270.00Jul 176.0011.80$8.9065.2%10.78--
$280.00Aug 2125.7028.40$27.0510.0%40.636
$270.00Aug 2119.2022.10$20.6514.0%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 185, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.152.30$1.22176.2%250.2277
$280.00Jul 170.000.50$0.25200.0%210.06431
$310.00Aug 213.004.00$3.5028.6%120.1712
$290.00Aug 216.108.50$7.3032.9%100.2913
$280.00Aug 218.7011.50$10.1027.7%70.3726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 214.305.60$4.9526.3%320.19172
$250.00Aug 219.6012.40$11.0025.5%110.3541
$220.00Jul 170.001.10$0.55200.0%50.05--
$230.00Jul 170.001.10$0.55200.0%50.06--
$250.00Jul 170.001.75$0.88198.9%40.1481

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 117.9%, max 306.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21121.0%50.3%140.6%4--
$250.00Jul 17Aug 2189.7%51.2%75.3%10--
$290.00Jul 17Aug 2181.7%51.8%57.6%12250
$280.00Jul 17Aug 2181.7%52.0%57.1%28457
$270.00Jul 17Aug 2175.1%51.8%44.8%28139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21241.2%59.3%306.8%3197
$220.00Jul 17Aug 21213.3%56.5%277.8%797
$230.00Jul 17Aug 21168.5%52.8%219.4%37172
$240.00Jul 17Aug 21121.0%50.3%140.6%5836
$250.00Jul 17Aug 2189.7%51.2%75.3%15122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 57.82, avg 9.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$0.22$9.78$0.2244.45$280.22
$270.00$280.00Jul 17$0.97$9.03$0.979.31$270.97
$290.00$300.00Aug 21$1.80$8.20$1.804.56$291.80
$300.00$310.00Aug 21$2.00$8.00$2.004.00$302.00
$280.00$290.00Aug 21$2.80$7.20$2.802.57$282.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$0.17$9.83$0.1757.82$219.83
$250.00$240.00Jul 17$0.38$9.62$0.3825.32$249.62
$220.00$210.00Aug 21$1.12$8.88$1.127.93$218.88
$230.00$220.00Aug 21$1.35$8.65$1.356.41$228.65
$260.00$250.00Jul 17$1.72$8.28$1.724.81$258.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 24.00, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$240.00Jul 17$18.80$18.80$1.2015.67$238.80
$250.00$260.00Jul 17$8.10$8.10$1.904.26$258.10
$240.00$250.00Aug 21$6.05$6.05$3.951.53$246.05
$250.00$260.00Aug 21$5.75$5.75$4.251.35$255.75
$260.00$270.00Aug 21$4.70$4.70$5.300.89$264.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$9.60$9.60$0.4024.00$270.40
$280.00$270.00Aug 21$6.40$6.40$3.601.78$273.60
$270.00$260.00Jul 17$6.30$6.30$3.701.70$263.70
$270.00$250.00Aug 21$9.65$9.65$10.350.93$260.35
$250.00$240.00Aug 21$3.90$3.90$6.100.64$246.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $8.30, cheapest $2.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$6.95121.0%50.3%
$290.00Jul 17Aug 21$7.2781.7%51.8%
$280.00Jul 17Aug 21$9.8581.7%52.0%
$250.00Jul 17Aug 21$11.2589.7%51.2%
$270.00Jul 17Aug 21$12.3875.1%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$2.10241.2%59.3%
$220.00Jul 17Aug 21$3.05213.3%56.5%
$230.00Jul 17Aug 21$4.40168.5%52.8%
$240.00Jul 17Aug 21$6.60121.0%50.3%
$280.00Jul 17Aug 21$8.5581.7%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.78% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$4.70$2.60$7.30$252.70$267.302.78%
$270.00Jul 17$1.22$8.90$10.12$259.88$280.123.86%
$250.00Jul 17$12.80$0.88$13.68$236.32$263.685.21%
$280.00Jul 17$0.25$18.50$18.75$261.25$298.757.14%
$240.00Jul 17$23.15$0.50$23.65$216.35$263.659.01%
$270.00Aug 21$13.60$20.65$34.25$235.75$304.2513.05%
$250.00Aug 21$24.05$11.00$35.05$214.95$285.0513.35%
$280.00Aug 21$10.10$27.05$37.15$242.85$317.1514.15%
$240.00Aug 21$30.10$7.10$37.20$202.80$277.2014.17%
$220.00Jul 17$41.95$0.55$42.50$177.50$262.5016.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.29% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Jul 17$0.25$0.50$0.75$239.25$280.75
$280.00$230.00Jul 17$0.25$0.55$0.80$229.20$280.80
$280.00$250.00Jul 17$0.25$0.88$1.13$248.87$281.13
$270.00$240.00Jul 17$1.22$0.50$1.72$238.28$271.72
$270.00$230.00Jul 17$1.22$0.55$1.77$228.23$271.77
$270.00$250.00Jul 17$1.22$0.88$2.10$247.90$272.10
$280.00$260.00Jul 17$0.25$2.60$2.85$257.15$282.85
$270.00$260.00Jul 17$1.22$2.60$3.82$256.18$273.82
$310.00$210.00Aug 21$3.50$2.48$5.98$204.02$315.98
$310.00$220.00Aug 21$3.50$3.60$7.10$212.90$317.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 6.14, avg credit $5.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$8.60$1.406.14$241.40$268.60
270/280300/310Aug 21$8.40$1.605.25$271.60$308.40
210/220250/260Jul 17$8.27$1.734.78$211.73$258.27
270/280290/300Aug 21$8.20$1.804.56$271.80$298.20
230/240250/260Aug 21$7.90$2.103.76$232.10$257.90
220/230240/250Aug 21$7.40$2.602.85$222.60$247.40
240/250270/280Aug 21$7.40$2.602.85$242.60$277.40
210/220240/250Aug 21$7.17$2.832.53$212.83$247.17
220/230250/260Aug 21$7.10$2.902.45$222.90$257.10
210/220250/260Aug 21$6.87$3.132.19$213.13$256.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.30$9.7032.33
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$270.00$280.00$290.00Jul 17$0.75$9.2512.33
$280.00$290.00$300.00Aug 21$1.00$9.009.00
$250.00$260.00$270.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.23$9.7742.48
$230.00$240.00$250.00Jul 17$0.43$9.5722.26
$220.00$230.00$240.00Aug 21$0.80$9.2011.50
$240.00$250.00$260.00Jul 17$1.34$8.666.46
$230.00$240.00$250.00Aug 21$1.75$8.254.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.35, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Jul 17-$4.35$15.65
$300.00$310.001:2Aug 21-$1.50$8.50
$240.00$250.001:2Jul 17-$2.45$7.55
$290.00$300.001:2Aug 21-$3.70$6.30
$280.00$290.001:2Aug 21-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$1.35$18.65
$250.00$240.001:2Jul 17-$0.12$9.88
$220.00$210.001:2Jul 17-$0.21$9.79
$230.00$220.001:2Jul 17-$0.55$9.45
$240.00$230.001:2Jul 17-$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.65%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$12.200.462.9%4.65%7.52%362
$280.00Aug 21$8.700.376.7%3.31%10.00%726
$290.00Aug 21$6.100.2910.5%2.32%12.82%1013
$300.00Aug 21$4.300.2314.3%1.64%15.94%527
$310.00Aug 21$3.000.1718.1%1.14%19.26%1212
$270.00Jul 17$0.150.222.9%0.06%2.93%2577

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 $220.00 12-18 call last traded $52.50 on 07/06 (now $57.30/$62.40) — try a limit near $57.30. Also watch the $230.00 09-18 call last traded $41.10 on 07/07 (now $38.20/$45.90) — try a limit near $41.10; the $270.00 08-21 call last traded $9.20 on 07/08 (now $12.20/$15.00) — try a limit near $12.20. Most tradeable put: the $280.00 08-21 put last traded $32.75 on 07/07 (now $25.70/$28.40) — try a limit near $27.05.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$4.00$5.40$4.70$2.30 07/10$1.70–$9.30$4.00117
$260.00Aug 21$16.90$19.70$18.30$11.50 07/10$4.65–$20.05$16.90--
$260.00Sep 18$20.00$28.30$24.15$14.20 07/09$7.55–$24.70$20.00--
$260.00Dec 18$33.00$41.50$37.25$27.80 07/10$15.50–$37.30$33.00--
$270.00Jul 17$0.15$2.30$1.22$1.28 07/10$0.63–$5.25$1.2277
$270.00Aug 21$12.20$15.00$13.60$9.20 07/08$3.75–$14.70$12.2062
$270.00Sep 18$16.70$22.30$19.50$18.85 07/07$6.00–$20.40$18.85--
$270.00Dec 18$29.00$36.50$32.75$22.60 07/09$13.70–$32.75$29.00--
$250.00Jul 17$9.50$16.10$12.80$4.81 07/10$2.50–$15.20$9.50--
$250.00Aug 21$22.80$25.30$24.05$16.55 07/10$6.20–$25.35$22.80--
$250.00Sep 18$25.60$33.00$29.30$20.57 07/10$9.10–$29.95$25.60--
$250.00Dec 18$38.80$44.70$41.75$33.00 07/10$18.35–$42.35$38.80--
$280.00Jul 17$0.00$0.50$0.25$0.45 07/09$0.25–$2.53$0.25431
$280.00Aug 21$8.70$11.50$10.10$5.30 07/09$3.00–$11.00$8.7026
$280.00Sep 18$14.70$17.90$16.30$13.00 07/06$5.65–$17.40$14.70--
$280.00Dec 18$25.20$32.60$28.90$26.80 07/07$11.55–$28.90$26.80--
$240.00Jul 17$20.50$25.80$23.15$10.20 07/10$3.33–$23.15$20.50--
$240.00Aug 21$27.00$33.20$30.10$31.03 07/07$8.35–$31.40$30.10--
$240.00Sep 18$31.90$38.50$35.20$12.56 06/25$11.55–$35.65$31.90--
$240.00Dec 18$43.80$50.10$46.95$42.20 07/01$20.75–$48.20$43.80--
$290.00Jul 17$0.00$0.05$0.03$0.19 07/09$0.03–$2.05$0.03237
$290.00Aug 21$6.10$8.50$7.30$3.87 07/09$2.20–$8.25$6.1013
$290.00Sep 18$11.00$14.00$12.50$5.20 07/09$3.75–$13.70$11.00--
$290.00Dec 18$21.70$28.90$25.30$23.40 07/07$10.45–$25.35$23.40--
$230.00Jul 17$29.20$34.50$31.85$17.72 07/10$6.00–$32.60$29.20--
$230.00Aug 21$34.50$41.10$37.80$21.90 07/09$10.90–$38.60$34.50--
$230.00Sep 18$38.20$45.90$42.05$41.10 07/07$14.35–$42.50$41.1085
$230.00Dec 18$50.70$55.60$53.15$31.23 06/22$24.10–$53.15$50.70--
$300.00Jul 17$0.00$0.50$0.25$0.15 07/10$0.25–$3.08$0.15--
$300.00Aug 21$4.30$6.70$5.50$2.70 07/09$2.42–$5.50$4.3027
$300.00Sep 18$7.60$11.50$9.55$8.90 07/02$3.28–$11.15$8.90--
$300.00Dec 18$18.60$25.80$22.20$20.00 07/02$9.10–$22.60$20.00--
$220.00Jul 17$39.20$44.70$41.95$22.50 07/09$9.65–$43.05$39.20--
$220.00Aug 21$42.80$49.00$45.90$39.36 07/01$14.35–$46.35$42.80--
$220.00Sep 18$46.30$52.90$49.60$23.21 06/23$17.70–$50.10$46.30--
$220.00Dec 18$57.30$62.40$59.85$52.50 07/06$28.05–$59.85$57.3018
$310.00Jul 17$0.00$0.40$0.20$0.34 07/02$0.20–$1.08$0.20--
$310.00Aug 21$3.00$4.00$3.50$4.00 07/07$1.55–$3.98$3.5012
$310.00Sep 18$6.10$8.60$7.35$5.40 06/16$3.15–$8.65$6.10--
$310.00Dec 18$15.90$22.90$19.40$15.40 07/02$7.55–$19.40$15.90--
$210.00Jul 17$49.20$55.10$52.15$39.00 07/01$13.90–$52.15$49.20--
$210.00Aug 21$52.00$57.90$54.95$43.00 07/08$18.65–$55.05$52.00--
$210.00Sep 18$53.70$61.40$57.55$49.15 07/01$22.75–$58.20$53.70--
$210.00Dec 18$63.00$69.20$66.10$33.50 05/18$32.40–$66.55$63.00--
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.25–$5.00$2.56--
$320.00Aug 21$2.15$3.60$2.88$2.13 07/01$1.00–$3.23$2.15--
$320.00Sep 18$4.50$8.40$6.45$6.16 07/06$2.50–$7.40$6.1621
$320.00Dec 18$13.60$20.20$16.90$12.50 07/01$7.25–$16.90$13.60--
$200.00Jul 17$59.20$64.10$61.65$61.40 07/07$19.35–$61.90$61.40--
$200.00Aug 21$61.10$67.10$64.10$56.48 07/01$23.85–$64.55$61.10--
$200.00Sep 18$62.20$69.70$65.95$66.00 07/07$27.65–$67.30$65.95--
$200.00Dec 18$70.70$76.30$73.50$50.60 06/26$36.75–$73.85$70.70--
$195.00Dec 18$74.50$79.90$77.20$47.50 05/20$39.70–$77.50$74.50--
$330.00Jul 17$0.00$10.00$5.00$0.08 06/22$0.10–$5.00$0.083
$330.00Aug 21$1.30$2.50$1.90$2.28 07/07$0.90–$2.42$1.9020
$330.00Sep 18$3.50$5.80$4.65$2.20 06/18$2.17–$5.20$3.50--
$330.00Dec 18$11.60$18.10$14.85$9.90 05/26$5.60–$14.85$11.60--
$190.00Sep 18$72.10$78.30$75.20$40.40 06/22$33.70–$76.35$72.10--
$185.00Sep 18$76.50$83.30$79.90$65.70 06/03$36.70–$80.90$76.50--
$340.00Jul 17$0.00$4.80$2.40$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$2.70$5.80$4.25$2.50 06/17$2.25–$5.70$2.70--
$340.00Dec 18$10.30$16.00$13.15$10.07 07/01$5.32–$13.15$10.30--
$180.00Jul 17$78.20$86.90$82.55$54.00 06/26$32.70–$82.55$78.20--
$180.00Dec 18$87.30$92.20$89.75$59.75 05/18$48.15–$90.00$87.30--
$175.00Dec 18$90.00$97.90$93.95$56.15 06/26$51.25–$94.30$90.00--
$350.00Aug 21$0.00$4.80$2.40$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$2.10$8.20$5.15$2.00 07/10$1.38–$5.15$2.10--
$350.00Dec 18$8.70$12.40$10.55$11.00 07/07$3.63–$11.75$10.55--
$170.00Jul 17$88.10$97.00$92.55$63.60 06/26$41.95–$92.55$88.10--
$170.00Sep 18$89.90$97.80$93.85$76.51 05/29$47.80–$94.55$89.90--
$170.00Dec 18$94.50$101.90$98.20$71.37 06/29$54.45–$98.70$94.50--
$360.00Aug 21$0.05$5.00$2.53$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$1.65$6.60$4.13$1.60 07/10$1.00–$4.13$1.65--
$360.00Dec 18$7.30$11.60$9.45$7.00 07/10$4.10–$9.80$7.30--
$160.00Sep 18$99.50$107.40$103.45$106.06 06/01$54.85–$104.75$103.45--
$370.00Sep 18$0.35$2.65$1.50$1.45 07/02$0.85–$4.98$1.45--
$370.00Dec 18$6.20$11.50$8.85$3.80 06/22$3.43–$8.85$6.20--
$150.00Sep 18$109.40$117.10$113.25$122.65 06/01$63.70–$114.40$113.25--
$380.00Sep 18$0.05$7.70$3.88$2.58 06/08$0.75–$4.53$2.58--
$380.00Dec 18$5.30$10.20$7.75$7.05 07/07$3.08–$7.75$7.05--
$135.00Jul 17$123.10$132.00$127.55$92.00 07/01$74.65–$128.25$123.10--
$130.00Jul 17$128.10$136.20$132.15$97.00 07/01$79.85–$133.25$128.10--
$130.00Sep 18$128.90$137.30$133.10$88.40 06/22$82.00–$134.30$128.90--
$130.00Dec 18$130.00$137.80$133.90$91.22 06/22$85.35–$133.90$130.00--
$125.00Dec 18$135.00$142.90$138.95$111.10 06/26$89.60–$139.50$135.00--
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.70–$3.63$1.77--
$105.00Dec 18$154.10$162.10$158.10$145.38 07/08$107.15–$159.30$154.10--
$100.00Sep 18$158.70$166.80$162.75$152.00 07/01$110.70–$163.80$158.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$1.60$3.60$2.60$12.26 07/06$2.60–$50.75$2.6037
$260.00Aug 21$14.00$16.40$15.20$22.00 07/10$15.20–$53.25$15.20--
$260.00Sep 18$18.30$23.80$21.05$33.39 07/09$21.05–$55.65$21.05--
$260.00Dec 18$29.50$36.80$33.15$42.89 07/09$33.15–$61.80$33.15--
$270.00Jul 17$6.00$11.80$8.90$21.40 07/02$8.90–$60.40$8.90--
$270.00Aug 21$19.20$22.10$20.65$31.93 07/01$20.65–$62.30$20.65--
$270.00Sep 18$23.90$29.20$26.55$30.69 06/01$26.55–$64.25$26.55--
$270.00Dec 18$34.90$42.30$38.60$50.00 07/09$38.60–$69.40$38.60--
$250.00Jul 17$0.00$1.75$0.88$13.00 07/09$0.88–$41.55$0.8881
$250.00Aug 21$9.60$12.40$11.00$14.80 07/07$11.00–$45.20$11.0041
$250.00Sep 18$14.20$19.10$16.65$23.55 07/10$16.65–$47.35$16.65--
$250.00Dec 18$25.90$31.60$28.75$37.00 07/09$28.70–$54.10$28.75--
$280.00Jul 17$14.60$22.40$18.50$26.25 07/07$18.50–$70.10$18.50--
$280.00Aug 21$25.70$28.40$27.05$32.75 07/07$27.05–$71.50$27.056
$280.00Sep 18$31.70$35.80$33.75$67.90 06/22$33.75–$73.15$33.75--
$280.00Dec 18$40.70$48.10$44.40$52.52 07/01$44.40–$77.75$44.40--
$240.00Jul 17$0.00$1.00$0.50$7.09 07/09$0.50–$33.30$0.50783
$240.00Aug 21$6.50$7.70$7.10$15.64 07/09$7.10–$37.00$7.1053
$240.00Sep 18$12.00$14.80$13.40$18.85 07/10$13.40–$39.95$13.40114
$240.00Dec 18$21.20$26.90$24.05$31.65 07/01$24.05–$47.25$24.05--
$290.00Jul 17$24.30$32.00$28.15$61.00 06/26$28.15–$80.65$28.15--
$290.00Sep 18$37.10$43.10$40.10$60.00 06/16$40.10–$82.30$40.10--
$290.00Dec 18$46.30$55.20$50.75$77.35 06/18$50.75–$86.75$50.75--
$230.00Jul 17$0.00$1.10$0.55$1.20 07/10$0.55–$24.30$0.55--
$230.00Aug 21$4.30$5.60$4.95$8.90 07/10$4.95–$30.00$4.95172
$230.00Sep 18$7.50$11.80$9.65$12.30 07/08$9.65–$32.90$9.65--
$230.00Dec 18$18.30$23.00$20.65$21.40 07/07$19.70–$40.70$20.65--
$300.00Jul 17$34.30$42.00$38.15$55.58 06/10$38.15–$91.15$38.15--
$300.00Aug 21$38.50$45.60$42.05$84.00 06/25$42.05–$90.90$42.05--
$300.00Dec 18$53.40$61.80$57.60$98.00 05/13$57.25–$94.75$57.60--
$220.00Jul 17$0.00$1.10$0.55$0.53 07/10$0.15–$18.90$0.53--
$220.00Aug 21$2.80$4.40$3.60$5.60 07/10$3.60–$22.90$3.6097
$220.00Sep 18$5.50$8.90$7.20$12.52 07/09$7.00–$25.95$7.20--
$220.00Dec 18$13.80$19.00$16.40$20.50 07/10$16.40–$34.50$16.40--
$310.00Jul 17$44.10$52.00$48.05$59.63 06/05$47.05–$100.85$48.05--
$310.00Sep 18$51.10$58.40$54.75$82.46 06/30$54.75–$101.75$54.75--
$310.00Dec 18$60.40$68.90$64.65$97.79 06/25$64.65–$103.80$64.65--
$210.00Jul 17$0.00$0.75$0.38$0.53 07/10$0.08–$12.85$0.3899
$210.00Aug 21$1.75$3.20$2.48$5.11 07/09$2.40–$17.90$2.4898
$210.00Sep 18$3.80$6.90$5.35$7.21 07/08$5.35–$20.90$5.35--
$210.00Dec 18$10.80$15.80$13.30$26.20 06/25$13.30–$28.90$13.30--
$320.00Sep 18$59.50$66.40$62.95$78.50 06/09$62.65–$110.60$62.95--
$320.00Dec 18$68.00$75.80$71.90$100.00 06/26$71.50–$113.05$71.90--
$200.00Jul 17$0.00$0.50$0.25$0.13 07/10$0.25–$8.20$0.13--
$200.00Aug 21$1.25$2.85$2.05$3.33 07/09$2.05–$12.70$2.05--
$200.00Sep 18$3.30$6.10$4.70$5.82 07/10$4.30–$15.90$4.7078
$200.00Dec 18$8.20$12.30$10.25$13.18 07/10$10.25–$23.75$10.2576
$195.00Jul 17$0.00$0.05$0.03$0.25 07/07$0.03–$6.40$0.03--
$195.00Aug 21$0.80$6.10$3.45$2.45 07/09$1.30–$10.75$2.45--
$195.00Sep 18$2.20$3.60$2.90$4.65 07/07$2.90–$15.35$2.9029
$195.00Dec 18$7.50$10.80$9.15$9.65 07/07$9.15–$21.70$9.15--
$190.00Jul 17$0.00$0.20$0.10$0.19 07/09$0.10–$4.90$0.10--
$190.00Aug 21$0.00$4.80$2.40$2.24 07/09$1.28–$8.85$2.24--
$190.00Sep 18$1.80$5.00$3.40$4.00 07/02$3.15–$12.15$3.40--
$190.00Dec 18$7.20$9.80$8.50$10.80 07/06$8.50–$19.80$8.50--
$185.00Jul 17$0.00$4.80$2.40$0.34 07/10$0.30–$3.40$0.34--
$185.00Aug 21$0.60$5.80$3.20$1.20 07/02$1.55–$6.90$1.20--
$185.00Sep 18$1.40$3.10$2.25$4.76 07/10$2.25–$10.45$2.25--
$185.00Dec 18$4.30$8.60$6.45$9.40 07/10$6.45–$17.90$6.4511
$340.00Sep 18$76.90$84.60$80.75$94.84 07/02$80.55–$130.30$80.75--
$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$1.15$2.20$1.68$2.90 07/07$1.68–$10.00$1.68294
$180.00Dec 18$4.50$7.60$6.05$10.80 06/15$6.05–$16.00$6.05--
$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$0.45$2.10$1.28$2.50 07/02$1.28–$7.65$1.28--
$175.00Dec 18$4.70$6.50$5.60$7.72 07/02$5.60–$13.75$5.60--
$350.00Sep 18$86.00$93.80$89.90$129.85 06/26$89.90–$140.65$89.90--
$350.00Dec 18$92.90$98.40$95.65$125.51 05/22$95.10–$141.30$95.65--
$170.00Jul 17$0.00$2.00$1.00$1.51 06/18$0.60–$2.40$1.00--
$170.00Aug 21$0.00$4.80$2.40$4.09 06/25$2.40–$5.03$2.40--
$170.00Sep 18$1.00$2.50$1.75$3.49 07/10$1.35–$6.55$1.75--
$170.00Dec 18$2.50$7.10$4.80$5.90 07/07$4.80–$14.05$4.80--
$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$6.00$3.03$4.36 06/29$1.10–$5.40$3.03--
$165.00Dec 18$2.55$7.30$4.93$5.50 06/04$4.20–$11.60$4.93--
$360.00Sep 18$95.40$103.30$99.35$133.50 06/26$98.85–$151.05$99.35--
$360.00Dec 18$101.10$107.00$104.05$138.62 06/24$103.15–$150.75$104.05--
$160.00Jul 17$0.00$0.20$0.10$0.13 07/10$0.10–$0.65$0.10--
$160.00Aug 21$0.00$4.80$2.40$0.54 07/09$0.78–$5.03$0.54--
$160.00Sep 18$0.75$2.50$1.63$1.61 07/08$1.25–$5.00$1.61--
$160.00Dec 18$2.55$7.70$5.13$7.90 06/25$3.83–$9.90$5.13--
$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$0.93–$6.10$2.40--
$155.00Dec 18$0.45$5.10$2.78$4.67 06/04$2.78–$8.10$2.78--
$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$4.80$2.40$1.20 07/01$1.10–$5.60$1.20--
$150.00Dec 18$0.05$4.40$2.23$2.95 07/07$2.23–$7.75$2.23--
$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$1.70–$3.80$2.40--
$140.00Dec 18$1.00$3.30$2.15$3.48 06/02$1.60–$6.40$2.15--
$135.00Dec 18$0.00$2.95$1.48$1.89 07/06$1.48–$5.90$1.48--
$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$2.60$1.48$1.69 07/09$1.30–$4.60$1.48--
$400.00Sep 18$133.10$142.00$137.55--$137.55–$137.55—$133.103

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 150
Total Puts 2,339
Put/Call Ratio 15.59
Net Difference -2,189

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,844
Total Puts 1,385
Average Put/Call Ratio 1.71
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