Tour v381
FICO
FAIR ISAAC CORP
$1227.34 -2.89%
(7/20 18:31) ◀
|
Tuesday, July 21, 2026 (6:31pm)
January 2026
|
▶ (7/22 19:22)
◀ 7/21 18:31 ▶

Option Volume

Detail
ℹ
Current (07/21) 653
Calls: 394 (60%)
Puts: 259 (40%)
Prior (07/20) 1,044
Calls: 917 (88%)
Puts: 127 (12%)
Current vs Prior -37.45%
Calls: -57.03% (Calls)
Puts: +103.94% (Puts)
Prior 7-Day Total 6,785
Calls: 3,616 (53%)
Puts: 3,169 (47%)
Prior 7-Day Average 969
Calls: 516 (53%)
Puts: 452 (47%)
Current vs Prior 7-Day Avg -32.63%
Calls: -23.73%
Puts: -42.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.90M
Calls: $1.14M (60%)
Puts: $767.3K (40%)
Prior (07/20) $9.59M
Calls: $9.14M (95%)
Puts: $449.9K (5%)
Current vs Prior -80.16%
Calls: -87.58%
Puts: +70.54%
Prior 7-Day Total $41.28M
Calls: $19.35M (47%)
Puts: $21.93M (53%)
Prior 7-Day Average $5.90M
Calls: $2.76M (47%)
Puts: $3.13M (53%)
Current vs Prior 7-Day Avg -67.74%
Calls: -58.93%
Puts: -75.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.66
Prior (07/20) 0.14
Current vs Prior +374.65%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -31.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 1,716
Calls: 936 (55%)
Puts: 780 (45%)
Prior (07/20) 1,624
Calls: 1,089 (67%)
Puts: 535 (33%)
Current vs Prior +5.67%
Prior 7-Day Total 19,124
Calls: 9,667 (51%)
Puts: 9,457 (49%)
Prior 7-Day Average 2,732
Calls: 1,381 (51%)
Puts: 1,351 (49%)
Current vs Prior 7-Day Avg -37.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.16% | 18.10%
Prior 14.61% | 18.44%
Current vs Prior -3.05% | -1.80%
Prior 7-Day Avg 7.68% | 15.77%
Current vs 7-Day Avg +84.41% | +14.80%
Prior 7-Day Eod 14.61% | 18.44%
Current vs 7-Day Eod -3.05% | -1.80%
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

Light premium activity with dollar volume down 80% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 375% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 6 found (avg delta 0.59, highest 0.70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Aug 21129.30145.10$137.2011.5%10.708
$1150.00Aug 21122.70138.30$130.5012.0%10.681
$1200.00Aug 2192.50110.00$101.2517.3%20.59--
$1220.00Aug 2183.4097.90$90.6516.0%100.5554
$1230.00Aug 2177.1094.00$85.5519.8%100.5313
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 147, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1310.00Aug 2148.5056.70$52.6015.6%120.3920
$1220.00Aug 2183.4097.90$90.6516.0%100.5554
$1230.00Aug 2177.1094.00$85.5519.8%100.5313
$1400.00Aug 2124.4033.00$28.7030.0%90.2586
$1270.00Aug 2160.4072.30$66.3517.9%30.4636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Aug 2116.4028.60$22.5054.2%170.17183
$1190.00Aug 2158.7071.30$65.0019.4%150.39--
$1100.00Aug 2127.3040.60$33.9539.2%130.24--
$1160.00Aug 2147.9059.20$53.5521.1%80.3455
$1180.00Aug 2155.0067.20$61.1020.0%70.38219

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. 26 found (best R:R 6.69, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1310.00$1320.00Aug 21$1.30$8.70$1.306.69$1311.30
$1400.00$1440.00Aug 21$7.75$32.25$7.754.16$1407.75
$1360.00$1400.00Aug 21$10.85$29.15$10.852.69$1370.85
$1340.00$1360.00Aug 21$5.75$14.25$5.752.48$1345.75
$1320.00$1340.00Aug 21$6.00$14.00$6.002.33$1326.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1050.00$1020.00Aug 21$6.35$23.65$6.353.72$1043.65
$1090.00$1050.00Aug 21$8.85$31.15$8.853.52$1081.15
$1020.00$1000.00Aug 21$4.50$15.50$4.503.44$1015.50
$1100.00$1090.00Aug 21$2.60$7.40$2.602.85$1097.40
$1110.00$1100.00Aug 21$2.70$7.30$2.702.70$1107.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.03, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1140.00$1150.00Aug 21$6.70$6.70$3.302.03$1146.70
$1240.00$1250.00Aug 21$5.90$5.90$4.101.44$1245.90
$1150.00$1200.00Aug 21$29.25$29.25$20.751.41$1179.25
$1200.00$1220.00Aug 21$10.60$10.60$9.401.13$1210.60
$1220.00$1230.00Aug 21$5.10$5.10$4.901.04$1225.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1230.00$1200.00Aug 21$14.10$14.10$15.900.89$1215.90
$1180.00$1170.00Aug 21$4.30$4.30$5.700.75$1175.70
$1160.00$1150.00Aug 21$4.10$4.10$5.900.69$1155.90
$1200.00$1190.00Aug 21$4.05$4.05$5.950.68$1195.95
$1190.00$1180.00Aug 21$3.90$3.90$6.100.64$1186.10

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 13.75% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1230.00Aug 21$85.55$83.15$168.70$1061.30$1398.7013.75%
$1200.00Aug 21$101.25$69.05$170.30$1029.70$1370.3013.88%
$1150.00Aug 21$130.50$49.45$179.95$970.05$1329.9514.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.81% of stock, avg 10.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1320.00$1170.00Aug 21$51.30$56.80$108.10$1061.90$1428.10
$1310.00$1170.00Aug 21$52.60$56.80$109.40$1060.60$1419.40
$1320.00$1180.00Aug 21$51.30$61.10$112.40$1067.60$1432.40
$1300.00$1170.00Aug 21$56.05$56.80$112.85$1057.15$1412.85
$1310.00$1180.00Aug 21$52.60$61.10$113.70$1066.30$1423.70
$1320.00$1190.00Aug 21$51.30$65.00$116.30$1073.70$1436.30
$1300.00$1180.00Aug 21$56.05$61.10$117.15$1062.85$1417.15
$1310.00$1190.00Aug 21$52.60$65.00$117.60$1072.40$1427.60
$1320.00$1200.00Aug 21$51.30$69.05$120.35$1079.65$1440.35
$1300.00$1190.00Aug 21$56.05$65.00$121.05$1068.95$1421.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 27.57, avg credit $12.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1110/11201140/1150Aug 21$9.65$0.3527.57$1110.35$1149.65
1100/11101140/1150Aug 21$9.40$0.6015.67$1100.60$1149.40
1170/11801220/1230Aug 21$9.40$0.6015.67$1170.60$1229.40
1090/11001140/1150Aug 21$9.30$0.7013.29$1090.70$1149.30
1150/11601220/1230Aug 21$9.20$0.8011.50$1150.80$1229.20
1160/11701240/1250Aug 21$9.15$0.8510.76$1160.85$1249.15
1110/11201240/1250Aug 21$8.85$1.157.70$1111.15$1248.85
1100/11101240/1250Aug 21$8.60$1.406.14$1101.40$1248.60
1090/11001240/1250Aug 21$8.50$1.505.67$1091.50$1248.50
1160/11701220/1230Aug 21$8.35$1.655.06$1161.65$1228.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Aug 21$0.25$19.7579.00
$1360.00$1400.00$1440.00Aug 21$3.10$36.9011.90
$1220.00$1230.00$1240.00Aug 21$1.50$8.505.67
$1300.00$1310.00$1320.00Aug 21$2.15$7.853.65
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1090.00$1100.00$1110.00Aug 21$0.10$9.9099.00
$1180.00$1190.00$1200.00Aug 21$0.15$9.8565.67
$1100.00$1110.00$1120.00Aug 21$0.25$9.7539.00
$1160.00$1170.00$1180.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-13.20, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1440.001:2Aug 21-$13.20$26.80
$1360.00$1400.001:2Aug 21-$17.85$22.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1090.00$1050.001:2Aug 21-$13.65$26.35
$1050.00$1020.001:2Aug 21-$9.80$20.20
$1020.00$1000.001:2Aug 21-$7.15$12.85
$1150.00$1120.001:2Aug 21-$29.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.28%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1230.00Aug 21$77.100.530.2%6.28%6.50%1013
$1240.00Aug 21$73.900.521.0%6.02%7.05%266
$1250.00Aug 21$68.900.501.9%5.61%7.46%2131
$1270.00Aug 21$60.400.463.5%4.92%8.40%336
$1300.00Aug 21$51.600.415.9%4.20%10.12%2--
$1310.00Aug 21$48.500.396.7%3.95%10.69%1220
$1320.00Aug 21$44.800.387.5%3.65%11.20%1--
$1340.00Aug 21$38.700.349.2%3.15%12.33%1--
$1360.00Aug 21$33.300.3110.8%2.71%13.52%165
$1400.00Aug 21$24.400.2514.1%1.99%16.06%986

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 $1220.00 11-20 call last traded $171.38 on 07/17 (now $160.80/$178.00) — try a limit near $169.40. Also watch the $1140.00 08-21 call last traded $171.50 on 07/02 (now $129.30/$145.10) — try a limit near $137.20; the $1150.00 08-21 call last traded $149.30 on 07/16 (now $122.70/$138.30) — try a limit near $130.50. Most tradeable put: the $1280.00 11-20 put last traded $150.39 on 07/13 (now $169.00/$182.50) — try a limit near $169.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1230.00Aug 21$77.10$94.00$85.55$85.79 07/17$54.40–$140.65$85.5513
$1230.00Jan 15$188.00$204.00$196.00$226.15 07/13$143.05–$246.30$196.00--
$1220.00Aug 21$83.40$97.90$90.65$104.00 07/17$57.70–$146.95$90.6554
$1220.00Oct 16$131.80$148.00$139.90$142.48 07/17$94.00–$189.95$139.90--
$1220.00Nov 20$160.80$178.00$169.40$171.38 07/17$118.20–$218.65$169.4019
$1220.00Dec 18$175.90$194.00$184.95$240.27 06/02$132.00–$235.70$184.95--
$1220.00Jan 15$192.50$210.00$201.25$205.10 07/01$145.40–$252.40$201.25--
$1220.00Mar 19$226.30$245.30$235.80$224.77 07/14$178.00–$288.15$226.30--
$1220.00Jan 21$356.00$376.00$366.00$285.20 06/22$293.00–$418.00$356.00--
$1240.00Aug 21$73.90$90.00$81.95$98.33 07/17$51.15–$136.05$81.9566
$1240.00Oct 16$122.80$138.00$130.40$87.30 06/23$88.05–$178.85$122.80--
$1240.00Nov 20$151.90$166.70$159.30$147.00 07/14$112.35–$206.95$151.90--
$1240.00Dec 18$166.40$184.00$175.20$206.84 06/09$126.00–$226.55$175.20--
$1240.00Jan 15$183.40$200.00$191.70$242.18 05/22$138.15–$240.20$191.70--
$1240.00Mar 19$217.20$236.00$226.60$275.43 05/22$171.00–$278.00$226.60--
$1240.00Sep 18$100.50$116.00$108.25--$108.25–$108.25—$100.5027
$1210.00Aug 21$88.50$102.90$95.70$88.07 07/14$59.85–$153.50$88.50--
$1210.00Oct 16$136.90$152.00$144.45$132.57 07/14$97.95–$196.60$136.90--
$1250.00Aug 21$68.90$83.20$76.05$92.26 07/16$47.80–$129.00$76.05131
$1250.00Oct 16$118.10$134.00$126.05$150.30 06/11$85.45–$173.50$126.05--
$1200.00Aug 21$92.50$110.00$101.25$94.28 07/14$62.65–$158.75$94.28--
$1200.00Oct 16$141.70$158.00$149.85$135.85 06/17$101.50–$202.00$141.70--
$1200.00Nov 20$170.30$186.40$178.35$208.63 07/13$126.75–$230.35$178.35--
$1200.00Jan 15$202.00$218.00$210.00$214.50 07/17$153.95–$262.55$210.00--
$1200.00Mar 19$236.00$254.00$245.00$190.69 06/18$186.00–$299.45$236.00--
$1200.00Jan 21$364.00$384.00$374.00$412.97 07/13$300.00–$427.00$374.00--
$1260.00Aug 21$64.60$76.70$70.65$86.72 07/16$46.05–$122.35$70.65--
$1260.00Oct 16$113.90$130.00$121.95$136.75 07/10$81.85–$168.15$121.95--
$1260.00Nov 20$143.10$158.20$150.65$175.97 07/09$103.85–$198.95$150.65--
$1260.00Dec 18$159.00$176.00$167.50$179.83 07/10$119.00–$216.05$167.50--
$1260.00Jan 15$174.40$190.00$182.20$209.83 07/13$130.60–$229.35$182.20--
$1260.00Mar 19$208.30$226.00$217.15$233.50 07/10$163.70–$268.10$217.15--
$1260.00Jan 21$340.00$358.00$349.00$341.50 06/11$279.00–$400.00$341.50--
$1270.00Aug 21$60.40$72.30$66.35$82.85 07/17$43.90–$118.40$66.3536
$1270.00Oct 16$109.20$126.00$117.60$141.35 07/09$79.20–$163.00$117.60--
$1180.00Aug 21$104.40$119.20$111.80$145.20 07/02$69.45–$172.90$111.80--
$1180.00Oct 16$151.80$168.00$159.90$107.60 06/23$107.95–$213.10$151.80--
$1180.00Nov 20$180.30$198.00$189.15$227.43 07/06$133.85–$240.90$189.15--
$1180.00Dec 18$196.20$214.00$205.10$193.30 06/30$146.30–$258.35$196.20--
$1280.00Aug 21$56.50$68.00$62.25$68.70 07/17$40.35–$113.00$62.25--
$1280.00Oct 16$105.20$120.00$112.60$141.90 07/09$76.15–$158.30$112.60--
$1280.00Nov 20$134.80$149.90$142.35$165.38 07/09$98.10–$187.90$142.35--
$1280.00Dec 18$148.30$166.00$157.15$167.70 07/01$111.40–$205.90$157.15--
$1280.00Jan 21$330.00$350.00$340.00$347.90 06/11$273.00–$391.00$340.00--
$1290.00Aug 21$52.70$63.90$58.30$72.62 07/16$39.80–$107.80$58.30--
$1290.00Oct 16$100.60$116.00$108.30$137.06 07/09$73.30–$153.50$108.30--
$1160.00Aug 21$118.00$131.80$124.90$122.03 07/16$76.90–$185.90$122.03--
$1160.00Oct 16$163.20$180.00$171.60$234.40 05/26$116.90–$226.50$171.60--
$1160.00Jan 21$382.00$402.00$392.00$377.00 06/03$316.00–$446.00$382.00--
$1300.00Aug 21$51.60$60.50$56.05$70.00 07/17$36.95–$102.40$56.05--
$1300.00Oct 16$100.20$112.00$106.10$130.42 07/13$70.15–$149.30$106.10--
$1300.00Nov 20$126.90$142.00$134.45$188.28 07/07$93.65–$178.50$134.45--
$1300.00Dec 18$141.80$158.00$149.90$125.00 06/17$104.85–$196.55$141.80--
$1300.00Jan 15$157.50$174.00$165.75$114.90 06/22$119.65–$211.45$157.50--
$1300.00Mar 19$190.90$210.00$200.45$196.40 06/05$149.70–$248.60$196.40--
$1300.00Jan 21$324.00$342.00$333.00$406.08 05/29$265.00–$382.00$333.00--
$1150.00Aug 21$122.70$138.30$130.50$149.30 07/16$81.10–$192.65$130.501
$1310.00Aug 21$48.50$56.70$52.60$67.60 07/17$35.70–$97.30$52.6020
$1140.00Aug 21$129.30$145.10$137.20$171.50 07/02$84.20–$200.90$137.208
$1140.00Oct 16$174.60$192.00$183.30$134.40 06/18$123.45–$238.55$174.60--
$1140.00Nov 20$201.00$220.00$210.50$213.68 06/11$150.55–$263.95$210.50--
$1140.00Jan 15$232.30$250.00$241.15$177.33 06/18$177.05–$296.90$232.30--
$1320.00Aug 21$44.80$57.80$51.30$64.24 07/16$32.55–$93.75$51.30--
$1320.00Oct 16$88.70$106.00$97.35$108.00 07/10$65.65–$139.20$97.35--
$1320.00Nov 20$118.70$134.00$126.35$132.60 07/17$85.95–$169.20$126.35--
$1320.00Jan 15$149.70$164.00$156.85$142.70 07/15$111.50–$201.15$149.70--
$1320.00Jan 21$316.00$336.00$326.00$354.57 07/06$259.00–$376.00$326.00--
$1130.00Aug 21$134.70$154.00$144.35$93.50 06/18$90.75–$208.65$134.70--
$1330.00Oct 16$84.90$102.00$93.45$116.30 07/13$62.45–$134.85$93.45--
$1120.00Aug 21$142.80$159.20$151.00$186.20 07/02$94.40–$216.40$151.00--
$1340.00Aug 21$38.70$51.90$45.30$55.77 07/17$30.25–$83.65$45.30--
$1340.00Oct 16$81.50$98.00$89.75$109.90 07/09$60.35–$130.35$89.75--
$1340.00Dec 18$126.60$142.00$134.30$152.17 06/03$95.05–$178.05$134.30--
$1340.00Jan 15$141.00$156.00$148.50$161.10 07/16$105.60–$192.60$148.50--
$1350.00Oct 16$78.00$94.00$86.00$149.62 05/29$59.00–$126.05$86.00--
$1100.00Aug 21$157.50$173.40$165.45$249.80 07/07$103.05–$232.45$165.45--
$1100.00Oct 16$197.50$216.00$206.75$220.00 07/17$143.10–$266.95$206.75--
$1100.00Nov 20$224.00$243.00$233.50$213.11 07/15$168.30–$290.50$224.00--
$1100.00Dec 18$239.50$258.00$248.75$268.80 06/04$182.45–$305.85$248.75--
$1100.00Mar 19$288.80$308.00$298.40$345.00 05/21$227.80–$356.10$298.40--
$1360.00Aug 21$33.30$45.80$39.55$48.31 07/16$28.30–$75.95$39.5565
$1360.00Oct 16$74.50$92.00$83.25$94.20 06/05$56.10–$121.85$83.25--
$1360.00Jan 15$133.50$150.00$141.75$152.80 07/16$100.85–$183.80$141.75--
$1360.00Jun 17$210.00$230.00$220.00$162.50 06/22$169.00–$267.00$210.00--
$1380.00Aug 21$26.00$38.10$32.05$41.17 07/17$25.00–$67.70$32.05--
$1380.00Oct 16$68.10$86.00$77.05$62.00 06/24$51.10–$113.80$68.10--
$1380.00Nov 20$96.80$112.00$104.40$76.62 06/18$71.80–$143.90$96.80--
$1380.00Dec 18$111.40$128.00$119.70$144.00 07/13$84.30–$160.20$119.70--
$1380.00Jan 15$126.30$142.00$134.15$146.90 07/16$95.90–$176.25$134.15--
$1380.00Mar 19$159.70$178.00$168.85$152.79 07/15$125.60–$213.75$159.70--
$1390.00Jan 15$123.30$138.00$130.65$141.30 07/16$92.95–$170.65$130.65--
$1390.00Mar 19$156.00$174.00$165.00$182.10 06/04$123.30–$210.25$165.00--
$1400.00Aug 21$24.40$33.00$28.70$37.00 07/17$23.20–$62.05$28.7086
$1400.00Oct 16$62.10$80.00$71.05$84.70 07/16$48.85–$105.70$71.05--
$1400.00Dec 18$103.90$122.00$112.95$172.97 05/21$78.10–$152.60$112.95--
$1400.00Jan 15$120.00$136.00$128.00$134.90 07/16$90.95–$167.25$128.00--
$1400.00Mar 19$151.70$170.00$160.85$160.00 07/14$119.00–$205.65$160.00--
$1400.00Jan 21$286.00$306.00$296.00$295.00 07/16$235.00–$342.00$295.00--
$1410.00Jan 15$116.10$132.00$124.05$134.70 07/16$86.45–$164.35$124.05--
$1410.00Mar 19$148.70$166.00$157.35$176.40 06/04$117.60–$201.90$157.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1230.00Aug 21$76.30$90.00$83.15$91.26 07/17$59.60–$177.85$83.15--
$1230.00Oct 16$119.00$132.00$125.50$112.30 07/10$97.75–$207.75$119.00--
$1220.00Aug 21$71.40$85.40$78.40$80.00 07/17$57.65–$172.00$78.40--
$1220.00Oct 16$110.30$126.00$118.15$123.72 07/14$93.20–$200.50$118.15--
$1220.00Nov 20$135.40$152.00$143.70$147.62 07/14$115.55–$221.20$143.70--
$1220.00Jan 15$158.20$174.00$166.10$161.36 07/16$142.25–$240.45$161.36--
$1220.00Mar 19$183.20$202.00$192.60$187.80 07/14$170.90–$264.15$187.80--
$1220.00Jan 21$272.00$292.00$282.00$267.00 07/08$259.00–$341.00$272.00--
$1240.00Aug 21$81.40$95.80$88.60$88.13 07/16$66.80–$184.35$88.13--
$1240.00Oct 16$124.10$136.00$130.05$117.20 07/09$102.25–$215.80$124.10--
$1240.00Nov 20$148.80$162.00$155.40$152.72 07/15$124.40–$232.00$152.72--
$1240.00Dec 18$156.90$174.00$165.45$214.00 06/11$138.60–$243.65$165.45--
$1240.00Jan 15$169.50$184.00$176.75$162.20 07/10$150.60–$251.50$169.50--
$1240.00Mar 19$194.00$212.00$203.00$238.90 06/26$179.95–$276.20$203.00--
$1240.00Jan 21$282.00$302.00$292.00$279.83 07/08$269.00–$353.00$282.00--
$1210.00Aug 21$66.60$80.60$73.60$85.26 07/14$53.75–$163.75$73.60--
$1210.00Oct 16$105.20$122.00$113.60$108.60 07/14$88.35–$194.55$108.60--
$1250.00Aug 21$85.40$100.90$93.15$88.00 07/14$70.05–$193.25$88.00--
$1250.00Oct 16$129.70$142.00$135.85$128.20 07/14$106.60–$220.20$129.70--
$1250.00Jan 15$174.20$190.00$182.10$160.20 07/13$155.20–$258.25$174.20--
$1200.00Aug 21$62.10$76.00$69.05$68.78 07/17$50.35–$157.45$68.78107
$1200.00Oct 16$100.70$116.00$108.35$77.87 07/07$84.95–$189.85$100.70--
$1200.00Nov 20$125.10$142.00$133.55$198.40 06/03$106.10–$205.25$133.55--
$1200.00Dec 18$136.40$154.00$145.20$235.08 06/22$121.05–$215.85$145.20--
$1200.00Jan 15$149.90$164.00$156.95$151.46 07/16$133.15–$228.25$151.46--
$1200.00Mar 19$173.30$192.00$182.65$262.40 06/18$162.35–$252.40$182.65--
$1200.00Jan 21$260.00$280.00$270.00$305.00 06/26$249.00–$329.00$270.00--
$1260.00Aug 21$92.40$106.30$99.35$102.04 07/17$74.80–$200.35$99.35--
$1260.00Oct 16$132.80$148.00$140.40$125.97 07/10$111.30–$226.70$132.80--
$1260.00Nov 20$157.60$171.90$164.75$150.60 07/10$133.00–$245.90$157.60--
$1260.00Dec 18$167.70$184.00$175.85$162.60 07/10$148.05–$256.05$167.70--
$1260.00Jan 15$180.70$196.00$188.35$169.01 07/13$160.50–$266.85$180.70--
$1260.00Mar 19$204.80$222.00$213.40$202.17 07/10$189.80–$289.65$204.80--
$1190.00Aug 21$58.70$71.30$65.00$72.12 07/14$45.90–$149.80$65.00--
$1190.00Jan 15$143.10$160.00$151.55$194.67 06/16$128.00–$222.05$151.55--
$1270.00Aug 21$98.20$111.90$105.05$77.14 07/13$77.85–$206.75$98.20--
$1270.00Oct 16$137.40$154.00$145.70$202.40 06/16$116.20–$236.05$145.70--
$1180.00Aug 21$55.00$67.20$61.10$60.31 07/16$42.75–$143.15$60.31219
$1180.00Oct 16$91.00$108.00$99.50$86.20 07/15$77.10–$175.10$91.00--
$1180.00Nov 20$113.70$132.00$122.85$119.43 07/09$100.00–$194.65$119.43--
$1180.00Jan 15$138.60$154.20$146.40$180.14 06/29$124.40–$217.00$146.40--
$1280.00Aug 21$102.70$117.80$110.25$104.00 07/17$82.15–$215.00$104.00--
$1280.00Oct 16$144.50$157.80$151.15$126.93 07/13$121.00–$242.35$144.50--
$1280.00Nov 20$169.00$182.50$175.75$150.39 07/13$142.55–$260.40$169.007
$1280.00Jan 15$192.10$206.00$199.05$184.83 07/10$170.50–$279.95$192.10--
$1280.00Mar 19$216.10$234.00$225.05$213.24 07/10$200.05–$302.05$216.10--
$1170.00Aug 21$50.80$62.80$56.80$54.11 07/16$39.75–$138.20$54.114
$1170.00Jan 15$133.50$150.00$141.75$186.35 06/08$120.00–$209.75$141.75--
$1290.00Aug 21$110.80$123.10$116.95$122.22 07/16$87.55–$221.90$116.95--
$1160.00Aug 21$47.90$59.20$53.55$50.65 07/17$37.55–$130.05$50.6555
$1160.00Oct 16$82.10$98.00$90.05$133.10 06/16$70.20–$165.45$90.05--
$1160.00Jan 15$129.70$146.00$137.85$175.70 06/26$116.30–$204.55$137.85--
$1300.00Aug 21$114.90$129.20$122.05$117.86 07/17$92.40–$229.65$117.86--
$1300.00Oct 16$154.90$172.00$163.45$149.07 07/10$131.15–$257.60$154.90--
$1300.00Jan 15$203.60$218.00$210.80$198.50 07/16$180.50–$293.50$203.60--
$1300.00Mar 19$227.10$244.00$235.55$223.07 07/10$209.85–$314.40$227.10--
$1150.00Aug 21$43.40$55.50$49.45$44.88 07/17$35.40–$125.10$44.8837
$1150.00Jan 15$125.00$141.90$133.45$187.40 06/24$112.00–$200.25$133.45--
$1310.00Aug 21$121.50$135.80$128.65$93.34 07/07$97.90–$238.20$121.50--
$1140.00Aug 21$39.90$52.00$45.95$43.77 07/17$30.75–$118.20$43.77--
$1140.00Oct 16$73.50$90.00$81.75$77.65 07/17$63.30–$152.75$77.65--
$1140.00Jan 15$120.70$136.00$128.35$174.50 06/17$108.45–$193.30$128.35--
$1320.00Aug 21$127.90$143.80$135.85$153.94 07/15$102.65–$246.80$135.85--
$1320.00Oct 16$167.00$184.00$175.50$153.30 07/09$141.55–$272.00$167.00--
$1320.00Dec 18$203.50$218.00$210.75$212.97 06/01$179.10–$298.40$210.75--
$1320.00Jan 15$215.60$230.00$222.80$212.00 07/16$190.45–$306.95$215.60--
$1320.00Mar 19$238.40$256.00$247.20$265.40 07/01$220.10–$328.40$247.20--
$1130.00Aug 21$36.60$49.00$42.80$41.83 07/17$31.00–$113.45$41.83--
$1130.00Jan 15$115.50$132.00$123.75$172.89 06/24$105.00–$188.00$123.75--
$1330.00Oct 16$173.10$190.00$181.55$152.40 07/13$147.35–$278.95$173.10--
$1120.00Aug 21$33.50$45.70$39.60$38.30 07/16$27.70–$108.95$38.30--
$1120.00Sep 18$52.00$66.00$59.00$56.63 07/17$49.85–$59.00$56.63--
$1120.00Oct 16$65.60$82.00$73.80$153.13 06/22$58.05–$140.35$73.80--
$1120.00Mar 19$136.60$154.00$145.30$165.00 06/01$128.10–$206.70$145.30--
$1120.00Jan 21$220.00$240.00$230.00$228.02 07/14$211.00–$283.00$228.02--
$1340.00Aug 21$141.40$158.00$149.70$157.33 07/16$114.65–$264.75$149.70--
$1340.00Oct 16$179.70$196.00$187.85$305.95 06/22$152.85–$287.35$187.85--
$1340.00Nov 20$202.20$220.00$211.10$322.15 06/22$176.70–$302.80$211.10--
$1340.00Dec 18$214.10$232.00$223.05$223.42 06/01$190.05–$312.05$223.05--
$1340.00Jan 15$227.60$242.00$234.80$222.90 07/16$200.90–$321.45$227.60--
$1340.00Mar 19$250.50$268.00$259.25$295.90 06/09$231.20–$342.25$259.25--
$1110.00Aug 21$30.50$42.80$36.65$34.20 07/17$26.45–$101.80$34.20--
$1110.00Sep 18$48.80$62.00$55.40$53.28 07/17$46.65–$55.40$53.28--
$1100.00Aug 21$27.30$40.60$33.95$31.99 07/17$26.10–$97.40$31.99--
$1100.00Sep 18$46.80$54.20$50.50$48.51 07/16$43.50–$50.75$48.51--
$1100.00Oct 16$57.70$76.00$66.85$66.20 07/14$51.70–$129.50$66.20--
$1100.00Nov 20$78.10$97.80$87.95$80.30 07/08$69.95–$147.20$80.30--
$1100.00Dec 18$91.80$109.90$100.85$161.25 06/18$83.10–$161.95$100.85--
$1100.00Jan 15$103.20$120.00$111.60$103.07 07/09$94.00–$172.25$103.20--
$1360.00Aug 21$155.80$172.90$164.35$150.50 07/13$126.55–$280.30$155.80--
$1360.00Jan 15$241.70$254.00$247.85$234.20 07/16$212.05–$334.65$241.70--
$1360.00Mar 19$262.60$280.00$271.30$308.00 06/09$242.10–$356.40$271.30--
$1380.00Dec 18$240.20$256.00$248.10$295.14 06/08$212.45–$341.30$248.10--
$1390.00Dec 18$246.60$264.00$255.30$301.84 06/08$219.15–$350.25$255.30--
$1400.00Aug 21$187.90$203.80$195.85$182.22 07/17$150.75–$314.40$187.90--
$1400.00Oct 16$220.30$238.00$229.15$352.07 06/22$189.20–$335.05$229.15--
$1400.00Nov 20$243.30$258.00$250.65$227.85 07/06$210.70–$348.00$243.30--
$1400.00Jan 15$265.90$280.00$272.95$308.00 05/26$234.45–$365.40$272.95--
$1400.00Mar 19$287.10$306.00$296.55$318.66 05/22$265.10–$384.55$296.55--
$1400.00Jan 21$376.00$394.00$385.00$407.00 05/21$357.00–$457.00$385.00--

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 394
Total Puts 259
Put/Call Ratio 0.66
Net Difference 135

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,616
Total Puts 3,169
Average Put/Call Ratio 0.95
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All