Tour v388
FICO
FAIR ISAAC CORP
$1221.47 -0.48%
$1220.10 (-0.11%)🌙
as of 07/22 07:22 PM
(7/21 18:31) ◀
|
Wednesday, July 22, 2026 (7:22pm)
January 2026
|
▶ (7/23 18:32)
◀ 7/22 19:22 ▶

Option Volume

Detail
ℹ
Current (07/22) 253
Calls: 158 (62%)
Puts: 95 (38%)
Prior (07/21) 653
Calls: 394 (60%)
Puts: 259 (40%)
Current vs Prior -61.26%
Calls: -59.90% (Calls)
Puts: -63.32% (Puts)
Prior 7-Day Total 5,975
Calls: 3,540 (59%)
Puts: 2,435 (41%)
Prior 7-Day Average 853
Calls: 505 (59%)
Puts: 347 (41%)
Current vs Prior 7-Day Avg -70.36%
Calls: -68.76%
Puts: -72.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $900.7K
Calls: $514.1K (57%)
Puts: $386.6K (43%)
Prior (07/21) $1.90M
Calls: $1.14M (60%)
Puts: $767.3K (40%)
Current vs Prior -52.66%
Calls: -54.71%
Puts: -49.62%
Prior 7-Day Total $28.96M
Calls: $18.73M (65%)
Puts: $10.23M (35%)
Prior 7-Day Average $4.14M
Calls: $2.68M (65%)
Puts: $1.46M (35%)
Current vs Prior 7-Day Avg -78.23%
Calls: -80.78%
Puts: -73.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.60
Prior (07/21) 0.66
Current vs Prior -8.53%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -19.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 573
Calls: 379 (66%)
Puts: 194 (34%)
Prior (07/21) 1,716
Calls: 936 (55%)
Puts: 780 (45%)
Current vs Prior -66.61%
Prior 7-Day Total 18,260
Calls: 9,202 (50%)
Puts: 9,058 (50%)
Prior 7-Day Average 2,608
Calls: 1,314 (50%)
Puts: 1,294 (50%)
Current vs Prior 7-Day Avg -78.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.92% | 18.19%
Prior 14.16% | 18.10%
Current vs Prior -1.69% | +0.46%
Prior 7-Day Avg 8.90% | 16.29%
Current vs 7-Day Avg +56.36% | +11.67%
Prior 7-Day Eod 14.16% | 18.10%
Current vs 7-Day Eod -1.69% | +0.46%
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 53% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.60. Call-heavy open interest (379 calls vs 194 puts) suggests bullish 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 BULLISH
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 2 of results (avg 7.6%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Aug 21294.60311.30$302.955.5%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21161.00177.40$169.209.7%10.70--

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. 7 found (avg delta 0.63, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Aug 21294.60311.30$302.955.5%10.93--
$1180.00Aug 21100.80114.00$107.4012.3%30.62--
$1190.00Aug 2194.60107.60$101.1012.9%10.60--
$1220.00Aug 2178.9092.00$85.4515.3%50.5457
$1240.00Aug 2168.2082.40$75.3018.9%50.50--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21161.00177.40$169.209.7%10.70--
$1260.00Aug 2194.60107.90$101.2513.1%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 51, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2178.9092.00$85.4515.3%50.5457
$1240.00Aug 2168.2082.40$75.3018.9%50.50--
$1180.00Aug 21100.80114.00$107.4012.3%30.62--
$1260.00Aug 2163.7072.00$67.8512.2%30.47--
$1320.00Aug 2143.3051.90$47.6018.1%30.36--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 215.2013.50$9.3588.8%120.09--
$1220.00Aug 2172.6085.90$79.2516.8%40.4686
$1050.00Aug 2118.0023.00$20.5024.4%30.17--
$1190.00Aug 2159.3071.90$65.6019.2%20.40--
$990.00Aug 2110.8015.00$12.9032.6%10.11--

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. 14 found (best R:R 4.78, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1320.00$1520.00Aug 21$37.80$162.20$37.804.29$1357.80
$1280.00$1320.00Aug 21$12.00$28.00$12.002.33$1292.00
$1240.00$1250.00Aug 21$3.10$6.90$3.102.23$1243.10
$1260.00$1280.00Aug 21$8.25$11.75$8.251.42$1268.25
$1250.00$1260.00Aug 21$4.35$5.65$4.351.30$1254.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1050.00$1000.00Aug 21$8.65$41.35$8.654.78$1041.35
$1150.00$1050.00Aug 21$28.05$71.95$28.052.57$1121.95
$990.00$980.00Aug 21$3.55$6.45$3.551.82$986.45
$1190.00$1150.00Aug 21$17.05$22.95$17.051.35$1172.95
$1220.00$1190.00Aug 21$13.65$16.35$13.651.20$1206.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.59, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$930.00$1180.00Aug 21$195.55$195.55$54.453.59$1125.55
$1180.00$1190.00Aug 21$6.30$6.30$3.701.70$1186.30
$1190.00$1220.00Aug 21$15.65$15.65$14.351.09$1205.65
$1220.00$1240.00Aug 21$10.15$10.15$9.851.03$1230.15
$1250.00$1260.00Aug 21$4.35$4.35$5.650.77$1254.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1260.00Aug 21$67.95$67.95$32.052.12$1292.05
$1260.00$1220.00Aug 21$22.00$22.00$18.001.22$1238.00
$1220.00$1190.00Aug 21$13.65$13.65$16.350.83$1206.35
$1190.00$1150.00Aug 21$17.05$17.05$22.950.74$1172.95
$990.00$980.00Aug 21$3.55$3.55$6.450.55$986.45

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 13.48% of stock, avg 13.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1220.00Aug 21$85.45$79.25$164.70$1055.30$1384.7013.48%
$1190.00Aug 21$101.10$65.60$166.70$1023.30$1356.7013.65%
$1260.00Aug 21$67.85$101.25$169.10$1090.90$1429.1013.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.86% of stock, avg 7.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1520.00$990.00Aug 21$9.80$12.90$22.70$967.30$1542.70
$1520.00$1050.00Aug 21$9.80$20.50$30.30$1019.70$1550.30
$1520.00$1150.00Aug 21$9.80$48.55$58.35$1091.65$1578.35
$1320.00$990.00Aug 21$47.60$12.90$60.50$929.50$1380.50
$1320.00$1050.00Aug 21$47.60$20.50$68.10$981.90$1388.10
$1280.00$990.00Aug 21$59.60$12.90$72.50$917.50$1352.50
$1520.00$1190.00Aug 21$9.80$65.60$75.40$1114.60$1595.40
$1280.00$1050.00Aug 21$59.60$20.50$80.10$969.90$1360.10
$1260.00$990.00Aug 21$67.85$12.90$80.75$909.25$1340.75
$1250.00$990.00Aug 21$72.20$12.90$85.10$904.90$1335.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 65.67, avg credit $27.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
980/9901180/1190Aug 21$9.85$0.1565.67$980.15$1189.85
1220/12601280/1320Aug 21$34.00$6.005.67$1226.00$1314.00
980/9901250/1260Aug 21$7.90$2.103.76$982.10$1257.90
1190/12201260/1280Aug 21$21.90$8.102.70$1198.10$1281.90
1150/11901280/1320Aug 21$29.05$10.952.65$1160.95$1309.05
980/9901220/1240Aug 21$13.70$6.302.17$976.30$1233.70
1150/11901220/1240Aug 21$27.20$12.802.13$1162.80$1247.20
980/9901240/1250Aug 21$6.65$3.351.99$983.35$1246.65
1190/12201280/1320Aug 21$25.65$14.351.79$1194.35$1305.65
980/9901190/1220Aug 21$19.20$10.801.78$970.80$1209.20

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-33.30, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1280.00$1320.001:2Aug 21-$35.60$4.40
$1320.00$1520.001:2Aug 21$28.00$172.00
$930.00$1180.001:2Aug 21$88.15$161.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1360.00$1260.001:2Aug 21-$33.30$66.70
$1050.00$1000.001:2Aug 21-$3.20$46.80
$1190.00$1150.001:2Aug 21-$31.50$8.50
$990.00$980.001:2Aug 21-$5.80$4.20
$1150.00$1050.001:2Aug 21$7.55$92.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.58%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1240.00Aug 21$68.200.501.5%5.58%7.10%5--
$1250.00Aug 21$64.800.482.3%5.31%7.64%1131
$1260.00Aug 21$63.700.473.1%5.22%8.37%3--
$1280.00Aug 21$55.200.434.8%4.52%9.31%1--
$1320.00Aug 21$43.300.368.1%3.54%11.61%3--
$1520.00Aug 21$6.700.1124.4%0.55%24.99%2--

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, 198 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 $1180.00 10-16 call last traded $107.60 on 06/23 (now $148.30/$162.00) — try a limit near $148.30. Also watch the $1220.00 08-21 call last traded $104.00 on 07/17 (now $78.90/$92.00) — try a limit near $85.45; the $1250.00 08-21 call last traded $92.26 on 07/16 (now $64.80/$79.60) — try a limit near $72.20. Most tradeable put: the $1260.00 10-16 put last traded $125.97 on 07/10 (now $139.80/$147.30) — try a limit near $139.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1220.00Aug 21$78.90$92.00$85.45$104.00 07/17$75.10–$146.95$85.4557
$1220.00Oct 16$128.20$142.00$135.10$142.48 07/17$115.65–$189.95$135.10--
$1220.00Nov 20$155.20$171.70$163.45$171.38 07/17$140.75–$218.65$163.45--
$1220.00Dec 18$172.40$188.00$180.20$240.27 06/02$155.15–$235.70$180.20--
$1220.00Jan 15$188.00$204.00$196.00$205.10 07/01$169.05–$252.40$196.00--
$1220.00Mar 19$224.10$238.00$231.05$224.77 07/14$200.40–$288.15$224.77--
$1220.00Jan 21$354.00$368.00$361.00$285.20 06/22$320.00–$418.00$354.00--
$1230.00Aug 21$74.20$87.30$80.75$85.79 07/17$71.25–$140.65$80.75--
$1230.00Jan 15$183.70$198.00$190.85$226.15 07/13$165.20–$246.30$190.85--
$1210.00Aug 21$85.10$97.20$91.15$88.07 07/14$79.05–$153.50$88.07--
$1210.00Oct 16$133.00$146.00$139.50$132.57 07/14$119.50–$196.60$133.00--
$1240.00Aug 21$68.20$82.40$75.30$98.33 07/17$66.90–$136.05$75.30--
$1240.00Oct 16$116.40$134.00$125.20$87.30 06/23$107.75–$178.85$116.40--
$1240.00Nov 20$148.70$160.70$154.70$147.00 07/14$132.80–$206.95$148.70--
$1240.00Dec 18$160.60$180.00$170.30$206.84 06/09$147.65–$226.55$170.30--
$1240.00Jan 15$179.10$194.00$186.55$242.18 05/22$160.35–$240.20$186.55--
$1240.00Mar 19$215.90$227.80$221.85$275.43 05/22$192.45–$278.00$221.85--
$1200.00Aug 21$90.20$103.00$96.60$94.28 07/14$82.50–$158.75$94.28--
$1200.00Oct 16$138.00$152.00$145.00$135.85 06/17$123.40–$202.00$138.00--
$1200.00Nov 20$166.50$182.00$174.25$208.63 07/13$148.50–$230.35$174.25--
$1200.00Jan 15$197.70$212.00$204.85$214.50 07/17$177.20–$262.55$204.85--
$1200.00Mar 19$232.10$248.00$240.05$190.69 06/18$209.15–$299.45$232.10--
$1200.00Jan 21$362.00$377.00$369.50$412.97 07/13$327.00–$427.00$369.50--
$1250.00Aug 21$64.80$79.60$72.20$92.26 07/16$64.35–$129.00$72.20131
$1250.00Oct 16$114.30$128.00$121.15$150.30 06/11$103.90–$173.50$121.15--
$1260.00Aug 21$63.70$72.00$67.85$86.72 07/16$61.00–$122.35$67.85--
$1260.00Oct 16$109.90$124.00$116.95$136.75 07/10$101.05–$168.15$116.95--
$1260.00Nov 20$136.70$153.50$145.10$175.97 07/09$125.50–$198.95$145.10--
$1260.00Dec 18$152.10$170.00$161.05$179.83 07/10$139.75–$216.05$161.05--
$1260.00Jan 15$170.40$184.00$177.20$209.83 07/13$153.50–$229.35$177.20--
$1260.00Mar 19$208.00$219.80$213.90$233.50 07/10$186.05–$268.10$213.90--
$1260.00Jan 21$336.00$352.00$344.00$341.50 06/11$305.00–$400.00$341.50--
$1180.00Aug 21$100.80$114.00$107.40$145.20 07/02$90.90–$172.90$107.40--
$1180.00Oct 16$148.30$162.00$155.15$107.60 06/23$131.15–$213.10$148.307
$1180.00Nov 20$174.10$192.00$183.05$227.43 07/06$155.80–$240.90$183.05--
$1180.00Dec 18$190.00$208.00$199.00$193.30 06/30$171.40–$258.35$193.30--
$1270.00Aug 21$59.00$67.80$63.40$82.85 07/17$57.45–$118.40$63.40--
$1270.00Oct 16$106.10$120.00$113.05$141.35 07/09$97.95–$163.00$113.05--
$1280.00Aug 21$55.20$64.00$59.60$68.70 07/17$54.90–$113.00$59.60--
$1280.00Oct 16$101.30$116.00$108.65$141.90 07/09$94.00–$158.30$108.65--
$1280.00Nov 20$126.70$145.90$136.30$165.38 07/09$117.00–$187.90$136.30--
$1280.00Dec 18$143.60$162.00$152.80$167.70 07/01$133.00–$205.90$152.80--
$1280.00Jan 21$326.00$346.00$336.00$347.90 06/11$298.00–$391.00$336.00--
$1160.00Aug 21$112.30$126.00$119.15$122.03 07/16$99.70–$185.90$119.15--
$1160.00Oct 16$159.00$172.00$165.50$234.40 05/26$139.25–$226.50$165.50--
$1160.00Jan 21$378.00$396.00$387.00$377.00 06/03$344.00–$446.00$378.00--
$1290.00Aug 21$49.00$60.00$54.50$72.62 07/16$52.15–$107.80$54.50--
$1290.00Oct 16$97.10$112.00$104.55$137.06 07/09$90.85–$153.50$104.55--
$1150.00Aug 21$118.20$132.00$125.10$149.30 07/16$104.70–$192.65$125.10--
$1300.00Aug 21$46.80$57.90$52.35$70.00 07/17$48.35–$102.40$52.35--
$1300.00Oct 16$93.20$108.00$100.60$130.42 07/13$88.30–$149.30$100.60--
$1300.00Nov 20$119.60$138.00$128.80$188.28 07/07$111.80–$178.50$128.80--
$1300.00Dec 18$138.40$154.00$146.20$125.00 06/17$126.20–$196.55$138.40--
$1300.00Jan 15$153.90$168.00$160.95$114.90 06/22$138.85–$211.45$153.90--
$1300.00Mar 19$186.90$204.00$195.45$196.40 06/05$170.40–$248.60$195.45--
$1300.00Jan 21$318.00$338.00$328.00$406.08 05/29$291.00–$382.00$328.00--
$1140.00Aug 21$124.70$138.00$131.35$171.50 07/02$109.00–$200.90$131.35--
$1140.00Oct 16$167.60$186.00$176.80$134.40 06/18$148.95–$238.55$167.60--
$1140.00Nov 20$196.00$213.80$204.90$213.68 06/11$174.20–$263.95$204.90--
$1140.00Jan 15$227.30$243.90$235.60$177.33 06/18$203.25–$296.90$227.30--
$1310.00Aug 21$44.70$54.00$49.35$67.60 07/17$45.35–$97.30$49.35--
$1130.00Aug 21$128.00$146.00$137.00$93.50 06/18$113.90–$208.65$128.00--
$1320.00Aug 21$43.30$51.90$47.60$64.24 07/16$42.15–$93.75$47.60--
$1320.00Oct 16$82.00$101.80$91.90$108.00 07/10$82.30–$139.20$91.90--
$1320.00Nov 20$112.90$130.00$121.45$132.60 07/17$105.70–$169.20$121.45--
$1320.00Jan 15$145.90$160.00$152.95$142.70 07/15$132.35–$201.15$145.90--
$1320.00Jan 21$312.00$330.00$321.00$354.57 07/06$284.00–$376.00$321.00--
$1120.00Aug 21$134.00$152.60$143.30$186.20 07/02$119.05–$216.40$143.30--
$1330.00Oct 16$79.30$98.00$88.65$116.30 07/13$78.75–$134.85$88.65--
$1340.00Aug 21$34.70$46.00$40.35$55.77 07/17$36.85–$83.65$40.35--
$1340.00Oct 16$78.10$94.00$86.05$109.90 07/09$76.45–$130.35$86.05--
$1340.00Dec 18$118.80$138.00$128.40$152.17 06/03$113.55–$178.05$128.40--
$1340.00Jan 15$138.20$152.00$145.10$161.10 07/16$126.95–$192.60$145.10--
$1100.00Aug 21$148.00$167.00$157.50$249.80 07/07$129.55–$232.45$157.50--
$1100.00Oct 16$192.00$210.00$201.00$220.00 07/17$168.50–$266.95$201.00--
$1100.00Nov 20$218.00$236.00$227.00$213.11 07/15$193.25–$290.50$218.00--
$1100.00Dec 18$234.20$252.00$243.10$268.80 06/04$207.95–$305.85$243.10--
$1100.00Mar 19$284.50$300.10$292.30$345.00 05/21$254.00–$356.10$292.30--
$1350.00Oct 16$74.50$90.00$82.25$149.62 05/29$73.30–$126.05$82.25--
$1360.00Aug 21$29.50$41.80$35.65$48.31 07/16$32.05–$75.95$35.65--
$1360.00Oct 16$70.80$88.00$79.40$94.20 06/05$70.95–$121.85$79.40--
$1360.00Jan 15$130.80$143.80$137.30$152.80 07/16$120.00–$183.80$137.30--
$1360.00Jun 17$206.00$224.00$215.00$162.50 06/22$190.00–$267.00$206.00--
$1380.00Aug 21$24.10$38.00$31.05$41.17 07/17$28.30–$67.70$31.05--
$1380.00Oct 16$64.70$82.00$73.35$62.00 06/24$65.10–$113.80$64.70--
$1380.00Nov 20$90.00$108.00$99.00$76.62 06/18$87.95–$143.90$90.00--
$1380.00Dec 18$104.80$124.00$114.40$144.00 07/13$101.70–$160.20$114.40--
$1380.00Jan 15$123.70$136.00$129.85$146.90 07/16$114.05–$176.25$129.85--
$1380.00Mar 19$154.20$172.00$163.10$152.79 07/15$144.35–$213.75$154.20--
$1390.00Jan 15$120.10$134.00$127.05$141.30 07/16$110.50–$170.65$127.05--
$1390.00Mar 19$150.50$169.90$160.20$182.10 06/04$141.00–$210.25$160.20--
$1400.00Aug 21$24.30$30.00$27.15$37.00 07/17$23.70–$62.05$27.15--
$1400.00Oct 16$58.50$76.00$67.25$84.70 07/16$60.60–$105.70$67.25--
$1400.00Dec 18$98.40$118.00$108.20$172.97 05/21$96.40–$152.60$108.20--
$1400.00Jan 15$116.70$130.00$123.35$134.90 07/16$108.45–$167.25$123.35--
$1400.00Mar 19$146.90$164.30$155.60$160.00 07/14$138.80–$205.65$155.60--
$1400.00Jan 21$282.00$300.00$291.00$295.00 07/16$258.00–$342.00$291.00--
$1410.00Jan 15$113.60$128.00$120.80$134.70 07/16$105.20–$164.35$120.80--
$1410.00Mar 19$144.00$162.00$153.00$176.40 06/04$134.60–$201.90$153.00--
$1480.00Jun 17$166.00$180.90$173.45--$173.45–$173.45—$166.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1220.00Aug 21$72.60$85.90$79.25$80.00 07/17$57.65–$148.35$79.2586
$1220.00Oct 16$111.50$127.50$119.50$123.72 07/14$93.20–$181.10$119.50--
$1220.00Nov 20$135.30$154.00$144.65$147.62 07/14$115.55–$200.70$144.65--
$1220.00Jan 15$164.90$175.70$170.30$161.36 07/16$142.25–$222.45$164.90--
$1220.00Mar 19$190.00$202.00$196.00$187.80 07/14$170.90–$246.00$190.00--
$1220.00Jan 21$276.00$292.00$284.00$267.00 07/08$259.00–$326.00$276.00--
$1230.00Aug 21$77.20$92.00$84.60$91.26 07/17$59.60–$155.30$84.60--
$1230.00Oct 16$117.10$132.00$124.55$112.30 07/10$97.75–$186.90$117.10--
$1210.00Aug 21$67.60$80.90$74.25$85.26 07/14$53.75–$141.75$74.25--
$1210.00Oct 16$106.30$121.90$114.10$108.60 07/14$88.35–$174.60$108.60--
$1210.00Sep 18$94.70$103.70$99.20--$99.20–$99.20—$94.701
$1240.00Aug 21$85.30$96.00$90.65$88.13 07/16$66.80–$161.90$88.13--
$1240.00Oct 16$121.10$138.00$129.55$117.20 07/09$102.25–$193.50$121.10--
$1240.00Nov 20$146.10$161.50$153.80$152.72 07/15$124.40–$212.85$152.72--
$1240.00Dec 18$158.00$176.00$167.00$214.00 06/11$138.60–$224.35$167.00--
$1240.00Jan 15$172.70$184.20$178.45$162.20 07/10$150.60–$234.50$172.70--
$1240.00Mar 19$198.20$212.00$205.10$238.90 06/26$179.95–$257.65$205.106
$1240.00Jan 21$286.00$302.00$294.00$279.83 07/08$269.00–$338.00$286.00--
$1200.00Aug 21$65.10$75.90$70.50$68.78 07/17$50.35–$136.10$68.78--
$1200.00Oct 16$100.90$117.60$109.25$77.87 07/07$84.95–$168.80$100.90--
$1200.00Nov 20$127.20$141.90$134.55$198.40 06/03$106.10–$189.65$134.55--
$1200.00Dec 18$136.60$156.00$146.30$235.08 06/22$121.05–$200.30$146.30--
$1200.00Jan 15$152.40$165.70$159.05$151.46 07/16$133.15–$210.65$152.40--
$1200.00Mar 19$174.90$192.20$183.55$262.40 06/18$162.35–$235.00$183.55--
$1200.00Jan 21$266.00$280.00$273.00$305.00 06/26$249.00–$314.00$273.00--
$1250.00Aug 21$88.50$102.00$95.25$88.00 07/14$70.05–$168.30$88.50--
$1250.00Oct 16$133.30$143.70$138.50$128.20 07/14$106.60–$200.30$133.30--
$1250.00Jan 15$179.70$192.00$185.85$160.20 07/13$155.20–$240.95$179.70--
$1190.00Aug 21$59.30$71.90$65.60$72.12 07/14$45.90–$130.00$65.60--
$1190.00Jan 15$148.20$160.00$154.10$194.67 06/16$128.00–$205.00$154.10--
$1260.00Aug 21$94.60$107.90$101.25$102.04 07/17$74.80–$175.85$101.25--
$1260.00Oct 16$139.80$147.30$143.55$125.97 07/10$111.30–$206.55$139.8053
$1260.00Nov 20$157.40$174.00$165.70$150.60 07/10$133.00–$226.10$157.40--
$1260.00Dec 18$171.60$186.00$178.80$162.60 07/10$148.05–$236.90$171.60--
$1260.00Jan 15$183.00$196.50$189.75$169.01 07/13$160.50–$247.05$183.00--
$1260.00Mar 19$210.20$221.90$216.05$202.17 07/10$189.80–$269.70$210.20--
$1180.00Aug 21$54.10$65.50$59.80$60.31 07/16$42.75–$125.40$59.80--
$1180.00Oct 16$92.00$108.00$100.00$86.20 07/15$77.10–$157.25$92.00--
$1180.00Nov 20$116.70$134.00$125.35$119.43 07/09$100.00–$177.70$119.43--
$1180.00Jan 15$140.90$153.00$146.95$180.14 06/29$124.40–$199.25$146.95--
$1270.00Aug 21$101.20$114.00$107.60$77.14 07/13$77.85–$181.65$101.20--
$1270.00Oct 16$140.10$154.00$147.05$202.40 06/16$116.20–$213.35$147.05--
$1170.00Aug 21$49.80$62.30$56.05$54.11 07/16$39.75–$118.85$54.11--
$1170.00Jan 15$137.50$150.50$144.00$186.35 06/08$120.00–$194.20$144.00--
$1280.00Aug 21$106.20$119.60$112.90$104.00 07/17$82.15–$189.10$106.20--
$1280.00Oct 16$145.60$159.60$152.60$126.93 07/13$121.00–$219.40$145.60--
$1280.00Nov 20$167.40$185.20$176.30$150.39 07/13$142.55–$238.60$167.40--
$1280.00Jan 15$197.00$208.00$202.50$184.83 07/10$170.50–$259.40$197.00--
$1280.00Mar 19$217.20$236.00$226.60$213.24 07/10$200.05–$281.70$217.20--
$1160.00Aug 21$48.60$58.80$53.70$50.65 07/17$37.55–$113.60$50.65--
$1160.00Oct 16$85.00$100.00$92.50$133.10 06/16$70.20–$145.95$92.50--
$1160.00Jan 15$134.90$146.00$140.45$175.70 06/26$116.30–$189.05$140.45--
$1290.00Aug 21$114.10$126.00$120.05$122.22 07/16$87.55–$195.95$120.05--
$1150.00Aug 21$44.50$52.60$48.55$44.88 07/17$35.40–$107.45$44.8838
$1150.00Jan 15$128.00$142.00$135.00$187.40 06/24$112.00–$183.95$135.00--
$1300.00Aug 21$120.40$133.90$127.15$117.86 07/17$92.40–$203.35$120.40--
$1300.00Oct 16$155.50$174.00$164.75$149.07 07/10$131.15–$233.65$155.50--
$1300.00Jan 15$205.30$219.90$212.60$198.50 07/16$180.50–$272.05$205.30--
$1300.00Mar 19$228.10$246.00$237.05$223.07 07/10$209.85–$294.80$228.10--
$1140.00Aug 21$41.60$48.80$45.20$43.77 07/17$30.75–$102.75$43.77--
$1140.00Oct 16$73.00$92.00$82.50$77.65 07/17$63.30–$135.00$77.65--
$1140.00Jan 15$123.30$136.70$130.00$174.50 06/17$108.45–$177.15$130.00--
$1310.00Aug 21$127.00$140.00$133.50$93.34 07/07$97.90–$210.35$127.00--
$1130.00Aug 21$37.40$48.30$42.85$41.83 07/17$31.00–$97.10$41.83--
$1130.00Jan 15$120.90$131.20$126.05$172.89 06/24$105.00–$173.60$126.05--
$1320.00Aug 21$134.80$146.00$140.40$153.94 07/15$102.65–$218.30$140.40--
$1320.00Oct 16$168.60$186.00$177.30$153.30 07/09$141.55–$247.75$168.60--
$1320.00Dec 18$203.50$222.00$212.75$212.97 06/01$179.10–$275.95$212.75--
$1320.00Jan 15$218.30$230.20$224.25$212.00 07/16$190.45–$284.70$218.30--
$1320.00Mar 19$241.70$258.00$249.85$265.40 07/01$220.10–$307.60$249.85--
$1120.00Aug 21$34.50$41.90$38.20$38.30 07/16$27.70–$91.70$38.20--
$1120.00Sep 18$51.40$65.50$58.45$56.63 07/17$49.85–$59.00$56.63--
$1120.00Oct 16$67.50$84.00$75.75$153.13 06/22$58.05–$124.50$75.75--
$1120.00Mar 19$136.30$155.70$146.00$165.00 06/01$128.10–$191.30$146.00--
$1120.00Jan 21$224.00$240.00$232.00$228.02 07/14$211.00–$270.00$228.02--
$1330.00Oct 16$175.30$192.00$183.65$152.40 07/13$147.35–$254.85$175.30--
$1110.00Aug 21$34.40$39.30$36.85$34.20 07/17$26.45–$87.45$34.40--
$1110.00Sep 18$46.60$62.00$54.30$53.28 07/17$46.65–$55.40$53.28--
$1340.00Aug 21$149.20$160.00$154.60$157.33 07/16$114.65–$233.90$154.60--
$1340.00Oct 16$182.00$200.00$191.00$305.95 06/22$152.85–$261.20$191.00--
$1340.00Nov 20$205.50$222.00$213.75$322.15 06/22$176.70–$279.30$213.75--
$1340.00Dec 18$217.10$234.00$225.55$223.42 06/01$190.05–$289.85$223.42--
$1340.00Jan 15$230.30$244.00$237.15$222.90 07/16$200.90–$299.30$230.30--
$1340.00Mar 19$252.10$269.20$260.65$295.90 06/09$231.20–$321.25$260.65--
$1100.00Aug 21$30.00$38.40$34.20$31.99 07/17$26.10–$85.65$31.99--
$1100.00Sep 18$48.10$57.00$52.55$48.51 07/16$43.50–$52.55$48.51--
$1100.00Oct 16$59.90$76.00$67.95$66.20 07/14$51.70–$114.40$66.20--
$1100.00Nov 20$80.20$98.00$89.10$80.30 07/08$69.95–$135.40$80.30--
$1100.00Dec 18$92.20$110.00$101.10$161.25 06/18$83.10–$146.10$101.10--
$1100.00Jan 15$104.30$119.70$112.00$103.07 07/09$94.00–$157.15$104.30--
$1360.00Aug 21$161.00$177.40$169.20$150.50 07/13$126.55–$249.85$161.00--
$1360.00Jan 15$244.20$255.10$249.65$234.20 07/16$212.05–$312.30$244.20--
$1360.00Mar 19$264.10$282.00$273.05$308.00 06/09$242.10–$333.60$273.05--
$1380.00Dec 18$243.00$260.00$251.50$295.14 06/08$212.45–$317.65$251.50--
$1390.00Dec 18$249.30$266.00$257.65$301.84 06/08$219.15–$325.25$257.65--
$1400.00Aug 21$191.20$208.00$199.60$182.22 07/17$150.75–$282.75$191.20--
$1400.00Oct 16$223.50$242.00$232.75$352.07 06/22$189.20–$306.25$232.75--
$1400.00Nov 20$244.90$262.00$253.45$227.85 07/06$210.70–$322.90$244.90--
$1400.00Jan 15$268.60$282.00$275.30$308.00 05/26$234.45–$339.70$275.30--
$1400.00Mar 19$291.10$306.30$298.70$318.66 05/22$265.10–$361.45$298.70--

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 158
Total Puts 95
Put/Call Ratio 0.60
Net Difference 63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,540
Total Puts 2,435
Average Put/Call Ratio 0.75
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