Tour v366
FICO
FAIR ISAAC CORP
$1263.83 +0.53%
(7/17 18:31) ◀
|
Monday, July 20, 2026 (6:31pm)
January 2026
|
▶ (7/21 18:31)
◀ 7/20 18:31 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,044
Calls: 917 (88%)
Puts: 127 (12%)
Prior (07/17) 810
Calls: 481 (59%)
Puts: 329 (41%)
Current vs Prior +28.89%
Calls: +90.64% (Calls)
Puts: -61.40% (Puts)
Prior 7-Day Total 6,566
Calls: 3,188 (49%)
Puts: 3,378 (51%)
Prior 7-Day Average 938
Calls: 455 (49%)
Puts: 482 (51%)
Current vs Prior 7-Day Avg +11.30%
Calls: +101.35%
Puts: -73.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $9.59M
Calls: $9.14M (95%)
Puts: $449.9K (5%)
Prior (07/17) $2.64M
Calls: $1.72M (65%)
Puts: $915.3K (35%)
Current vs Prior +263.48%
Calls: +430.42%
Puts: -50.85%
Prior 7-Day Total $36.43M
Calls: $14.06M (39%)
Puts: $22.37M (61%)
Prior 7-Day Average $5.20M
Calls: $2.01M (39%)
Puts: $3.20M (61%)
Current vs Prior 7-Day Avg +84.30%
Calls: +355.15%
Puts: -85.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.14
Prior (07/17) 0.68
Current vs Prior -79.75%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -86.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,624
Calls: 1,089 (67%)
Puts: 535 (33%)
Prior (07/17) 3,122
Calls: 1,546 (50%)
Puts: 1,576 (50%)
Current vs Prior -47.98%
Prior 7-Day Total 20,183
Calls: 10,417 (52%)
Puts: 9,766 (48%)
Prior 7-Day Average 2,883
Calls: 1,488 (52%)
Puts: 1,395 (48%)
Current vs Prior 7-Day Avg -43.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.61% | 18.44%
Prior 14.79% | 18.80%
Current vs Prior -1.23% | -1.96%
Prior 7-Day Avg 6.55% | 15.30%
Current vs 7-Day Avg +122.84% | +20.52%
Prior 7-Day Eod 14.79% | 18.81%
Current vs 7-Day Eod -1.23% | -1.96%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Prior 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($9.14M) vs puts ($449.9K). Massive premium surge with dollar volume up 263% vs prior. Dollar volume significantly above 7-day average (84% higher). Extreme bullish P/C ratio of 0.14 - heavy call buying (917 calls vs 127 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 7.9%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1190.00Aug 21127.50139.40$133.458.9%120.67--
$1200.00Aug 21121.40133.30$127.359.3%620.65180
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21247.40261.10$254.255.4%10.81--

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 0.63, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21131.40145.60$138.5010.3%140.6966
$1190.00Aug 21127.50139.40$133.458.9%120.67--
$1200.00Aug 21121.40133.30$127.359.3%620.65180
$1220.00Aug 21109.60121.90$115.7510.6%220.6243
$1240.00Aug 2196.50111.00$103.7514.0%540.5857
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21247.40261.10$254.255.4%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 395, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 2189.90100.40$95.1511.0%740.5538
$1200.00Aug 21121.40133.30$127.359.3%620.65180
$1240.00Aug 2196.50111.00$103.7514.0%540.5857
$1270.00Aug 2181.6095.20$88.4015.4%500.5329
$1220.00Aug 21109.60121.90$115.7510.6%220.6243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 2178.8090.90$84.8514.3%160.46100
$1100.00Aug 2123.3030.90$27.1028.0%150.19--
$1120.00Aug 2129.2036.40$32.8022.0%10.2258
$1150.00Aug 2137.3044.80$41.0518.3%10.2736
$1200.00Aug 2152.1063.70$57.9020.0%10.35--

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. 18 found (best R:R 10.11, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1460.00$1480.00Aug 21$1.80$18.20$1.8010.11$1461.80
$1420.00$1440.00Aug 21$3.40$16.60$3.404.88$1423.40
$1440.00$1460.00Aug 21$4.60$15.40$4.603.35$1444.60
$1480.00$1500.00Aug 21$4.85$15.15$4.853.12$1484.85
$1400.00$1420.00Aug 21$4.90$15.10$4.903.08$1404.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1150.00$1120.00Aug 21$8.25$21.75$8.252.64$1141.75
$1120.00$1100.00Aug 21$5.70$14.30$5.702.51$1114.30
$1200.00$1150.00Aug 21$16.85$33.15$16.851.97$1183.15
$1260.00$1200.00Aug 21$26.95$33.05$26.951.23$1233.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.40, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1260.00$1270.00Aug 21$6.75$6.75$3.252.08$1266.75
$1190.00$1200.00Aug 21$6.10$6.10$3.901.56$1196.10
$1220.00$1240.00Aug 21$12.00$12.00$8.001.50$1232.00
$1200.00$1220.00Aug 21$11.60$11.60$8.401.38$1211.60
$1180.00$1190.00Aug 21$5.05$5.05$4.951.02$1185.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1260.00Aug 21$169.40$169.40$70.602.40$1330.60
$1260.00$1200.00Aug 21$26.95$26.95$33.050.82$1233.05
$1200.00$1150.00Aug 21$16.85$16.85$33.150.51$1183.15
$1120.00$1100.00Aug 21$5.70$5.70$14.300.40$1114.30
$1150.00$1120.00Aug 21$8.25$8.25$21.750.38$1141.75

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. 3 found (cheapest 14.24% of stock, avg 16.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1260.00Aug 21$95.15$84.85$180.00$1080.00$1440.0014.24%
$1200.00Aug 21$127.35$57.90$185.25$1014.75$1385.2514.66%
$1500.00Aug 21$20.95$254.25$275.20$1224.80$1775.2021.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.69% of stock, avg 7.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1440.00$1100.00Aug 21$32.20$27.10$59.30$1040.70$1499.30
$1420.00$1100.00Aug 21$35.60$27.10$62.70$1037.30$1482.70
$1440.00$1120.00Aug 21$32.20$32.80$65.00$1055.00$1505.00
$1400.00$1100.00Aug 21$40.50$27.10$67.60$1032.40$1467.60
$1420.00$1120.00Aug 21$35.60$32.80$68.40$1051.60$1488.40
$1400.00$1120.00Aug 21$40.50$32.80$73.30$1046.70$1473.30
$1440.00$1150.00Aug 21$32.20$41.05$73.25$1076.75$1513.25
$1420.00$1150.00Aug 21$35.60$41.05$76.65$1073.35$1496.65
$1360.00$1100.00Aug 21$51.15$27.10$78.25$1021.75$1438.25
$1400.00$1150.00Aug 21$40.50$41.05$81.55$1068.45$1481.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 7.70, avg credit $21.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1100/11201220/1240Aug 21$17.70$2.307.70$1102.30$1237.70
1100/11201200/1220Aug 21$17.30$2.706.41$1102.70$1217.30
1200/12601300/1360Aug 21$51.35$8.655.94$1208.65$1351.35
1120/11501270/1300Aug 21$21.10$8.902.37$1128.90$1291.10
1150/12001300/1360Aug 21$41.25$18.752.20$1158.75$1341.25
1120/11501220/1240Aug 21$20.25$9.752.08$1129.75$1240.25
1200/12601270/1300Aug 21$39.80$20.201.97$1220.20$1309.80
1120/11501200/1220Aug 21$19.85$10.151.96$1130.15$1219.85
1200/12601360/1400Aug 21$37.60$22.401.68$1222.40$1397.60
1100/11201260/1270Aug 21$12.45$7.551.65$1107.55$1272.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.33, cheapest $1.50)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1420.00$1440.00Aug 21$1.50$18.5012.33
$1440.00$1460.00$1480.00Aug 21$2.80$17.206.14
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-26.75, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1360.001:2Aug 21-$26.75$33.25
$1360.00$1400.001:2Aug 21-$29.85$10.15
$1480.00$1500.001:2Aug 21-$16.10$3.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1200.001:2Aug 21-$30.95$29.05
$1200.00$1150.001:2Aug 21-$24.20$25.80
$1150.00$1120.001:2Aug 21-$24.55$5.45
$1500.00$1260.001:2Aug 21$84.55$155.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.46%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1270.00Aug 21$81.600.530.5%6.46%6.94%5029
$1300.00Aug 21$71.100.482.9%5.63%8.49%1171
$1360.00Aug 21$47.800.377.6%3.78%11.39%164
$1400.00Aug 21$35.800.3110.8%2.83%13.61%682
$1420.00Aug 21$31.500.2812.4%2.49%14.85%1--
$1440.00Aug 21$27.900.2613.9%2.21%16.15%19
$1460.00Aug 21$23.700.2315.5%1.88%17.40%622
$1480.00Aug 21$22.100.2217.1%1.75%18.85%14--
$1500.00Aug 21$18.400.1918.7%1.46%20.14%18288

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. 200 contracts (avg 903 vol/day, 199 traded recently)

FICO averages only 903 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 $1320.00 11-20 call last traded $132.60 on 07/17 (now $142.50/$153.10) — try a limit near $142.50. Also watch the $1200.00 08-21 call last traded $94.28 on 07/14 (now $121.40/$133.30) — try a limit near $121.40; the $1180.00 08-21 call last traded $145.20 on 07/02 (now $131.40/$145.60) — try a limit near $138.50. Most tradeable put: the $1230.00 10-16 put last traded $112.30 on 07/10 (now $104.40/$116.80) — try a limit near $110.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1260.00Aug 21$89.90$100.40$95.15$86.72 07/16$45.95–$122.35$89.9038
$1260.00Oct 16$134.70$149.90$142.30$136.75 07/10$79.80–$168.15$136.75--
$1260.00Nov 20$166.30$180.00$173.15$175.97 07/09$103.85–$198.95$173.15--
$1260.00Dec 18$182.30$196.00$189.15$179.83 07/10$118.60–$216.05$182.30--
$1260.00Jan 15$195.80$212.00$203.90$209.83 07/13$130.60–$229.35$203.90--
$1260.00Mar 19$230.20$247.60$238.90$233.50 07/10$163.70–$268.10$233.50--
$1260.00Jan 21$366.00$383.50$374.75$341.50 06/11$277.00–$400.00$366.00--
$1270.00Aug 21$81.60$95.20$88.40$82.85 07/17$42.05–$118.40$82.8529
$1270.00Oct 16$130.80$145.60$138.20$141.35 07/09$76.45–$163.00$138.20--
$1250.00Aug 21$94.90$105.00$99.95$92.26 07/16$47.15–$129.00$94.90--
$1250.00Oct 16$139.80$155.40$147.60$150.30 06/11$83.90–$173.50$147.60--
$1280.00Aug 21$77.00$89.10$83.05$68.70 07/17$40.35–$113.00$77.00--
$1280.00Oct 16$123.70$141.90$132.80$141.90 07/09$74.00–$158.30$132.80--
$1280.00Nov 20$157.10$172.00$164.55$165.38 07/09$98.10–$187.90$164.55--
$1280.00Dec 18$173.10$188.00$180.55$167.70 07/01$111.40–$205.90$173.10--
$1280.00Jan 21$358.00$374.00$366.00$347.90 06/11$271.00–$391.00$358.00--
$1240.00Aug 21$96.50$111.00$103.75$98.33 07/17$49.95–$136.05$98.3357
$1240.00Oct 16$148.00$159.00$153.50$87.30 06/23$87.75–$178.85$148.00--
$1240.00Nov 20$176.50$189.30$182.90$147.00 07/14$111.90–$206.95$176.50--
$1240.00Dec 18$193.40$205.70$199.55$206.84 06/09$125.80–$226.55$199.55--
$1240.00Jan 15$208.00$222.00$215.00$242.18 05/22$137.85–$240.20$215.00--
$1240.00Mar 19$240.00$257.20$248.60$275.43 05/22$171.00–$278.00$248.60--
$1290.00Aug 21$75.50$84.00$79.75$72.62 07/16$39.55–$107.80$75.50--
$1290.00Oct 16$119.40$136.00$127.70$137.06 07/09$73.30–$153.50$127.70--
$1230.00Aug 21$101.80$116.00$108.90$85.79 07/17$52.85–$140.65$101.80--
$1230.00Jan 15$212.90$225.00$218.95$226.15 07/13$142.40–$246.30$218.95--
$1300.00Aug 21$71.10$80.00$75.55$70.00 07/17$36.95–$102.40$71.1071
$1300.00Oct 16$115.20$132.00$123.60$130.42 07/13$68.70–$149.30$123.60--
$1300.00Nov 20$149.10$161.70$155.40$188.28 07/07$93.65–$178.50$155.40--
$1300.00Dec 18$162.50$178.00$170.25$125.00 06/17$104.85–$196.55$162.50--
$1300.00Jan 15$179.90$192.50$186.20$114.90 06/22$119.65–$211.45$179.90--
$1300.00Mar 19$212.00$229.50$220.75$196.40 06/05$149.70–$248.60$212.00--
$1300.00Jan 21$348.00$366.00$357.00$406.08 05/29$263.00–$382.00$357.00--
$1220.00Aug 21$109.60$121.90$115.75$104.00 07/17$55.40–$146.95$109.6043
$1220.00Oct 16$156.70$169.30$163.00$142.48 07/17$93.40–$189.95$156.70--
$1220.00Nov 20$184.50$200.00$192.25$171.38 07/17$118.20–$218.65$184.50--
$1220.00Dec 18$201.90$215.20$208.55$240.27 06/02$132.00–$235.70$208.55--
$1220.00Jan 15$220.00$230.00$225.00$205.10 07/01$145.40–$252.40$220.00--
$1220.00Mar 19$250.30$267.00$258.65$224.77 07/14$177.65–$288.15$250.30--
$1220.00Jan 21$382.00$399.70$390.85$285.20 06/22$289.00–$418.00$382.00--
$1310.00Aug 21$64.30$76.00$70.15$67.60 07/17$35.70–$97.30$67.60--
$1210.00Aug 21$115.40$127.40$121.40$88.07 07/14$59.65–$153.50$115.40--
$1210.00Oct 16$158.00$176.00$167.00$132.57 07/14$97.05–$196.60$158.00--
$1320.00Aug 21$60.80$70.00$65.40$64.24 07/16$32.55–$93.75$64.24--
$1320.00Oct 16$106.60$124.00$115.30$108.00 07/10$63.95–$139.20$108.00--
$1320.00Nov 20$142.50$153.10$147.80$132.60 07/17$85.95–$169.20$142.504
$1320.00Jan 15$170.90$184.00$177.45$142.70 07/15$111.50–$201.15$170.90--
$1320.00Jan 21$342.00$357.40$349.70$354.57 07/06$257.00–$376.00$349.70--
$1200.00Aug 21$121.40$133.30$127.35$94.28 07/14$61.75–$158.75$121.40180
$1200.00Oct 16$163.80$182.00$172.90$135.85 06/17$100.15–$202.00$163.80--
$1200.00Nov 20$194.40$212.00$203.20$208.63 07/13$126.55–$230.35$203.20--
$1200.00Jan 15$228.60$240.40$234.50$214.50 07/17$153.95–$262.55$228.60--
$1200.00Mar 19$260.00$276.10$268.05$190.69 06/18$186.00–$299.45$260.00--
$1200.00Jan 21$392.00$410.00$401.00$412.97 07/13$295.00–$427.00$401.00--
$1330.00Oct 16$102.30$120.00$111.15$116.30 07/13$62.00–$134.85$111.15--
$1340.00Aug 21$53.40$64.00$58.70$55.77 07/17$30.25–$83.65$55.77--
$1340.00Oct 16$98.50$116.00$107.25$109.90 07/09$59.15–$130.35$107.25--
$1340.00Dec 18$147.20$162.00$154.60$152.17 06/03$95.05–$178.05$152.17--
$1340.00Jan 15$162.60$176.00$169.30$161.10 07/16$105.60–$192.60$162.60--
$1180.00Aug 21$131.40$145.60$138.50$145.20 07/02$68.10–$172.90$138.5066
$1180.00Oct 16$174.70$193.90$184.30$107.60 06/23$106.55–$213.10$174.70--
$1180.00Nov 20$204.70$222.00$213.35$227.43 07/06$132.60–$240.90$213.35--
$1180.00Dec 18$223.50$238.00$230.75$193.30 06/30$146.30–$258.35$223.50--
$1350.00Oct 16$94.80$112.00$103.40$149.62 05/29$56.95–$126.05$103.40--
$1360.00Aug 21$47.80$54.50$51.15$48.31 07/16$26.20–$75.95$48.3164
$1360.00Oct 16$90.80$108.00$99.40$94.20 06/05$55.65–$121.85$94.20--
$1360.00Jan 15$154.50$168.00$161.25$152.80 07/16$100.75–$183.80$154.50--
$1360.00Jun 17$232.00$252.00$242.00$162.50 06/22$167.00–$267.00$232.00--
$1160.00Aug 21$147.00$160.00$153.50$122.03 07/16$75.05–$185.90$147.00--
$1160.00Oct 16$186.30$205.30$195.80$234.40 05/26$114.65–$226.50$195.80--
$1160.00Jan 21$410.00$428.00$419.00$377.00 06/03$313.00–$446.00$410.00--
$1150.00Aug 21$153.70$164.90$159.30$149.30 07/16$81.10–$192.65$153.70--
$1380.00Aug 21$41.20$50.20$45.70$41.17 07/17$24.90–$67.70$41.20--
$1380.00Oct 16$83.50$102.00$92.75$62.00 06/24$51.10–$113.80$83.50--
$1380.00Nov 20$115.10$130.00$122.55$76.62 06/18$71.80–$143.90$115.10--
$1380.00Dec 18$131.40$146.00$138.70$144.00 07/13$84.20–$160.20$138.70--
$1380.00Jan 15$146.60$160.00$153.30$146.90 07/16$95.65–$176.25$146.90--
$1380.00Mar 19$178.20$196.00$187.10$152.79 07/15$125.60–$213.75$178.20--
$1140.00Aug 21$157.70$172.40$165.05$171.50 07/02$84.20–$200.90$165.05--
$1140.00Oct 16$198.00$217.30$207.65$134.40 06/18$123.45–$238.55$198.00--
$1140.00Nov 20$227.30$245.90$236.60$213.68 06/11$148.50–$263.95$227.30--
$1140.00Jan 15$261.20$274.70$267.95$177.33 06/18$177.05–$296.90$261.20--
$1390.00Jan 15$142.80$156.00$149.40$141.30 07/16$92.95–$170.65$142.80--
$1390.00Mar 19$175.80$191.90$183.85$182.10 06/04$123.20–$210.25$182.10--
$1130.00Aug 21$167.80$179.60$173.70$93.50 06/18$87.75–$208.65$167.80--
$1400.00Aug 21$35.80$45.20$40.50$37.00 07/17$22.10–$62.05$37.0082
$1400.00Oct 16$77.10$95.20$86.15$84.70 07/16$47.35–$105.70$84.70--
$1400.00Dec 18$121.60$138.00$129.80$172.97 05/21$78.10–$152.60$129.80--
$1400.00Jan 15$138.90$151.90$145.40$134.90 07/16$90.95–$167.25$138.90--
$1400.00Mar 19$172.00$188.30$180.15$160.00 07/14$119.00–$205.65$172.00--
$1400.00Jan 21$312.00$328.00$320.00$295.00 07/16$233.00–$342.00$312.00--
$1120.00Aug 21$175.30$186.40$180.85$186.20 07/02$94.40–$216.40$180.85--
$1410.00Jan 15$136.60$150.00$143.30$134.70 07/16$86.45–$164.35$136.60--
$1410.00Mar 19$166.00$184.50$175.25$176.40 06/04$117.60–$201.90$175.25--
$1420.00Oct 16$75.10$86.90$81.00--$81.00–$81.00—$75.102
$1100.00Aug 21$188.60$201.70$195.15$249.80 07/07$102.30–$232.45$195.15--
$1100.00Oct 16$227.10$239.60$233.35$220.00 07/17$140.65–$266.95$227.10--
$1100.00Nov 20$252.10$270.00$261.05$213.11 07/15$166.05–$290.50$252.10--
$1100.00Dec 18$267.60$284.00$275.80$268.80 06/04$180.35–$305.85$268.80--
$1100.00Mar 19$316.20$333.00$324.60$345.00 05/21$226.35–$356.10$324.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1260.00Aug 21$78.80$90.90$84.85$102.04 07/17$74.80–$211.25$84.85100
$1260.00Oct 16$121.00$131.30$126.15$125.97 07/10$111.30–$239.00$125.97--
$1260.00Nov 20$144.90$158.00$151.45$150.60 07/10$133.00–$257.75$150.60--
$1260.00Dec 18$155.80$170.00$162.90$162.60 07/10$148.05–$267.60$162.60--
$1260.00Jan 15$168.80$180.90$174.85$169.01 07/13$160.50–$277.05$169.01--
$1260.00Mar 19$192.00$207.20$199.60$202.17 07/10$189.80–$299.85$199.60--
$1270.00Aug 21$82.90$96.00$89.45$77.14 07/13$77.85–$219.15$82.90--
$1270.00Oct 16$126.10$136.40$131.25$202.40 06/16$116.20–$246.70$131.25--
$1250.00Aug 21$73.20$86.00$79.60$88.00 07/14$70.05–$203.40$79.60--
$1250.00Oct 16$114.20$126.30$120.25$128.20 07/14$106.60–$232.45$120.25--
$1250.00Jan 15$161.10$175.90$168.50$160.20 07/13$155.20–$269.00$161.10--
$1280.00Aug 21$90.10$99.80$94.95$104.00 07/17$82.15–$226.95$94.95--
$1280.00Oct 16$127.70$144.00$135.85$126.93 07/13$121.00–$253.25$127.70--
$1280.00Nov 20$154.90$170.00$162.45$150.39 07/13$142.55–$271.70$154.90--
$1280.00Jan 15$179.50$191.30$185.40$184.83 07/10$170.50–$290.15$184.83--
$1280.00Mar 19$202.00$217.90$209.95$213.24 07/10$200.05–$309.95$209.95--
$1240.00Aug 21$69.20$81.40$75.30$88.13 07/16$66.80–$197.15$75.30--
$1240.00Oct 16$108.50$122.00$115.25$117.20 07/09$102.25–$225.10$115.25--
$1240.00Nov 20$135.60$147.40$141.50$152.72 07/15$124.40–$243.15$141.50--
$1240.00Dec 18$145.50$160.00$152.75$214.00 06/11$138.60–$254.45$152.75--
$1240.00Jan 15$158.50$171.90$165.20$162.20 07/10$150.60–$263.60$162.20--
$1240.00Mar 19$181.10$198.00$189.55$238.90 06/26$179.95–$285.90$189.55--
$1240.00Jan 21$274.00$290.00$282.00$279.83 07/08$269.00–$361.50$279.83--
$1290.00Aug 21$94.60$105.20$99.90$122.22 07/16$87.55–$234.20$99.90--
$1230.00Aug 21$64.70$76.90$70.80$91.26 07/17$59.60–$188.95$70.80--
$1230.00Oct 16$104.40$116.80$110.60$112.30 07/10$97.75–$218.45$110.608
$1300.00Aug 21$100.20$110.30$105.25$117.86 07/17$92.40–$241.55$105.25--
$1300.00Oct 16$138.90$156.00$147.45$149.07 07/10$131.15–$268.55$147.45--
$1300.00Jan 15$188.30$202.00$195.15$198.50 07/16$180.50–$303.65$195.15--
$1300.00Mar 19$212.30$228.00$220.15$223.07 07/10$209.85–$325.20$220.15--
$1220.00Aug 21$60.30$72.00$66.15$80.00 07/17$57.65–$181.35$66.15--
$1220.00Oct 16$97.50$112.00$104.75$123.72 07/14$93.20–$211.85$104.75--
$1220.00Nov 20$125.10$138.00$131.55$147.62 07/14$115.55–$231.50$131.55--
$1220.00Jan 15$150.50$160.50$155.50$161.36 07/16$142.25–$250.60$155.50--
$1220.00Mar 19$172.00$188.00$180.00$187.80 07/14$170.90–$274.20$180.00--
$1220.00Jan 21$264.00$276.90$270.45$267.00 07/08$259.00–$348.30$267.00--
$1310.00Aug 21$105.90$115.40$110.65$93.34 07/07$97.90–$249.25$105.90--
$1210.00Aug 21$56.40$68.00$62.20$85.26 07/14$53.75–$175.40$62.20--
$1210.00Oct 16$92.70$110.00$101.35$108.60 07/14$88.35–$204.90$101.35--
$1320.00Aug 21$108.60$126.00$117.30$153.94 07/15$102.65–$259.45$117.30--
$1320.00Oct 16$150.20$166.00$158.10$153.30 07/09$141.55–$283.05$153.30--
$1320.00Dec 18$189.90$204.00$196.95$212.97 06/01$179.10–$309.75$196.95--
$1320.00Jan 15$200.90$213.30$207.10$212.00 07/16$190.45–$317.95$207.10--
$1320.00Mar 19$224.00$240.20$232.10$265.40 07/01$220.10–$338.20$232.10--
$1200.00Aug 21$52.10$63.70$57.90$68.78 07/17$50.35–$166.10$57.90--
$1200.00Oct 16$87.80$106.00$96.90$77.87 07/07$84.95–$198.55$87.80--
$1200.00Nov 20$113.90$130.00$121.95$198.40 06/03$106.10–$218.80$121.95--
$1200.00Dec 18$125.00$139.30$132.15$235.08 06/22$121.05–$228.85$132.15--
$1200.00Jan 15$138.80$152.00$145.40$151.46 07/16$133.15–$239.55$145.40--
$1200.00Mar 19$162.00$179.70$170.85$262.40 06/18$162.35–$261.75$170.85--
$1200.00Jan 21$252.00$268.20$260.10$305.00 06/26$249.00–$336.10$260.10--
$1330.00Oct 16$156.50$174.00$165.25$152.40 07/13$147.35–$290.00$156.50--
$1190.00Aug 21$48.30$58.30$53.30$72.12 07/14$45.90–$162.45$53.30--
$1190.00Jan 15$136.60$147.60$142.10$194.67 06/16$128.00–$232.90$142.10--
$1340.00Aug 21$123.70$133.10$128.40$157.33 07/16$114.65–$275.80$128.40--
$1340.00Oct 16$162.20$180.00$171.10$305.95 06/22$152.85–$299.65$171.10--
$1340.00Nov 20$190.70$201.40$196.05$322.15 06/22$176.70–$315.40$196.05--
$1340.00Dec 18$199.60$214.20$206.90$223.42 06/01$190.05–$323.10$206.90--
$1340.00Jan 15$212.70$224.00$218.35$222.90 07/16$200.90–$330.70$218.35--
$1340.00Mar 19$235.00$250.30$242.65$295.90 06/09$231.20–$352.25$242.65--
$1180.00Aug 21$46.10$57.20$51.65$60.31 07/16$42.75–$154.25$51.65--
$1180.00Oct 16$78.80$96.00$87.40$86.20 07/15$77.10–$184.40$86.20--
$1180.00Nov 20$104.70$120.00$112.35$119.43 07/09$100.00–$205.30$112.35--
$1180.00Jan 15$131.80$142.70$137.25$180.14 06/29$124.40–$226.80$137.25--
$1170.00Aug 21$41.90$53.70$47.80$54.11 07/16$39.75–$149.15$47.80--
$1170.00Jan 15$127.40$138.00$132.70$186.35 06/08$120.00–$220.50$132.70--
$1360.00Aug 21$136.40$146.30$141.35$150.50 07/13$126.55–$293.10$141.35--
$1360.00Jan 15$224.20$236.00$230.10$234.20 07/16$212.05–$344.70$230.10--
$1360.00Mar 19$246.60$263.20$254.90$308.00 06/09$242.10–$367.45$254.90--
$1160.00Aug 21$39.70$47.80$43.75$50.65 07/17$37.55–$141.90$43.75--
$1160.00Oct 16$70.60$88.00$79.30$133.10 06/16$70.20–$172.35$79.30--
$1160.00Jan 15$120.80$134.00$127.40$175.70 06/26$116.30–$215.85$127.40--
$1150.00Aug 21$37.30$44.80$41.05$44.88 07/17$35.40–$135.65$41.0536
$1150.00Jan 15$118.80$130.00$124.40$187.40 06/24$112.00–$208.45$124.40--
$1380.00Dec 18$223.50$240.00$231.75$295.14 06/08$212.45–$353.15$231.75--
$1140.00Aug 21$32.50$41.40$36.95$43.77 07/17$30.75–$129.90$36.95--
$1140.00Oct 16$63.50$78.80$71.15$77.65 07/17$63.30–$161.70$71.15--
$1140.00Jan 15$112.30$126.00$119.15$174.50 06/17$108.45–$204.05$119.15--
$1390.00Dec 18$231.00$246.00$238.50$301.84 06/08$219.15–$360.55$238.50--
$1130.00Aug 21$31.10$41.30$36.20$41.83 07/17$31.00–$123.30$36.20--
$1130.00Jan 15$110.20$122.00$116.10$172.89 06/24$105.00–$197.35$116.10--
$1400.00Aug 21$164.80$176.60$170.70$182.22 07/17$150.75–$326.60$170.70--
$1400.00Oct 16$200.50$218.00$209.25$352.07 06/22$189.20–$346.25$209.25--
$1400.00Nov 20$226.10$240.00$233.05$227.85 07/06$210.70–$361.20$227.85--
$1400.00Jan 15$248.80$260.00$254.40$308.00 05/26$234.45–$375.30$254.40--
$1400.00Mar 19$270.50$286.30$278.40$318.66 05/22$265.10–$395.55$278.40--
$1400.00Jan 21$364.00$380.00$372.00$407.00 05/21$357.00–$466.45$372.00--
$1120.00Aug 21$29.20$36.40$32.80$38.30 07/16$27.70–$116.95$32.8058
$1120.00Sep 18$43.50$56.20$49.85$56.63 07/17$49.85–$56.60$49.85--
$1120.00Oct 16$55.10$74.00$64.55$153.13 06/22$58.05–$149.85$64.55--
$1120.00Mar 19$127.10$144.60$135.85$165.00 06/01$128.10–$215.05$135.85--
$1120.00Jan 21$214.00$230.00$222.00$228.02 07/14$211.00–$289.30$222.00--
$1110.00Aug 21$27.10$34.00$30.55$34.20 07/17$26.45–$113.20$30.55--
$1110.00Sep 18$40.00$53.30$46.65$53.28 07/17$46.65–$53.00$46.65--
$1100.00Aug 21$23.30$30.90$27.10$31.99 07/17$26.10–$108.10$27.10--
$1100.00Sep 18$35.00$52.00$43.50$48.51 07/16$43.50–$50.75$43.50--
$1100.00Oct 16$48.60$67.50$58.05$66.20 07/14$51.70–$138.95$58.05--
$1100.00Nov 20$72.10$90.00$81.05$80.30 07/08$69.95–$158.15$80.30--
$1100.00Dec 18$84.00$100.00$92.00$161.25 06/18$83.10–$172.05$92.00--
$1100.00Jan 15$99.00$110.00$104.50$103.07 07/09$94.00–$180.65$103.07--

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 917
Total Puts 127
Put/Call Ratio 0.14
Net Difference 790

Prior's Put/Call Breakdown

Total Calls 481
Total Puts 329
Put/Call Ratio 0.68
Net Difference 152

Prior 7-Day Put/Call Summary

Total Calls 3,188
Total Puts 3,378
Average Put/Call Ratio 1.03
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