Tour v394
FICO
FAIR ISAAC CORP
$1206.19 -1.25%
(7/22 19:22) ◀
|
Thursday, July 23, 2026 (6:32pm)
January 2026
|
▶ (7/24 02:24)
◀ 7/23 18:32 ▶

Option Volume

Detail
ℹ
Current (07/23) 418
Calls: 285 (68%)
Puts: 133 (32%)
Prior (07/22) 253
Calls: 158 (62%)
Puts: 95 (38%)
Current vs Prior +65.22%
Calls: +80.38% (Calls)
Puts: +40.00% (Puts)
Prior 7-Day Total 5,708
Calls: 3,328 (58%)
Puts: 2,380 (42%)
Prior 7-Day Average 815
Calls: 475 (58%)
Puts: 340 (42%)
Current vs Prior 7-Day Avg -48.74%
Calls: -40.05%
Puts: -60.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.74M
Calls: $880.7K (51%)
Puts: $861.9K (49%)
Prior (07/22) $900.7K
Calls: $514.1K (57%)
Puts: $386.6K (43%)
Current vs Prior +93.48%
Calls: +71.30%
Puts: +122.98%
Prior 7-Day Total $28.15M
Calls: $18.42M (65%)
Puts: $9.74M (35%)
Prior 7-Day Average $4.02M
Calls: $2.63M (65%)
Puts: $1.39M (35%)
Current vs Prior 7-Day Avg -56.67%
Calls: -66.53%
Puts: -38.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.47
Prior (07/22) 0.60
Current vs Prior -22.39%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -39.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 987
Calls: 669 (68%)
Puts: 318 (32%)
Prior (07/22) 573
Calls: 379 (66%)
Puts: 194 (34%)
Current vs Prior +72.25%
Prior 7-Day Total 15,996
Calls: 8,068 (50%)
Puts: 7,928 (50%)
Prior 7-Day Average 2,285
Calls: 1,152 (50%)
Puts: 1,132 (50%)
Current vs Prior 7-Day Avg -56.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.95% | 18.18%
Prior 13.92% | 18.19%
Current vs Prior +0.19% | -0.06%
Prior 7-Day Avg 10.11% | 16.79%
Current vs 7-Day Avg +37.91% | +8.28%
Prior 7-Day Eod 13.92% | 18.19%
Current vs 7-Day Eod +0.19% | -0.06%
Sentiment BEARISH

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

Elevated premium activity with dollar volume up 93% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (285 calls vs 133 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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 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. 2 found (avg delta 0.56, highest 0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1190.00Aug 2183.8099.80$91.8017.4%140.577
$1200.00Aug 2178.6095.00$86.8018.9%30.55203
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 94, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1190.00Aug 2183.8099.80$91.8017.4%140.577
$1320.00Aug 2132.4046.10$39.2534.9%40.3329
$1200.00Aug 2178.6095.00$86.8018.9%30.55203
$1300.00Aug 2138.4052.20$45.3030.5%30.36--
$1260.00Aug 2152.0067.40$59.7025.8%20.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Aug 2150.0064.00$57.0024.6%530.3638
$1200.00Aug 2170.0086.00$78.0020.5%50.45106
$970.00Aug 217.4017.20$12.3079.7%20.10--
$1190.00Aug 2165.8078.50$72.1517.6%20.4365
$1100.00Aug 2131.8043.40$37.6030.9%10.27--

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. 13 found (best R:R 5.50, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1460.00Aug 21$6.15$33.85$6.155.50$1426.15
$1360.00$1420.00Aug 21$11.50$48.50$11.504.22$1371.50
$1320.00$1360.00Aug 21$8.90$31.10$8.903.49$1328.90
$1300.00$1320.00Aug 21$6.05$13.95$6.052.31$1306.05
$1260.00$1300.00Aug 21$14.40$25.60$14.401.78$1274.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$970.00Aug 21$25.30$104.70$25.304.14$1074.70
$1180.00$1150.00Aug 21$11.05$18.95$11.051.71$1168.95
$1150.00$1100.00Aug 21$19.40$30.60$19.401.58$1130.60
$1190.00$1180.00Aug 21$4.10$5.90$4.101.44$1185.90
$1200.00$1190.00Aug 21$5.85$4.15$5.850.71$1194.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.41, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1190.00$1200.00Aug 21$5.00$5.00$5.001.00$1195.00
$1200.00$1240.00Aug 21$19.45$19.45$20.550.95$1219.45
$1240.00$1260.00Aug 21$7.65$7.65$12.350.62$1247.65
$1260.00$1300.00Aug 21$14.40$14.40$25.600.56$1274.40
$1300.00$1320.00Aug 21$6.05$6.05$13.950.43$1306.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1190.00Aug 21$5.85$5.85$4.151.41$1194.15
$1190.00$1180.00Aug 21$4.10$4.10$5.900.69$1185.90
$1150.00$1100.00Aug 21$19.40$19.40$30.600.63$1130.60
$1180.00$1150.00Aug 21$11.05$11.05$18.950.58$1168.95
$1100.00$970.00Aug 21$25.30$25.30$104.700.24$1074.70

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. 2 found (cheapest 13.59% of stock, avg 13.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1190.00Aug 21$91.80$72.15$163.95$1026.05$1353.9513.59%
$1200.00Aug 21$86.80$78.00$164.80$1035.20$1364.8013.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.63% of stock, avg 9.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1360.00$1100.00Aug 21$30.35$37.60$67.95$1032.05$1427.95
$1320.00$1100.00Aug 21$39.25$37.60$76.85$1023.15$1396.85
$1300.00$1100.00Aug 21$45.30$37.60$82.90$1017.10$1382.90
$1360.00$1150.00Aug 21$30.35$57.00$87.35$1062.65$1447.35
$1320.00$1150.00Aug 21$39.25$57.00$96.25$1053.75$1416.25
$1260.00$1100.00Aug 21$59.70$37.60$97.30$1002.70$1357.30
$1360.00$1180.00Aug 21$30.35$68.05$98.40$1081.60$1458.40
$1300.00$1150.00Aug 21$45.30$57.00$102.30$1047.70$1402.30
$1360.00$1190.00Aug 21$30.35$72.15$102.50$1087.50$1462.50
$1240.00$1100.00Aug 21$67.35$37.60$104.95$995.05$1344.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.48, avg credit $23.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1100/11501200/1240Aug 21$38.85$11.153.48$1111.15$1238.85
1150/11801200/1240Aug 21$30.50$9.503.21$1149.50$1230.50
1100/11501260/1300Aug 21$33.80$16.202.09$1116.20$1293.80
1190/12001240/1260Aug 21$13.50$6.502.08$1186.50$1253.50
1150/11801260/1300Aug 21$25.45$14.551.75$1154.55$1285.45
1150/11801240/1260Aug 21$18.70$11.301.65$1161.30$1258.70
1190/12001300/1320Aug 21$11.90$8.101.47$1188.10$1311.90
1180/11901200/1240Aug 21$23.55$16.451.43$1166.45$1223.55
1180/11901240/1260Aug 21$11.75$8.251.42$1178.25$1251.75
1150/11801300/1320Aug 21$17.10$12.901.33$1162.90$1317.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.71, cheapest $1.75)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1190.00$1200.00Aug 21$1.75$8.254.71

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 $-7.35, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1360.00$1420.001:2Aug 21-$7.35$52.65
$1420.00$1460.001:2Aug 21-$6.55$33.45
$1320.00$1360.001:2Aug 21-$21.45$18.55
$1260.00$1300.001:2Aug 21-$30.90$9.10
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1150.00$1100.001:2Aug 21-$18.20$31.80
$1100.00$970.001:2Aug 21$13.00$117.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.98%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1240.00Aug 21$60.100.472.8%4.98%7.79%1--
$1260.00Aug 21$52.000.434.5%4.31%8.77%2--
$1300.00Aug 21$38.400.367.8%3.18%10.96%3--
$1320.00Aug 21$32.400.339.4%2.69%12.12%429
$1360.00Aug 21$23.800.2712.8%1.97%14.72%1--
$1420.00Aug 21$12.100.1817.7%1.00%18.73%1--
$1460.00Aug 21$7.100.1421.0%0.59%21.63%125

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, 194 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 $1300.00 11-20 call last traded $188.28 on 07/07 (now $114.00/$127.40) — try a limit near $120.70. Also watch the $1280.00 11-20 call last traded $165.38 on 07/09 (now $122.00/$139.60) — try a limit near $130.80; the $1200.00 08-21 call last traded $94.28 on 07/14 (now $78.60/$95.00) — try a limit near $86.80. Most tradeable put: the $1220.00 01-15 put last traded $161.36 on 07/16 (now $168.00/$184.00) — try a limit near $168.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$73.80$89.00$81.40$88.07 07/14$79.05–$153.50$81.40--
$1210.00Oct 16$122.50$141.10$131.80$132.57 07/14$119.75–$196.60$131.80--
$1200.00Aug 21$78.60$95.00$86.80$94.28 07/14$83.45–$158.75$86.80203
$1200.00Oct 16$128.00$144.70$136.35$135.85 06/17$124.20–$202.00$135.85--
$1200.00Nov 20$156.00$172.70$164.35$208.63 07/13$149.20–$230.35$164.35--
$1200.00Jan 15$188.00$203.00$195.50$214.50 07/17$178.70–$262.55$195.50--
$1200.00Mar 19$222.00$237.20$229.60$190.69 06/18$210.35–$299.45$222.00--
$1200.00Jan 21$350.00$370.00$360.00$412.97 07/13$330.00–$427.00$360.00--
$1200.00Sep 18$104.40$121.70$113.05--$113.05–$113.05—$104.4031
$1220.00Aug 21$71.40$83.90$77.65$104.00 07/17$75.10–$146.95$77.65--
$1220.00Oct 16$118.00$136.00$127.00$142.48 07/17$116.30–$189.95$127.00--
$1220.00Nov 20$148.00$164.00$156.00$171.38 07/17$140.75–$218.65$156.00--
$1220.00Dec 18$164.00$179.70$171.85$240.27 06/02$156.40–$235.70$171.85--
$1220.00Jan 15$178.00$193.00$185.50$205.10 07/01$169.05–$252.40$185.50--
$1220.00Mar 19$214.00$228.30$221.15$224.77 07/14$201.40–$288.15$221.15--
$1220.00Jan 21$342.00$362.00$352.00$285.20 06/22$322.00–$418.00$342.00--
$1220.00Sep 18$95.80$111.90$103.85--$103.85–$103.85—$95.8012
$1190.00Aug 21$83.80$99.80$91.80--$91.80–$91.80—$83.807
$1190.00Sep 18$110.00$126.20$118.10--$118.10–$118.10—$110.006
$1230.00Aug 21$64.70$81.60$73.15$85.79 07/17$71.25–$140.65$73.15--
$1230.00Jan 15$174.00$189.90$181.95$226.15 07/13$165.60–$246.30$181.95--
$1180.00Aug 21$88.00$104.90$96.45$145.20 07/02$90.90–$172.90$96.45--
$1180.00Oct 16$137.20$155.00$146.10$107.60 06/23$132.30–$213.10$137.20--
$1180.00Nov 20$166.00$182.00$174.00$227.43 07/06$158.15–$240.90$174.00--
$1180.00Dec 18$182.00$198.40$190.20$193.30 06/30$172.55–$258.35$190.20--
$1240.00Aug 21$60.10$74.60$67.35$98.33 07/17$66.90–$136.05$67.35--
$1240.00Oct 16$109.20$127.50$118.35$87.30 06/23$108.60–$178.85$109.20--
$1240.00Nov 20$139.40$154.20$146.80$147.00 07/14$133.35–$206.95$146.80--
$1240.00Dec 18$154.00$171.00$162.50$206.84 06/09$148.60–$226.55$162.50--
$1240.00Jan 15$170.00$184.80$177.40$242.18 05/22$161.10–$240.20$177.40--
$1240.00Mar 19$204.00$219.20$211.60$275.43 05/22$193.65–$278.00$211.60--
$1250.00Aug 21$56.50$72.00$64.25$92.26 07/16$64.25–$129.00$64.25--
$1250.00Oct 16$104.80$123.60$114.20$150.30 06/11$104.85–$173.50$114.20--
$1160.00Aug 21$100.10$116.20$108.15$122.03 07/16$99.70–$185.90$108.15--
$1160.00Oct 16$148.00$165.70$156.85$234.40 05/26$140.05–$226.50$156.85--
$1160.00Jan 21$368.00$388.00$378.00$377.00 06/03$346.00–$446.00$377.00--
$1260.00Aug 21$52.00$67.40$59.70$86.72 07/16$59.70–$122.35$59.70--
$1260.00Oct 16$100.30$119.50$109.90$136.75 07/10$101.05–$168.15$109.90--
$1260.00Nov 20$130.00$143.50$136.75$175.97 07/09$126.80–$198.95$136.75--
$1260.00Dec 18$146.00$163.00$154.50$179.83 07/10$140.45–$216.05$154.50--
$1260.00Jan 15$160.00$177.40$168.70$209.83 07/13$154.30–$229.35$168.70--
$1260.00Mar 19$196.00$210.80$203.40$233.50 07/10$187.10–$268.10$203.40--
$1260.00Jan 21$326.00$346.00$336.00$341.50 06/11$308.00–$400.00$336.00--
$1150.00Aug 21$106.00$122.20$114.10$149.30 07/16$105.00–$192.65$114.10--
$1270.00Aug 21$48.00$63.70$55.85$82.85 07/17$55.85–$118.40$55.85--
$1270.00Oct 16$96.60$114.20$105.40$141.35 07/09$98.35–$163.00$105.40--
$1140.00Aug 21$112.00$128.00$120.00$171.50 07/02$109.50–$200.90$120.00--
$1140.00Oct 16$158.00$175.90$166.95$134.40 06/18$150.10–$238.55$158.00--
$1140.00Nov 20$188.00$202.50$195.25$213.68 06/11$176.00–$263.95$195.25--
$1140.00Jan 15$218.00$232.60$225.30$177.33 06/18$204.80–$296.90$218.00--
$1280.00Aug 21$44.30$59.80$52.05$68.70 07/17$52.05–$113.00$52.05--
$1280.00Oct 16$92.00$110.10$101.05$141.90 07/09$94.70–$158.30$101.05--
$1280.00Nov 20$122.00$139.60$130.80$165.38 07/09$119.25–$187.90$130.804
$1280.00Dec 18$138.00$155.00$146.50$167.70 07/01$133.00–$205.90$146.50--
$1280.00Jan 21$318.00$338.00$328.00$347.90 06/11$300.00–$391.00$328.00--
$1130.00Aug 21$118.10$135.50$126.80$93.50 06/18$113.90–$208.65$118.10--
$1290.00Aug 21$40.70$55.40$48.05$72.62 07/16$48.05–$107.80$48.05--
$1290.00Oct 16$88.00$107.10$97.55$137.06 07/09$90.85–$153.50$97.55--
$1120.00Aug 21$124.00$141.90$132.95$186.20 07/02$119.05–$216.40$132.95--
$1300.00Aug 21$38.40$52.20$45.30$70.00 07/17$45.30–$102.40$45.30--
$1300.00Oct 16$85.10$103.70$94.40$130.42 07/13$88.55–$149.30$94.40--
$1300.00Nov 20$114.00$127.40$120.70$188.28 07/07$112.90–$178.50$120.704
$1300.00Dec 18$130.00$147.10$138.55$125.00 06/17$127.00–$196.55$130.00--
$1300.00Jan 15$144.00$159.70$151.85$114.90 06/22$138.85–$211.45$144.00--
$1300.00Mar 19$178.00$193.30$185.65$196.40 06/05$172.15–$248.60$185.65--
$1300.00Jan 21$310.00$330.00$320.00$406.08 05/29$294.00–$382.00$320.00--
$1310.00Aug 21$34.50$49.30$41.90$67.60 07/17$41.90–$97.30$41.90--
$1100.00Aug 21$138.00$155.60$146.80$249.80 07/07$129.55–$232.45$146.80--
$1100.00Oct 16$182.00$199.50$190.75$220.00 07/17$169.30–$266.95$190.75--
$1100.00Nov 20$210.00$224.40$217.20$213.11 07/15$194.05–$290.50$213.11--
$1100.00Dec 18$226.00$240.40$233.20$268.80 06/04$209.85–$305.85$233.20--
$1100.00Mar 19$274.00$289.00$281.50$345.00 05/21$256.20–$356.10$281.50--
$1320.00Aug 21$32.40$46.10$39.25$64.24 07/16$39.25–$93.75$39.2529
$1320.00Oct 16$78.00$96.00$87.00$108.00 07/10$82.50–$139.20$87.00--
$1320.00Nov 20$106.00$122.70$114.35$132.60 07/17$106.60–$169.20$114.35--
$1320.00Jan 15$136.00$153.10$144.55$142.70 07/15$133.20–$201.15$142.70--
$1320.00Jan 21$302.00$322.00$312.00$354.57 07/06$286.00–$376.00$312.00--
$1330.00Oct 16$74.90$93.40$84.15$116.30 07/13$78.75–$134.85$84.15--
$1340.00Aug 21$27.00$42.80$34.90$55.77 07/17$34.90–$83.65$34.90--
$1340.00Oct 16$71.00$90.00$80.50$109.90 07/09$76.45–$130.35$80.50--
$1340.00Dec 18$114.00$131.70$122.85$152.17 06/03$113.60–$178.05$122.85--
$1340.00Jan 15$128.00$146.40$137.20$161.10 07/16$126.95–$192.60$137.20--
$1350.00Oct 16$68.00$86.00$77.00$149.62 05/29$73.30–$126.05$77.00--
$1360.00Aug 21$23.80$36.90$30.35$48.31 07/16$30.35–$75.95$30.35--
$1360.00Oct 16$64.30$83.90$74.10$94.20 06/05$70.95–$121.85$74.10--
$1360.00Jan 15$122.00$139.80$130.90$152.80 07/16$120.65–$183.80$130.90--
$1360.00Jun 17$200.00$218.00$209.00$162.50 06/22$192.00–$267.00$200.00--
$1380.00Aug 21$16.50$31.90$24.20$41.17 07/17$24.20–$67.70$24.20--
$1380.00Oct 16$58.50$77.80$68.15$62.00 06/24$65.10–$113.80$62.00--
$1380.00Nov 20$86.00$104.30$95.15$76.62 06/18$88.80–$143.90$86.00--
$1380.00Dec 18$100.00$118.30$109.15$144.00 07/13$102.65–$160.20$109.15--
$1380.00Jan 15$114.00$133.20$123.60$146.90 07/16$114.75–$176.25$123.60--
$1380.00Mar 19$148.00$165.20$156.60$152.79 07/15$145.60–$213.75$152.79--
$1390.00Jan 15$112.00$130.00$121.00$141.30 07/16$111.30–$170.65$121.00--
$1390.00Mar 19$144.00$161.80$152.90$182.10 06/04$142.30–$210.25$152.90--
$1400.00Aug 21$15.90$28.00$21.95$37.00 07/17$21.95–$62.05$21.95--
$1400.00Oct 16$53.50$69.70$61.60$84.70 07/16$60.60–$105.70$61.60--
$1400.00Dec 18$94.00$111.90$102.95$172.97 05/21$96.90–$152.60$102.95--
$1400.00Jan 15$108.00$126.30$117.15$134.90 07/16$108.45–$167.25$117.15--
$1400.00Mar 19$142.00$158.50$150.25$160.00 07/14$139.85–$205.65$150.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$74.30$88.60$81.45$85.26 07/14$53.75–$137.75$81.45--
$1210.00Oct 16$114.90$132.60$123.75$108.60 07/14$88.35–$171.60$114.901
$1200.00Aug 21$70.00$86.00$78.00$68.78 07/17$50.35–$131.65$70.00106
$1200.00Oct 16$109.70$128.00$118.85$77.87 07/07$84.95–$165.55$109.703
$1200.00Nov 20$134.00$151.30$142.65$198.40 06/03$106.10–$186.20$142.65--
$1200.00Dec 18$146.00$163.40$154.70$235.08 06/22$121.05–$197.75$154.70--
$1200.00Jan 15$156.00$173.70$164.85$151.46 07/16$133.15–$208.10$156.00--
$1200.00Mar 19$182.00$198.90$190.45$262.40 06/18$162.35–$231.65$190.45--
$1200.00Jan 21$270.00$290.00$280.00$305.00 06/26$249.00–$312.00$280.00--
$1220.00Aug 21$79.80$97.60$88.70$80.00 07/17$57.65–$144.30$80.00--
$1220.00Oct 16$120.30$138.00$129.15$123.72 07/14$93.20–$177.65$123.72--
$1220.00Nov 20$144.00$162.20$153.10$147.62 07/14$115.55–$198.70$147.62--
$1220.00Jan 15$168.00$184.00$176.00$161.36 07/16$142.25–$220.00$168.0026
$1220.00Mar 19$192.00$209.40$200.70$187.80 07/14$170.90–$243.20$192.00--
$1220.00Jan 21$280.00$300.00$290.00$267.00 07/08$259.00–$324.00$280.00--
$1220.00Sep 18$101.80$120.00$110.90--$110.90–$110.90—$101.803
$1190.00Aug 21$65.80$78.50$72.15$72.12 07/14$45.90–$125.90$72.1265
$1190.00Jan 15$152.00$168.50$160.25$194.67 06/16$128.00–$202.25$160.25--
$1230.00Aug 21$85.20$102.00$93.60$91.26 07/17$59.60–$149.95$91.26--
$1230.00Oct 16$126.10$144.00$135.05$112.30 07/10$97.75–$183.75$126.10--
$1180.00Aug 21$60.10$76.00$68.05$60.31 07/16$42.75–$120.75$60.31--
$1180.00Oct 16$101.10$117.60$109.35$86.20 07/15$77.10–$153.65$101.10--
$1180.00Nov 20$124.00$141.00$132.50$119.43 07/09$100.00–$174.40$124.00--
$1180.00Jan 15$146.00$163.30$154.65$180.14 06/29$124.40–$196.45$154.65--
$1240.00Aug 21$91.00$108.00$99.50$88.13 07/16$66.80–$156.80$91.00--
$1240.00Oct 16$131.40$150.00$140.70$117.20 07/09$102.25–$189.80$131.40--
$1240.00Nov 20$155.20$173.50$164.35$152.72 07/15$124.40–$210.80$155.20--
$1240.00Dec 18$166.60$185.30$175.95$214.00 06/11$138.60–$221.65$175.95--
$1240.00Jan 15$178.00$195.50$186.75$162.20 07/10$150.60–$232.00$178.00--
$1240.00Mar 19$204.00$218.70$211.35$238.90 06/26$179.95–$254.90$211.35--
$1240.00Jan 21$292.00$310.00$301.00$279.83 07/08$269.00–$336.00$292.00--
$1170.00Aug 21$55.80$72.00$63.90$54.11 07/16$39.75–$114.35$55.80--
$1170.00Jan 15$142.00$158.30$150.15$186.35 06/08$120.00–$190.65$150.15--
$1250.00Aug 21$97.80$114.00$105.90$88.00 07/14$70.05–$163.50$97.80--
$1250.00Oct 16$137.20$156.00$146.60$128.20 07/14$106.60–$196.00$137.20--
$1250.00Jan 15$184.00$201.50$192.75$160.20 07/13$155.20–$238.20$184.00--
$1160.00Aug 21$51.70$63.80$57.75$50.65 07/17$37.55–$109.15$51.70--
$1160.00Oct 16$90.00$108.00$99.00$133.10 06/16$70.20–$142.95$99.00--
$1160.00Jan 15$136.00$153.50$144.75$175.70 06/26$116.30–$186.25$144.75--
$1260.00Aug 21$102.80$120.00$111.40$102.04 07/17$74.80–$170.20$102.80--
$1260.00Oct 16$143.60$160.00$151.80$125.97 07/10$111.30–$202.30$143.60--
$1260.00Nov 20$166.80$185.10$175.95$150.60 07/10$133.00–$223.10$166.803
$1260.00Dec 18$178.00$196.40$187.20$162.60 07/10$148.05–$233.90$178.00--
$1260.00Jan 15$188.00$207.30$197.65$169.01 07/13$160.50–$244.30$188.00--
$1260.00Mar 19$214.00$232.50$223.25$202.17 07/10$189.80–$267.55$214.00--
$1150.00Aug 21$50.00$64.00$57.00$44.88 07/17$35.40–$102.70$50.0038
$1150.00Jan 15$132.00$148.80$140.40$187.40 06/24$112.00–$180.75$140.40--
$1270.00Aug 21$109.20$126.00$117.60$77.14 07/13$77.85–$176.20$109.20--
$1270.00Oct 16$149.20$166.00$157.60$202.40 06/16$116.20–$209.60$157.60--
$1140.00Aug 21$46.10$58.60$52.35$43.77 07/17$30.75–$99.20$46.10--
$1140.00Oct 16$80.50$99.50$90.00$77.65 07/17$63.30–$131.70$80.50--
$1140.00Jan 15$128.00$144.10$136.05$174.50 06/17$108.45–$174.95$136.05--
$1280.00Aug 21$114.50$132.00$123.25$104.00 07/17$82.15–$183.65$114.50--
$1280.00Oct 16$155.20$172.00$163.60$126.93 07/13$121.00–$215.85$155.20--
$1280.00Nov 20$179.90$197.00$188.45$150.39 07/13$142.55–$236.50$179.908
$1280.00Jan 15$202.00$215.30$208.65$184.83 07/10$170.50–$256.85$202.00--
$1280.00Mar 19$226.00$243.00$234.50$213.24 07/10$200.05–$279.90$226.00--
$1130.00Aug 21$38.00$56.00$47.00$41.83 07/17$31.00–$93.45$41.83--
$1130.00Jan 15$122.00$139.50$130.75$172.89 06/24$105.00–$170.85$130.75--
$1290.00Aug 21$123.00$137.50$130.25$122.22 07/16$87.55–$191.20$123.00--
$1120.00Aug 21$35.10$53.80$44.45$38.30 07/16$27.70–$88.85$38.30--
$1120.00Sep 18$57.00$72.50$64.75$56.63 07/17$49.85–$64.75$57.00--
$1120.00Oct 16$72.00$91.00$81.50$153.13 06/22$58.05–$121.80$81.50--
$1120.00Mar 19$144.00$160.70$152.35$165.00 06/01$128.10–$189.35$152.35--
$1120.00Jan 21$230.00$248.00$239.00$228.02 07/14$211.00–$268.00$230.00--
$1300.00Aug 21$128.00$146.00$137.00$117.86 07/17$92.40–$198.10$128.00--
$1300.00Oct 16$168.10$186.00$177.05$149.07 07/10$131.15–$229.65$168.10--
$1300.00Jan 15$212.00$231.90$221.95$198.50 07/16$180.50–$268.70$212.00--
$1300.00Mar 19$238.00$254.70$246.35$223.07 07/10$209.85–$293.35$238.00--
$1110.00Aug 21$34.20$50.00$42.10$34.20 07/17$26.45–$84.35$34.20--
$1110.00Sep 18$52.70$69.00$60.85$53.28 07/17$46.65–$60.85$53.28--
$1310.00Aug 21$136.10$150.70$143.40$93.34 07/07$97.90–$205.65$136.10--
$1100.00Aug 21$31.80$43.40$37.60$31.99 07/17$26.10–$82.35$31.99--
$1100.00Sep 18$47.50$66.00$56.75$48.51 07/16$43.50–$56.75$48.51--
$1100.00Oct 16$64.00$83.00$73.50$66.20 07/14$51.70–$111.55$66.20--
$1100.00Nov 20$88.00$103.80$95.90$80.30 07/08$69.95–$132.45$88.00--
$1100.00Dec 18$98.00$116.10$107.05$161.25 06/18$83.10–$143.55$107.05--
$1100.00Jan 15$110.00$126.30$118.15$103.07 07/09$94.00–$154.55$110.00--
$1320.00Aug 21$144.40$159.30$151.85$153.94 07/15$102.65–$213.20$151.85--
$1320.00Oct 16$180.60$198.00$189.30$153.30 07/09$141.55–$243.60$180.60--
$1320.00Dec 18$214.00$232.70$223.35$212.97 06/01$179.10–$272.60$214.00--
$1320.00Jan 15$224.60$242.70$233.65$212.00 07/16$190.45–$282.35$224.60--
$1320.00Mar 19$250.00$264.00$257.00$265.40 07/01$220.10–$305.85$257.00--
$1330.00Oct 16$187.60$204.00$195.80$152.40 07/13$147.35–$250.20$187.60--
$1340.00Aug 21$158.00$174.10$166.05$157.33 07/16$114.65–$228.55$158.00--
$1340.00Oct 16$194.00$212.00$203.00$305.95 06/22$152.85–$258.25$203.00--
$1340.00Nov 20$215.60$234.00$224.80$322.15 06/22$176.70–$276.85$224.80--
$1340.00Dec 18$226.70$244.90$235.80$223.42 06/01$190.05–$286.45$226.70--
$1340.00Jan 15$237.20$256.00$246.60$222.90 07/16$200.90–$294.95$237.20--
$1340.00Mar 19$262.00$278.90$270.45$295.90 06/09$231.20–$318.85$270.45--
$1360.00Aug 21$172.00$190.00$181.00$150.50 07/13$126.55–$243.80$172.00--
$1360.00Jan 15$250.10$268.00$259.05$234.20 07/16$212.05–$308.80$250.10--
$1360.00Mar 19$274.00$291.30$282.65$308.00 06/09$242.10–$332.10$282.65--
$1380.00Dec 18$252.40$271.00$261.70$295.14 06/08$212.45–$314.55$261.70--
$1390.00Dec 18$260.00$277.70$268.85$301.84 06/08$219.15–$321.95$268.85--
$1020.00Sep 18$26.40$42.00$34.20--$34.20–$34.20—$26.4011
$1400.00Aug 21$207.00$222.00$214.50$182.22 07/17$150.75–$276.75$207.00--
$1400.00Oct 16$236.80$254.00$245.40$352.07 06/22$189.20–$302.65$245.40--
$1400.00Nov 20$256.40$274.00$265.20$227.85 07/06$210.70–$319.65$256.40--
$1400.00Jan 15$277.00$295.80$286.40$308.00 05/26$234.45–$336.75$286.40--

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 285
Total Puts 133
Put/Call Ratio 0.47
Net Difference 152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,328
Total Puts 2,380
Average Put/Call Ratio 0.77
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