Tour v452
FICO
FAIR ISAAC CORP
$1336.22 +4.35%
$1335.99 (-0.02%)🌙
as of 07/28 06:02 PM
(7/28 14:05) ◀
|
Tuesday, July 28, 2026 (6:02pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:02 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,372
Calls: 464 (34%)
Puts: 908 (66%)
Prior (07/27) 700
Calls: 293 (42%)
Puts: 407 (58%)
Current vs Prior +96.00%
Calls: +58.36% (Calls)
Puts: +123.10% (Puts)
Prior 7-Day Total 4,305
Calls: 2,901 (67%)
Puts: 1,404 (33%)
Prior 7-Day Average 615
Calls: 414 (67%)
Puts: 200 (33%)
Current vs Prior 7-Day Avg +123.09%
Calls: +11.96%
Puts: +352.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $9.03M
Calls: $3.86M (43%)
Puts: $5.17M (57%)
Prior (07/27) $2.18M
Calls: $802.2K (37%)
Puts: $1.38M (63%)
Current vs Prior +314.72%
Calls: +381.54%
Puts: +275.77%
Prior 7-Day Total $20.16M
Calls: $15.12M (75%)
Puts: $5.04M (25%)
Prior 7-Day Average $2.88M
Calls: $2.16M (75%)
Puts: $719.9K (25%)
Current vs Prior 7-Day Avg +213.71%
Calls: +78.86%
Puts: +618.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.96
Prior (07/27) 1.39
Current vs Prior +40.88%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +235.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 14,556
Calls: 7,785 (53%)
Puts: 6,771 (47%)
Prior (07/27) 1,222
Calls: 750 (61%)
Puts: 472 (39%)
Current vs Prior +1091.16%
Prior 7-Day Total 10,963
Calls: 6,640 (61%)
Puts: 4,323 (39%)
Prior 7-Day Average 1,566
Calls: 948 (61%)
Puts: 617 (39%)
Current vs Prior 7-Day Avg +829.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.79% | 17.19%
Prior 13.26% | 17.45%
Current vs Prior +3.93% | -1.46%
Prior 7-Day Avg 14.01% | 18.07%
Current vs 7-Day Avg -1.59% | -4.86%
Prior 7-Day Eod 13.26% | 17.45%
Current vs 7-Day Eod +3.93% | -1.46%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.27% | 10.13%
Calls: 16.45% | 13.94%
Puts: 12.08% | 6.32%
Prior 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs Prior +52.95% | -22.91%
Prior 7-Day Avg 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs 7-Day Avg +52.95% | -22.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 315% vs prior. Dollar volume significantly above 7-day average (214% higher). Above-average activity with volume up 96% vs prior. Volume explosion - 123% above 7-day average (1,372 vs avg 615).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.1%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21244.40260.00$252.206.2%--0.87474
$1160.00Aug 21196.10209.90$203.006.8%--0.8228
$1080.00Aug 21260.10279.70$269.907.3%--0.9060
$1190.00Aug 21171.90186.00$178.957.9%--0.7814
$1180.00Aug 21179.20194.00$186.607.9%10.7965
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21185.40200.00$192.707.6%50.747
$1460.00Aug 21153.30168.00$160.659.2%270.68--

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. 23 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 21260.10279.70$269.907.3%--0.9060
$1100.00Aug 21244.40260.00$252.206.2%--0.87474
$1160.00Aug 21196.10209.90$203.006.8%--0.8228
$1180.00Aug 21179.20194.00$186.607.9%10.7965
$1190.00Aug 21171.90186.00$178.957.9%--0.7814
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21185.40200.00$192.707.6%50.747
$1460.00Aug 21153.30168.00$160.659.2%270.68--
$1400.00Aug 21113.10127.90$120.5012.3%50.587
$1380.00Aug 21100.00116.00$108.0014.8%160.553

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 381, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 2123.4038.00$30.7047.6%610.26300
$1380.00Aug 2162.3074.00$68.1517.2%320.4519
$1360.00Aug 2170.8082.00$76.4014.7%160.4947
$1320.00Aug 2190.00103.40$96.7013.9%130.5629
$1300.00Aug 21100.90114.00$107.4512.2%120.6078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2111.9022.00$16.9559.6%350.13259
$1230.00Aug 2136.5050.00$43.2531.2%340.2826
$1460.00Aug 21153.30168.00$160.659.2%270.68--
$1340.00Aug 2181.0094.00$87.5014.9%180.4812
$1200.00Aug 2128.3042.00$35.1539.0%170.24109

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. 44 found (best R:R 8.09, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1580.00$1600.00Aug 21$2.65$17.35$2.656.55$1582.65
$1520.00$1540.00Aug 21$2.70$17.30$2.706.41$1522.70
$1500.00$1520.00Aug 21$2.90$17.10$2.905.90$1502.90
$1540.00$1560.00Aug 21$3.40$16.60$3.404.88$1543.40
$1460.00$1480.00Aug 21$3.50$16.50$3.504.71$1463.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1130.00$1120.00Aug 21$1.10$8.90$1.108.09$1128.90
$1150.00$1140.00Aug 21$1.20$8.80$1.207.33$1148.80
$1120.00$1110.00Aug 21$1.30$8.70$1.306.69$1118.70
$1180.00$1170.00Aug 21$1.45$8.55$1.455.90$1178.55
$1160.00$1150.00Aug 21$1.65$8.35$1.655.06$1158.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 7.70, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1080.00$1100.00Aug 21$17.70$17.70$2.307.70$1097.70
$1200.00$1210.00Aug 21$8.25$8.25$1.754.71$1208.25
$1100.00$1160.00Aug 21$49.20$49.20$10.804.56$1149.20
$1160.00$1180.00Aug 21$16.40$16.40$3.604.56$1176.40
$1220.00$1230.00Aug 21$7.85$7.85$2.153.65$1227.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1460.00Aug 21$32.05$32.05$7.954.03$1467.95
$1460.00$1400.00Aug 21$40.15$40.15$19.852.02$1419.85
$1400.00$1380.00Aug 21$12.50$12.50$7.501.67$1387.50
$1340.00$1320.00Aug 21$11.75$11.75$8.251.42$1328.25
$1380.00$1340.00Aug 21$20.50$20.50$19.501.05$1359.50

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. 22 found (cheapest 12.91% of stock, avg 14.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Aug 21$96.70$75.75$172.45$1147.55$1492.4512.91%
$1340.00Aug 21$85.25$87.50$172.75$1167.25$1512.7512.93%
$1310.00Aug 21$101.40$71.75$173.15$1136.85$1483.1512.96%
$1290.00Aug 21$111.05$63.45$174.50$1115.50$1464.5013.06%
$1300.00Aug 21$107.45$68.05$175.50$1124.50$1475.5013.13%
$1380.00Aug 21$68.15$108.00$176.15$1203.85$1556.1513.18%
$1280.00Aug 21$117.75$59.55$177.30$1102.70$1457.3013.27%
$1270.00Aug 21$123.75$55.65$179.40$1090.60$1449.4013.43%
$1400.00Aug 21$60.50$120.50$181.00$1219.00$1581.0013.55%
$1260.00Aug 21$129.05$53.00$182.05$1077.95$1442.0513.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.22% of stock, avg 10.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1440.00$1290.00Aug 21$46.35$63.45$109.80$1180.20$1549.80
$1440.00$1300.00Aug 21$46.35$68.05$114.40$1185.60$1554.40
$1420.00$1290.00Aug 21$53.50$63.45$116.95$1173.05$1536.95
$1440.00$1310.00Aug 21$46.35$71.75$118.10$1191.90$1558.10
$1420.00$1300.00Aug 21$53.50$68.05$121.55$1178.45$1541.55
$1440.00$1320.00Aug 21$46.35$75.75$122.10$1197.90$1562.10
$1400.00$1290.00Aug 21$60.50$63.45$123.95$1166.05$1523.95
$1420.00$1310.00Aug 21$53.50$71.75$125.25$1184.75$1545.25
$1400.00$1300.00Aug 21$60.50$68.05$128.55$1171.45$1528.55
$1420.00$1320.00Aug 21$53.50$75.75$129.25$1190.75$1549.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 99.00, avg credit $9.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1150/11601200/1210Aug 21$9.90$0.1099.00$1150.10$1209.90
1130/11401210/1220Aug 21$9.85$0.1565.67$1130.15$1219.85
1180/11901240/1250Aug 21$9.85$0.1565.67$1180.15$1249.85
1170/11801200/1210Aug 21$9.70$0.3032.33$1170.30$1209.70
1130/11401160/1180Aug 21$19.35$0.6529.77$1120.65$1179.35
1110/11201200/1210Aug 21$9.55$0.4521.22$1110.45$1209.55
1150/11601220/1230Aug 21$9.50$0.5019.00$1150.50$1229.50
1190/12001230/1240Aug 21$9.50$0.5019.00$1190.50$1239.50
1140/11501200/1210Aug 21$9.45$0.5517.18$1140.55$1209.45
1120/11301200/1210Aug 21$9.35$0.6514.38$1120.65$1209.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 99.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1500.00$1520.00$1540.00Aug 21$0.20$19.8099.00
$1240.00$1250.00$1260.00Aug 21$0.15$9.8565.67
$1340.00$1360.00$1380.00Aug 21$0.60$19.4032.33
$1360.00$1380.00$1400.00Aug 21$0.60$19.4032.33
$1380.00$1400.00$1420.00Aug 21$0.65$19.3529.77
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1310.00$1320.00Aug 21$0.30$9.7032.33
$1140.00$1150.00$1160.00Aug 21$0.45$9.5521.22
$1280.00$1290.00$1300.00Aug 21$0.70$9.3013.29
$1170.00$1180.00$1190.00Aug 21$0.90$9.1010.11
$1260.00$1270.00$1280.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-5.11, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1580.00$1600.001:2Aug 21-$12.60$7.40
$1560.00$1580.001:2Aug 21-$14.10$5.90
$1540.00$1560.001:2Aug 21-$18.30$1.70
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1100.00$1080.001:2Aug 21-$5.11$14.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.75%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Aug 21$76.800.520.3%5.75%6.03%--43
$1360.00Aug 21$70.800.491.8%5.30%7.08%1647
$1380.00Aug 21$62.300.453.3%4.66%7.94%3219
$1400.00Aug 21$53.000.424.8%3.97%8.74%997
$1420.00Aug 21$47.200.386.3%3.53%9.80%--60
$1440.00Aug 21$39.100.357.8%2.93%10.69%412
$1460.00Aug 21$33.900.329.3%2.54%11.80%1029
$1480.00Aug 21$30.900.2910.8%2.31%13.07%--28
$1500.00Aug 21$23.400.2612.3%1.75%14.01%61300
$1520.00Aug 21$21.600.2413.8%1.62%15.37%168

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, 123 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 $1280.00 01-21 call last traded $347.90 on 06/11 (now $400.00/$418.00) — try a limit near $400.00. Also watch the $1260.00 01-21 call last traded $341.50 on 06/11 (now $408.00/$428.00) — try a limit near $408.00; the $1300.00 01-21 call last traded $406.08 on 05/29 (now $390.00/$410.00) — try a limit near $400.00. Most tradeable put: the $1340.00 01-15 put last traded $222.90 on 07/16 (now $180.50/$194.00) — try a limit near $187.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$76.80$93.70$85.25$45.80 07/24$34.90–$85.25$76.8043
$1340.00Oct 16$130.00$148.40$139.20$109.90 07/09$78.40–$139.20$130.0065
$1340.00Nov 20$164.00$182.00$173.00$143.00 07/20$106.55–$173.00$164.0043
$1340.00Dec 18$182.50$199.60$191.05$152.17 06/03$121.35–$191.05$182.501
$1340.00Jan 15$199.60$216.00$207.80$161.10 07/16$134.60–$207.80$199.605
$1330.00Oct 16$134.80$153.50$144.15$116.30 07/13$81.10–$144.15$134.801
$1350.00Oct 16$126.00$143.40$134.70$149.62 05/29$74.75–$134.70$134.703
$1320.00Aug 21$90.00$103.40$96.70$47.10 07/24$39.25–$96.70$90.0029
$1320.00Oct 16$141.10$158.10$149.60$108.00 07/10$84.50–$149.60$141.104
$1320.00Nov 20$172.00$191.10$181.55$140.50 07/20$113.25–$181.55$172.0026
$1320.00Jan 15$209.50$226.00$217.75$142.70 07/15$141.85–$217.75$209.505
$1320.00Jan 21$382.00$402.00$392.00$354.57 07/06$308.00–$392.00$382.001
$1320.00Dec 18$191.60$209.90$200.75--$200.75–$200.75—$191.603
$1360.00Aug 21$70.80$82.00$76.40$36.98 07/24$30.35–$76.40$70.8047
$1360.00Oct 16$122.00$139.10$130.55$94.20 06/05$72.20–$130.55$122.003
$1360.00Jan 15$190.80$206.00$198.40$152.80 07/16$126.55–$198.40$190.808
$1360.00Jun 17$272.00$292.00$282.00$162.50 06/22$206.00–$282.00$272.002
$1360.00Nov 20$154.00$173.30$163.65--$163.65–$163.65—$154.006
$1360.00Mar 19$228.20$245.90$237.05--$237.05–$237.05—$228.201
$1360.00Jan 21$364.00$384.00$374.00--$374.00–$374.00—$364.006
$1310.00Aug 21$94.80$108.00$101.40$51.27 07/24$41.90–$101.40$94.8017
$1310.00Oct 16$146.00$161.90$153.95--$153.95–$153.95—$146.001
$1300.00Aug 21$100.90$114.00$107.45$60.00 07/24$45.30–$107.45$100.9078
$1300.00Oct 16$150.00$167.30$158.65$103.20 07/21$92.25–$158.65$150.0010
$1300.00Nov 20$182.00$201.40$191.70$117.00 07/23$120.70–$191.70$182.005
$1300.00Dec 18$202.10$218.00$210.05$125.00 06/17$136.65–$210.05$202.102
$1300.00Jan 15$218.30$236.00$227.15$149.04 07/23$148.45–$227.15$218.3012
$1300.00Mar 19$255.00$273.90$264.45$183.52 07/23$184.20–$264.45$255.004
$1300.00Jan 21$390.00$410.00$400.00$406.08 05/29$316.00–$400.00$400.007
$1380.00Aug 21$62.30$74.00$68.15$33.80 07/24$24.20–$68.15$62.3019
$1380.00Oct 16$112.40$129.50$120.95$62.00 06/24$66.45–$120.95$112.403
$1380.00Nov 20$144.90$164.00$154.45$76.62 06/18$93.30–$154.45$144.903
$1380.00Dec 18$164.30$181.50$172.90$144.00 07/13$107.10–$172.90$164.301
$1380.00Jan 15$181.20$198.00$189.60$146.90 07/16$120.35–$189.60$181.205
$1380.00Mar 19$221.00$236.00$228.50$152.79 07/15$154.50–$228.50$221.0023
$1380.00Jan 21$356.00$376.00$366.00--$366.00–$366.00—$356.002
$1290.00Aug 21$103.70$118.40$111.05$72.62 07/16$48.05–$111.05$103.7017
$1290.00Oct 16$156.00$172.90$164.45$106.77 07/21$95.10–$164.45$156.006
$1290.00Sep 18$132.00$148.40$140.20--$140.20–$140.20—$132.003
$1390.00Jan 15$177.30$194.00$185.65$141.30 07/16$116.80–$185.65$177.306
$1390.00Mar 19$215.80$232.00$223.90$182.10 06/04$151.05–$223.90$215.802
$1390.00Dec 18$158.90$178.00$168.45--$168.45–$168.45—$158.901
$1280.00Aug 21$109.70$125.80$117.75$59.11 07/22$52.05–$117.75$109.7059
$1280.00Oct 16$160.10$179.60$169.85$141.90 07/09$98.80–$169.85$160.1011
$1280.00Nov 20$192.00$211.60$201.80$126.20 07/23$128.60–$201.80$192.006
$1280.00Dec 18$211.30$228.80$220.05$167.70 07/01$144.65–$220.05$211.3012
$1280.00Jan 21$400.00$418.00$409.00$347.90 06/11$324.00–$409.00$400.002
$1400.00Aug 21$53.00$68.00$60.50--$38.75–$60.50$53.0097
$1400.00Oct 16$104.00$121.70$112.85--$112.85–$112.85—$104.0043
$1400.00Nov 20$136.70$155.90$146.30--$146.30–$146.30—$136.708
$1400.00Dec 18$154.70$173.80$164.25--$164.25–$164.25—$154.7019
$1400.00Jan 15$173.10$190.00$181.55--$181.55–$181.55—$173.1021
$1400.00Mar 19$211.50$228.00$219.75--$219.75–$219.75—$211.502
$1400.00Jan 21$348.00$368.00$358.00--$358.00–$358.00—$348.004
$1270.00Aug 21$115.50$132.00$123.75$66.48 07/24$55.85–$123.75$115.5028
$1270.00Sep 18$142.00$160.50$151.25$98.03 07/24$83.00–$151.25$142.0026
$1270.00Oct 16$166.10$185.50$175.80$114.60 07/22$102.65–$175.80$166.1027
$1410.00Jan 15$169.80$184.00$176.90--$176.90–$176.90—$169.802
$1410.00Mar 19$207.20$224.00$215.60--$215.60–$215.60—$207.202
$1260.00Aug 21$121.50$136.60$129.05$54.04 07/23$59.70–$129.05$121.5048
$1260.00Sep 18$148.00$166.40$157.20$119.27 07/20$87.00–$157.20$148.0018
$1260.00Oct 16$172.00$190.40$181.20$136.00 07/20$106.80–$181.20$172.0010
$1260.00Nov 20$204.00$222.10$213.05$135.18 07/21$136.60–$213.05$204.00175
$1260.00Dec 18$221.50$240.00$230.75$179.83 07/10$152.95–$230.75$221.5016
$1260.00Jan 15$238.40$257.10$247.75$209.83 07/13$165.25–$247.75$238.402
$1260.00Mar 19$276.00$292.30$284.15$233.50 07/10$201.75–$284.15$276.007
$1260.00Jan 21$408.00$428.00$418.00$341.50 06/11$332.00–$418.00$408.007
$1420.00Aug 21$47.20$59.80$53.50--$36.05–$53.50$47.2060
$1420.00Oct 16$96.00$114.00$105.00--$105.00–$105.00—$96.002
$1420.00Nov 20$128.70$148.00$138.35--$138.35–$138.35—$128.701
$1420.00Jan 15$163.80$182.00$172.90--$172.90–$172.90—$163.803
$1420.00Mar 19$202.20$220.00$211.10--$211.10–$211.10—$202.203
$1420.00Jun 17$248.00$266.00$257.00--$257.00–$257.00—$248.001
$1250.00Aug 21$128.80$144.00$136.40$80.03 07/24$64.25–$136.40$128.80130
$1250.00Sep 18$154.00$172.50$163.25$107.40 07/24$91.00–$163.25$154.007
$1250.00Oct 16$178.00$196.10$187.05$150.30 06/11$110.85–$187.05$178.005
$1430.00Jan 15$159.70$177.60$168.65--$168.65–$168.65—$159.702
$1430.00Mar 19$198.20$216.00$207.10--$207.10–$207.10—$198.201
$1240.00Aug 21$135.80$152.00$143.90$64.39 07/23$67.35–$143.90$135.8072
$1240.00Sep 18$160.00$178.70$169.35$111.95 07/21$95.40–$169.35$160.0028
$1240.00Oct 16$184.00$202.20$193.10$87.30 06/23$116.20–$193.10$184.005
$1240.00Nov 20$215.20$232.60$223.90$169.00 07/20$145.30–$223.90$215.207
$1240.00Dec 18$232.10$251.30$241.70$206.84 06/09$161.00–$241.70$232.1014
$1240.00Jan 15$248.90$267.90$258.40--$258.40–$258.40—$248.9025
$1240.00Mar 19$286.00$302.90$294.45--$294.45–$294.45—$286.0025
$1440.00Aug 21$39.10$53.60$46.35--$29.30–$46.35$39.1012
$1440.00Dec 18$138.30$157.60$147.95--$147.95–$147.95—$138.309
$1440.00Jan 15$155.70$174.00$164.85--$164.85–$164.85—$155.708
$1440.00Jun 17$240.00$258.00$249.00--$249.00–$249.00—$240.001
$1440.00Jan 21$332.00$352.00$342.00--$342.00–$342.00—$332.004
$1230.00Aug 21$141.30$156.40$148.85$90.62 07/21$73.15–$148.85$141.3011
$1230.00Sep 18$166.00$185.00$175.50$113.22 07/21$99.25–$175.50$166.002
$1230.00Jan 15$254.00$273.20$263.60$226.15 07/13$179.30–$263.60$254.001
$1230.00Oct 16$190.00$207.50$198.75--$198.75–$198.75—$190.003
$1450.00Jan 15$151.70$170.00$160.85--$160.85–$160.85—$151.704
$1450.00Jun 17$236.00$254.00$245.00--$245.00–$245.00—$236.001
$1220.00Aug 21$149.40$164.00$156.70$91.85 07/24$77.65–$156.70$149.4064
$1220.00Sep 18$172.10$191.50$181.80$107.60 07/23$103.85–$181.80$172.1012
$1220.00Oct 16$196.10$213.70$204.90$143.75 07/24$124.90–$204.90$196.1011
$1220.00Nov 20$226.00$243.80$234.90$164.40 07/22$154.55–$234.90$226.0024
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$81.00$94.00$87.50$157.33 07/16$87.50–$187.80$87.5012
$1340.00Sep 18$101.20$120.00$110.60$174.66 07/22$110.60–$185.35$110.601
$1340.00Oct 16$122.30$141.90$132.10$305.95 06/22$132.10–$220.25$132.1010
$1340.00Nov 20$150.60$168.00$159.30$322.15 06/22$159.30–$240.90$159.307
$1340.00Dec 18$165.60$182.00$173.80$223.42 06/01$173.80–$251.85$173.804
$1340.00Jan 15$180.50$194.00$187.25$222.90 07/16$187.25–$262.45$187.253
$1340.00Mar 19$206.60$222.00$214.30$295.90 06/09$214.30–$285.95$214.301
$1330.00Oct 16$117.40$136.00$126.70$152.40 07/13$126.70–$212.85$126.701
$1350.00Oct 16$129.10$146.00$137.55--$137.55–$137.55—$129.1014
$1320.00Aug 21$67.50$84.00$75.75$153.94 07/15$75.75–$173.00$75.7555
$1320.00Oct 16$112.50$131.60$122.05$153.30 07/09$122.05–$206.50$122.051
$1320.00Dec 18$155.60$172.00$163.80$212.97 06/01$163.80–$238.50$163.802
$1320.00Jan 15$168.50$184.00$176.25$212.00 07/16$176.25–$249.25$176.2543
$1320.00Mar 19$195.40$212.00$203.70$265.40 07/01$203.70–$273.95$203.70--
$1320.00Nov 20$140.50$158.00$149.25--$149.25–$149.25—$140.503
$1320.00Jan 21$286.00$304.00$295.00--$295.00–$295.00—$286.001
$1360.00Aug 21$91.80$104.00$97.90$168.71 07/22$97.90–$202.15$97.908
$1360.00Jan 15$189.80$204.00$196.90$234.20 07/16$196.90–$274.85$196.903
$1360.00Mar 19$217.50$232.00$224.75$308.00 06/09$224.75–$297.95$224.75--
$1360.00Nov 20$160.60$180.00$170.30--$170.30–$170.30—$160.603
$1310.00Aug 21$63.50$80.00$71.75$93.34 07/07$71.75–$166.40$71.7516
$1300.00Aug 21$62.00$74.10$68.05$114.95 07/24$68.05–$159.35$68.05114
$1300.00Oct 16$104.40$120.00$112.20$149.07 07/10$112.20–$193.00$112.201
$1300.00Jan 15$158.40$174.00$166.20$198.50 07/16$166.20–$237.10$166.2021
$1300.00Mar 19$184.80$202.00$193.40$223.07 07/10$193.40–$261.95$193.402
$1300.00Nov 20$129.30$148.00$138.65--$138.65–$138.65—$129.301
$1300.00Dec 18$145.50$162.00$153.75--$153.75–$153.75—$145.5014
$1300.00Jan 21$274.00$294.00$284.00--$284.00–$284.00—$274.0013
$1380.00Aug 21$100.00$116.00$108.00--$108.00–$108.00—$100.003
$1380.00Nov 20$172.20$190.00$181.10--$181.10–$181.10—$172.201
$1380.00Dec 18$186.70$204.00$195.35--$195.35–$195.35—$186.701
$1380.00Mar 19$228.50$244.00$236.25--$236.25–$236.25—$228.501
$1380.00Jan 21$318.00$338.00$328.00--$328.00–$328.00—$318.003
$1290.00Aug 21$56.90$70.00$63.45$122.22 07/16$63.45–$151.90$63.4513
$1290.00Sep 18$78.00$95.70$86.85--$86.85–$86.85—$78.007
$1290.00Oct 16$98.90$116.00$107.45--$107.45–$107.45—$98.907
$1390.00Dec 18$191.30$210.00$200.65--$200.65–$200.65—$191.301
$1390.00Jan 15$206.30$220.00$213.15--$213.15–$213.15—$206.302
$1280.00Aug 21$54.10$65.00$59.55$104.00 07/17$59.55–$145.55$59.5531
$1280.00Oct 16$93.30$111.90$102.60$126.93 07/13$102.60–$180.65$102.602
$1280.00Nov 20$120.10$139.10$129.60$193.80 07/23$129.60–$201.50$129.609
$1280.00Jan 15$148.70$164.00$156.35$184.83 07/10$156.35–$225.20$156.3518
$1280.00Mar 19$175.40$192.00$183.70$213.24 07/10$183.70–$249.95$183.703
$1280.00Sep 18$73.80$89.30$81.55--$81.55–$81.55—$73.801
$1280.00Dec 18$135.60$152.00$143.80--$143.80–$143.80—$135.601
$1400.00Aug 21$113.10$127.90$120.50--$120.50–$120.50—$113.107
$1400.00Oct 16$157.30$174.00$165.65--$165.65–$165.65—$157.305
$1400.00Nov 20$183.20$202.00$192.60--$192.60–$192.60—$183.2010
$1400.00Dec 18$197.10$216.00$206.55--$206.55–$206.55—$197.101
$1400.00Jan 15$211.70$226.00$218.85--$218.85–$218.85—$211.706
$1400.00Mar 19$239.90$254.00$246.95--$246.95–$246.95—$239.902
$1400.00Jan 21$330.00$348.00$339.00--$339.00–$339.00—$330.0052
$1270.00Aug 21$49.30$62.00$55.65$77.14 07/13$55.65–$140.15$55.6512
$1270.00Oct 16$88.90$108.00$98.45$202.40 06/16$98.45–$174.60$98.452
$1410.00Jan 15$217.60$232.00$224.80--$224.80–$224.80—$217.602
$1260.00Aug 21$46.10$59.90$53.00$97.51 07/22$53.00–$133.30$53.00106
$1260.00Sep 18$64.20$83.50$73.85$107.44 07/20$73.85–$132.95$73.858
$1260.00Oct 16$84.50$104.00$94.25$142.20 07/22$94.25–$168.55$94.2554
$1260.00Nov 20$110.30$129.90$120.10$181.80 07/23$120.10–$190.90$120.104
$1260.00Dec 18$125.30$144.00$134.65$162.60 07/10$134.65–$202.60$134.651
$1260.00Jan 15$137.80$156.00$146.90$169.01 07/13$146.90–$213.55$146.9063
$1260.00Mar 19$165.20$183.60$174.40$202.17 07/10$174.40–$237.95$174.4022
$1260.00Jan 21$254.00$274.00$264.00--$264.00–$264.00—$254.002
$1420.00Dec 18$208.50$226.00$217.25--$217.25–$217.25—$208.501
$1420.00Jan 15$222.20$238.00$230.10--$230.10–$230.10—$222.204
$1250.00Aug 21$42.80$55.90$49.35$88.00 07/14$49.35–$127.60$49.3545
$1250.00Sep 18$60.30$79.50$69.90$107.30 07/24$69.90–$127.05$69.907
$1250.00Oct 16$80.00$99.80$89.90$132.90 07/21$89.90–$162.60$89.904
$1250.00Jan 15$133.00$152.00$142.50$160.20 07/13$142.50–$208.75$142.5036
$1430.00Jan 15$227.40$244.00$235.70--$235.70–$235.70—$227.401
$1240.00Aug 21$38.30$52.00$45.15$79.34 07/24$45.15–$121.35$45.1527
$1240.00Sep 18$56.30$75.80$66.05$109.90 07/21$66.05–$121.25$66.055
$1240.00Oct 16$76.10$95.80$85.95$117.20 07/09$85.95–$156.55$85.952
$1240.00Nov 20$102.00$120.80$111.40$152.72 07/15$111.40–$179.90$111.407
$1240.00Dec 18$116.00$134.00$125.00$214.00 06/11$125.00–$191.40$125.002
$1240.00Jan 15$128.90$146.00$137.45$162.20 07/10$137.45–$202.65$137.452
$1240.00Mar 19$156.00$174.00$165.00$207.70 07/22$165.00–$227.80$165.006
$1240.00Jan 21$244.00$264.00$254.00$279.83 07/08$254.00–$314.00$254.003
$1440.00Aug 21$139.10$154.00$146.55--$146.55–$146.55—$139.101
$1440.00Nov 20$207.40$226.00$216.70--$216.70–$216.70—$207.4011
$1440.00Dec 18$221.70$238.00$229.85--$229.85–$229.85—$221.701
$1440.00Jan 15$233.40$250.00$241.70--$241.70–$241.70—$233.402
$1440.00Jan 21$352.00$372.00$362.00--$362.00–$362.00—$352.0051
$1230.00Aug 21$36.50$50.00$43.25$74.85 07/24$43.25–$115.40$43.2526
$1230.00Sep 18$53.00$72.00$62.50$106.83 07/21$62.50–$116.15$62.501
$1230.00Oct 16$73.80$88.30$81.05$118.80 07/20$81.05–$151.00$81.059
$1450.00Oct 16$187.30$206.00$196.65--$196.65–$196.65—$187.301
$1450.00Dec 18$226.70$244.00$235.35--$235.35–$235.35—$226.701
$1450.00Jan 15$240.60$256.00$248.30--$248.30–$248.30—$240.6011
$1450.00Mar 19$268.30$284.00$276.15--$276.15–$276.15—$268.3010
$1220.00Aug 21$31.30$46.00$38.65$79.83 07/22$38.65–$110.25$38.6586
$1220.00Sep 18$50.00$68.70$59.35$104.80 07/23$59.35–$110.90$59.3511
$1220.00Oct 16$69.40$87.90$78.65$123.53 07/22$78.65–$145.35$78.6544
$1220.00Nov 20$94.00$112.00$103.00$148.13 07/22$103.00–$169.20$103.0016
$1220.00Jan 15$119.60$138.00$128.80$182.50 07/23$128.80–$191.10$128.8031
$1220.00Mar 19$146.10$165.70$155.90$187.80 07/14$155.90–$215.95$155.902
$1220.00Jan 21$234.00$254.00$244.00$276.00 07/21$244.00–$302.00$244.007
$1460.00Oct 16$194.10$212.00$203.05--$203.05–$203.05—$194.101
$1460.00Nov 20$219.90$238.00$228.95--$228.95–$228.95—$219.903
$1460.00Dec 18$232.80$252.00$242.40--$242.40–$242.40—$232.801

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 464
Total Puts 908
Put/Call Ratio 1.96
Net Difference -444

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,901
Total Puts 1,404
Average Put/Call Ratio 0.58
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