Tour v396
FICO
FAIR ISAAC CORP
$1237.37 +2.58%
$1230.30 (-0.57%)🌙
as of 07/25 02:24 AM
(7/23 18:32) ◀
|
Friday, July 24, 2026 (2:24am)
January 2026
|
▶ (7/27 18:32)
◀ 7/24 02:24 ▶

Option Volume

Detail
ℹ
Current (07/25) 427
Calls: 373 (87%)
Puts: 54 (13%)
Prior (07/23) 418
Calls: 285 (68%)
Puts: 133 (32%)
Current vs Prior +2.15%
Calls: +30.88% (Calls)
Puts: -59.40% (Puts)
Prior 7-Day Total 4,886
Calls: 3,111 (64%)
Puts: 1,775 (36%)
Prior 7-Day Average 698
Calls: 444 (64%)
Puts: 253 (36%)
Current vs Prior 7-Day Avg -38.83%
Calls: -16.07%
Puts: -78.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $1.20M
Calls: $920.6K (77%)
Puts: $282.2K (23%)
Prior (07/23) $1.74M
Calls: $880.7K (51%)
Puts: $861.9K (49%)
Current vs Prior -30.98%
Calls: +4.54%
Puts: -67.26%
Prior 7-Day Total $22.87M
Calls: $16.45M (72%)
Puts: $6.42M (28%)
Prior 7-Day Average $3.27M
Calls: $2.35M (72%)
Puts: $916.7K (28%)
Current vs Prior 7-Day Avg -63.18%
Calls: -60.83%
Puts: -69.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.14
Prior (07/23) 0.47
Current vs Prior -68.98%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -77.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 1,719
Calls: 1,271 (74%)
Puts: 448 (26%)
Prior (07/23) 987
Calls: 669 (68%)
Puts: 318 (32%)
Current vs Prior +74.16%
Prior 7-Day Total 13,865
Calls: 7,182 (52%)
Puts: 6,683 (48%)
Prior 7-Day Average 1,980
Calls: 1,026 (52%)
Puts: 954 (48%)
Current vs Prior 7-Day Avg -13.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.36% | 17.32%
Prior 13.95% | 18.18%
Current vs Prior -4.20% | -4.70%
Prior 7-Day Avg 11.36% | 17.30%
Current vs 7-Day Avg +17.59% | +0.13%
Prior 7-Day Eod 13.95% | 18.18%
Current vs 7-Day Eod -4.20% | -4.70%
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 77% of dollar volume in calls ($920.6K) vs puts ($282.2K). Extreme bullish P/C ratio of 0.14 - heavy call buying (373 calls vs 54 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (1,271 calls vs 448 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 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. 4 found (avg delta 0.57, highest 0.60)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2194.00108.70$101.3514.5%10.60203
$1220.00Aug 2183.8096.60$90.2014.2%120.57--
$1250.00Aug 2168.8083.60$76.2019.4%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 21108.30123.10$115.7012.8%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 131, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2132.4043.70$38.0529.7%350.3167
$1400.00Aug 2121.7033.10$27.4041.6%210.2589
$1220.00Aug 2183.8096.60$90.2014.2%120.57--
$1270.00Aug 2164.5074.60$69.5514.5%100.4738
$1340.00Aug 2140.7049.00$44.8518.5%90.3548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 218.6014.20$11.4049.1%70.10147
$1150.00Aug 2134.8045.90$40.3527.5%40.3088
$990.00Aug 215.2019.80$12.50116.8%10.107
$1020.00Aug 216.0020.00$13.00107.7%10.12--
$1030.00Aug 217.4021.50$14.4597.6%10.13--

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. 19 found (best R:R 11.50, avg 3.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1460.00Aug 21$6.10$33.90$6.105.56$1426.10
$1400.00$1420.00Aug 21$3.10$16.90$3.105.45$1403.10
$1300.00$1310.00Aug 21$2.00$8.00$2.004.00$1302.00
$1360.00$1380.00Aug 21$5.05$14.95$5.052.96$1365.05
$1380.00$1400.00Aug 21$5.60$14.40$5.602.57$1385.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1020.00$1000.00Aug 21$1.60$18.40$1.6011.50$1018.40
$1030.00$1020.00Aug 21$1.45$8.55$1.455.90$1028.55
$1150.00$1030.00Aug 21$25.90$94.10$25.903.63$1124.10
$1240.00$1230.00Aug 21$3.45$6.55$3.451.90$1236.55
$1230.00$1170.00Aug 21$25.65$34.35$25.651.34$1204.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.48, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1220.00Aug 21$11.15$11.15$8.851.26$1211.15
$1220.00$1250.00Aug 21$14.00$14.00$16.000.88$1234.00
$1270.00$1300.00Aug 21$13.40$13.40$16.600.81$1283.40
$1310.00$1320.00Aug 21$3.40$3.40$6.600.52$1313.40
$1340.00$1360.00Aug 21$6.80$6.80$13.200.52$1346.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1240.00Aug 21$35.80$35.80$24.201.48$1264.20
$1170.00$1150.00Aug 21$10.45$10.45$9.551.09$1159.55
$1230.00$1170.00Aug 21$25.65$25.65$34.350.75$1204.35
$1240.00$1230.00Aug 21$3.45$3.45$6.550.53$1236.55
$1150.00$1030.00Aug 21$25.90$25.90$94.100.28$1124.10

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. 1 found (cheapest 13.89% of stock, avg 13.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$56.15$115.70$171.85$1128.15$1471.8513.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.79% of stock, avg 8.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1340.00$1030.00Aug 21$44.85$14.45$59.30$970.70$1399.30
$1320.00$1030.00Aug 21$50.75$14.45$65.20$964.80$1385.20
$1310.00$1030.00Aug 21$54.15$14.45$68.60$961.40$1378.60
$1300.00$1030.00Aug 21$56.15$14.45$70.60$959.40$1370.60
$1270.00$1030.00Aug 21$69.55$14.45$84.00$946.00$1354.00
$1340.00$1150.00Aug 21$44.85$40.35$85.20$1064.80$1425.20
$1320.00$1150.00Aug 21$50.75$40.35$91.10$1058.90$1411.10
$1310.00$1150.00Aug 21$54.15$40.35$94.50$1055.50$1404.50
$1340.00$1170.00Aug 21$44.85$50.80$95.65$1074.35$1435.65
$1300.00$1150.00Aug 21$56.15$40.35$96.50$1053.50$1396.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 6.27, avg credit $20.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1150/11701340/1360Aug 21$17.25$2.756.27$1152.75$1357.25
1150/11701250/1270Aug 21$17.10$2.905.90$1152.90$1267.10
1150/11701320/1340Aug 21$16.35$3.654.48$1153.65$1336.35
1150/11701220/1250Aug 21$24.45$5.554.41$1145.55$1244.45
1150/11701380/1400Aug 21$16.05$3.954.06$1153.95$1396.05
1150/11701270/1300Aug 21$23.85$6.153.88$1146.15$1293.85
1150/11701360/1380Aug 21$15.50$4.503.44$1154.50$1375.50
1240/13001340/1360Aug 21$42.60$17.402.45$1257.40$1382.60
1240/13001320/1340Aug 21$41.70$18.302.28$1258.30$1361.70
1150/11701310/1320Aug 21$13.85$6.152.25$1156.15$1323.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.43, cheapest $1.75)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1360.00$1380.00Aug 21$1.75$18.2510.43
$1380.00$1400.00$1420.00Aug 21$2.50$17.507.00
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. 5 found (best net $-25.15, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1460.001:2Aug 21-$12.10$27.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1230.00$1170.001:2Aug 21-$25.15$34.85
$1300.00$1240.001:2Aug 21-$44.10$15.90
$1020.00$1000.001:2Aug 21-$9.80$10.20
$1150.00$1030.001:2Aug 21$11.45$108.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.56%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1250.00Aug 21$68.800.511.0%5.56%6.58%1--
$1270.00Aug 21$64.500.472.6%5.21%7.85%1038
$1310.00Aug 21$49.400.405.9%3.99%9.86%824
$1300.00Aug 21$48.900.415.1%3.95%9.01%777
$1320.00Aug 21$46.000.386.7%3.72%10.40%1--
$1340.00Aug 21$40.700.358.3%3.29%11.58%948
$1360.00Aug 21$32.400.319.9%2.62%12.53%3567
$1380.00Aug 21$27.400.2811.5%2.21%13.74%215
$1400.00Aug 21$21.700.2513.1%1.75%14.90%2189
$1420.00Aug 21$19.700.2214.8%1.59%16.35%557

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 $1210.00 10-16 call last traded $132.57 on 07/14 (now $140.20/$154.30) — try a limit near $140.20. Also watch the $1270.00 08-21 call last traded $82.85 on 07/17 (now $64.50/$74.60) — try a limit near $69.55; the $1200.00 08-21 call last traded $94.28 on 07/14 (now $94.00/$108.70) — try a limit near $94.28. Most tradeable put: the $1180.00 10-16 put last traded $86.20 on 07/15 (now $86.00/$103.70) — try a limit near $86.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1240.00Aug 21$73.80$87.10$80.45$98.33 07/17$67.35–$136.05$80.45--
$1240.00Oct 16$124.00$141.10$132.55$87.30 06/23$116.20–$178.85$124.00--
$1240.00Nov 20$154.00$172.80$163.40$147.00 07/14$145.30–$206.95$154.00--
$1240.00Dec 18$170.20$189.80$180.00$206.84 06/09$161.00–$226.55$180.00--
$1240.00Jan 15$186.00$205.50$195.75$242.18 05/22$174.20–$240.20$195.75--
$1240.00Mar 19$222.00$239.50$230.75$275.43 05/22$209.15–$278.00$230.75--
$1230.00Aug 21$78.00$92.90$85.45$85.79 07/17$73.15–$140.65$85.45--
$1230.00Jan 15$190.70$209.90$200.30$226.15 07/13$178.50–$246.30$200.30--
$1250.00Aug 21$68.80$83.60$76.20$92.26 07/16$64.25–$129.00$76.20--
$1250.00Oct 16$120.00$137.00$128.50$150.30 06/11$110.85–$173.50$128.50--
$1250.00Sep 18$97.40$108.10$102.75--$102.75–$102.75—$97.407
$1220.00Aug 21$83.80$96.60$90.20$104.00 07/17$77.65–$146.95$90.20--
$1220.00Oct 16$134.00$148.60$141.30$142.48 07/17$124.90–$189.95$141.30--
$1220.00Nov 20$164.00$182.00$173.00$171.38 07/17$154.25–$218.65$171.38--
$1220.00Dec 18$180.00$198.00$189.00$240.27 06/02$169.30–$235.70$189.00--
$1220.00Jan 15$196.00$214.80$205.40$205.10 07/01$182.60–$252.40$205.10--
$1220.00Mar 19$232.00$248.80$240.40$224.77 07/14$217.35–$288.15$232.00--
$1220.00Jan 21$362.00$382.00$372.00$285.20 06/22$341.00–$418.00$362.00--
$1260.00Aug 21$64.00$78.60$71.30$86.72 07/16$59.70–$122.35$71.30--
$1260.00Oct 16$114.00$132.30$123.15$136.75 07/10$106.80–$168.15$123.15--
$1260.00Nov 20$146.00$164.10$155.05$175.97 07/09$136.60–$198.95$155.05--
$1260.00Dec 18$162.00$180.80$171.40$179.83 07/10$152.95–$216.05$171.40--
$1260.00Jan 15$176.90$196.00$186.45$209.83 07/13$165.25–$229.35$186.45--
$1260.00Mar 19$212.00$231.50$221.75$233.50 07/10$201.10–$268.10$221.75--
$1260.00Jan 21$346.00$366.00$356.00$341.50 06/11$326.00–$400.00$346.00--
$1210.00Aug 21$88.00$102.20$95.10$88.07 07/14$81.40–$153.50$88.07--
$1210.00Oct 16$140.20$154.30$147.25$132.57 07/14$128.90–$196.60$140.205
$1270.00Aug 21$64.50$74.60$69.55$82.85 07/17$55.85–$118.40$69.5538
$1270.00Oct 16$110.00$127.60$118.80$141.35 07/09$102.65–$163.00$118.80--
$1200.00Aug 21$94.00$108.70$101.35$94.28 07/14$86.80–$158.75$94.28203
$1200.00Oct 16$144.00$160.20$152.10$135.85 06/17$133.95–$202.00$144.00--
$1200.00Nov 20$174.00$191.50$182.75$208.63 07/13$163.00–$230.35$182.75--
$1200.00Jan 15$206.00$224.50$215.25$214.50 07/17$190.95–$262.55$214.50--
$1200.00Mar 19$242.00$259.60$250.80$190.69 06/18$225.70–$299.45$242.00--
$1200.00Jan 21$372.00$392.00$382.00$412.97 07/13$349.00–$427.00$382.00--
$1280.00Aug 21$56.00$70.10$63.05$68.70 07/17$52.05–$113.00$63.05--
$1280.00Oct 16$106.00$123.60$114.80$141.90 07/09$98.80–$158.30$114.80--
$1280.00Nov 20$137.50$152.60$145.05$165.38 07/09$128.60–$187.90$145.05--
$1280.00Dec 18$152.90$172.00$162.45$167.70 07/01$144.65–$205.90$162.45--
$1280.00Jan 21$338.00$358.00$348.00$347.90 06/11$318.00–$391.00$347.90--
$1290.00Aug 21$56.00$66.40$61.20$72.62 07/16$48.05–$107.80$61.20--
$1290.00Oct 16$102.00$119.00$110.50$137.06 07/09$95.10–$153.50$110.50--
$1180.00Aug 21$106.00$120.30$113.15$145.20 07/02$96.45–$172.90$113.15--
$1180.00Oct 16$155.10$171.00$163.05$107.60 06/23$144.00–$213.10$155.10--
$1180.00Nov 20$184.00$200.30$192.15$227.43 07/06$172.50–$240.90$192.15--
$1180.00Dec 18$200.00$219.00$209.50$193.30 06/30$186.80–$258.35$200.00--
$1300.00Aug 21$48.90$63.40$56.15$70.00 07/17$45.30–$102.40$56.1577
$1300.00Oct 16$98.00$115.20$106.60$130.42 07/13$92.25–$149.30$106.60--
$1300.00Nov 20$128.30$145.30$136.80$188.28 07/07$120.70–$178.50$136.80--
$1300.00Dec 18$144.10$163.50$153.80$125.00 06/17$136.65–$196.55$144.10--
$1300.00Jan 15$160.00$176.90$168.45$114.90 06/22$148.45–$211.45$160.00--
$1300.00Mar 19$196.00$212.00$204.00$196.40 06/05$184.20–$248.60$196.40--
$1300.00Jan 21$330.00$350.00$340.00$406.08 05/29$310.00–$382.00$340.00--
$1310.00Aug 21$49.40$58.90$54.15$67.60 07/17$41.90–$97.30$54.1524
$1160.00Aug 21$118.00$133.40$125.70$122.03 07/16$108.15–$185.90$122.03--
$1160.00Oct 16$166.90$181.70$174.30$234.40 05/26$153.80–$226.50$174.30--
$1160.00Jan 21$390.00$410.00$400.00$377.00 06/03$366.00–$446.00$390.00--
$1320.00Aug 21$46.00$55.50$50.75$64.24 07/16$39.25–$93.75$50.75--
$1320.00Oct 16$90.00$107.50$98.75$108.00 07/10$84.50–$139.20$98.75--
$1320.00Nov 20$120.10$139.30$129.70$132.60 07/17$113.25–$169.20$129.70--
$1320.00Jan 15$151.50$170.00$160.75$142.70 07/15$141.85–$201.15$151.50--
$1320.00Jan 21$322.00$342.00$332.00$354.57 07/06$304.00–$376.00$332.00--
$1150.00Aug 21$126.00$141.90$133.95$149.30 07/16$114.10–$192.65$133.95--
$1330.00Oct 16$86.00$103.70$94.85$116.30 07/13$81.10–$134.85$94.85--
$1140.00Aug 21$131.10$148.20$139.65$171.50 07/02$120.00–$200.90$139.65--
$1140.00Oct 16$178.00$194.00$186.00$134.40 06/18$164.90–$238.55$178.00--
$1140.00Nov 20$206.00$221.80$213.90$213.68 06/11$191.20–$263.95$213.68--
$1140.00Jan 15$238.00$255.50$246.75$177.33 06/18$220.30–$296.90$238.00--
$1340.00Aug 21$40.70$49.00$44.85$55.77 07/17$34.90–$83.65$44.8548
$1340.00Oct 16$82.00$100.10$91.05$109.90 07/09$78.40–$130.35$91.05--
$1340.00Dec 18$128.60$147.50$138.05$152.17 06/03$121.35–$178.05$138.05--
$1340.00Jan 15$143.00$161.60$152.30$161.10 07/16$134.60–$192.60$152.30--
$1130.00Aug 21$138.00$156.80$147.40$93.50 06/18$126.80–$208.65$138.00--
$1350.00Oct 16$78.00$96.60$87.30$149.62 05/29$74.75–$126.05$87.30--
$1120.00Aug 21$144.60$163.90$154.25$186.20 07/02$132.95–$216.40$154.25--
$1360.00Aug 21$32.40$43.70$38.05$48.31 07/16$30.35–$75.95$38.0567
$1360.00Oct 16$74.60$93.20$83.90$94.20 06/05$72.20–$121.85$83.90--
$1360.00Jan 15$136.00$154.80$145.40$152.80 07/16$126.55–$183.80$145.40--
$1360.00Jun 17$216.00$236.00$226.00$162.50 06/22$206.00–$267.00$216.00--
$1100.00Aug 21$160.00$177.40$168.70$249.80 07/07$145.35–$232.45$168.70--
$1100.00Oct 16$202.00$219.10$210.55$220.00 07/17$185.65–$266.95$210.55--
$1100.00Nov 20$230.00$245.20$237.60$213.11 07/15$211.50–$290.50$230.00--
$1100.00Dec 18$246.00$262.40$254.20$268.80 06/04$226.75–$305.85$254.20--
$1100.00Mar 19$294.50$313.30$303.90$345.00 05/21$274.05–$356.10$303.90--
$1380.00Aug 21$27.40$38.60$33.00$41.17 07/17$24.20–$67.70$33.0015
$1380.00Oct 16$68.00$86.90$77.45$62.00 06/24$66.45–$113.80$68.00--
$1380.00Nov 20$98.00$117.50$107.75$76.62 06/18$93.30–$143.90$98.00--
$1380.00Dec 18$114.00$132.80$123.40$144.00 07/13$107.10–$160.20$123.40--
$1380.00Jan 15$128.00$147.50$137.75$146.90 07/16$120.35–$176.25$137.75--
$1380.00Mar 19$162.60$182.00$172.30$152.79 07/15$154.50–$213.75$162.60--
$1390.00Jan 15$124.30$143.90$134.10$141.30 07/16$116.80–$170.65$134.10--
$1390.00Mar 19$160.00$178.40$169.20$182.10 06/04$151.05–$210.25$169.20--
$1400.00Aug 21$21.70$33.10$27.40$37.00 07/17$21.95–$62.05$27.4089
$1400.00Oct 16$62.00$79.40$70.70$84.70 07/16$60.60–$105.70$70.70--
$1400.00Dec 18$106.20$125.80$116.00$172.97 05/21$101.10–$152.60$116.00--
$1400.00Jan 15$122.00$140.00$131.00$134.90 07/16$114.50–$167.25$131.00--
$1400.00Mar 19$156.00$175.10$165.55$160.00 07/14$147.75–$205.65$160.00--
$1420.00Aug 21$19.70$28.90$24.30--$24.30–$24.30—$19.7057
$1500.00Aug 21$7.20$15.00$11.10--$11.10–$11.10—$7.20294
$1500.00Jan 21$258.00$278.00$268.00--$268.00–$268.00—$258.009
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1240.00Aug 21$74.00$85.80$79.90$88.13 07/16$66.80–$133.85$79.90--
$1240.00Oct 16$114.00$133.30$123.65$117.20 07/09$102.25–$168.00$117.20--
$1240.00Nov 20$140.00$159.40$149.70$152.72 07/15$124.40–$190.05$149.70--
$1240.00Dec 18$152.70$172.00$162.35$214.00 06/11$138.60–$201.25$162.35--
$1240.00Jan 15$164.70$183.70$174.20$162.20 07/10$150.60–$212.30$164.70--
$1240.00Mar 19$190.60$210.00$200.30$238.90 06/26$179.95–$237.70$200.30--
$1240.00Jan 21$280.00$300.00$290.00$279.83 07/08$269.00–$321.00$280.00--
$1230.00Aug 21$68.00$84.90$76.45$91.26 07/17$59.60–$127.30$76.45--
$1230.00Oct 16$110.50$128.00$119.25$112.30 07/10$97.75–$162.00$112.30--
$1250.00Aug 21$78.60$92.00$85.30$88.00 07/14$70.05–$140.00$85.30--
$1250.00Oct 16$120.00$138.50$129.25$128.20 07/14$106.60–$173.50$128.20--
$1250.00Jan 15$170.00$188.00$179.00$160.20 07/13$155.20–$217.35$170.00--
$1220.00Aug 21$65.70$78.80$72.25$80.00 07/17$57.65–$121.30$72.25--
$1220.00Oct 16$104.30$122.50$113.40$123.72 07/14$93.20–$155.55$113.40--
$1220.00Nov 20$130.00$148.70$139.35$147.62 07/14$115.55–$178.95$139.35--
$1220.00Jan 15$155.30$172.00$163.65$161.36 07/16$142.25–$200.60$161.36--
$1220.00Mar 19$180.20$199.80$190.00$187.80 07/14$170.90–$227.05$187.80--
$1220.00Jan 21$270.00$290.00$280.00$267.00 07/08$259.00–$309.00$270.00--
$1260.00Aug 21$82.00$99.00$90.50$102.04 07/17$74.80–$145.65$90.50--
$1260.00Oct 16$126.00$143.90$134.95$125.97 07/10$111.30–$180.05$126.00--
$1260.00Nov 20$152.10$168.50$160.30$150.60 07/10$133.00–$202.00$152.10--
$1260.00Dec 18$164.00$182.90$173.45$162.60 07/10$148.05–$213.25$164.00--
$1260.00Jan 15$175.40$194.00$184.70$169.01 07/13$160.50–$223.20$175.40--
$1260.00Mar 19$201.80$220.00$210.90$202.17 07/10$189.80–$249.25$202.17--
$1210.00Aug 21$58.00$75.10$66.55$85.26 07/14$53.75–$116.10$66.55--
$1210.00Oct 16$100.00$117.60$108.80$108.60 07/14$88.35–$150.90$108.60--
$1270.00Aug 21$90.30$103.90$97.10$77.14 07/13$77.85–$151.80$90.30--
$1270.00Oct 16$130.00$149.50$139.75$202.40 06/16$116.20–$186.00$139.75--
$1200.00Aug 21$55.30$69.80$62.55$68.78 07/17$50.35–$110.70$62.55--
$1200.00Oct 16$95.00$112.70$103.85$77.87 07/07$84.95–$144.75$95.00--
$1200.00Nov 20$120.00$138.50$129.25$198.40 06/03$106.10–$167.15$129.25--
$1200.00Dec 18$132.20$151.80$142.00$235.08 06/22$121.05–$178.65$142.00--
$1200.00Jan 15$144.20$163.70$153.95$151.46 07/16$133.15–$191.05$151.46--
$1200.00Mar 19$170.90$189.90$180.40$262.40 06/18$162.35–$215.45$180.40--
$1200.00Jan 21$258.00$278.00$268.00$305.00 06/26$249.00–$298.00$268.00--
$1280.00Aug 21$96.00$108.10$102.05$104.00 07/17$82.15–$159.30$102.05--
$1280.00Oct 16$136.00$155.10$145.55$126.93 07/13$121.00–$193.00$136.00--
$1280.00Nov 20$162.50$179.80$171.15$150.39 07/13$142.55–$214.20$162.50--
$1280.00Jan 15$186.40$204.00$195.20$184.83 07/10$170.50–$235.25$186.40--
$1280.00Mar 19$212.30$231.40$221.85$213.24 07/10$200.05–$261.30$213.24--
$1190.00Aug 21$51.90$63.10$57.50$72.12 07/14$45.90–$105.50$57.50--
$1190.00Jan 15$139.40$158.00$148.70$194.67 06/16$128.00–$184.85$148.70--
$1290.00Aug 21$102.00$117.00$109.50$122.22 07/16$87.55–$165.85$109.50--
$1180.00Aug 21$46.00$61.60$53.80$60.31 07/16$42.75–$100.20$53.80--
$1180.00Oct 16$86.00$103.70$94.85$86.20 07/15$77.10–$133.85$86.20139
$1180.00Nov 20$110.00$128.70$119.35$119.43 07/09$100.00–$156.35$119.35--
$1180.00Jan 15$134.40$153.90$144.15$180.14 06/29$124.40–$180.65$144.15--
$1300.00Aug 21$108.30$123.10$115.70$117.86 07/17$92.40–$172.25$115.70--
$1300.00Oct 16$148.00$166.70$157.35$149.07 07/10$131.15–$205.50$149.07--
$1300.00Jan 15$197.70$216.00$206.85$198.50 07/16$180.50–$248.10$198.50--
$1300.00Mar 19$223.40$242.00$232.70$223.07 07/10$209.85–$274.45$223.40--
$1170.00Aug 21$42.70$58.90$50.80$54.11 07/16$39.75–$95.40$50.80--
$1170.00Jan 15$130.00$149.00$139.50$186.35 06/08$120.00–$174.25$139.50--
$1310.00Aug 21$114.30$127.90$121.10$93.34 07/07$97.90–$179.65$114.30--
$1160.00Aug 21$41.10$54.40$47.75$50.65 07/17$37.55–$91.60$47.75--
$1160.00Oct 16$76.40$93.90$85.15$133.10 06/16$70.20–$123.50$85.15--
$1160.00Jan 15$126.00$144.00$135.00$175.70 06/26$116.30–$168.90$135.00--
$1320.00Aug 21$122.00$136.20$129.10$153.94 07/15$102.65–$187.25$129.10--
$1320.00Oct 16$160.00$178.80$169.40$153.30 07/09$141.55–$219.65$160.00--
$1320.00Dec 18$198.00$217.40$207.70$212.97 06/01$179.10–$250.95$207.70--
$1320.00Jan 15$209.20$228.00$218.60$212.00 07/16$190.45–$259.55$212.00--
$1320.00Mar 19$234.80$254.00$244.40$265.40 07/01$220.10–$286.55$244.40--
$1150.00Aug 21$34.80$45.90$40.35$44.88 07/17$35.40–$85.25$40.3588
$1150.00Jan 15$120.40$139.60$130.00$187.40 06/24$112.00–$164.35$130.00--
$1330.00Oct 16$166.00$185.00$175.50$152.40 07/13$147.35–$225.80$166.00--
$1140.00Aug 21$31.50$45.80$38.65$43.77 07/17$30.75–$80.25$38.65--
$1140.00Oct 16$68.00$87.50$77.75$77.65 07/17$63.30–$113.35$77.65--
$1140.00Jan 15$116.00$135.50$125.75$174.50 06/17$108.45–$158.45$125.75--
$1340.00Aug 21$134.00$149.80$141.90$157.33 07/16$114.65–$201.60$141.90--
$1340.00Oct 16$172.00$191.40$181.70$305.95 06/22$152.85–$233.05$181.70--
$1340.00Nov 20$198.10$216.00$207.05$322.15 06/22$176.70–$252.35$207.05--
$1340.00Dec 18$210.00$229.40$219.70$223.42 06/01$190.05–$263.50$219.70--
$1340.00Jan 15$221.30$240.00$230.65$222.90 07/16$200.90–$273.10$222.90--
$1340.00Mar 19$246.50$265.90$256.20$295.90 06/09$231.20–$299.00$256.20--
$1130.00Aug 21$29.10$45.10$37.10$41.83 07/17$31.00–$77.90$37.10--
$1130.00Jan 15$112.00$131.20$121.60$172.89 06/24$105.00–$154.00$121.60--
$1120.00Aug 21$26.10$42.20$34.15$38.30 07/16$27.70–$72.15$34.15--
$1120.00Sep 18$44.20$58.00$51.10$56.63 07/17$49.85–$64.75$51.10--
$1120.00Oct 16$60.30$79.90$70.10$153.13 06/22$58.05–$104.20$70.10--
$1120.00Mar 19$134.00$153.60$143.80$165.00 06/01$128.10–$176.75$143.80--
$1120.00Jan 21$218.00$238.00$228.00$228.02 07/14$211.00–$256.00$228.00--
$1360.00Aug 21$148.10$164.80$156.45$150.50 07/13$126.55–$216.95$150.50--
$1360.00Jan 15$233.30$252.00$242.65$234.20 07/16$212.05–$285.60$234.20--
$1360.00Mar 19$258.40$277.50$267.95$308.00 06/09$242.10–$312.40$267.95--
$1110.00Aug 21$23.90$39.70$31.80$34.20 07/17$26.45–$68.55$31.80--
$1110.00Sep 18$40.00$54.80$47.40$53.28 07/17$46.65–$60.85$47.40--
$1100.00Aug 21$28.00$35.70$31.85$31.99 07/17$26.10–$64.00$31.85--
$1100.00Sep 18$38.10$52.00$45.05$48.51 07/16$43.50–$56.75$45.05--
$1100.00Oct 16$54.00$73.10$63.55$66.20 07/14$51.70–$94.80$63.55--
$1100.00Nov 20$76.00$94.60$85.30$80.30 07/08$69.95–$117.65$80.30--
$1100.00Dec 18$88.10$107.80$97.95$161.25 06/18$83.10–$128.85$97.95--
$1100.00Jan 15$100.00$119.00$109.50$103.07 07/09$94.00–$141.35$103.07--
$1380.00Dec 18$234.90$253.90$244.40$295.14 06/08$212.45–$290.50$244.40--
$1390.00Dec 18$241.50$260.00$250.75$301.84 06/08$219.15–$297.20$250.75--
$1400.00Aug 21$179.70$194.20$186.95$182.22 07/17$150.75–$248.85$182.22--
$1400.00Oct 16$212.70$232.00$222.35$352.07 06/22$189.20–$275.60$222.35--
$1400.00Nov 20$237.20$256.00$246.60$227.85 07/06$210.70–$294.05$237.20--
$1400.00Jan 15$258.70$278.00$268.35$308.00 05/26$234.45–$313.20$268.35--
$1000.00Aug 21$8.60$14.20$11.40--$11.40–$11.40—$8.60147
$990.00Aug 21$5.20$19.80$12.50--$12.50–$12.50—$5.207

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 373
Total Puts 54
Put/Call Ratio 0.14
Net Difference 319

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,111
Total Puts 1,775
Average Put/Call Ratio 0.63
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