NEW Tour v251
FDS
FACTSET RESH SYS INC
$239.75 +4.20%
(7/1 09:40) ◀
|
Wednesday, July 1, 2026 (9:45am)
January 2026
|
▶ (7/1 09:50)
◀ 7/1 09:45 ▶

Option Volume

Detail
ℹ
Current (07/01 9:45am) 908
Calls: 459 (51%)
Puts: 449 (49%)
Prior --
Calls: 172 (69%)
Puts: 77 (31%)
Current vs Prior +0.00%
Calls: +166.86% (Calls)
Puts: +483.12% (Puts)
Prior 7-Day Total 6,061
Calls: 3,559 (59%)
Puts: 2,502 (41%)
Prior 7-Day Average 865
Calls: 508 (59%)
Puts: 357 (41%)
Current vs Prior 7-Day Avg +4.87%
Calls: -9.72%
Puts: +25.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:45am) $365.6K
Calls: $266.4K (73%)
Puts: $99.2K (27%)
Prior --
Calls: $47.0K (11%)
Puts: $362.0K (89%)
Current vs Prior +0.00%
Calls: +466.78%
Puts: -72.59%
Prior 7-Day Total $4.69M
Calls: $1.97M (42%)
Puts: $2.72M (58%)
Prior 7-Day Average $669.7K
Calls: $281.6K (42%)
Puts: $388.1K (58%)
Current vs Prior 7-Day Avg -45.41%
Calls: -5.39%
Puts: -74.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:45am) 0.98
Prior 1.00
Current vs Prior -2.18%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -34.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01 9:45am) 8,968
Calls: 3,860 (43%)
Puts: 5,108 (57%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 68,976
Calls: 37,887 (55%)
Puts: 31,089 (45%)
Prior 7-Day Average 9,853
Calls: 5,412 (55%)
Puts: 4,441 (45%)
Current vs Prior 7-Day Avg -8.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.89% | 17.37%
Prior 13.92% | 19.22%
Current vs Prior -21.82% | -9.61%
Prior 7-Day Avg 10.71% | 17.63%
Current vs 7-Day Avg +1.62% | -1.44%
Prior 7-Day Eod 13.92% | 19.22%
Current vs 7-Day Eod -21.82% | -9.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.12% | 41.42%
Calls: 32.42% | 32.85%
Puts: 51.83% | 50.00%
Prior 9.62% | 12.03%
Calls: 6.42% | 10.57%
Puts: 12.83% | 13.48%
Current vs Prior +337.84% | +244.31%
Prior 7-Day Avg 28.70% | 19.82%
Calls: 26.59% | 18.10%
Puts: 30.81% | 21.54%
Current vs 7-Day Avg +46.75% | +108.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($266.4K).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 0.77, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1737.1044.30$40.7017.7%100.9313
$220.00Jul 1720.3026.90$23.6028.0%110.83490
$230.00Jul 1713.7019.00$16.3532.4%200.70101
$240.00Jul 178.5013.50$11.0045.5%350.54244
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1737.6045.20$41.4018.4%--0.8911
$270.00Jul 1728.4035.30$31.8521.7%10.8539
$260.00Jul 1719.7026.80$23.2530.5%--0.7727
$250.00Jul 1712.0019.00$15.5045.2%--0.6223

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 862, top 313)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 170.301.00$0.65107.7%1490.0571
$280.00Jul 171.302.50$1.9063.2%870.13131
$270.00Jul 171.503.20$2.3572.3%840.17146
$240.00Jul 178.5013.50$11.0045.5%350.54244
$230.00Jul 1713.7019.00$16.3532.4%200.70101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.252.00$1.13154.9%3130.07419
$190.00Jul 170.004.80$2.40200.0%320.10100
$220.00Jul 170.754.00$2.38136.6%290.17148
$230.00Jul 172.307.50$4.90106.1%250.3155
$240.00Jul 177.2012.30$9.7552.3%80.47714

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 32.33, avg 8.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.30$9.70$0.3032.33$300.30
$290.00$300.00Jul 17$0.33$9.67$0.3329.30$290.33
$270.00$280.00Jul 17$0.45$9.55$0.4521.22$270.45
$280.00$290.00Jul 17$0.92$9.08$0.929.87$280.92
$260.00$270.00Jul 17$0.95$9.05$0.959.53$260.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.67$4.33$0.676.46$179.33
$210.00$200.00Jul 17$1.42$8.58$1.426.04$208.58
$195.00$190.00Jul 17$1.07$3.93$1.073.67$193.93
$230.00$220.00Jul 17$2.52$7.48$2.522.97$227.48
$190.00$185.00Jul 17$1.85$3.15$1.851.70$188.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 21.22, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$220.00Jul 17$17.10$17.10$2.905.90$217.10
$220.00$230.00Jul 17$7.25$7.25$2.752.64$227.25
$230.00$240.00Jul 17$5.35$5.35$4.651.15$235.35
$240.00$250.00Jul 17$4.60$4.60$5.400.85$244.60
$250.00$260.00Jul 17$3.10$3.10$6.900.45$253.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$9.55$9.55$0.4521.22$270.45
$270.00$260.00Jul 17$8.60$8.60$1.406.14$261.40
$260.00$250.00Jul 17$7.75$7.75$2.253.44$252.25
$250.00$240.00Jul 17$5.75$5.75$4.251.35$244.25
$240.00$230.00Jul 17$4.85$4.85$5.150.94$235.15

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.65% of stock, avg 12.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$11.00$9.75$20.75$219.25$260.758.65%
$230.00Jul 17$16.35$4.90$21.25$208.75$251.258.86%
$250.00Jul 17$6.40$15.50$21.90$228.10$271.909.13%
$220.00Jul 17$23.60$2.38$25.98$194.02$245.9810.84%
$260.00Jul 17$3.30$23.25$26.55$233.45$286.5511.07%
$270.00Jul 17$2.35$31.85$34.20$235.80$304.2014.26%
$200.00Jul 17$40.70$1.13$41.83$158.17$241.8317.45%
$280.00Jul 17$1.90$41.40$43.30$236.70$323.3018.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.40% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$220.00Jul 17$0.98$2.38$3.36$216.64$293.36
$290.00$210.00Jul 17$0.98$2.55$3.53$206.47$293.53
$280.00$220.00Jul 17$1.90$2.38$4.28$215.72$284.28
$280.00$210.00Jul 17$1.90$2.55$4.45$205.55$284.45
$290.00$195.00Jul 17$0.98$3.47$4.45$190.55$294.45
$270.00$220.00Jul 17$2.35$2.38$4.73$215.27$274.73
$270.00$210.00Jul 17$2.35$2.55$4.90$205.10$274.90
$280.00$195.00Jul 17$1.90$3.47$5.37$189.63$285.37
$260.00$220.00Jul 17$3.30$2.38$5.68$214.32$265.68
$270.00$195.00Jul 17$2.35$3.47$5.82$189.18$275.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 82.33, avg credit $5.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Jul 17$9.88$0.1282.33$270.12$299.88
270/280300/310Jul 17$9.85$0.1565.67$270.15$309.85
260/270280/290Jul 17$9.52$0.4819.83$260.48$289.52
185/190200/220Jul 17$18.95$1.0518.05$171.05$218.95
185/190220/230Jul 17$9.10$0.9010.11$180.90$229.10
190/195200/220Jul 17$18.17$1.839.93$176.83$218.17
260/270290/300Jul 17$8.93$1.078.35$261.07$298.93
260/270300/310Jul 17$8.90$1.108.09$261.10$308.90
175/180200/220Jul 17$17.77$2.237.97$162.23$217.77
200/210220/230Jul 17$8.67$1.336.52$201.33$228.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.50$9.5019.00
$280.00$290.00$300.00Jul 17$0.59$9.4115.95
$230.00$240.00$250.00Jul 17$0.75$9.2512.33
$240.00$250.00$260.00Jul 17$1.50$8.505.67
$220.00$230.00$240.00Jul 17$1.90$8.104.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.85$9.1510.76
$230.00$240.00$250.00Jul 17$0.90$9.1010.11
$260.00$270.00$280.00Jul 17$0.95$9.059.53
$170.00$175.00$180.00Jul 17$0.62$4.387.06
$240.00$250.00$260.00Jul 17$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-6.50, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Jul 17-$6.50$13.50
$300.00$310.001:2Jul 17-$0.05$9.95
$280.00$290.001:2Jul 17-$0.06$9.94
$250.00$260.001:2Jul 17-$0.20$9.80
$290.00$300.001:2Jul 17-$0.32$9.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$0.05$9.95
$220.00$210.001:2Jul 17-$2.72$7.28
$250.00$240.001:2Jul 17-$4.00$6.00
$175.00$170.001:2Jul 17-$0.25$4.75
$195.00$190.001:2Jul 17-$1.33$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.55%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Jul 17$8.500.540.1%3.55%3.65%35244
$250.00Jul 17$5.200.394.3%2.17%6.44%20177
$260.00Jul 17$2.600.248.4%1.08%9.53%8165
$270.00Jul 17$1.500.1712.6%0.63%13.24%84146
$280.00Jul 17$1.300.1316.8%0.54%17.33%87131
$290.00Jul 17$0.450.0821.0%0.19%21.15%16282
$300.00Jul 17$0.300.0525.1%0.13%25.26%14971

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. 191 contracts (avg 664 vol/day, 171 traded recently)

FDS averages only 664 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 $100.00 09-18 call last traded $142.96 on 06/11 (now $128.00/$136.00) — try a limit near $132.00. Also watch the $130.00 12-18 call last traded $91.22 on 06/22 (now $99.00/$108.00) — try a limit near $99.00; the $125.00 12-18 call last traded $111.10 on 06/26 (now $104.00/$113.90) — try a limit near $108.95. Most tradeable put: the $350.00 12-18 put last traded $125.51 on 05/22 (now $118.00/$128.00) — try a limit near $123.00.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$9.90$15.80$12.85$14.10 06/26$6.00–$36.80$12.8576
$230.00Aug 21$15.00$24.70$19.85$20.80 06/26$10.90–$22.05$19.857
$230.00Sep 18$19.00$28.90$23.95$21.00 06/22$14.35–$45.55$21.0085
$230.00Dec 18$30.40$39.00$34.70$31.23 06/22$24.10–$55.00$31.2324
$240.00Jul 17$7.70$12.00$9.85$9.90 06/26$3.33–$29.90$9.85200
$240.00Aug 21$10.50$19.80$15.15$15.63 06/26$8.35–$17.25$15.157
$240.00Sep 18$15.00$24.80$19.90$12.56 06/25$11.55–$38.90$15.0046
$240.00Dec 18$26.30$35.00$30.65$39.00 06/12$20.75–$49.30$30.6515
$220.00Jul 17$14.70$22.20$18.45$19.70 06/26$9.65–$44.15$18.45453
$220.00Aug 21$21.00$29.10$25.05$20.00 06/22$14.35–$26.80$21.001
$220.00Sep 18$24.40$34.00$29.20$23.21 06/23$17.70–$51.90$24.4046
$220.00Dec 18$34.00$43.90$38.95$62.00 06/04$28.05–$60.75$38.9516
$250.00Jul 17$5.50$9.40$7.45$7.00 06/26$2.50–$23.75$7.0055
$250.00Sep 18$11.10$21.00$16.05$10.06 06/25$9.10–$33.75$11.1039
$250.00Dec 18$24.30$29.30$26.80$30.40 06/17$18.35–$45.00$26.8022
$250.00Aug 21$7.30$16.80$12.05--$12.05–$12.05—$7.304
$210.00Jul 17$23.30$28.10$25.70$14.00 06/25$13.90–$51.60$23.308
$210.00Aug 21$26.70$35.60$31.15$24.10 06/26$18.65–$33.35$26.701
$210.00Sep 18$31.90$39.00$35.45$37.00 06/26$22.75–$58.90$35.45229
$210.00Dec 18$40.50$49.00$44.75$33.50 05/18$32.40–$66.15$40.502
$260.00Jul 17$3.90$4.60$4.25$4.35 06/26$1.88–$18.80$4.25130
$260.00Aug 21$4.70$13.40$9.05$9.50 06/26$4.65–$9.90$9.05305
$260.00Sep 18$8.70$17.10$12.90$13.75 06/26$7.55–$29.35$12.9095
$260.00Dec 18$18.10$28.00$23.05$15.50 06/25$15.50–$40.30$18.1024
$200.00Jul 17$31.60$37.70$34.65$36.00 06/17$19.35–$60.35$34.653
$200.00Sep 18$37.00$45.70$41.35$34.30 06/22$27.65–$66.50$37.0059
$200.00Dec 18$46.30$55.00$50.65$50.60 06/26$36.75–$73.35$50.606
$195.00Sep 18$43.30$49.00$46.15$35.00 05/05$30.65–$69.60$43.3020
$195.00Dec 18$49.00$58.00$53.50$47.50 05/20$39.70–$76.90$49.001
$270.00Jul 17$1.75$2.65$2.20$2.40 06/26$1.50–$14.40$2.20150
$270.00Aug 21$2.00$11.70$6.85$7.48 06/26$3.75–$8.40$6.858
$270.00Sep 18$6.20$14.90$10.55$10.60 06/26$6.00–$24.70$10.5548
$270.00Dec 18$15.10$25.00$20.05$20.00 06/26$13.70–$35.55$20.0016
$190.00Sep 18$44.00$53.30$48.65$40.40 06/22$33.70–$74.10$44.007
$190.00Dec 18$52.10$62.00$57.05--$57.05–$57.05—$52.102
$185.00Sep 18$48.00$57.40$52.70$65.70 06/03$36.70–$78.15$52.7015
$280.00Jul 17$1.10$2.15$1.63$1.75 06/26$0.73–$11.10$1.6343
$280.00Aug 21$2.45$8.70$5.57$5.50 06/26$3.00–$5.85$5.5013
$280.00Sep 18$6.10$11.90$9.00$9.40 06/26$5.65–$21.00$9.0049
$280.00Dec 18$12.50$22.00$17.25$20.70 06/17$11.55–$32.55$17.257
$180.00Jul 17$47.30$56.00$51.65$54.00 06/26$32.70–$78.75$51.651
$180.00Sep 18$52.00$61.70$56.85$58.00 05/01$40.40–$82.80$56.852
$180.00Dec 18$59.30$68.00$63.65$59.75 05/18$48.15–$87.85$59.753
$175.00Dec 18$63.50$72.00$67.75$56.15 06/26$51.25–$91.75$63.502
$175.00Sep 18$56.40$64.90$60.65--$60.65–$60.65—$56.405
$290.00Jul 17$0.25$1.35$0.80$1.11 06/26$0.53–$9.05$0.8029
$290.00Sep 18$1.80$11.00$6.40$5.00 06/23$3.75–$17.50$5.006
$290.00Dec 18$10.10$20.00$15.05$12.80 06/24$10.45–$29.50$12.808
$170.00Jul 17$56.00$65.80$60.90$63.60 06/26$41.95–$87.75$60.901
$170.00Sep 18$60.70$69.00$64.85$76.51 05/29$47.80–$91.15$64.85--
$170.00Dec 18$67.20$76.00$71.60$67.00 05/18$54.45–$95.50$67.2011
$300.00Jul 17$0.55$0.95$0.75$0.65 06/26$0.73–$6.60$0.6546
$300.00Aug 21$2.70$5.20$3.95$3.10 06/26$2.42–$4.47$3.101
$300.00Sep 18$0.20$10.00$5.10$5.68 06/26$3.28–$14.90$5.10126
$300.00Dec 18$8.50$18.00$13.25$13.30 06/26$9.10–$26.35$13.2534
$160.00Sep 18$69.00$79.00$74.00$106.06 06/01$54.85–$100.25$74.002
$310.00Jul 17$0.05$0.50$0.28$0.42 06/18$0.28–$5.15$0.2847
$310.00Aug 21$1.05$3.30$2.17$2.15 06/26$1.55–$3.88$2.152
$310.00Sep 18$0.40$10.00$5.20$5.40 06/16$3.15–$12.60$5.2048
$310.00Dec 18$6.00$15.90$10.95$14.20 06/17$7.55–$23.85$10.954
$150.00Sep 18$78.00$88.00$83.00$122.65 06/01$63.70–$109.10$83.004
$150.00Jul 17$76.60$84.60$80.60--$80.60–$80.60—$76.602
$320.00Jul 17$0.00$1.15$0.57$2.56 06/05$0.57–$5.00$0.574
$320.00Aug 21$0.05$4.10$2.07$1.80 06/26$1.00–$3.23$1.808
$320.00Sep 18$0.55$10.00$5.28$2.34 06/22$2.50–$10.75$2.3411
$320.00Dec 18$5.10$15.00$10.05$17.30 06/08$7.25–$20.60$10.054
$135.00Sep 18$92.00$101.00$96.50--$96.50–$96.50—$92.002
$330.00Jul 17$0.00$1.00$0.50$0.08 06/22$0.50–$4.25$0.083
$330.00Sep 18$0.40$10.00$5.20$2.20 06/18$2.17–$9.50$2.20101
$330.00Dec 18$3.20$13.00$8.10$9.90 05/26$5.60–$18.80$8.1010
$330.00Aug 21$0.60$3.60$2.10--$2.10–$2.10—$0.601
$130.00Sep 18$97.00$107.00$102.00$88.40 06/22$82.00–$128.05$97.004
$130.00Dec 18$99.00$108.00$103.50$91.22 06/22$85.35–$130.35$99.001
$125.00Dec 18$104.00$113.90$108.95$111.10 06/26$89.60–$134.55$108.951
$340.00Jul 17$0.00$4.80$2.40$1.75 06/03$0.55–$2.40$1.751
$340.00Sep 18$0.40$10.00$5.20$2.50 06/17$2.25–$7.35$2.5016
$340.00Dec 18$2.00$11.90$6.95$16.40 06/02$5.32–$16.80$6.954
$115.00Sep 18$112.00$121.90$116.95--$116.95–$116.95—$112.001
$350.00Sep 18$0.00$4.80$2.40$5.13 06/03$1.38–$5.85$2.4020
$350.00Dec 18$1.10$11.00$6.05$6.90 06/26$3.63–$15.30$6.0510
$360.00Sep 18$0.00$4.80$2.40$2.58 06/16$1.00–$5.45$2.4010
$360.00Dec 18$3.80$9.30$6.55$13.40 06/02$4.10–$13.50$6.5529
$100.00Sep 18$128.00$136.00$132.00$142.96 06/11$110.70–$157.35$132.006
$370.00Sep 18$0.00$4.80$2.40$1.80 06/10$0.85–$5.20$1.803
$370.00Dec 18$0.10$10.00$5.05$3.80 06/22$3.43–$12.80$3.802
$380.00Sep 18$0.00$4.80$2.40$2.58 06/08$0.75–$5.13$2.404
$390.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$400.00Sep 18$0.00$4.80$2.40$1.77 06/02$0.70–$3.18$1.77214
$410.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$420.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$430.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Jul 17$11.30$16.10$13.70$12.92 06/26$8.30–$24.30$12.9251
$230.00Aug 21$14.10$22.90$18.50$19.05 06/26$18.35–$30.00$18.505
$230.00Sep 18$18.10$28.00$23.05$21.10 06/12$16.30–$32.90$21.1044
$230.00Dec 18$27.10$37.00$32.05$28.90 06/23$24.50–$40.70$28.9024
$240.00Jul 17$14.30$20.90$17.60$19.00 06/26$11.80–$33.30$17.60704
$240.00Aug 21$19.40$28.00$23.70$24.50 06/26$23.45–$37.00$23.7014
$240.00Sep 18$23.30$33.00$28.15$25.95 06/23$20.35–$39.95$25.9550
$240.00Dec 18$32.40$41.70$37.05$39.40 06/26$28.50–$47.25$37.0513
$220.00Jul 17$7.10$9.50$8.30$18.00 06/25$5.80–$18.90$8.30121
$220.00Sep 18$13.00$22.90$17.95$22.00 06/24$13.00–$25.95$17.95100
$220.00Dec 18$22.00$31.80$26.90$30.40 06/18$20.60–$34.50$26.9019
$220.00Aug 21$9.00$18.00$13.50--$13.50–$13.50—$9.001
$250.00Jul 17$20.40$30.00$25.20$26.27 06/26$15.85–$41.55$25.2025
$250.00Aug 21$25.60$34.60$30.10$29.70 06/26$30.10–$45.20$29.703
$250.00Sep 18$30.30$39.00$34.65$36.02 06/26$25.65–$47.35$34.6576
$250.00Dec 18$38.20$48.00$43.10$41.65 06/12$33.15–$54.10$41.659
$210.00Jul 17$2.60$9.90$6.25$6.30 06/26$3.63–$12.85$6.2576
$210.00Aug 21$6.30$14.00$10.15$17.40 06/25$9.90–$17.90$10.157
$210.00Sep 18$9.00$17.50$13.25$18.52 06/18$10.00–$20.90$13.25101
$210.00Dec 18$18.20$27.00$22.60$26.20 06/25$16.45–$28.90$22.60490
$260.00Jul 17$29.20$37.90$33.55$40.15 06/24$20.90–$50.75$33.5526
$260.00Aug 21$32.30$42.00$37.15$44.68 06/18$36.75–$53.25$37.151
$260.00Sep 18$37.10$46.00$41.55$34.65 06/15$31.50–$55.65$37.1012
$260.00Dec 18$46.00$55.00$50.50$52.00 06/26$39.95–$61.80$50.507
$200.00Jul 17$1.80$3.80$2.80$3.40 06/26$2.63–$8.20$2.80145
$200.00Aug 21$2.00$10.20$6.10$10.50 06/24$6.10–$12.70$6.108
$200.00Sep 18$8.50$12.70$10.60$9.90 06/16$8.20–$15.90$9.9062
$200.00Dec 18$16.10$22.00$19.05$24.00 06/25$12.95–$23.75$19.0574
$195.00Jul 17$1.40$10.00$5.70$3.60 06/24$1.98–$6.40$3.6048
$195.00Aug 21$0.60$10.00$5.30$5.11 06/26$5.30–$10.75$5.114
$195.00Sep 18$7.70$14.00$10.85$11.90 06/18$7.80–$15.35$10.8529
$195.00Dec 18$12.20$21.00$16.60$12.50 06/02$12.60–$21.70$12.5015
$270.00Jul 17$37.10$46.90$42.00$51.50 06/26$26.85–$60.40$42.0039
$270.00Sep 18$44.60$53.00$48.80$30.69 06/01$37.35–$64.25$44.609
$270.00Dec 18$52.10$62.00$57.05$58.25 06/26$45.50–$69.40$57.054
$190.00Jul 17$1.05$2.20$1.63$5.00 06/25$1.13–$4.90$1.6368
$190.00Sep 18$3.30$12.00$7.65$8.10 06/26$5.40–$12.15$7.6587
$190.00Dec 18$10.10$20.00$15.05$16.85 05/18$10.45–$19.80$15.0511
$185.00Jul 17$0.30$3.10$1.70$1.77 06/26$1.10–$3.40$1.7039
$185.00Sep 18$1.30$11.00$6.15$9.11 06/22$5.60–$10.45$6.1581
$185.00Dec 18$8.10$18.00$13.05$11.54 06/09$9.15–$17.90$11.546
$280.00Jul 17$46.60$55.40$51.00$66.30 06/22$33.35–$70.10$51.0011
$280.00Sep 18$52.70$61.00$56.85$67.90 06/22$43.45–$73.15$56.8515
$280.00Dec 18$59.10$69.00$64.05$70.05 06/24$51.30–$77.75$64.052
$180.00Jul 17$0.50$1.30$0.90$3.28 06/25$0.48–$2.70$0.9031
$180.00Sep 18$4.70$8.50$6.60$6.49 06/26$5.20–$10.00$6.49293
$180.00Dec 18$7.20$17.00$12.10$10.80 06/15$8.05–$16.00$10.808
$175.00Jul 17$0.05$9.00$4.53$2.00 06/25$0.70–$4.53$2.0019
$175.00Aug 21$0.05$9.20$4.63$4.55 06/22$3.00–$5.10$4.552
$175.00Sep 18$3.20$10.00$6.60$7.90 06/25$4.50–$7.65$6.6015
$175.00Dec 18$8.00$15.00$11.50$15.00 06/25$6.95–$13.75$11.5052
$290.00Jul 17$56.00$64.90$60.45$61.00 06/26$40.60–$80.65$60.454
$290.00Sep 18$60.20$70.00$65.10$60.00 06/16$48.00–$82.30$60.205
$290.00Dec 18$67.10$77.00$72.05$77.35 06/18$57.15–$86.75$72.051
$170.00Jul 17$0.00$4.80$2.40$1.51 06/18$0.70–$2.42$1.5125
$170.00Aug 21$0.05$10.00$5.03$4.09 06/25$2.53–$5.03$4.091
$170.00Sep 18$0.60$10.00$5.30$4.19 06/09$3.50–$6.55$4.1984
$170.00Dec 18$5.50$14.00$9.75$8.13 05/29$6.25–$14.05$8.1318
$165.00Jul 17$0.35$1.65$1.00$0.45 06/26$0.50–$2.70$0.4569
$165.00Aug 21$0.05$10.00$5.03$2.25 06/26$2.03–$5.03$2.252
$165.00Dec 18$3.10$13.00$8.05$5.50 06/04$5.78–$11.60$5.506
$165.00Sep 18$0.20$7.50$3.85--$3.85–$3.85—$0.202
$300.00Jul 17$65.80$74.50$70.15$55.58 06/10$48.55–$91.15$65.80--
$300.00Aug 21$67.00$75.90$71.45$84.00 06/25$69.50–$90.90$71.451
$300.00Sep 18$68.40$78.00$73.20$83.55 05/11$55.60–$91.40$73.207
$300.00Dec 18$76.00$84.00$80.00$98.00 05/13$64.80–$94.75$80.003
$160.00Jul 17$0.00$0.75$0.38$0.52 06/26$0.38–$0.75$0.3822
$160.00Sep 18$2.10$5.20$3.65$5.20 05/07$3.00–$5.00$3.6543
$160.00Dec 18$2.55$12.00$7.28$7.90 06/25$4.95–$9.90$7.28486
$155.00Jul 17$0.10$0.35$0.22$0.20 06/26$0.13–$2.88$0.2039
$155.00Sep 18$0.05$10.00$5.03$6.31 05/14$2.42–$6.10$5.037
$155.00Dec 18$1.10$11.00$6.05$4.67 06/04$4.65–$8.10$4.67--
$310.00Jul 17$76.10$84.10$80.10$59.63 06/05$56.75–$100.85$76.10--
$310.00Sep 18$77.50$87.00$82.25$80.70 06/26$63.30–$101.75$80.7027
$310.00Dec 18$83.10$93.00$88.05$97.79 06/25$72.10–$103.80$88.051
$150.00Jul 17$0.05$1.15$0.60$0.90 05/20$0.45–$1.15$0.605
$150.00Aug 21$0.00$2.65$1.33$1.25 06/25$1.02–$2.75$1.251
$150.00Sep 18$1.20$10.00$5.60$2.22 05/29$2.35–$5.60$2.2243
$150.00Dec 18$2.95$10.00$6.48$3.98 06/04$3.80–$7.75$3.989
$145.00Sep 18$0.80$10.00$5.40$1.10 06/04$1.78–$5.40$1.107
$320.00Sep 18$88.10$96.00$92.05$78.50 06/09$71.05–$110.60$88.108
$320.00Dec 18$91.10$101.00$96.05$100.00 06/26$79.20–$113.05$96.051
$140.00Sep 18$0.00$4.80$2.40$4.50 06/04$1.23–$3.80$2.402
$140.00Dec 18$0.10$10.00$5.05$3.48 06/02$2.72–$6.40$3.4816
$140.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$135.00Dec 18$0.10$10.00$5.05$4.80 05/08$2.20–$5.90$4.802
$135.00Sep 18$0.05$10.00$5.03--$5.03–$5.03—$0.052
$330.00Sep 18$96.10$106.00$101.05--$101.05–$101.05—$96.108
$130.00Sep 18$0.05$10.00$5.03$0.70 06/16$0.55–$5.03$0.7019
$130.00Dec 18$0.15$7.40$3.78$3.45 06/26$2.25–$4.60$3.458
$125.00Dec 18$0.05$5.00$2.53$2.50 06/11$1.75–$3.45$2.5013
$125.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--17
$340.00Sep 18$105.10$115.00$110.05$120.00 06/26$87.90–$130.30$110.0517
$340.00Dec 18$109.00$119.00$114.00--$114.00–$114.00—$109.001
$120.00Sep 18$0.00$1.25$0.63$0.50 06/05$0.63–$1.45$0.50159
$120.00Dec 18$0.05$5.00$2.53$2.51 06/23$1.70–$3.35$2.5126
$115.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--5
$115.00Dec 18$0.05$10.00$5.03--$5.03–$5.03—$0.051
$350.00Sep 18$115.10$125.00$120.05$129.85 06/26$96.80–$140.65$120.052
$350.00Dec 18$118.00$128.00$123.00$125.51 05/22$103.20–$141.30$123.001

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 459
Total Puts 449
Put/Call Ratio 0.98
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 172
Total Puts 77
Put/Call Ratio 1.00
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 3,559
Total Puts 2,502
Average Put/Call Ratio 1.49
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