NEW Tour v251
FDS
FACTSET RESH SYS INC
$248.63 +8.06%
(7/1 10:00) ◀
|
Wednesday, July 1, 2026 (2:05pm)
January 2026
|
▶ (7/1 18:00)
◀ 7/1 14:05 ▶

Option Volume

Detail
ℹ
Current (07/01 2:05pm) 2,176
Calls: 1,469 (68%)
Puts: 707 (32%)
Prior (06/30) 1,017
Calls: 504 (50%)
Puts: 513 (50%)
Current vs Prior +113.96%
Calls: +191.47% (Calls)
Puts: +37.82% (Puts)
Prior 7-Day Total 6,921
Calls: 4,218 (61%)
Puts: 2,703 (39%)
Prior 7-Day Average 988
Calls: 602 (61%)
Puts: 386 (39%)
Current vs Prior 7-Day Avg +120.08%
Calls: +143.79%
Puts: +83.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 2:05pm) $1.46M
Calls: $1.26M (86%)
Puts: $203.6K (14%)
Prior (06/30) $564.1K
Calls: $256.2K (45%)
Puts: $307.9K (55%)
Current vs Prior +158.67%
Calls: +390.09%
Puts: -33.88%
Prior 7-Day Total $5.09M
Calls: $2.19M (43%)
Puts: $2.89M (57%)
Prior 7-Day Average $726.6K
Calls: $313.5K (43%)
Puts: $413.2K (57%)
Current vs Prior 7-Day Avg +100.83%
Calls: +300.57%
Puts: -50.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 2:05pm) 0.48
Prior (06/30) 1.02
Current vs Prior -52.72%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -43.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 2:05pm) 8,968
Calls: 3,860 (43%)
Puts: 5,108 (57%)
Prior (06/30) 7,761
Calls: 3,195 (41%)
Puts: 4,566 (59%)
Current vs Prior +15.55%
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 10.64% | 17.13%
Prior 13.92% | 19.22%
Current vs Prior -23.60% | -10.85%
Prior 7-Day Avg 10.71% | 17.63%
Current vs 7-Day Avg -0.69% | -2.79%
Prior 7-Day Eod 13.92% | 19.22%
Current vs 7-Day Eod -23.60% | -10.85%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.84% | 11.76%
Calls: 12.62% | 11.51%
Puts: 21.05% | 12.01%
Prior 9.62% | 12.03%
Calls: 6.42% | 10.57%
Puts: 12.83% | 13.48%
Current vs Prior +75.05% | -2.24%
Prior 7-Day Avg 28.70% | 19.82%
Calls: 26.59% | 18.10%
Puts: 30.81% | 21.54%
Current vs 7-Day Avg -41.33% | -40.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.26M) vs puts ($203.6K). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (101% higher). Unusually high activity with volume up 114% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BULLISHNEUTRALMIXED
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BULLISHNEUTRALBULLISH
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. 9 found (avg delta 0.78, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1746.1051.40$48.7510.9%120.9513
$210.00Jul 1736.4042.00$39.2014.3%20.948
$220.00Jul 1727.4031.70$29.5514.6%130.87490
$230.00Jul 1719.5023.40$21.4518.2%310.78101
$240.00Jul 1714.1016.00$15.0512.6%560.64244
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1730.7036.30$33.5016.7%--0.8511
$270.00Jul 1722.5028.00$25.2521.8%20.7739
$260.00Jul 1716.1018.70$17.4014.9%--0.6627
$250.00Jul 1710.2012.60$11.4021.1%10.5223

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 2.0K, top 646)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 178.609.90$9.2514.1%6460.48177
$290.00Jul 170.751.45$1.1063.6%2170.09282
$300.00Jul 170.300.95$0.63103.2%1720.0571
$280.00Jul 171.352.40$1.8855.9%1030.14131
$270.00Jul 172.704.20$3.4543.5%950.23146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.401.20$0.80100.0%3890.05419
$230.00Jul 173.004.40$3.7037.8%730.2355
$220.00Jul 171.552.80$2.1757.6%400.14148
$190.00Jul 170.001.00$0.50200.0%340.03100
$240.00Jul 175.907.90$6.9029.0%260.36714

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. 16 found (best R:R 75.92, avg 13.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.13$9.87$0.1375.92$300.13
$290.00$300.00Jul 17$0.47$9.53$0.4720.28$290.47
$280.00$290.00Jul 17$0.78$9.22$0.7811.82$280.78
$270.00$280.00Jul 17$1.57$8.43$1.575.37$271.57
$260.00$270.00Jul 17$1.95$8.05$1.954.13$261.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.25$9.75$0.2539.00$209.75
$195.00$190.00Jul 17$0.23$4.77$0.2320.74$194.77
$185.00$180.00Jul 17$0.40$4.60$0.4011.50$184.60
$220.00$210.00Jul 17$1.12$8.88$1.127.93$218.88
$230.00$220.00Jul 17$1.53$8.47$1.535.54$228.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 27.57, avg 3.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$9.65$9.65$0.3527.57$219.65
$200.00$210.00Jul 17$9.55$9.55$0.4521.22$209.55
$220.00$230.00Jul 17$8.10$8.10$1.904.26$228.10
$230.00$240.00Jul 17$6.40$6.40$3.601.78$236.40
$240.00$250.00Jul 17$5.80$5.80$4.201.38$245.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$8.25$8.25$1.754.71$271.75
$270.00$260.00Jul 17$7.85$7.85$2.153.65$262.15
$260.00$250.00Jul 17$6.00$6.00$4.001.50$254.00
$250.00$240.00Jul 17$4.50$4.50$5.500.82$245.50
$240.00$230.00Jul 17$3.20$3.20$6.800.47$236.80

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. 9 found (cheapest 8.31% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$9.25$11.40$20.65$229.35$270.658.31%
$240.00Jul 17$15.05$6.90$21.95$218.05$261.958.83%
$260.00Jul 17$5.40$17.40$22.80$237.20$282.809.17%
$230.00Jul 17$21.45$3.70$25.15$204.85$255.1510.12%
$270.00Jul 17$3.45$25.25$28.70$241.30$298.7011.54%
$220.00Jul 17$29.55$2.17$31.72$188.28$251.7212.76%
$280.00Jul 17$1.88$33.50$35.38$244.62$315.3814.23%
$210.00Jul 17$39.20$1.05$40.25$169.75$250.2516.19%
$200.00Jul 17$48.75$0.80$49.55$150.45$249.5519.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.76% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$200.00Jul 17$1.10$0.80$1.90$198.10$291.90
$290.00$210.00Jul 17$1.10$1.05$2.15$207.85$292.15
$280.00$200.00Jul 17$1.88$0.80$2.68$197.32$282.68
$280.00$210.00Jul 17$1.88$1.05$2.93$207.07$282.93
$290.00$220.00Jul 17$1.10$2.17$3.27$216.73$293.27
$280.00$220.00Jul 17$1.88$2.17$4.05$215.95$284.05
$270.00$200.00Jul 17$3.45$0.80$4.25$195.75$274.25
$270.00$210.00Jul 17$3.45$1.05$4.50$205.50$274.50
$290.00$230.00Jul 17$1.10$3.70$4.80$225.20$294.80
$280.00$230.00Jul 17$1.88$3.70$5.58$224.42$285.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 82.33, avg credit $4.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195210/220Jul 17$9.88$0.1282.33$185.12$219.88
190/195200/210Jul 17$9.78$0.2244.45$185.22$209.78
270/280290/300Jul 17$8.72$1.286.81$271.28$298.72
260/270280/290Jul 17$8.63$1.376.30$261.37$288.63
180/185220/230Jul 17$8.50$1.505.67$176.50$228.50
200/210220/230Jul 17$8.35$1.655.06$201.65$228.35
190/195220/230Jul 17$8.33$1.674.99$186.67$228.33
260/270290/300Jul 17$8.32$1.684.95$261.68$298.32
250/260270/280Jul 17$7.57$2.433.12$252.43$277.57
210/220230/240Jul 17$7.52$2.483.03$212.48$237.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 31.26, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.31$9.6931.26
$290.00$300.00$310.00Jul 17$0.34$9.6628.41
$260.00$270.00$280.00Jul 17$0.38$9.6225.32
$230.00$240.00$250.00Jul 17$0.60$9.4015.67
$270.00$280.00$290.00Jul 17$0.79$9.2111.66
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.40$9.6024.00
$210.00$220.00$230.00Jul 17$0.41$9.5923.39
$185.00$190.00$195.00Jul 17$0.26$4.7418.23
$175.00$180.00$185.00Jul 17$0.37$4.6312.51
$200.00$210.00$220.00Jul 17$0.87$9.1310.49

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 $-0.16, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.16$9.84
$270.00$280.001:2Jul 17-$0.31$9.69
$280.00$290.001:2Jul 17-$0.32$9.68
$300.00$310.001:2Jul 17-$0.37$9.63
$260.00$270.001:2Jul 17-$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$0.50$9.50
$210.00$200.001:2Jul 17-$0.55$9.45
$230.00$220.001:2Jul 17-$0.64$9.36
$250.00$240.001:2Jul 17-$2.40$7.60
$180.00$175.001:2Jul 17-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.46%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Jul 17$8.600.480.6%3.46%4.01%646177
$260.00Jul 17$4.800.344.6%1.93%6.50%45165
$270.00Jul 17$2.700.238.6%1.09%9.68%95146
$280.00Jul 17$1.350.1412.6%0.54%13.16%103131
$290.00Jul 17$0.750.0916.6%0.30%16.94%217282
$300.00Jul 17$0.300.0520.7%0.12%20.78%17271

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 1,469
Total Puts 707
Put/Call Ratio 0.48
Net Difference 762

Prior's Put/Call Breakdown

Total Calls 504
Total Puts 513
Put/Call Ratio 1.02
Net Difference -9

Prior 7-Day Put/Call Summary

Total Calls 4,218
Total Puts 2,703
Average Put/Call Ratio 0.86
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