Tour v422
FICO
FAIR ISAAC CORP
$1280.57 +3.49%
$1271.61 (-0.70%)🌙
as of 07/27 06:32 PM
(7/24 02:24) ◀
|
Monday, July 27, 2026 (6:32pm)
January 2026
|
▶ (7/28 14:05)
◀ 7/27 18:32 ▶

Option Volume

Detail
ℹ
Current (07/27) 700
Calls: 293 (42%)
Puts: 407 (58%)
Prior (07/24) 427
Calls: 373 (87%)
Puts: 54 (13%)
Current vs Prior +63.93%
Calls: -21.45% (Calls)
Puts: +653.70% (Puts)
Prior 7-Day Total 4,604
Calls: 3,084 (67%)
Puts: 1,520 (33%)
Prior 7-Day Average 657
Calls: 440 (67%)
Puts: 217 (33%)
Current vs Prior 7-Day Avg +6.43%
Calls: -33.50%
Puts: +87.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.18M
Calls: $802.2K (37%)
Puts: $1.38M (63%)
Prior (07/24) $1.20M
Calls: $920.6K (77%)
Puts: $282.2K (23%)
Current vs Prior +81.09%
Calls: -12.87%
Puts: +387.61%
Prior 7-Day Total $21.62M
Calls: $16.37M (76%)
Puts: $5.25M (24%)
Prior 7-Day Average $3.09M
Calls: $2.34M (76%)
Puts: $750.6K (24%)
Current vs Prior 7-Day Avg -29.47%
Calls: -65.69%
Puts: +83.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.39
Prior (07/24) 0.14
Current vs Prior +859.49%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +156.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 1,222
Calls: 750 (61%)
Puts: 472 (39%)
Prior (07/24) 1,719
Calls: 1,271 (74%)
Puts: 448 (26%)
Current vs Prior -28.91%
Prior 7-Day Total 12,559
Calls: 7,118 (57%)
Puts: 5,441 (43%)
Prior 7-Day Average 1,794
Calls: 1,016 (57%)
Puts: 777 (43%)
Current vs Prior 7-Day Avg -31.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.26% | 17.45%
Prior 13.36% | 17.32%
Current vs Prior -0.74% | +0.71%
Prior 7-Day Avg 12.65% | 17.70%
Current vs 7-Day Avg +4.84% | -1.45%
Prior 7-Day Eod 13.36% | 17.32%
Current vs 7-Day Eod -0.74% | +0.71%
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

Moderately bearish flow with 63% put dollar volume ($1.38M). Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 64% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Aug 2173.3088.00$80.6518.2%30.5215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 84, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2132.5045.00$38.7532.3%100.3293
$1500.00Aug 2113.1025.10$19.1062.8%90.18297
$1340.00Aug 2151.4066.60$59.0025.8%70.4244
$1460.00Aug 2118.7032.00$25.3552.5%50.23--
$1300.00Aug 2168.4084.00$76.2020.5%40.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1170.00Aug 2128.9044.90$36.9043.4%80.266
$1290.00Aug 2179.1091.20$85.1514.2%60.487
$1100.00Aug 2114.0027.20$20.6064.1%40.16--
$1030.00Aug 215.8018.30$12.05103.7%20.10--
$1220.00Aug 2146.8062.20$54.5028.3%20.3585

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. 24 found (best R:R 39.00, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1500.00Aug 21$0.50$19.50$0.5039.00$1480.50
$1400.00$1420.00Aug 21$2.70$17.30$2.706.41$1402.70
$1440.00$1460.00Aug 21$3.95$16.05$3.954.06$1443.95
$1380.00$1400.00Aug 21$5.40$14.60$5.402.70$1385.40
$1460.00$1480.00Aug 21$5.75$14.25$5.752.48$1465.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Aug 21$1.35$18.65$1.3513.81$1098.65
$1080.00$1050.00Aug 21$4.05$25.95$4.056.41$1075.95
$1050.00$1030.00Aug 21$3.15$16.85$3.155.35$1046.85
$1130.00$1110.00Aug 21$4.20$15.80$4.203.76$1125.80
$1180.00$1170.00Aug 21$2.10$7.90$2.103.76$1177.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.00, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1310.00Aug 21$4.75$4.75$5.250.90$1304.75
$1290.00$1300.00Aug 21$4.45$4.45$5.550.80$1294.45
$1310.00$1340.00Aug 21$12.45$12.45$17.550.71$1322.45
$1340.00$1360.00Aug 21$8.05$8.05$11.950.67$1348.05
$1360.00$1380.00Aug 21$6.80$6.80$13.200.52$1366.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1270.00$1250.00Aug 21$10.00$10.00$10.001.00$1260.00
$1220.00$1210.00Aug 21$4.60$4.60$5.400.85$1215.40
$1290.00$1280.00Aug 21$4.55$4.55$5.450.83$1285.45
$1250.00$1220.00Aug 21$12.70$12.70$17.300.73$1237.30
$1210.00$1180.00Aug 21$10.90$10.90$19.100.57$1199.10

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 12.95% of stock, avg 12.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1290.00Aug 21$80.65$85.15$165.80$1124.20$1455.8012.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.70% of stock, avg 10.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1220.00Aug 21$44.15$54.50$98.65$1121.35$1478.65
$1360.00$1220.00Aug 21$50.95$54.50$105.45$1114.55$1465.45
$1380.00$1250.00Aug 21$44.15$67.20$111.35$1138.65$1491.35
$1340.00$1220.00Aug 21$59.00$54.50$113.50$1106.50$1453.50
$1360.00$1250.00Aug 21$50.95$67.20$118.15$1131.85$1478.15
$1380.00$1270.00Aug 21$44.15$77.20$121.35$1148.65$1501.35
$1380.00$1280.00Aug 21$44.15$80.60$124.75$1155.25$1504.75
$1310.00$1220.00Aug 21$71.45$54.50$125.95$1094.05$1435.95
$1340.00$1250.00Aug 21$59.00$67.20$126.20$1123.80$1466.20
$1360.00$1270.00Aug 21$50.95$77.20$128.15$1141.85$1488.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 14.38, avg credit $11.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1210/12201300/1310Aug 21$9.35$0.6514.38$1210.65$1309.35
1210/12201290/1300Aug 21$9.05$0.959.53$1210.95$1299.05
1220/12501310/1340Aug 21$25.15$4.855.19$1224.85$1335.15
1100/11101300/1310Aug 21$7.80$2.203.55$1102.20$1307.80
1180/12101310/1340Aug 21$23.35$6.653.51$1186.65$1333.35
1100/11101290/1300Aug 21$7.50$2.503.00$1102.50$1297.50
1220/12501340/1360Aug 21$20.75$9.252.24$1229.25$1360.75
1170/11801300/1310Aug 21$6.85$3.152.17$1173.15$1306.85
1170/11801290/1300Aug 21$6.55$3.451.90$1173.45$1296.55
1220/12501360/1380Aug 21$19.50$10.501.86$1230.50$1379.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 15.00, cheapest $1.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1360.00$1380.00Aug 21$1.25$18.7515.00
$1360.00$1380.00$1400.00Aug 21$1.40$18.6013.29
$1380.00$1400.00$1420.00Aug 21$2.70$17.306.41
$1420.00$1440.00$1460.00Aug 21$2.80$17.206.14
$1460.00$1480.00$1500.00Aug 21$5.25$14.752.81
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1270.00$1280.00$1290.00Aug 21$1.15$8.857.70

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 $-18.80, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1460.00$1480.001:2Aug 21-$13.85$6.15
$1480.00$1500.001:2Aug 21-$18.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1170.00$1130.001:2Aug 21-$18.80$21.20
$1080.00$1050.001:2Aug 21-$11.15$18.85
$1050.00$1030.001:2Aug 21-$8.90$11.10
$1100.00$1080.001:2Aug 21-$17.90$2.10
$1210.00$1180.001:2Aug 21-$28.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.72%, avg 3.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1290.00Aug 21$73.300.520.7%5.72%6.46%315
$1300.00Aug 21$68.400.501.5%5.34%6.86%4--
$1310.00Aug 21$64.100.482.3%5.01%7.30%1--
$1340.00Aug 21$51.400.424.6%4.01%8.65%744
$1360.00Aug 21$44.700.396.2%3.49%9.69%449
$1380.00Aug 21$37.700.357.8%2.94%10.71%317
$1400.00Aug 21$32.500.329.3%2.54%11.86%1093
$1420.00Aug 21$31.500.2910.9%2.46%13.35%360
$1440.00Aug 21$22.600.2612.4%1.76%14.21%112
$1460.00Aug 21$18.700.2314.0%1.46%15.47%5--

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 859 vol/day, 197 traded recently)

FICO averages only 859 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 $1290.00 08-21 call last traded $72.62 on 07/16 (now $73.30/$88.00) — try a limit near $73.30. Also watch the $1360.00 08-21 call last traded $36.98 on 07/24 (now $44.70/$57.20) — try a limit near $44.70; the $1340.00 08-21 call last traded $45.80 on 07/24 (now $51.40/$66.60) — try a limit near $51.40. Most tradeable put: the $1200.00 01-21 put last traded $269.00 on 07/24 (now $246.00/$264.00) — try a limit near $255.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$77.40$92.00$84.70$59.11 07/22$52.05–$113.00$77.40--
$1280.00Oct 16$129.70$145.60$137.65$141.90 07/09$98.80–$158.30$137.65--
$1280.00Nov 20$160.00$179.90$169.95$126.20 07/23$128.60–$187.90$160.00--
$1280.00Dec 18$177.90$195.40$186.65$167.70 07/01$144.65–$205.90$177.90--
$1280.00Jan 21$366.00$386.00$376.00$347.90 06/11$318.00–$391.00$366.00--
$1290.00Aug 21$73.30$88.00$80.65$72.62 07/16$48.05–$107.80$73.3015
$1290.00Oct 16$124.50$140.00$132.25$106.77 07/21$95.10–$153.50$124.50--
$1270.00Aug 21$83.10$97.70$90.40$66.48 07/24$55.85–$118.40$83.10--
$1270.00Sep 18$108.80$125.90$117.35$98.03 07/24$83.00–$117.35$108.80--
$1270.00Oct 16$134.80$152.00$143.40$114.60 07/22$102.65–$163.00$134.80--
$1300.00Aug 21$68.40$84.00$76.20$60.00 07/24$45.30–$102.40$68.40--
$1300.00Oct 16$119.20$137.60$128.40$103.20 07/21$92.25–$149.30$119.20--
$1300.00Nov 20$153.60$170.00$161.80$117.00 07/23$120.70–$178.50$153.60--
$1300.00Dec 18$168.00$187.90$177.95$125.00 06/17$136.65–$196.55$168.00--
$1300.00Jan 15$184.00$200.00$192.00$149.04 07/23$148.45–$211.45$184.00--
$1300.00Mar 19$220.00$239.20$229.60$183.52 07/23$184.20–$248.60$220.00--
$1300.00Jan 21$358.00$378.00$368.00$406.08 05/29$310.00–$382.00$368.00--
$1260.00Aug 21$86.20$102.00$94.10$54.04 07/23$59.70–$122.35$86.20--
$1260.00Sep 18$115.30$130.90$123.10$119.27 07/20$87.00–$123.10$119.27--
$1260.00Oct 16$138.00$157.60$147.80$136.00 07/20$106.80–$168.15$138.00--
$1260.00Nov 20$170.00$189.70$179.85$135.18 07/21$136.60–$198.95$170.00--
$1260.00Dec 18$186.90$206.00$196.45$179.83 07/10$152.95–$216.05$186.90--
$1260.00Jan 15$203.40$220.70$212.05$209.83 07/13$165.25–$229.35$209.83--
$1260.00Mar 19$239.60$257.10$248.35$233.50 07/10$201.10–$268.10$239.60--
$1260.00Jan 21$374.00$394.00$384.00$341.50 06/11$326.00–$400.00$374.00--
$1310.00Aug 21$64.10$78.80$71.45$51.27 07/24$41.90–$97.30$64.10--
$1250.00Aug 21$94.10$108.00$101.05$80.03 07/24$64.25–$129.00$94.10--
$1250.00Sep 18$120.00$136.00$128.00$107.40 07/24$91.00–$128.00$120.00--
$1250.00Oct 16$144.10$161.70$152.90$150.30 06/11$110.85–$173.50$150.30--
$1320.00Aug 21$59.40$72.40$65.90$47.10 07/24$39.25–$93.75$59.40--
$1320.00Oct 16$111.30$129.40$120.35$108.00 07/10$84.50–$139.20$111.30--
$1320.00Nov 20$143.20$160.00$151.60$140.50 07/20$113.25–$169.20$143.20--
$1320.00Jan 15$174.00$190.80$182.40$142.70 07/15$141.85–$201.15$174.00--
$1320.00Jan 21$350.00$368.00$359.00$354.57 07/06$304.00–$376.00$354.57--
$1240.00Aug 21$97.60$113.50$105.55$64.39 07/23$67.35–$136.05$97.60--
$1240.00Sep 18$126.00$141.30$133.65$111.95 07/21$95.40–$133.65$126.00--
$1240.00Oct 16$148.00$167.40$157.70$87.30 06/23$116.20–$178.85$148.00--
$1240.00Nov 20$181.60$199.50$190.55$169.00 07/20$145.30–$206.95$181.60--
$1240.00Dec 18$197.50$216.00$206.75$206.84 06/09$161.00–$226.55$206.75--
$1330.00Oct 16$108.10$122.40$115.25$116.30 07/13$81.10–$134.85$115.25--
$1230.00Aug 21$102.70$117.30$110.00$90.62 07/21$73.15–$140.65$102.70--
$1230.00Sep 18$130.00$146.20$138.10$113.22 07/21$99.25–$138.10$130.00--
$1230.00Jan 15$218.00$236.00$227.00$226.15 07/13$178.50–$246.30$226.15--
$1340.00Aug 21$51.40$66.60$59.00$45.80 07/24$34.90–$83.65$51.4044
$1340.00Oct 16$103.60$120.00$111.80$109.90 07/09$78.40–$130.35$109.90--
$1340.00Nov 20$135.20$152.00$143.60$143.00 07/20$106.55–$160.20$143.00--
$1340.00Dec 18$150.40$170.00$160.20$152.17 06/03$121.35–$178.05$152.17--
$1340.00Jan 15$166.00$183.70$174.85$161.10 07/16$134.60–$192.60$166.00--
$1220.00Aug 21$108.50$124.40$116.45$91.85 07/24$77.65–$146.95$108.50--
$1220.00Sep 18$136.00$151.60$143.80$107.60 07/23$103.85–$143.80$136.00--
$1220.00Oct 16$160.00$176.20$168.10$143.75 07/24$124.90–$189.95$160.00--
$1220.00Nov 20$191.90$210.00$200.95$164.40 07/22$154.25–$218.65$191.90--
$1220.00Dec 18$208.50$226.00$217.25$240.27 06/02$169.30–$235.70$217.25--
$1220.00Jan 15$222.00$240.10$231.05$205.10 07/01$182.60–$252.40$222.00--
$1220.00Mar 19$260.40$278.00$269.20$224.77 07/14$217.35–$288.15$260.40--
$1220.00Jan 21$392.00$412.00$402.00$285.20 06/22$341.00–$418.00$392.00--
$1350.00Oct 16$99.10$116.00$107.55$149.62 05/29$74.75–$126.05$107.55--
$1210.00Aug 21$117.70$131.00$124.35$88.07 07/14$81.40–$153.50$117.70--
$1210.00Oct 16$164.90$181.40$173.15$149.40 07/24$128.90–$196.60$164.90--
$1360.00Aug 21$44.70$57.20$50.95$36.98 07/24$30.35–$75.95$44.7049
$1360.00Oct 16$94.80$112.00$103.40$94.20 06/05$72.20–$121.85$94.80--
$1360.00Jan 15$156.00$173.40$164.70$152.80 07/16$126.55–$183.80$156.00--
$1360.00Jun 17$240.00$260.00$250.00$162.50 06/22$206.00–$267.00$240.00--
$1200.00Aug 21$122.00$136.70$129.35$108.40 07/24$86.80–$158.75$122.00--
$1200.00Sep 18$149.80$163.10$156.45$136.01 07/24$113.05–$156.45$149.80--
$1200.00Oct 16$170.50$189.50$180.00$135.85 06/17$133.95–$202.00$170.50--
$1200.00Nov 20$201.20$219.10$210.15$208.63 07/13$163.00–$230.35$208.63--
$1200.00Jan 15$234.00$251.40$242.70$214.50 07/17$190.95–$262.55$234.00--
$1200.00Mar 19$270.00$287.10$278.55$190.69 06/18$225.70–$299.45$270.00--
$1200.00Jan 21$402.00$420.00$411.00$412.97 07/13$349.00–$427.00$411.00--
$1190.00Aug 21$128.00$145.90$136.95$85.88 07/23$91.80–$164.55$128.00--
$1190.00Sep 18$156.00$169.20$162.60$112.28 07/23$118.10–$162.60$156.00--
$1380.00Aug 21$37.70$50.60$44.15$33.80 07/24$24.20–$67.70$37.7017
$1380.00Oct 16$86.10$105.60$95.85$62.00 06/24$66.45–$113.80$86.10--
$1380.00Nov 20$117.60$136.00$126.80$76.62 06/18$93.30–$143.90$117.60--
$1380.00Dec 18$135.20$154.00$144.60$144.00 07/13$107.10–$160.20$144.00--
$1380.00Jan 15$150.00$166.50$158.25$146.90 07/16$120.35–$176.25$150.00--
$1380.00Mar 19$186.00$204.60$195.30$152.79 07/15$154.50–$213.75$186.00--
$1180.00Aug 21$134.00$152.00$143.00$109.13 07/22$96.45–$172.90$134.00--
$1180.00Sep 18$160.00$175.50$167.75$158.90 07/20$123.60–$167.75$160.00--
$1180.00Oct 16$182.70$201.40$192.05$152.20 07/22$144.00–$213.10$182.70--
$1180.00Nov 20$212.00$230.20$221.10$227.43 07/06$172.50–$240.90$221.10--
$1180.00Dec 18$228.20$248.00$238.10$193.30 06/30$186.80–$258.35$228.20--
$1390.00Jan 15$144.00$162.70$153.35$141.30 07/16$116.80–$170.65$144.00--
$1390.00Mar 19$182.50$200.00$191.25$182.10 06/04$151.05–$210.25$182.50--
$1400.00Aug 21$32.50$45.00$38.75--$38.75–$38.75—$32.5093
$1160.00Aug 21$149.30$166.00$157.65$122.03 07/16$108.15–$185.90$149.30--
$1160.00Jan 21$420.00$440.00$430.00$377.00 06/03$366.00–$446.00$420.00--
$1150.00Aug 21$155.00$174.00$164.50$137.70 07/21$114.10–$192.65$155.00--
$1420.00Aug 21$31.50$40.60$36.05--$36.05–$36.05—$31.5060
$1140.00Aug 21$165.90$180.50$173.20$144.60 07/21$120.00–$200.90$165.90--
$1140.00Oct 16$209.50$226.00$217.75$134.40 06/18$164.90–$238.55$209.50--
$1140.00Nov 20$236.00$253.80$244.90$213.68 06/11$191.20–$263.95$236.00--
$1140.00Jan 15$268.00$285.00$276.50$177.33 06/18$220.30–$296.90$268.00--
$1130.00Aug 21$171.70$188.20$179.95$93.50 06/18$126.80–$208.65$171.70--
$1440.00Aug 21$22.60$36.00$29.30--$29.30–$29.30—$22.6012
$1120.00Aug 21$180.40$196.00$188.20$186.20 07/02$132.95–$216.40$186.20--
$1100.00Aug 21$196.20$212.90$204.55$249.80 07/07$145.35–$232.45$204.55--
$1100.00Oct 16$236.20$252.70$244.45$220.00 07/17$185.65–$266.95$236.20--
$1100.00Nov 20$261.60$278.10$269.85$213.11 07/15$211.50–$290.50$261.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$73.40$87.80$80.60$104.00 07/17$80.60–$159.30$80.60--
$1280.00Oct 16$118.30$132.90$125.60$126.93 07/13$121.00–$193.00$125.60--
$1280.00Nov 20$143.30$162.00$152.65$193.80 07/23$142.55–$214.20$152.65--
$1280.00Jan 15$167.70$186.00$176.85$184.83 07/10$170.50–$233.80$176.85--
$1280.00Mar 19$194.00$213.00$203.50$213.24 07/10$200.05–$259.20$203.50--
$1290.00Aug 21$79.10$91.20$85.15$122.22 07/16$85.15–$165.55$85.157
$1270.00Aug 21$69.30$85.10$77.20$77.14 07/13$77.20–$151.80$77.1412
$1270.00Oct 16$111.60$127.70$119.65$202.40 06/16$116.20–$185.80$119.65--
$1300.00Aug 21$83.80$99.30$91.55$114.95 07/24$91.55–$172.00$91.55--
$1300.00Oct 16$129.00$144.00$136.50$149.07 07/10$131.15–$205.50$136.50--
$1300.00Jan 15$179.00$196.00$187.50$198.50 07/16$180.50–$246.40$187.50--
$1300.00Mar 19$204.20$221.70$212.95$223.07 07/10$209.85–$271.30$212.95--
$1260.00Aug 21$64.00$79.40$71.70$97.51 07/22$71.70–$145.65$71.70--
$1260.00Sep 18$86.00$101.90$93.95$107.44 07/20$93.95–$132.95$93.95--
$1260.00Oct 16$106.50$124.00$115.25$142.20 07/22$111.30–$179.70$115.25--
$1260.00Nov 20$133.20$152.00$142.60$181.80 07/23$133.00–$202.00$142.60--
$1260.00Dec 18$145.20$163.00$154.10$162.60 07/10$148.05–$212.35$154.10--
$1260.00Jan 15$158.70$176.00$167.35$169.01 07/13$160.50–$222.20$167.35--
$1260.00Mar 19$185.70$203.90$194.80$202.17 07/10$189.80–$247.90$194.80--
$1310.00Aug 21$91.50$104.90$98.20$93.34 07/07$97.90–$179.65$93.34--
$1250.00Aug 21$61.80$72.60$67.20$88.00 07/14$67.20–$140.00$67.20--
$1250.00Sep 18$81.10$97.30$89.20$107.30 07/24$89.20–$127.05$89.20--
$1250.00Oct 16$101.50$120.00$110.75$132.90 07/21$106.60–$173.50$110.75--
$1250.00Jan 15$152.00$170.00$161.00$160.20 07/13$155.20–$216.35$160.20--
$1320.00Aug 21$95.90$112.00$103.95$153.94 07/15$102.65–$187.25$103.95--
$1320.00Oct 16$138.10$154.80$146.45$153.30 07/09$141.55–$219.65$146.45--
$1320.00Dec 18$177.90$196.00$186.95$212.97 06/01$179.10–$249.50$186.95--
$1320.00Jan 15$190.00$206.00$198.00$212.00 07/16$190.45–$259.00$198.00--
$1320.00Mar 19$216.00$234.00$225.00$265.40 07/01$220.10–$284.50$225.00--
$1240.00Aug 21$55.70$68.70$62.20$79.34 07/24$62.20–$133.30$62.20--
$1240.00Sep 18$76.00$92.50$84.25$109.90 07/21$84.25–$121.25$84.25--
$1240.00Oct 16$98.20$114.70$106.45$117.20 07/09$102.25–$167.45$106.45--
$1240.00Nov 20$122.90$142.00$132.45$152.72 07/15$124.40–$189.85$132.45--
$1240.00Dec 18$135.90$153.10$144.50$214.00 06/11$138.60–$200.75$144.50--
$1240.00Jan 15$148.30$163.50$155.90$162.20 07/10$150.60–$210.25$155.90--
$1240.00Mar 19$174.00$191.60$182.80$207.70 07/22$179.95–$236.25$182.80--
$1240.00Jan 21$266.00$286.00$276.00$279.83 07/08$269.00–$320.00$276.00--
$1330.00Oct 16$143.70$162.00$152.85$152.40 07/13$147.35–$225.80$152.40--
$1230.00Aug 21$52.50$66.60$59.55$74.85 07/24$59.55–$127.05$59.55--
$1230.00Sep 18$72.00$87.90$79.95$106.83 07/21$79.95–$116.15$79.95--
$1230.00Oct 16$91.50$110.00$100.75$118.80 07/20$97.75–$161.55$100.75--
$1340.00Aug 21$107.10$119.70$113.40$157.33 07/16$113.40–$201.60$113.40--
$1340.00Sep 18$128.90$143.80$136.35$174.66 07/22$136.35–$185.35$136.35--
$1340.00Oct 16$148.80$168.00$158.40$305.95 06/22$152.85–$233.05$158.40--
$1340.00Nov 20$177.10$193.80$185.45$322.15 06/22$176.70–$252.35$185.45--
$1340.00Dec 18$188.80$206.50$197.65$223.42 06/01$190.05–$263.15$197.65--
$1340.00Jan 15$199.40$217.80$208.60$222.90 07/16$200.90–$272.30$208.60--
$1340.00Mar 19$226.70$245.60$236.15$295.90 06/09$231.20–$296.85$236.15--
$1220.00Aug 21$46.80$62.20$54.50$79.83 07/22$54.50–$121.20$54.5085
$1220.00Sep 18$68.00$84.40$76.20$104.80 07/23$76.20–$110.90$76.20--
$1220.00Oct 16$91.50$103.40$97.45$123.53 07/22$93.20–$155.50$97.45--
$1220.00Nov 20$113.90$132.00$122.95$148.13 07/22$115.55–$177.40$122.95--
$1220.00Jan 15$137.50$156.00$146.75$182.50 07/23$142.25–$199.45$146.75--
$1220.00Mar 19$164.00$182.60$173.30$187.80 07/14$170.90–$224.75$173.30--
$1220.00Jan 21$256.00$274.00$265.00$276.00 07/21$259.00–$309.00$265.00--
$1210.00Aug 21$44.00$55.80$49.90$85.26 07/14$49.90–$115.30$49.90--
$1210.00Sep 18$64.60$79.10$71.85$92.78 07/24$71.85–$106.20$71.85--
$1210.00Oct 16$83.50$100.30$91.90$129.00 07/23$88.35–$150.90$91.906
$1360.00Aug 21$119.90$136.00$127.95$168.71 07/22$126.55–$216.65$127.95--
$1360.00Jan 15$210.70$228.00$219.35$234.20 07/16$212.05–$285.10$219.35--
$1360.00Mar 19$238.00$253.40$245.70$308.00 06/09$242.10–$309.30$245.70--
$1200.00Aug 21$40.40$53.20$46.80$80.40 07/23$46.80–$110.70$46.80--
$1200.00Sep 18$60.00$74.80$67.40$103.70 07/23$67.40–$100.10$67.403
$1200.00Oct 16$79.20$95.00$87.10$123.70 07/23$84.95–$144.75$87.10--
$1200.00Nov 20$105.20$122.00$113.60$198.40 06/03$106.10–$167.10$113.60--
$1200.00Dec 18$117.80$136.00$126.90$235.08 06/22$121.05–$177.60$126.90--
$1200.00Jan 15$128.20$146.30$137.25$151.46 07/16$133.15–$188.30$137.25--
$1200.00Mar 19$154.00$173.90$163.95$262.40 06/18$162.35–$214.20$163.95--
$1200.00Jan 21$246.00$264.00$255.00$269.00 07/24$249.00–$298.00$255.005
$1190.00Aug 21$36.00$51.20$43.60$76.22 07/23$43.60–$103.50$43.60--
$1190.00Sep 18$56.50$71.00$63.75$99.22 07/23$63.75–$95.50$63.75--
$1190.00Jan 15$124.00$142.00$133.00$194.67 06/16$128.00–$182.75$133.00--
$1180.00Aug 21$31.20$46.80$39.00$71.12 07/23$39.00–$98.25$39.00--
$1180.00Oct 16$72.00$89.80$80.90$97.00 07/24$77.10–$133.20$80.90--
$1180.00Nov 20$96.90$113.90$105.40$119.43 07/09$100.00–$155.50$105.40--
$1180.00Jan 15$119.90$138.00$128.95$180.14 06/29$124.40–$176.85$128.95--
$1180.00Jun 17$176.00$196.00$186.00$219.70 07/21$182.00–$232.00$186.00--
$1170.00Aug 21$28.90$44.90$36.90$48.15 07/24$36.90–$92.90$36.906
$1170.00Sep 18$48.00$63.60$55.80$79.30 07/21$55.80–$85.00$55.80--
$1170.00Jan 15$115.10$134.00$124.55$186.35 06/08$120.00–$172.65$124.55--
$1160.00Aug 21$25.10$40.60$32.85$50.10 07/21$32.85–$89.05$32.85--
$1160.00Oct 16$63.20$82.00$72.60$133.10 06/16$70.20–$123.10$72.60--
$1160.00Jan 15$111.10$130.00$120.55$175.70 06/26$116.30–$166.75$120.55--
$1150.00Aug 21$24.10$38.20$31.15$44.00 07/24$31.15–$83.05$31.15--
$1150.00Jan 15$106.50$125.60$116.05$187.40 06/24$112.00–$161.75$116.05--
$1140.00Aug 21$21.00$36.90$28.95$43.77 07/17$28.95–$77.60$28.95--
$1140.00Oct 16$55.00$74.00$64.50$77.65 07/17$63.30–$113.15$64.50--
$1140.00Nov 20$79.00$98.00$88.50$104.64 07/21$84.40–$135.00$88.50--
$1140.00Jan 15$102.00$120.10$111.05$174.50 06/17$108.45–$157.30$111.05--
$1130.00Aug 21$20.90$34.80$27.85$41.83 07/17$27.85–$74.30$27.8519
$1130.00Sep 18$34.60$51.00$42.80$62.60 07/21$42.80–$68.30$42.80--
$1130.00Jan 15$99.90$117.30$108.60$172.89 06/24$105.00–$151.65$108.60--
$1120.00Aug 21$18.40$32.20$25.30$36.80 07/21$25.30–$70.40$25.30--
$1120.00Sep 18$32.10$48.80$40.45$60.00 07/23$40.45–$64.75$40.45--
$1120.00Oct 16$50.90$68.00$59.45$153.13 06/22$58.05–$104.20$59.45--
$1120.00Mar 19$120.50$139.90$130.20$165.00 06/01$128.10–$173.05$130.20--
$1120.00Jan 21$208.00$226.00$217.00$228.02 07/14$211.00–$256.00$217.00--
$1110.00Aug 21$16.50$30.80$23.65$37.05 07/21$23.65–$65.40$23.6546
$1110.00Sep 18$31.10$46.30$38.70$53.28 07/17$38.70–$60.85$38.70--
$1100.00Aug 21$14.00$27.20$20.60$40.00 07/23$20.60–$62.45$20.60--

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 293
Total Puts 407
Put/Call Ratio 1.39
Net Difference -114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,084
Total Puts 1,520
Average Put/Call Ratio 0.54
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