Tour v456
FICO
FAIR ISAAC CORP
$1373.08 +2.76%
$1243.00 (-9.47%)🌙
as of 07/29 06:03 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:03pm)
January 2026
|
▶
◀ 7/29 18:03

Option Volume

Detail
ℹ
Current (07/29) 1,831
Calls: 720 (39%)
Puts: 1,111 (61%)
Prior (07/28) 1,372
Calls: 464 (34%)
Puts: 908 (66%)
Current vs Prior +33.45%
Calls: +55.17% (Calls)
Puts: +22.36% (Puts)
Prior 7-Day Total 4,867
Calls: 2,884 (59%)
Puts: 1,983 (41%)
Prior 7-Day Average 695
Calls: 412 (59%)
Puts: 283 (41%)
Current vs Prior 7-Day Avg +163.34%
Calls: +74.76%
Puts: +292.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $9.07M
Calls: $4.58M (50%)
Puts: $4.50M (50%)
Prior (07/28) $9.03M
Calls: $3.86M (43%)
Puts: $5.17M (57%)
Current vs Prior +0.42%
Calls: +18.46%
Puts: -13.05%
Prior 7-Day Total $26.55M
Calls: $17.26M (65%)
Puts: $9.29M (35%)
Prior 7-Day Average $3.79M
Calls: $2.47M (65%)
Puts: $1.33M (35%)
Current vs Prior 7-Day Avg +139.17%
Calls: +85.61%
Puts: +238.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.54
Prior (07/28) 1.96
Current vs Prior -21.15%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +101.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 14,924
Calls: 7,900 (53%)
Puts: 7,024 (47%)
Prior (07/28) 14,556
Calls: 7,785 (53%)
Puts: 6,771 (47%)
Current vs Prior +2.53%
Prior 7-Day Total 22,397
Calls: 12,879 (58%)
Puts: 9,518 (42%)
Prior 7-Day Average 3,199
Calls: 1,839 (58%)
Puts: 1,359 (42%)
Current vs Prior 7-Day Avg +366.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.92% | 17.01%
Prior 13.79% | 17.19%
Current vs Prior -6.30% | -1.05%
Prior 7-Day Avg 13.86% | 17.84%
Current vs 7-Day Avg -6.84% | -4.64%
Prior 7-Day Eod 13.79% | 17.19%
Current vs 7-Day Eod -6.30% | -1.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.83% | 14.00%
Calls: 19.36% | 13.64%
Puts: 18.30% | 14.36%
Prior 14.27% | 10.13%
Calls: 16.45% | 13.94%
Puts: 12.08% | 6.32%
Current vs Prior +31.96% | +38.20%
Prior 7-Day Avg 10.04% | 12.71%
Calls: 12.17% | 10.81%
Puts: 7.89% | 14.62%
Current vs 7-Day Avg +87.63% | +10.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (139% higher). Volume explosion - 163% above 7-day average (1,831 vs avg 695). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio dropping 21% - sentiment shifting bullish.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 8.2%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21278.00296.00$287.006.3%--0.91474
$1160.00Aug 21224.00242.00$233.007.7%--0.8628
$1200.00Aug 21192.00208.00$200.008.0%--0.81202
$1210.00Aug 21184.30200.00$192.158.2%--0.8123
$1190.00Aug 21200.70218.00$209.358.3%--0.8414
PUTS (0)
No puts meet the criteria

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. 24 found (avg delta 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21278.00296.00$287.006.3%--0.91474
$1160.00Aug 21224.00242.00$233.007.7%--0.8628
$1190.00Aug 21200.70218.00$209.358.3%--0.8414
$1180.00Aug 21208.00226.00$217.008.3%--0.8466
$1200.00Aug 21192.00208.00$200.008.0%--0.81202
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21150.00168.00$159.0011.3%50.6812
$1460.00Aug 21122.20140.00$131.1013.6%--0.6227
$1420.00Aug 2197.00114.00$105.5016.1%60.55--
$1400.00Aug 2185.30104.00$94.6519.8%20.5212

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 956, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Aug 2117.4032.00$24.7059.1%1900.2210
$1420.00Aug 2159.7074.00$66.8521.4%560.4560
$1340.00Aug 2195.00112.00$103.5016.4%350.5943
$1500.00Aug 2135.9045.60$40.7523.8%320.32316
$1400.00Aug 2168.1081.50$74.8017.9%250.48102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2120.1034.20$27.1551.9%860.2084
$1100.00Aug 213.2017.30$10.25137.6%620.09282
$1260.00Aug 2132.3045.50$38.9033.9%530.27106
$1180.00Aug 2115.6027.90$21.7556.6%440.16217
$1200.00Aug 2120.0030.30$25.1541.0%440.18107

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. 45 found (best R:R 21.22, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1600.00$1620.00Aug 21$2.00$18.00$2.009.00$1602.00
$1580.00$1600.00Aug 21$2.70$17.30$2.706.41$1582.70
$1560.00$1580.00Aug 21$3.00$17.00$3.005.67$1563.00
$1480.00$1500.00Aug 21$4.10$15.90$4.103.88$1484.10
$1520.00$1540.00Aug 21$4.15$15.85$4.153.82$1524.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1240.00Aug 21$0.45$9.55$0.4521.22$1249.55
$1210.00$1200.00Aug 21$0.85$9.15$0.8510.76$1209.15
$1170.00$1160.00Aug 21$0.95$9.05$0.959.53$1169.05
$1220.00$1210.00Aug 21$1.15$8.85$1.157.70$1218.85
$1140.00$1130.00Aug 21$1.20$8.80$1.207.33$1138.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 14.38, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1190.00$1200.00Aug 21$9.35$9.35$0.6514.38$1199.35
$1100.00$1160.00Aug 21$54.00$54.00$6.009.00$1154.00
$1230.00$1240.00Aug 21$8.65$8.65$1.356.41$1238.65
$1260.00$1270.00Aug 21$8.40$8.40$1.605.25$1268.40
$1160.00$1180.00Aug 21$16.00$16.00$4.004.00$1176.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1460.00Aug 21$27.90$27.90$12.102.31$1472.10
$1460.00$1420.00Aug 21$25.60$25.60$14.401.78$1434.40
$1420.00$1400.00Aug 21$10.85$10.85$9.151.19$1409.15
$1380.00$1360.00Aug 21$10.65$10.65$9.351.14$1369.35
$1320.00$1310.00Aug 21$5.15$5.15$4.851.06$1314.85

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. 24 found (cheapest 12.14% of stock, avg 14.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Aug 21$91.75$74.95$166.70$1193.30$1526.7012.14%
$1380.00Aug 21$82.60$85.60$168.20$1211.80$1548.2012.25%
$1400.00Aug 21$74.80$94.65$169.45$1230.55$1569.4512.34%
$1340.00Aug 21$103.50$67.15$170.65$1169.35$1510.6512.43%
$1420.00Aug 21$66.85$105.50$172.35$1247.65$1592.3512.55%
$1310.00Aug 21$120.15$54.00$174.15$1135.85$1484.1512.68%
$1320.00Aug 21$115.25$59.15$174.40$1145.60$1494.4012.70%
$1300.00Aug 21$128.15$51.75$179.90$1120.10$1479.9013.10%
$1290.00Aug 21$133.00$47.45$180.45$1109.55$1470.4513.14%
$1460.00Aug 21$50.45$131.10$181.55$1278.45$1641.5513.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.20% of stock, avg 9.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1310.00Aug 21$44.85$54.00$98.85$1211.15$1578.85
$1480.00$1320.00Aug 21$44.85$59.15$104.00$1216.00$1584.00
$1460.00$1310.00Aug 21$50.45$54.00$104.45$1205.55$1564.45
$1460.00$1320.00Aug 21$50.45$59.15$109.60$1210.40$1569.60
$1440.00$1310.00Aug 21$57.20$54.00$111.20$1198.80$1551.20
$1480.00$1340.00Aug 21$44.85$67.15$112.00$1228.00$1592.00
$1440.00$1320.00Aug 21$57.20$59.15$116.35$1203.65$1556.35
$1460.00$1340.00Aug 21$50.45$67.15$117.60$1222.40$1577.60
$1480.00$1360.00Aug 21$44.85$74.95$119.80$1240.20$1599.80
$1420.00$1310.00Aug 21$66.85$54.00$120.85$1189.15$1540.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 65.67, avg credit $9.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1130/11401230/1240Aug 21$9.85$0.1565.67$1130.15$1239.85
1210/12201230/1240Aug 21$9.80$0.2049.00$1210.20$1239.80
1140/11501240/1250Aug 21$9.70$0.3032.33$1140.30$1249.70
1160/11701230/1240Aug 21$9.60$0.4024.00$1160.40$1239.60
1140/11501200/1210Aug 21$9.55$0.4521.22$1140.45$1209.55
1150/11601240/1250Aug 21$9.55$0.4521.22$1150.45$1249.55
1100/11101240/1250Aug 21$9.50$0.5019.00$1100.50$1249.50
1120/11301240/1250Aug 21$9.50$0.5019.00$1120.50$1249.50
1140/11501220/1230Aug 21$9.50$0.5019.00$1140.50$1229.50
1200/12101230/1240Aug 21$9.50$0.5019.00$1200.50$1239.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 65.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1560.00$1580.00$1600.00Aug 21$0.30$19.7065.67
$1580.00$1600.00$1620.00Aug 21$0.70$19.3027.57
$1440.00$1460.00$1480.00Aug 21$1.15$18.8516.39
$1230.00$1240.00$1250.00Aug 21$0.65$9.3514.38
$1360.00$1380.00$1400.00Aug 21$1.35$18.6513.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1200.00$1210.00$1220.00Aug 21$0.30$9.7032.33
$1130.00$1140.00$1150.00Aug 21$0.50$9.5019.00
$1220.00$1230.00$1240.00Aug 21$0.50$9.5019.00
$1420.00$1460.00$1500.00Aug 21$2.30$37.7016.39
$1280.00$1290.00$1300.00Aug 21$0.70$9.3013.29

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 $-15.00, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1600.00$1620.001:2Aug 21-$15.00$5.00
$1580.00$1600.001:2Aug 21-$16.30$3.70
$1560.00$1580.001:2Aug 21-$18.70$1.30
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1110.00$1100.001:2Aug 21-$8.75$1.25
$1130.00$1120.001:2Aug 21-$9.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.33%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Aug 21$73.200.520.5%5.33%5.84%123
$1400.00Aug 21$68.100.482.0%4.96%6.92%25102
$1420.00Aug 21$59.700.453.4%4.35%7.77%5660
$1440.00Aug 21$48.400.414.9%3.52%8.40%110
$1460.00Aug 21$42.900.386.3%3.12%9.45%327
$1480.00Aug 21$37.700.347.8%2.75%10.53%128
$1500.00Aug 21$35.900.329.2%2.61%11.86%32316
$1520.00Aug 21$26.700.2810.7%1.94%12.64%1368
$1540.00Aug 21$22.400.2512.2%1.63%13.79%26
$1560.00Aug 21$17.400.2213.6%1.27%14.88%19010

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, 93 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 $1260.00 01-21 call last traded $341.50 on 06/11 (now $438.00/$456.00) — try a limit near $438.00. Also watch the $1280.00 01-21 call last traded $347.90 on 06/11 (now $428.00/$446.00) — try a limit near $428.00; the $1320.00 01-21 call last traded $354.57 on 07/06 (now $410.00/$428.00) — try a limit near $410.00. Most tradeable put: the $1360.00 01-15 put last traded $234.20 on 07/16 (now $173.00/$186.00) — try a limit near $179.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$73.20$92.00$82.60$33.80 07/24$24.20–$82.60$73.2023
$1380.00Oct 16$130.00$149.90$139.95$62.00 06/24$66.45–$139.95$130.003
$1380.00Nov 20$166.00$184.00$175.00$76.62 06/18$93.30–$175.00$166.003
$1380.00Dec 18$182.00$202.00$192.00$144.00 07/13$107.10–$192.00$182.001
$1380.00Jan 15$200.90$218.00$209.45$146.90 07/16$120.35–$209.45$200.9015
$1380.00Mar 19$238.00$257.00$247.50$152.79 07/15$154.50–$247.50$238.0023
$1380.00Jan 21$384.00$402.00$393.00--$366.00–$393.00$384.002
$1360.00Aug 21$83.50$100.00$91.75$36.98 07/24$30.35–$91.75$83.5041
$1360.00Oct 16$140.20$160.00$150.10$94.20 06/05$72.20–$150.10$140.203
$1360.00Jan 15$212.30$228.00$220.15$152.80 07/16$126.55–$220.15$212.308
$1360.00Jun 17$296.00$314.00$305.00$162.50 06/22$206.00–$305.00$296.002
$1360.00Nov 20$179.50$194.00$186.75--$163.65–$186.75$179.506
$1360.00Mar 19$248.00$266.00$257.00--$237.05–$257.00$248.001
$1360.00Jan 21$392.00$410.00$401.00--$374.00–$401.00$392.006
$1390.00Jan 15$194.10$213.60$203.85$141.30 07/16$116.80–$203.85$194.106
$1390.00Mar 19$234.00$252.00$243.00$182.10 06/04$151.05–$243.00$234.002
$1390.00Dec 18$178.00$197.90$187.95--$168.45–$187.95$178.001
$1350.00Oct 16$146.00$164.00$155.00$149.62 05/29$74.75–$155.00$149.623
$1400.00Aug 21$68.10$81.50$74.80--$38.75–$74.80$68.10102
$1400.00Oct 16$122.00$140.00$131.00--$112.85–$131.00$122.0043
$1400.00Nov 20$156.00$175.90$165.95--$146.30–$165.95$156.008
$1400.00Dec 18$174.00$192.00$183.00--$164.25–$183.00$174.0019
$1400.00Jan 15$190.00$208.00$199.00--$181.55–$199.00$190.0019
$1400.00Mar 19$230.00$247.90$238.95--$219.75–$238.95$230.002
$1400.00Jan 21$374.00$392.00$383.00--$358.00–$383.00$374.004
$1400.00Sep 18$98.10$114.00$106.05--$106.05–$106.05—$98.102
$1340.00Aug 21$95.00$112.00$103.50$45.80 07/24$34.90–$103.50$95.0043
$1340.00Oct 16$150.10$170.00$160.05$109.90 07/09$78.40–$160.05$150.1065
$1340.00Nov 20$185.60$204.00$194.80$143.00 07/20$106.55–$194.80$185.6043
$1340.00Dec 18$202.00$220.00$211.00$152.17 06/03$121.35–$211.00$202.001
$1340.00Jan 15$218.90$238.00$228.45$161.10 07/16$134.60–$228.45$218.905
$1410.00Jan 15$186.90$204.00$195.45--$176.90–$195.45$186.902
$1410.00Mar 19$224.00$243.90$233.95--$215.60–$233.95$224.002
$1330.00Oct 16$156.00$175.50$165.75$116.30 07/13$81.10–$165.75$156.001
$1420.00Aug 21$59.70$74.00$66.85--$36.05–$66.85$59.7060
$1420.00Oct 16$112.20$132.00$122.10--$105.00–$122.10$112.202
$1420.00Nov 20$148.00$166.00$157.00--$138.35–$157.00$148.001
$1420.00Jan 15$180.60$200.00$190.30--$172.90–$190.30$180.603
$1420.00Mar 19$220.00$239.90$229.95--$211.10–$229.95$220.003
$1420.00Jun 17$268.00$288.00$278.00--$257.00–$278.00$268.001
$1320.00Aug 21$106.50$124.00$115.25$47.10 07/24$39.25–$115.25$106.5029
$1320.00Oct 16$162.00$180.00$171.00$108.00 07/10$84.50–$171.00$162.004
$1320.00Nov 20$196.00$214.00$205.00$140.50 07/20$113.25–$205.00$196.0026
$1320.00Jan 15$231.40$248.00$239.70$142.70 07/15$141.85–$239.70$231.405
$1320.00Jan 21$410.00$428.00$419.00$354.57 07/06$308.00–$419.00$410.001
$1320.00Dec 18$212.00$231.90$221.95--$200.75–$221.95$212.003
$1430.00Jan 15$176.40$196.00$186.20--$168.65–$186.20$176.402
$1430.00Mar 19$216.00$235.50$225.75--$207.10–$225.75$216.001
$1310.00Aug 21$110.30$130.00$120.15$51.27 07/24$41.90–$120.15$110.3017
$1310.00Oct 16$168.00$186.00$177.00--$153.95–$177.00$168.001
$1440.00Aug 21$48.40$66.00$57.20--$29.30–$57.20$48.4010
$1440.00Dec 18$156.00$175.90$165.95--$147.95–$165.95$156.009
$1440.00Jan 15$172.10$191.60$181.85--$164.85–$181.85$172.108
$1440.00Jun 17$260.00$278.00$269.00--$249.00–$269.00$260.001
$1440.00Jan 21$358.00$376.00$367.00--$342.00–$367.00$358.004
$1300.00Aug 21$120.30$136.00$128.15$60.00 07/24$45.30–$128.15$120.3068
$1300.00Oct 16$172.70$192.00$182.35$103.20 07/21$92.25–$182.35$172.708
$1300.00Nov 20$206.00$224.00$215.00$117.00 07/23$120.70–$215.00$206.005
$1300.00Dec 18$224.00$242.00$233.00$125.00 06/17$136.65–$233.00$224.002
$1300.00Jan 15$240.00$258.00$249.00$149.04 07/23$148.45–$249.00$240.0012
$1300.00Mar 19$278.00$297.80$287.90$183.52 07/23$184.20–$287.90$278.004
$1300.00Jan 21$418.00$438.00$428.00$406.08 05/29$316.00–$428.00$418.007
$1450.00Jan 15$168.00$186.00$177.00--$160.85–$177.00$168.004
$1450.00Jun 17$256.00$274.00$265.00--$245.00–$265.00$256.001
$1290.00Aug 21$124.00$142.00$133.00$72.62 07/16$48.05–$133.00$124.0017
$1290.00Oct 16$178.10$198.00$188.05$106.77 07/21$95.10–$188.05$178.106
$1290.00Sep 18$154.00$172.00$163.00--$140.20–$163.00$154.003
$1460.00Aug 21$42.90$58.00$50.45--$50.45–$50.45—$42.9027
$1460.00Nov 20$130.10$150.00$140.05--$140.05–$140.05—$130.101
$1280.00Aug 21$130.70$150.00$140.35$59.11 07/22$52.05–$140.35$130.7059
$1280.00Oct 16$184.00$203.90$193.95$141.90 07/09$98.80–$193.95$184.0011
$1280.00Nov 20$218.00$236.00$227.00$126.20 07/23$128.60–$227.00$218.006
$1280.00Dec 18$234.00$253.50$243.75$167.70 07/01$144.65–$243.75$234.0012
$1280.00Jan 21$428.00$446.00$437.00$347.90 06/11$324.00–$437.00$428.002
$1470.00Jan 15$160.00$179.90$169.95--$169.95–$169.95—$160.002
$1470.00Jan 21$346.00$364.00$355.00--$355.00–$355.00—$346.002
$1270.00Aug 21$138.00$156.00$147.00$66.48 07/24$55.85–$147.00$138.0028
$1270.00Sep 18$166.00$184.80$175.40$98.03 07/24$83.00–$175.40$166.0026
$1270.00Oct 16$190.00$209.90$199.95$114.60 07/22$102.65–$199.95$190.0027
$1480.00Aug 21$37.70$52.00$44.85--$44.85–$44.85—$37.7028
$1480.00Sep 18$62.10$82.00$72.05--$72.05–$72.05—$62.101
$1480.00Oct 16$91.10$108.00$99.55--$99.55–$99.55—$91.102
$1480.00Nov 20$124.00$142.00$133.00--$133.00–$133.00—$124.003
$1480.00Dec 18$141.00$159.00$150.00--$150.00–$150.00—$141.003
$1480.00Jan 15$156.00$174.00$165.00--$165.00–$165.00—$156.002
$1480.00Mar 19$196.00$214.00$205.00--$205.00–$205.00—$196.001
$1480.00Jun 17$244.00$262.00$253.00--$253.00–$253.00—$244.003
$1260.00Aug 21$146.80$164.00$155.40$54.04 07/23$59.70–$155.40$146.8047
$1260.00Sep 18$172.00$191.80$181.90$119.27 07/20$87.00–$181.90$172.0018
$1260.00Oct 16$196.00$215.90$205.95$136.00 07/20$106.80–$205.95$196.0010
$1260.00Nov 20$228.00$247.90$237.95$135.18 07/21$136.60–$237.95$228.00175
$1260.00Dec 18$246.00$264.00$255.00$179.83 07/10$152.95–$255.00$246.0016
$1260.00Jan 15$262.00$280.00$271.00$209.83 07/13$165.25–$271.00$262.002
$1260.00Mar 19$300.00$318.00$309.00$233.50 07/10$201.75–$309.00$300.007
$1260.00Jan 21$438.00$456.00$447.00$341.50 06/11$332.00–$447.00$438.007
$1490.00Jan 15$152.30$171.80$162.05--$162.05–$162.05—$152.301
$1490.00Jun 17$240.00$258.00$249.00--$249.00–$249.00—$240.001
$1250.00Aug 21$152.00$170.00$161.00$80.03 07/24$64.25–$161.00$152.00130
$1250.00Sep 18$180.00$198.00$189.00$107.40 07/24$91.00–$189.00$180.007
$1250.00Oct 16$204.00$222.00$213.00$150.30 06/11$110.85–$213.00$204.005
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$79.20$92.00$85.60--$85.60–$108.00$79.2014
$1380.00Nov 20$152.10$170.00$161.05--$161.05–$181.10$152.101
$1380.00Dec 18$166.00$184.00$175.00--$175.00–$195.35$166.001
$1380.00Mar 19$206.10$226.00$216.05--$216.05–$236.25$206.101
$1380.00Jan 21$306.00$324.00$315.00--$315.00–$328.00$306.003
$1380.00Sep 18$100.30$120.00$110.15--$110.15–$110.15—$100.302
$1380.00Oct 16$122.10$142.00$132.05--$132.05–$132.05—$122.106
$1380.00Jan 15$178.70$196.00$187.35--$187.35–$187.35—$178.707
$1360.00Aug 21$67.90$82.00$74.95$168.71 07/22$74.95–$189.00$74.958
$1360.00Jan 15$173.00$186.00$179.50$234.20 07/16$179.50–$263.75$179.509
$1360.00Mar 19$196.10$216.00$206.05$308.00 06/09$206.05–$290.20$206.05--
$1360.00Nov 20$142.00$160.00$151.00--$151.00–$170.30$142.003
$1360.00Sep 18$92.00$110.00$101.00--$101.00–$101.00—$92.0014
$1360.00Oct 16$112.50$132.00$122.25--$122.25–$122.25—$112.508
$1360.00Dec 18$155.00$174.00$164.50--$164.50–$164.50—$155.0012
$1390.00Dec 18$170.10$190.00$180.05--$180.05–$200.65$170.101
$1390.00Jan 15$182.20$202.00$192.10--$192.10–$213.15$182.202
$1390.00Oct 16$134.00$148.00$141.00--$141.00–$141.00—$134.005
$1350.00Oct 16$108.10$128.00$118.05--$118.05–$137.55$108.1014
$1400.00Aug 21$85.30$104.00$94.65--$94.65–$120.50$85.3012
$1400.00Oct 16$134.60$152.00$143.30--$143.30–$165.65$134.605
$1400.00Nov 20$162.10$182.00$172.05--$172.05–$192.60$162.1010
$1400.00Dec 18$176.10$194.00$185.05--$185.05–$206.55$176.101
$1400.00Jan 15$190.80$206.00$198.40--$198.40–$218.85$190.806
$1400.00Mar 19$218.00$236.00$227.00--$227.00–$246.95$218.002
$1400.00Jan 21$316.00$334.00$325.00--$325.00–$339.00$316.0052
$1340.00Aug 21$60.50$73.80$67.15$157.33 07/16$67.15–$174.60$67.1522
$1340.00Sep 18$83.00$100.00$91.50$174.66 07/22$91.50–$185.35$91.501
$1340.00Oct 16$102.70$122.00$112.35$305.95 06/22$112.35–$206.80$112.3510
$1340.00Nov 20$132.10$150.00$141.05$322.15 06/22$141.05–$229.85$141.057
$1340.00Dec 18$144.10$164.00$154.05$223.42 06/01$154.05–$241.65$154.054
$1340.00Jan 15$156.10$176.00$166.05$222.90 07/16$166.05–$251.25$166.053
$1340.00Mar 19$186.10$206.00$196.05$295.90 06/09$196.05–$277.25$196.051
$1410.00Jan 15$194.00$212.00$203.00--$203.00–$224.80$194.002
$1330.00Oct 16$98.10$118.00$108.05$152.40 07/13$108.05–$199.80$108.051
$1420.00Dec 18$186.10$206.00$196.05--$196.05–$217.25$186.101
$1420.00Jan 15$198.50$218.00$208.25--$208.25–$230.10$198.504
$1320.00Aug 21$52.30$66.00$59.15$153.94 07/15$59.15–$160.35$59.1555
$1320.00Oct 16$94.10$114.00$104.05$153.30 07/09$104.05–$192.40$104.051
$1320.00Dec 18$136.00$154.00$145.00$212.97 06/01$145.00–$229.20$145.002
$1320.00Jan 15$149.40$166.00$157.70$212.00 07/16$157.70–$239.00$157.7042
$1320.00Mar 19$176.10$196.00$186.05$265.40 07/01$186.05–$264.85$186.05--
$1320.00Nov 20$122.10$142.00$132.05--$132.05–$149.25$122.103
$1320.00Jan 21$274.00$292.00$283.00--$283.00–$295.00$274.001
$1430.00Jan 15$204.20$224.00$214.10--$214.10–$235.70$204.201
$1310.00Aug 21$46.10$61.90$54.00$93.34 07/07$54.00–$153.90$54.0016
$1440.00Aug 21$108.10$126.00$117.05--$117.05–$146.55$108.101
$1440.00Nov 20$185.80$204.00$194.90--$194.90–$216.70$185.8011
$1440.00Dec 18$198.10$218.00$208.05--$208.05–$229.85$198.101
$1440.00Jan 15$210.30$228.00$219.15--$219.15–$241.70$210.302
$1440.00Jan 21$338.00$358.00$348.00--$348.00–$362.00$338.0051
$1300.00Aug 21$45.50$58.00$51.75$114.95 07/24$51.75–$146.90$51.75111
$1300.00Oct 16$86.00$104.00$95.00$149.07 07/10$95.00–$179.75$95.001
$1300.00Jan 15$142.30$158.00$150.15$198.50 07/16$150.15–$227.00$150.1521
$1300.00Mar 19$168.10$186.00$177.05$223.07 07/10$177.05–$253.70$177.052
$1300.00Nov 20$112.10$132.00$122.05--$122.05–$138.65$112.101
$1300.00Dec 18$126.10$146.00$136.05--$136.05–$153.75$126.1014
$1300.00Jan 21$264.00$282.00$273.00--$273.00–$284.00$264.0013
$1450.00Oct 16$162.10$182.00$172.05--$172.05–$196.65$162.101
$1450.00Dec 18$204.10$222.00$213.05--$213.05–$235.35$204.101
$1450.00Jan 15$216.10$234.00$225.05--$225.05–$248.30$216.1011
$1450.00Mar 19$244.10$264.00$254.05--$254.05–$276.15$244.1010
$1290.00Aug 21$40.90$54.00$47.45$122.22 07/16$47.45–$140.45$47.4515
$1290.00Sep 18$63.00$80.00$71.50--$71.50–$86.85$63.007
$1290.00Oct 16$81.00$100.00$90.50--$90.50–$107.45$81.007
$1460.00Oct 16$168.10$188.00$178.05--$178.05–$203.05$168.101
$1460.00Nov 20$196.10$216.00$206.05--$206.05–$228.95$196.103
$1460.00Dec 18$210.10$228.00$219.05--$219.05–$242.40$210.101
$1460.00Aug 21$122.20$140.00$131.10--$131.10–$131.10—$122.2027
$1460.00Jan 15$222.00$240.00$231.00--$231.00–$231.00—$222.001
$1460.00Jan 21$350.00$366.00$358.00--$358.00–$358.00—$350.0051
$1280.00Aug 21$35.70$52.00$43.85$104.00 07/17$43.85–$133.95$43.8531
$1280.00Oct 16$76.10$96.00$86.05$126.93 07/13$86.05–$167.40$86.052
$1280.00Nov 20$104.10$124.00$114.05$193.80 07/23$114.05–$192.35$114.059
$1280.00Jan 15$130.20$148.00$139.10$184.83 07/10$139.10–$214.95$139.1018
$1280.00Mar 19$158.10$178.00$168.05$213.24 07/10$168.05–$241.80$168.053
$1280.00Sep 18$56.10$76.00$66.05--$66.05–$81.55$56.101
$1280.00Dec 18$118.00$136.00$127.00--$127.00–$143.80$118.001
$1470.00Oct 16$174.10$194.00$184.05--$184.05–$184.05—$174.101
$1270.00Aug 21$34.70$48.00$41.35$77.14 07/13$41.35–$128.10$41.3512
$1270.00Oct 16$73.90$92.00$82.95$202.40 06/16$82.95–$161.25$82.952
$1480.00Aug 21$137.10$154.00$145.55--$145.55–$145.55—$137.101
$1480.00Nov 20$210.00$228.00$219.00--$219.00–$219.00—$210.003
$1260.00Aug 21$32.30$45.50$38.90$97.51 07/22$38.90–$121.95$38.90106
$1260.00Sep 18$54.90$69.70$62.30$107.44 07/20$62.30–$132.95$62.308
$1260.00Oct 16$70.20$88.00$79.10$142.20 07/22$79.10–$155.20$79.1054
$1260.00Nov 20$96.10$116.00$106.05$181.80 07/23$106.05–$180.15$106.054
$1260.00Dec 18$108.60$128.00$118.30$162.60 07/10$118.30–$192.45$118.301
$1260.00Jan 15$121.70$140.00$130.85$169.01 07/13$130.85–$203.10$130.8563
$1260.00Mar 19$150.10$170.00$160.05$202.17 07/10$160.05–$231.00$160.0523
$1260.00Jan 21$244.00$264.00$254.00--$254.00–$264.00$244.002
$1490.00Jan 15$240.00$258.00$249.00--$249.00–$249.00—$240.006
$1490.00Mar 19$268.10$288.00$278.05--$278.05–$278.05—$268.101
$1250.00Aug 21$27.60$40.00$33.80$88.00 07/14$33.80–$115.45$33.8045
$1250.00Sep 18$48.30$66.00$57.15$107.30 07/24$57.15–$127.05$57.157
$1250.00Oct 16$66.10$84.00$75.05$132.90 07/21$75.05–$149.20$75.054
$1250.00Jan 15$116.10$136.00$126.05$160.20 07/13$126.05–$198.05$126.0536
$1500.00Aug 21$150.00$168.00$159.00--$159.00–$159.00—$150.0012
$1500.00Nov 20$222.10$240.00$231.05--$231.05–$231.05—$222.104
$1500.00Jan 15$246.00$264.00$255.00--$255.00–$255.00—$246.0010

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 720
Total Puts 1,111
Put/Call Ratio 1.54
Net Difference -391

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,884
Total Puts 1,983
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