Tour v346
FDS
FACTSET RESH SYS INC
$258.09 -1.67%
$258.00 (-0.03%)🌙
as of 07/17 06:31 PM
(7/16 18:28) ◀
|
Friday, July 17, 2026 (6:31pm)
January 2026
|
▶
◀ 7/17 18:31

Option Volume

Detail
ℹ
Current (07/17) 976
Calls: 818 (84%)
Puts: 158 (16%)
Prior (07/16) 2,489
Calls: 150 (6%)
Puts: 2,339 (94%)
Current vs Prior -60.79%
Calls: +445.33% (Calls)
Puts: -93.24% (Puts)
Prior 7-Day Total 6,323
Calls: 2,800 (44%)
Puts: 3,523 (56%)
Prior 7-Day Average 903
Calls: 400 (44%)
Puts: 503 (56%)
Current vs Prior 7-Day Avg +8.05%
Calls: +104.50%
Puts: -68.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.25M
Calls: $1.12M (90%)
Puts: $126.6K (10%)
Prior (07/16) $4.82M
Calls: $156.0K (3%)
Puts: $4.66M (97%)
Current vs Prior -74.08%
Calls: +619.80%
Puts: -97.29%
Prior 7-Day Total $7.33M
Calls: $2.03M (28%)
Puts: $5.30M (72%)
Prior 7-Day Average $1.05M
Calls: $289.5K (28%)
Puts: $757.3K (72%)
Current vs Prior 7-Day Avg +19.34%
Calls: +287.77%
Puts: -83.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.19
Prior (07/16) 15.59
Current vs Prior -98.76%
Prior 7-Day Average 2.28
Current vs Prior 7-Day Avg -91.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 4,114
Calls: 2,629 (64%)
Puts: 1,485 (36%)
Prior (07/16) 3,221
Calls: 1,149 (36%)
Puts: 2,072 (64%)
Current vs Prior +27.72%
Prior 7-Day Total 22,978
Calls: 12,441 (54%)
Puts: 10,537 (46%)
Prior 7-Day Average 3,282
Calls: 1,777 (54%)
Puts: 1,505 (46%)
Current vs Prior 7-Day Avg +25.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.22% | 14.65%4.22% | 14.65%
Prior 5.18% | 14.84%5.18% | 14.84%
Current vs Prior +182.65% | +32.63%-18.50% | -1.31%
Prior 7-Day Avg 7.30% | 15.58%7.30% | 15.58%
Current vs 7-Day Avg +100.61% | +26.33%-42.15% | -6.00%
Prior 7-Day Eod 5.18% | 14.84%5.18% | 14.84%
Current vs 7-Day Eod +182.65% | +32.63%-18.50% | -1.31%
Sentiment BEARISHBULLISH

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 90% of dollar volume in calls ($1.12M) vs puts ($126.6K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (818 calls vs 158 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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1725.3031.30$28.3021.2%21.0096
$220.00Jul 1736.4041.10$38.7512.1%10.94436
$250.00Jul 176.7011.10$8.9049.4%130.86542
$240.00Jul 1715.3021.60$18.4534.1%100.81191
$240.00Aug 2124.5029.00$26.7516.8%250.7016
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2134.1037.70$35.9010.0%10.74--
$260.00Jul 170.004.00$2.00200.0%70.6934
$280.00Aug 2126.1030.20$28.1514.6%10.66--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 860, top 385)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2114.3016.70$15.5015.5%3850.51307
$290.00Aug 215.007.40$6.2038.7%1470.2621
$300.00Aug 213.105.80$4.4560.7%410.20--
$270.00Aug 2110.5013.40$11.9524.3%400.4265
$280.00Aug 217.3010.20$8.7533.1%340.3429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.704.10$3.4041.2%320.1498
$250.00Aug 2110.7013.30$12.0021.7%180.3931
$230.00Aug 214.506.90$5.7042.1%110.22141
$240.00Aug 217.309.00$8.1520.9%100.2955
$260.00Jul 170.004.00$2.00200.0%70.6934

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1350.7%, max 2376.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 211206.8%53.2%2169.9%36461
$240.00Jul 17Aug 211127.8%50.6%2129.7%35207
$270.00Jul 17Aug 21866.2%53.2%1528.8%63149
$250.00Jul 17Aug 21407.1%50.1%713.0%23561
$260.00Jul 17Aug 21232.0%51.7%349.1%411425
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 211309.4%52.9%2376.5%3598
$240.00Jul 17Aug 211127.8%50.6%2129.7%11837
$230.00Jul 17Aug 21609.0%53.1%1047.7%17141
$250.00Jul 17Aug 21407.1%50.1%713.0%22108
$260.00Jul 17Aug 21232.0%51.7%349.1%1135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 7.33, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$1.75$8.25$1.754.71$291.75
$280.00$290.00Aug 21$2.55$7.45$2.552.92$282.55
$270.00$280.00Aug 21$3.20$6.80$3.202.13$273.20
$260.00$270.00Aug 21$3.55$6.45$3.551.82$263.55
$240.00$250.00Aug 21$5.55$4.45$5.550.80$245.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$1.20$8.80$1.207.33$218.80
$260.00$250.00Jul 17$1.32$8.68$1.326.58$258.68
$230.00$220.00Aug 21$2.30$7.70$2.303.35$227.70
$240.00$230.00Jul 17$2.37$7.63$2.373.22$237.63
$240.00$230.00Aug 21$2.45$7.55$2.453.08$237.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 65.67, avg 5.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Jul 17$9.85$9.85$0.1565.67$239.85
$240.00$250.00Jul 17$9.55$9.55$0.4521.22$249.55
$250.00$260.00Jul 17$8.02$8.02$1.984.05$258.02
$250.00$260.00Aug 21$5.70$5.70$4.301.33$255.70
$240.00$250.00Aug 21$5.55$5.55$4.451.25$245.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$7.75$7.75$2.253.44$282.25
$280.00$260.00Aug 21$11.55$11.55$8.451.37$268.45
$260.00$250.00Aug 21$4.60$4.60$5.400.85$255.40
$250.00$240.00Aug 21$3.85$3.85$6.150.63$246.15
$240.00$230.00Aug 21$2.45$2.45$7.550.32$237.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $9.13, cheapest $2.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$6.351206.8%53.2%
$240.00Jul 17Aug 21$8.301127.8%50.6%
$270.00Jul 17Aug 21$9.55866.2%53.2%
$250.00Jul 17Aug 21$12.30407.1%50.1%
$260.00Jul 17Aug 21$14.62232.0%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$2.851309.4%52.9%
$230.00Jul 17Aug 21$5.67609.0%53.1%
$240.00Jul 17Aug 21$5.751127.8%50.6%
$250.00Jul 17Aug 21$11.32407.1%50.1%
$260.00Jul 17Aug 21$14.60232.0%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.12% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$0.88$2.00$2.88$257.12$262.881.12%
$250.00Jul 17$8.90$0.68$9.58$240.42$259.583.71%
$240.00Jul 17$18.45$2.40$20.85$219.15$260.858.08%
$230.00Jul 17$28.30$0.03$28.33$201.67$258.3310.98%
$260.00Aug 21$15.50$16.60$32.10$227.90$292.1012.44%
$250.00Aug 21$21.20$12.00$33.20$216.80$283.2012.86%
$240.00Aug 21$26.75$8.15$34.90$205.10$274.9013.52%
$280.00Aug 21$8.75$28.15$36.90$243.10$316.9014.30%
$220.00Jul 17$38.75$0.55$39.30$180.70$259.3015.23%
$290.00Aug 21$6.20$35.90$42.10$247.90$332.1016.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.60% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$250.00Jul 17$0.88$0.68$1.56$248.44$261.56
$270.00$250.00Jul 17$2.40$0.68$3.08$246.92$273.08
$280.00$250.00Jul 17$2.40$0.68$3.08$246.92$283.08
$260.00$240.00Jul 17$0.88$2.40$3.28$236.72$263.28
$270.00$240.00Jul 17$2.40$2.40$4.80$235.20$274.80
$280.00$240.00Jul 17$2.40$2.40$4.80$235.20$284.80
$300.00$220.00Aug 21$4.45$3.40$7.85$212.15$307.85
$290.00$220.00Aug 21$6.20$3.40$9.60$210.40$299.60
$300.00$230.00Aug 21$4.45$5.70$10.15$219.85$310.15
$290.00$230.00Aug 21$6.20$5.70$11.90$218.10$301.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.41, avg credit $6.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.15$1.854.41$231.85$258.15
220/230250/260Aug 21$8.00$2.004.00$222.00$258.00
220/230240/250Aug 21$7.85$2.153.65$222.15$247.85
250/260270/280Aug 21$7.80$2.203.55$252.20$277.80
240/250260/270Aug 21$7.40$2.602.85$242.60$267.40
250/260280/290Aug 21$7.15$2.852.51$252.85$287.15
240/250270/280Aug 21$7.05$2.952.39$242.95$277.05
210/220250/260Aug 21$6.90$3.102.23$213.10$256.90
210/220240/250Aug 21$6.75$3.252.08$213.25$246.75
260/280290/300Aug 21$13.30$6.701.99$266.70$303.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$0.30$9.7032.33
$260.00$270.00$280.00Aug 21$0.35$9.6527.57
$220.00$230.00$240.00Jul 17$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.65$9.3514.38
$280.00$290.00$300.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.15$9.8565.67
$240.00$250.00$260.00Aug 21$0.75$9.2512.33
$210.00$220.00$230.00Aug 21$1.10$8.908.09
$230.00$240.00$250.00Aug 21$1.40$8.606.14
$220.00$230.00$240.00Jul 17$2.89$7.112.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-5.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$2.40$7.60
$290.00$300.001:2Aug 21-$2.70$7.30
$280.00$290.001:2Aug 21-$3.65$6.35
$260.00$270.001:2Jul 17-$3.92$6.08
$270.00$280.001:2Aug 21-$5.55$4.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 21-$5.05$14.95
$220.00$210.001:2Aug 21-$1.00$9.00
$230.00$220.001:2Jul 17-$1.07$8.93
$230.00$220.001:2Aug 21-$1.10$8.90
$240.00$230.001:2Aug 21-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.54%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$14.300.510.7%5.54%6.28%385307
$270.00Aug 21$10.500.424.6%4.07%8.68%4065
$280.00Aug 21$7.300.348.5%2.83%11.32%3429
$290.00Aug 21$5.000.2612.4%1.94%14.30%14721
$300.00Aug 21$3.100.2016.2%1.20%17.44%41--

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 $200.00 12-18 call last traded $50.60 on 06/26 (now $67.40/$72.60) — try a limit near $67.40. Also watch the $220.00 07-17 call last traded $22.50 on 07/09 (now $36.40/$41.10) — try a limit near $36.40; the $210.00 09-18 call last traded $49.15 on 07/01 (now $51.80/$59.00) — try a limit near $51.80. Most tradeable put: the $260.00 08-21 put last traded $22.00 on 07/10 (now $15.30/$17.90) — try a limit near $16.60.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$0.00$1.75$0.88$2.30 07/10$0.88–$9.30$0.88118
$260.00Aug 21$14.30$16.70$15.50$11.50 07/10$4.65–$20.05$14.30307
$260.00Sep 18$21.20$24.50$22.85$14.20 07/09$7.55–$24.70$21.20--
$260.00Dec 18$32.20$39.00$35.60$27.80 07/10$15.50–$37.30$32.20--
$250.00Jul 17$6.70$11.10$8.90$4.81 07/10$2.50–$15.20$6.70542
$250.00Aug 21$19.60$22.80$21.20$16.55 07/10$6.20–$25.35$19.6019
$250.00Sep 18$24.80$29.10$26.95$20.57 07/10$9.10–$29.95$24.80--
$250.00Dec 18$36.50$42.50$39.50$33.00 07/10$18.35–$42.35$36.50--
$270.00Jul 17$0.00$4.80$2.40$1.28 07/10$0.63–$5.25$1.2884
$270.00Aug 21$10.50$13.40$11.95$9.20 07/08$3.75–$14.70$10.5065
$270.00Sep 18$16.80$19.60$18.20$18.85 07/07$6.00–$20.40$18.20--
$270.00Dec 18$27.80$34.80$31.30$22.60 07/09$13.70–$32.75$27.80--
$240.00Jul 17$15.30$21.60$18.45$10.20 07/10$3.33–$23.15$15.30191
$240.00Aug 21$24.50$29.00$26.75$31.03 07/07$8.35–$31.40$26.7516
$240.00Sep 18$31.00$34.70$32.85$12.56 06/25$11.55–$35.65$31.00--
$240.00Dec 18$42.50$48.00$45.25$42.20 07/01$20.75–$48.20$42.50--
$280.00Jul 17$0.00$4.80$2.40$0.45 07/09$0.25–$2.40$0.45432
$280.00Aug 21$7.30$10.20$8.75$5.30 07/09$3.00–$11.00$7.3029
$280.00Sep 18$13.20$16.70$14.95$13.00 07/06$5.65–$17.40$13.20--
$280.00Dec 18$23.90$31.00$27.45$26.80 07/07$11.55–$28.90$26.80--
$230.00Jul 17$25.30$31.30$28.30$17.72 07/10$6.00–$32.60$25.3096
$230.00Aug 21$32.20$38.30$35.25$21.90 07/09$10.90–$38.60$32.20--
$230.00Sep 18$37.70$41.50$39.60$41.10 07/07$14.35–$42.50$39.60--
$230.00Dec 18$48.50$53.40$50.95$31.23 06/22$24.10–$53.15$48.50--
$290.00Jul 17$0.00$0.05$0.03$0.19 07/09$0.03–$1.80$0.03--
$290.00Aug 21$5.00$7.40$6.20$3.87 07/09$2.20–$8.25$5.0021
$290.00Sep 18$10.40$13.30$11.85$5.20 07/09$3.75–$13.70$10.40--
$290.00Dec 18$21.40$26.40$23.90$23.40 07/07$10.45–$25.35$23.40--
$220.00Jul 17$36.40$41.10$38.75$22.50 07/09$9.65–$43.05$36.40436
$220.00Aug 21$40.60$46.50$43.55$39.36 07/01$14.35–$46.35$40.60--
$220.00Sep 18$43.90$51.00$47.45$23.21 06/23$17.70–$50.10$43.90--
$220.00Dec 18$54.00$59.70$56.85$52.50 07/06$28.05–$59.85$54.00--
$300.00Jul 17$0.00$0.25$0.13$0.15 07/10$0.13–$3.08$0.13--
$300.00Aug 21$3.10$5.80$4.45$2.70 07/09$2.42–$5.50$3.10--
$300.00Sep 18$6.90$10.90$8.90$8.90 07/02$3.28–$11.15$8.90--
$300.00Dec 18$18.50$22.20$20.35$20.00 07/02$9.10–$22.60$20.00--
$210.00Jul 17$45.30$52.10$48.70$39.00 07/01$13.90–$52.15$45.30--
$210.00Aug 21$48.30$55.20$51.75$43.00 07/08$18.65–$55.05$48.30--
$210.00Sep 18$51.80$59.00$55.40$49.15 07/01$22.75–$58.20$51.80228
$210.00Dec 18$60.50$66.00$63.25$33.50 05/18$32.40–$66.55$60.50--
$310.00Jul 17$0.00$0.20$0.10$0.34 07/02$0.10–$1.02$0.10--
$310.00Aug 21$1.65$4.40$3.03$4.00 07/07$1.55–$3.98$3.03--
$310.00Sep 18$3.60$9.20$6.40$5.40 06/16$3.15–$8.65$5.40--
$310.00Dec 18$16.00$20.80$18.40$15.40 07/02$7.55–$19.40$16.00--
$200.00Jul 17$55.30$62.10$58.70$61.40 07/07$19.35–$61.90$58.70--
$200.00Aug 21$57.60$64.40$61.00$56.48 07/01$23.85–$64.55$57.60--
$200.00Sep 18$60.50$66.00$63.25$66.00 07/07$27.65–$67.30$63.25--
$200.00Dec 18$67.40$72.60$70.00$50.60 06/26$36.75–$73.85$67.406
$320.00Jul 17$0.00$10.00$5.00$2.56 06/05$0.25–$5.00$2.56--
$320.00Aug 21$0.65$2.60$1.63$2.13 07/01$1.00–$3.23$1.63--
$320.00Sep 18$4.00$7.60$5.80$6.16 07/06$2.50–$7.40$5.80--
$320.00Dec 18$12.80$19.50$16.15$12.50 07/01$7.25–$16.90$12.80--
$195.00Dec 18$71.20$76.50$73.85$47.50 05/20$39.70–$77.50$71.20--
$190.00Sep 18$67.50$76.00$71.75$40.40 06/22$33.70–$76.35$67.50--
$330.00Jul 17$0.00$10.00$5.00$0.08 06/22$0.10–$5.00$0.08--
$330.00Aug 21$1.00$2.45$1.73$2.28 07/07$0.90–$2.42$1.7323
$330.00Sep 18$0.95$6.50$3.73$2.20 06/18$2.17–$5.20$2.20--
$330.00Dec 18$10.30$17.20$13.75$9.90 05/26$5.60–$14.85$10.30--
$185.00Sep 18$73.10$80.00$76.55$65.70 06/03$36.70–$80.90$73.10--
$180.00Jul 17$75.30$82.10$78.70$54.00 06/26$32.70–$82.55$75.30--
$180.00Dec 18$83.10$88.20$85.65$59.75 05/18$48.15–$90.00$83.10--
$340.00Jul 17$0.00$4.80$2.40$0.04 07/02$0.25–$2.40$0.04--
$340.00Sep 18$2.25$7.60$4.93$2.50 06/17$2.48–$5.70$2.50--
$340.00Dec 18$9.80$14.40$12.10$10.07 07/01$5.32–$13.15$10.07--
$175.00Dec 18$87.30$92.30$89.80$56.15 06/26$51.25–$94.30$87.30--
$170.00Jul 17$85.30$92.10$88.70$63.60 06/26$41.95–$92.55$85.30--
$170.00Sep 18$87.30$94.40$90.85$76.51 05/29$47.80–$94.55$87.30--
$170.00Dec 18$91.50$98.60$95.05$71.37 06/29$54.45–$98.70$91.50--
$350.00Aug 21$0.05$5.80$2.93$0.70 07/10$0.75–$2.98$0.70--
$350.00Sep 18$1.00$7.00$4.00$2.00 07/10$1.38–$5.15$2.0016
$350.00Dec 18$7.80$13.20$10.50$11.00 07/07$3.63–$11.75$10.50--
$160.00Sep 18$96.30$103.80$100.05$106.06 06/01$54.85–$104.75$100.05--
$360.00Aug 21$0.00$4.80$2.40$0.55 07/10$0.55–$2.88$0.55--
$360.00Sep 18$0.00$4.80$2.40$1.60 07/10$1.00–$4.13$1.60--
$360.00Dec 18$6.80$12.10$9.45$7.00 07/10$4.10–$9.80$7.00--
$150.00Sep 18$106.50$113.70$110.10$122.65 06/01$63.70–$114.40$110.10--
$370.00Sep 18$0.00$2.60$1.30$1.45 07/02$0.85–$4.98$1.30--
$370.00Dec 18$3.90$10.80$7.35$3.80 06/22$3.43–$8.85$3.90--
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$4.53$2.40--
$380.00Dec 18$3.50$11.00$7.25$7.05 07/07$3.08–$7.75$7.05--
$135.00Jul 17$120.30$127.10$123.70$92.00 07/01$74.65–$128.25$120.30--
$130.00Jul 17$125.30$132.10$128.70$97.00 07/01$79.85–$133.25$125.30--
$130.00Sep 18$124.60$133.30$128.95$88.40 06/22$82.00–$134.30$124.60--
$130.00Dec 18$127.50$134.50$131.00$91.22 06/22$85.35–$133.90$127.50--
$125.00Dec 18$132.20$139.00$135.60$111.10 06/26$89.60–$139.50$132.20--
$400.00Sep 18$0.00$2.75$1.38$1.77 06/02$0.75–$3.63$1.38--
$105.00Dec 18$149.90$158.20$154.05$145.38 07/08$107.15–$159.30$149.90--
$100.00Sep 18$154.60$163.00$158.80$152.00 07/01$110.70–$163.80$154.60--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$0.00$4.00$2.00$12.26 07/06$2.00–$50.75$2.0034
$260.00Aug 21$15.30$17.90$16.60$22.00 07/10$15.20–$53.25$16.601
$260.00Sep 18$22.50$25.20$23.85$33.39 07/09$21.05–$55.65$23.85--
$260.00Dec 18$30.80$37.80$34.30$42.89 07/09$33.15–$61.80$34.30--
$250.00Jul 17$0.00$1.35$0.68$13.00 07/09$0.68–$41.55$0.6877
$250.00Aug 21$10.70$13.30$12.00$14.80 07/07$11.00–$45.20$12.0031
$250.00Sep 18$17.60$20.20$18.90$23.55 07/10$16.65–$47.35$18.90--
$250.00Dec 18$26.60$32.70$29.65$37.00 07/09$28.70–$54.10$29.65--
$270.00Jul 17$8.70$14.70$11.70$21.40 07/02$8.90–$60.40$11.70--
$270.00Aug 21$21.10$23.60$22.35$31.93 07/01$20.65–$62.30$22.35--
$270.00Sep 18$28.10$30.70$29.40$30.69 06/01$26.55–$64.25$29.40--
$270.00Dec 18$36.80$44.00$40.40$50.00 07/09$38.60–$69.40$40.40--
$240.00Jul 17$0.00$4.80$2.40$7.09 07/09$0.50–$33.30$2.40782
$240.00Aug 21$7.30$9.00$8.15$15.64 07/09$7.10–$37.00$8.1555
$240.00Sep 18$13.60$16.00$14.80$18.85 07/10$13.40–$39.95$14.80113
$240.00Dec 18$22.10$28.10$25.10$31.65 07/01$24.05–$47.25$25.1023
$280.00Jul 17$19.30$23.40$21.35$26.25 07/07$18.50–$70.10$21.35--
$280.00Aug 21$26.10$30.20$28.15$32.75 07/07$27.05–$71.50$28.15--
$280.00Sep 18$33.90$37.00$35.45$67.90 06/22$33.75–$73.15$35.45--
$280.00Dec 18$43.60$49.50$46.55$52.52 07/01$44.40–$77.75$46.55--
$230.00Jul 17$0.00$0.05$0.03$1.20 07/10$0.03–$24.30$0.03--
$230.00Aug 21$4.50$6.90$5.70$8.90 07/10$4.95–$30.00$5.70141
$230.00Sep 18$8.50$12.50$10.50$12.30 07/08$9.65–$32.90$10.50--
$230.00Dec 18$16.50$22.90$19.70$21.40 07/07$19.70–$40.70$19.70--
$290.00Jul 17$27.90$34.70$31.30$61.00 06/26$28.15–$80.65$31.30--
$290.00Sep 18$39.70$44.00$41.85$60.00 06/16$40.10–$82.30$41.85--
$290.00Dec 18$50.30$55.60$52.95$77.35 06/18$50.75–$86.75$52.95--
$220.00Jul 17$0.00$1.10$0.55$0.53 07/10$0.15–$18.90$0.53--
$220.00Aug 21$2.70$4.10$3.40$5.60 07/10$3.40–$22.90$3.4098
$220.00Sep 18$6.30$8.90$7.60$12.52 07/09$7.00–$25.95$7.60--
$220.00Dec 18$14.70$18.70$16.70$20.50 07/10$16.40–$34.50$16.7025
$300.00Jul 17$37.90$44.70$41.30$55.58 06/10$38.15–$91.15$41.30--
$300.00Aug 21$40.90$47.00$43.95$84.00 06/25$42.05–$90.90$43.95--
$300.00Dec 18$57.00$62.40$59.70$98.00 05/13$57.25–$94.75$59.70--
$210.00Jul 17$0.00$0.75$0.38$0.53 07/10$0.08–$12.85$0.38--
$210.00Aug 21$1.40$3.00$2.20$5.11 07/09$2.20–$17.90$2.20100
$210.00Sep 18$4.20$7.80$6.00$7.21 07/08$5.35–$20.90$6.00--
$210.00Dec 18$10.40$16.80$13.60$26.20 06/25$13.30–$28.90$13.60--
$310.00Jul 17$47.90$54.70$51.30$59.63 06/05$47.05–$100.85$51.30--
$310.00Sep 18$53.80$60.10$56.95$82.46 06/30$54.75–$101.75$56.95--
$310.00Dec 18$64.60$69.90$67.25$97.79 06/25$64.65–$103.80$67.25--
$200.00Jul 17$0.00$0.05$0.03$0.13 07/10$0.03–$8.20$0.03--
$200.00Aug 21$0.50$3.60$2.05$3.33 07/09$2.05–$12.70$2.05--
$200.00Sep 18$2.85$6.10$4.47$5.82 07/10$4.30–$15.90$4.47--
$200.00Dec 18$9.20$13.60$11.40$13.18 07/10$10.25–$23.75$11.40--
$320.00Sep 18$62.50$69.00$65.75$78.50 06/09$62.65–$110.60$65.75--
$320.00Dec 18$70.50$77.70$74.10$100.00 06/26$71.50–$113.05$74.10--
$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$2.65$7.50$5.08$4.65 07/07$2.90–$15.35$4.65--
$195.00Dec 18$6.40$12.20$9.30$9.65 07/07$9.15–$21.70$9.30--
$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$0.05$7.10$3.58$4.00 07/02$3.15–$12.15$3.58--
$190.00Dec 18$4.80$11.80$8.30$10.80 07/06$8.30–$19.80$8.30--
$185.00Jul 17$0.00$4.80$2.40$0.34 07/10$0.30–$3.40$0.34--
$185.00Aug 21$0.55$2.50$1.53$1.20 07/02$1.53–$6.90$1.205
$185.00Sep 18$0.05$6.00$3.03$4.76 07/10$2.25–$10.45$3.03--
$185.00Dec 18$6.00$10.80$8.40$9.40 07/10$6.45–$17.90$8.40--
$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$1.40$3.00$2.20$2.90 07/07$1.68–$10.00$2.20--
$180.00Dec 18$5.40$7.60$6.50$10.80 06/15$6.05–$16.00$6.50--
$340.00Sep 18$80.30$87.00$83.65$94.84 07/02$80.55–$130.30$83.65--
$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$0.05$6.40$3.23$2.50 07/02$1.28–$7.65$2.50--
$175.00Dec 18$4.60$7.90$6.25$7.72 07/02$5.60–$13.75$6.25--
$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$1.25$3.50$2.38$3.49 07/10$1.35–$6.55$2.38--
$170.00Dec 18$2.50$7.70$5.10$5.90 07/07$4.80–$14.05$5.10--
$350.00Sep 18$89.30$96.60$92.95$129.85 06/26$89.90–$140.65$92.95--
$350.00Dec 18$96.70$102.20$99.45$125.51 05/22$95.10–$141.30$99.45--
$165.00Jul 17$0.00$0.50$0.25$0.10 07/01$0.25–$2.40$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$1.10–$5.40$2.40--
$165.00Dec 18$2.50$7.90$5.20$5.50 06/04$4.20–$11.60$5.20--
$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$0.80$2.45$1.63$1.61 07/08$1.25–$5.00$1.61--
$160.00Dec 18$2.55$7.50$5.03$7.90 06/25$3.83–$9.90$5.03--
$360.00Sep 18$99.00$106.00$102.50$133.50 06/26$98.85–$151.05$102.50--
$360.00Dec 18$104.40$110.80$107.60$138.62 06/24$103.15–$150.75$107.60--
$155.00Jul 17$0.00$0.10$0.05$0.09 07/02$0.05–$0.85$0.05--
$155.00Sep 18$0.05$5.90$2.98$6.31 05/14$0.93–$6.10$2.98--
$155.00Dec 18$0.35$7.20$3.78$4.67 06/04$2.78–$8.10$3.78--
$150.00Jul 17$0.00$0.10$0.05$0.05 07/09$0.05–$0.60$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$6.90$3.48$2.95 07/07$2.23–$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$1.83–$3.80$2.40--
$140.00Dec 18$0.05$6.50$3.28$3.48 06/02$1.60–$6.40$3.28--
$135.00Dec 18$0.05$6.40$3.23$1.89 07/06$1.48–$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$1.33–$5.03$0.70--
$130.00Dec 18$0.00$4.80$2.40$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 818
Total Puts 158
Put/Call Ratio 0.19
Net Difference 660

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,800
Total Puts 3,523
Average Put/Call Ratio 2.28
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