Tour v472
FICO
FAIR ISAAC CORP
$1139.54 -17.01%
$1142.23 (+0.24%)🌙
as of 07/30 06:43 PM
(7/29 18:03) ◀
|
Thursday, July 30, 2026 (6:43pm)
January 2026
|
▶ (7/31 18:34)
◀ 7/30 18:43 ▶

Option Volume

Detail
ℹ
Current (07/30) 3,778
Calls: 2,906 (77%)
Puts: 872 (23%)
Prior (07/29) 1,831
Calls: 720 (39%)
Puts: 1,111 (61%)
Current vs Prior +106.34%
Calls: +303.61% (Calls)
Puts: -21.51% (Puts)
Prior 7-Day Total 5,654
Calls: 2,687 (48%)
Puts: 2,967 (52%)
Prior 7-Day Average 807
Calls: 383 (48%)
Puts: 423 (52%)
Current vs Prior 7-Day Avg +367.74%
Calls: +657.05%
Puts: +105.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $25.73M
Calls: $16.81M (65%)
Puts: $8.92M (35%)
Prior (07/29) $9.07M
Calls: $4.58M (50%)
Puts: $4.50M (50%)
Current vs Prior +183.60%
Calls: +267.27%
Puts: +98.44%
Prior 7-Day Total $26.03M
Calls: $12.69M (49%)
Puts: $13.34M (51%)
Prior 7-Day Average $3.72M
Calls: $1.81M (49%)
Puts: $1.91M (51%)
Current vs Prior 7-Day Avg +591.82%
Calls: +826.92%
Puts: +368.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.30
Prior (07/29) 1.54
Current vs Prior -80.55%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -68.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 7,233
Calls: 3,922 (54%)
Puts: 3,311 (46%)
Prior (07/29) 14,924
Calls: 7,900 (53%)
Puts: 7,024 (47%)
Current vs Prior -51.53%
Prior 7-Day Total 35,697
Calls: 19,690 (55%)
Puts: 16,007 (45%)
Prior 7-Day Average 5,099
Calls: 2,812 (55%)
Puts: 2,286 (45%)
Current vs Prior 7-Day Avg +41.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.55% | 15.55%
Prior 12.92% | 17.01%
Current vs Prior -18.33% | -8.55%
Prior 7-Day Avg 13.62% | 17.63%
Current vs 7-Day Avg -22.57% | -11.79%
Prior 7-Day Eod 12.92% | 17.01%
Current vs 7-Day Eod -18.33% | -8.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.83% | 14.00%
Calls: 19.36% | 13.64%
Puts: 18.30% | 14.36%
Prior 18.83% | 14.00%
Calls: 19.36% | 13.64%
Puts: 18.30% | 14.36%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.39% | 12.83%
Calls: 13.30% | 11.29%
Puts: 9.48% | 14.38%
Current vs 7-Day Avg +65.28% | +9.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($16.81M). Massive premium surge with dollar volume up 184% vs prior. Dollar volume significantly above 7-day average (592% higher). Unusually high activity with volume up 106% vs prior - elevated interest.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.0%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 21148.00163.00$155.509.6%10.86264
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21221.10233.50$227.305.5%30.88--
$1340.00Aug 21198.70215.90$207.308.3%50.86--
$1320.00Aug 21180.30196.20$188.258.4%20.83--

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. 21 found (avg delta 0.69, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 21148.00163.00$155.509.6%10.86264
$1100.00Aug 2176.0089.00$82.5015.8%60.64474
$1120.00Aug 2162.0078.50$70.2523.5%100.599
$1130.00Aug 2156.6072.00$64.3024.0%80.561
$1140.00Aug 2152.0068.40$60.2027.2%90.537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21221.10233.50$227.305.5%30.88--
$1340.00Aug 21198.70215.90$207.308.3%50.86--
$1320.00Aug 21180.30196.20$188.258.4%20.83--
$1300.00Aug 21162.30179.60$170.9510.1%40.81106
$1290.00Aug 21154.00171.20$162.6010.6%160.8124

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 586, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2128.7043.60$36.1541.2%310.38202
$1260.00Aug 2113.1023.30$18.2056.0%250.2345
$1310.00Aug 214.8014.30$9.5599.5%210.1416
$1150.00Aug 2147.7064.20$55.9529.5%160.511
$1240.00Aug 2116.9031.60$24.2560.6%160.2872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2131.1045.20$38.1537.0%670.36335
$1050.00Aug 2115.7029.50$22.6061.1%330.24177
$1000.00Aug 217.0015.10$11.0573.3%210.14267
$1110.00Aug 2135.3049.30$42.3033.1%190.3941
$1160.00Aug 2160.7074.80$67.7520.8%180.5261

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. 36 found (best R:R 39.00, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1230.00Aug 21$0.70$9.30$0.7013.29$1220.70
$1240.00$1250.00Aug 21$0.70$9.30$0.7013.29$1240.70
$1340.00$1360.00Aug 21$2.00$18.00$2.009.00$1342.00
$1320.00$1340.00Aug 21$2.05$17.95$2.058.76$1322.05
$1270.00$1280.00Aug 21$1.30$8.70$1.306.69$1271.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$980.00$970.00Aug 21$0.25$9.75$0.2539.00$979.75
$1000.00$980.00Aug 21$1.15$18.85$1.1516.39$998.85
$1020.00$1000.00Aug 21$3.70$16.30$3.704.41$1016.30
$970.00$950.00Aug 21$4.15$15.85$4.153.82$965.85
$1030.00$1020.00Aug 21$2.20$7.80$2.203.55$1027.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 20.05, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1000.00$1100.00Aug 21$73.00$73.00$27.002.70$1073.00
$1100.00$1120.00Aug 21$12.25$12.25$7.751.58$1112.25
$1300.00$1310.00Aug 21$6.00$6.00$4.001.50$1306.00
$1120.00$1130.00Aug 21$5.95$5.95$4.051.47$1125.95
$1160.00$1170.00Aug 21$5.60$5.60$4.401.27$1165.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1340.00$1320.00Aug 21$19.05$19.05$0.9520.05$1320.95
$1230.00$1220.00Aug 21$8.70$8.70$1.306.69$1221.30
$1320.00$1300.00Aug 21$17.30$17.30$2.706.41$1302.70
$1270.00$1260.00Aug 21$8.35$8.35$1.655.06$1261.65
$1300.00$1290.00Aug 21$8.35$8.35$1.655.06$1291.65

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. 20 found (cheapest 10.18% of stock, avg 13.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1130.00Aug 21$64.30$51.75$116.05$1013.95$1246.0510.18%
$1140.00Aug 21$60.20$55.90$116.10$1023.90$1256.1010.19%
$1120.00Aug 21$70.25$45.95$116.20$1003.80$1236.2010.20%
$1170.00Aug 21$46.30$72.30$118.60$1051.40$1288.6010.41%
$1150.00Aug 21$55.95$62.80$118.75$1031.25$1268.7510.42%
$1160.00Aug 21$51.90$67.75$119.65$1040.35$1279.6510.50%
$1100.00Aug 21$82.50$38.15$120.65$979.35$1220.6510.59%
$1200.00Aug 21$36.15$91.65$127.80$1072.20$1327.8011.22%
$1210.00Aug 21$31.90$98.90$130.80$1079.20$1340.8011.48%
$1220.00Aug 21$28.30$105.45$133.75$1086.25$1353.7511.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.20% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1220.00$1110.00Aug 21$28.30$42.30$70.60$1039.40$1290.60
$1210.00$1110.00Aug 21$31.90$42.30$74.20$1035.80$1284.20
$1220.00$1120.00Aug 21$28.30$45.95$74.25$1045.75$1294.25
$1210.00$1120.00Aug 21$31.90$45.95$77.85$1042.15$1287.85
$1200.00$1110.00Aug 21$36.15$42.30$78.45$1031.55$1278.45
$1220.00$1130.00Aug 21$28.30$51.75$80.05$1049.95$1300.05
$1200.00$1120.00Aug 21$36.15$45.95$82.10$1037.90$1282.10
$1210.00$1130.00Aug 21$31.90$51.75$83.65$1046.35$1293.65
$1220.00$1140.00Aug 21$28.30$55.90$84.20$1055.80$1304.20
$1210.00$1140.00Aug 21$31.90$55.90$87.80$1052.20$1297.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 24.00, avg credit $10.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1090/11001120/1130Aug 21$9.60$0.4024.00$1090.40$1129.60
1070/10901100/1120Aug 21$18.80$1.2015.67$1071.20$1118.80
1090/11001160/1170Aug 21$9.25$0.7512.33$1090.75$1169.25
1040/10501120/1130Aug 21$9.10$0.9010.11$1040.90$1129.10
1050/10701100/1120Aug 21$17.60$2.407.33$1052.40$1117.60
1040/10501160/1170Aug 21$8.75$1.257.00$1041.25$1168.75
1030/10401120/1130Aug 21$8.45$1.555.45$1031.55$1128.45
950/9701100/1120Aug 21$16.40$3.604.56$953.60$1116.40
1020/10301120/1130Aug 21$8.15$1.854.41$1021.85$1128.15
1030/10401160/1170Aug 21$8.10$1.904.26$1031.90$1168.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Aug 21$0.05$19.95399.00
$1140.00$1150.00$1160.00Aug 21$0.20$9.8049.00
$1200.00$1210.00$1220.00Aug 21$0.65$9.3514.38
$1280.00$1290.00$1300.00Aug 21$1.50$8.505.67
$1120.00$1130.00$1140.00Aug 21$1.85$8.154.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1020.00$1030.00$1040.00Aug 21$0.30$9.7032.33
$1250.00$1260.00$1270.00Aug 21$0.35$9.6527.57
$1320.00$1340.00$1360.00Aug 21$0.95$19.0520.05
$1090.00$1100.00$1110.00Aug 21$0.50$9.5019.00
$1050.00$1070.00$1090.00Aug 21$1.20$18.8015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-9.50, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$1100.001:2Aug 21-$9.50$90.50
$1340.00$1360.001:2Aug 21-$7.25$12.75
$1320.00$1340.001:2Aug 21-$9.20$10.80
$1300.00$1310.001:2Aug 21-$3.55$6.45
$1170.00$1200.001:2Aug 21-$26.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$950.00$920.001:2Aug 21-$5.56$24.44
$970.00$950.001:2Aug 21-$1.35$18.65
$1020.00$1000.001:2Aug 21-$7.35$12.65
$1000.00$980.001:2Aug 21-$8.75$11.25
$1070.00$1050.001:2Aug 21-$17.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.56%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1140.00Aug 21$52.000.530.0%4.56%4.60%97
$1150.00Aug 21$47.700.510.9%4.19%5.10%161
$1160.00Aug 21$44.200.481.8%3.88%5.67%528
$1170.00Aug 21$38.600.452.7%3.39%6.06%12--
$1200.00Aug 21$28.700.385.3%2.52%7.82%31202
$1210.00Aug 21$24.800.356.2%2.18%8.36%323
$1220.00Aug 21$23.500.327.1%2.06%9.12%1463
$1230.00Aug 21$20.000.317.9%1.76%9.69%1--
$1250.00Aug 21$17.100.279.7%1.50%11.19%5126
$1240.00Aug 21$16.900.288.8%1.48%10.30%1672

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 $1300.00 03-19 call last traded $183.52 on 07/23 (now $136.00/$148.30) — try a limit near $142.15. Also watch the $1300.00 10-16 call last traded $103.20 on 07/21 (now $47.50/$62.00) — try a limit near $54.75; the $1250.00 08-21 call last traded $80.03 on 07/24 (now $17.10/$30.00) — try a limit near $23.55. Most tradeable put: the $1340.00 10-16 put last traded $305.95 on 06/22 (now $229.50/$242.00) — try a limit near $235.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1140.00Aug 21$52.00$68.40$60.20--$60.20–$60.20—$52.007
$1140.00Oct 16$105.80$122.00$113.90--$113.90–$113.90—$105.804
$1140.00Nov 20$134.00$148.80$141.40--$141.40–$141.40—$134.001
$1140.00Jan 15$165.80$182.00$173.90--$173.90–$173.90—$165.803
$1130.00Aug 21$56.60$72.00$64.30--$64.30–$64.30—$56.601
$1150.00Aug 21$47.70$64.20$55.95--$55.95–$55.95—$47.701
$1120.00Aug 21$62.00$78.50$70.25--$70.25–$70.25—$62.009
$1120.00Nov 20$144.00$158.30$151.15--$151.15–$151.15—$144.00200
$1120.00Jan 15$174.50$192.00$183.25--$183.25–$183.25—$174.501
$1160.00Aug 21$44.20$59.60$51.90--$51.90–$51.90—$44.2028
$1160.00Oct 16$98.00$111.60$104.80--$104.80–$104.80—$98.005
$1160.00Nov 20$124.00$139.90$131.95--$131.95–$131.95—$124.001
$1160.00Jan 15$157.00$172.00$164.50--$164.50–$164.50—$157.003
$1160.00Mar 19$188.90$206.00$197.45--$197.45–$197.45—$188.902
$1100.00Aug 21$76.00$89.00$82.50--$82.50–$82.50—$76.00474
$1100.00Nov 20$152.00$168.50$160.25--$160.25–$160.25—$152.003
$1100.00Mar 19$217.00$234.00$225.50--$225.50–$225.50—$217.002
$1100.00Jan 21$334.00$352.00$343.00--$343.00–$343.00—$334.0013
$1180.00Sep 18$64.00$81.60$72.80--$72.80–$72.80—$64.007
$1180.00Nov 20$115.20$132.00$123.60--$123.60–$123.60—$115.20183
$1180.00Jan 15$148.20$164.00$156.10--$156.10–$156.10—$148.201
$1080.00Jan 21$342.00$362.00$352.00--$352.00–$352.00—$342.005
$1200.00Aug 21$28.70$43.60$36.15--$36.15–$36.15—$28.70202
$1200.00Oct 16$78.30$94.00$86.15--$86.15–$86.15—$78.303
$1200.00Mar 19$170.90$188.00$179.45--$179.45–$179.45—$170.902
$1200.00Jan 21$294.00$310.00$302.00--$302.00–$302.00—$294.008
$1210.00Aug 21$24.80$39.00$31.90--$31.90–$31.90—$24.8023
$1220.00Aug 21$23.50$33.10$28.30--$28.30–$28.30—$23.5063
$1220.00Mar 19$163.20$180.00$171.60--$171.60–$171.60—$163.2011
$1220.00Jan 21$284.00$302.00$293.00--$293.00–$293.00—$284.005
$1240.00Aug 21$16.90$31.60$24.25--$24.25–$24.25—$16.9072
$1240.00Mar 19$154.60$172.00$163.30--$163.30–$163.30—$154.6025
$1250.00Aug 21$17.10$30.00$23.55$80.03 07/24$23.55–$161.00$23.55126
$1250.00Sep 18$38.60$56.00$47.30$107.40 07/24$47.30–$189.00$47.30--
$1250.00Oct 16$60.80$78.00$69.40$150.30 06/11$69.40–$213.00$69.40--
$1260.00Aug 21$13.10$23.30$18.20$54.04 07/23$18.20–$155.40$18.2045
$1260.00Sep 18$35.50$54.00$44.75$119.27 07/20$44.75–$181.90$44.75--
$1260.00Oct 16$57.30$74.00$65.65$136.00 07/20$65.65–$205.95$65.65--
$1260.00Nov 20$84.00$102.90$93.45$135.18 07/21$93.45–$237.95$93.45--
$1260.00Dec 18$100.00$117.30$108.65$179.83 07/10$108.65–$255.00$108.65--
$1260.00Jan 15$115.60$132.00$123.80$209.83 07/13$123.80–$271.00$123.80--
$1260.00Mar 19$147.30$164.00$155.65$233.50 07/10$155.65–$309.00$155.65--
$1260.00Jan 21$268.00$288.00$278.00$341.50 06/11$278.00–$447.00$278.00--
$1270.00Aug 21$10.00$27.10$18.55$66.48 07/24$18.55–$147.00$18.55--
$1270.00Sep 18$32.80$50.00$41.40$98.03 07/24$41.40–$175.40$41.40--
$1270.00Oct 16$54.20$72.00$63.10$114.60 07/22$63.10–$199.95$63.10--
$1000.00Aug 21$148.00$163.00$155.50--$155.50–$155.50—$148.00264
$1280.00Aug 21$9.00$25.50$17.25$59.11 07/22$17.25–$140.35$17.2559
$1280.00Oct 16$52.30$68.00$60.15$141.90 07/09$60.15–$193.95$60.15--
$1280.00Nov 20$78.00$96.30$87.15$126.20 07/23$87.15–$227.00$87.15--
$1280.00Dec 18$92.00$110.60$101.30$167.70 07/01$101.30–$243.75$101.30--
$1280.00Jan 21$262.00$282.00$272.00$347.90 06/11$272.00–$437.00$272.00--
$1290.00Aug 21$7.10$24.20$15.65$72.62 07/16$15.65–$133.00$15.65--
$1290.00Oct 16$49.30$66.00$57.65$106.77 07/21$57.65–$188.05$57.65--
$1300.00Aug 21$8.80$22.30$15.55$60.00 07/24$15.55–$128.15$15.5558
$1300.00Oct 16$47.50$62.00$54.75$103.20 07/21$54.75–$182.35$54.758
$1300.00Nov 20$72.00$89.90$80.95$117.00 07/23$80.95–$215.00$80.95--
$1300.00Dec 18$86.00$104.00$95.00$125.00 06/17$95.00–$233.00$95.00--
$1300.00Jan 15$102.40$118.00$110.20$149.04 07/23$110.20–$249.00$110.20--
$1300.00Mar 19$136.00$148.30$142.15$183.52 07/23$142.15–$287.90$142.154
$1300.00Jan 21$256.00$274.00$265.00$406.08 05/29$265.00–$428.00$265.00--
$1310.00Aug 21$4.80$14.30$9.55$51.27 07/24$9.55–$120.15$9.5516
$1320.00Aug 21$6.70$19.90$13.30$47.10 07/24$13.30–$115.25$13.3024
$1320.00Oct 16$40.30$58.00$49.15$108.00 07/10$49.15–$171.00$49.15--
$1320.00Nov 20$66.00$84.00$75.00$140.50 07/20$75.00–$205.00$75.00--
$1320.00Jan 15$96.00$112.00$104.00$142.70 07/15$104.00–$239.70$104.00--
$1320.00Jan 21$248.00$268.00$258.00$354.57 07/06$258.00–$419.00$258.00--
$1330.00Oct 16$38.40$56.00$47.20$116.30 07/13$47.20–$165.75$47.20--
$1340.00Aug 21$4.10$18.40$11.25$45.80 07/24$11.25–$103.50$11.2569
$1340.00Oct 16$36.20$52.00$44.10$109.90 07/09$44.10–$160.05$44.10--
$1340.00Nov 20$60.00$78.90$69.45$143.00 07/20$69.45–$194.80$69.45--
$1340.00Dec 18$72.70$92.00$82.35$152.17 06/03$82.35–$211.00$82.35--
$1340.00Jan 15$90.30$106.00$98.15$161.10 07/16$98.15–$228.45$98.15--
$1350.00Oct 16$34.20$50.00$42.10$149.62 05/29$42.10–$155.00$42.10--
$1360.00Aug 21$0.50$18.00$9.25$36.98 07/24$9.25–$91.75$9.2540
$1360.00Oct 16$31.20$48.00$39.60$94.20 06/05$39.60–$150.10$39.60--
$1360.00Jan 15$84.20$100.00$92.10$152.80 07/16$92.10–$220.15$92.10--
$1360.00Jun 17$152.00$172.00$162.00$162.50 06/22$162.00–$305.00$162.00--
$1380.00Aug 21$2.50$14.00$8.25$33.80 07/24$8.25–$82.60$8.25--
$1380.00Oct 16$27.30$44.00$35.65$62.00 06/24$35.65–$139.95$35.65--
$1380.00Nov 20$50.20$69.00$59.60$76.62 06/18$59.60–$175.00$59.60--
$1380.00Dec 18$62.10$81.60$71.85$144.00 07/13$71.85–$192.00$71.85--
$1380.00Jan 15$78.80$94.00$86.40$146.90 07/16$86.40–$209.45$86.40--
$1380.00Mar 19$107.00$125.70$116.35$152.79 07/15$116.35–$247.50$116.35--
$1390.00Jan 15$76.20$92.00$84.10$141.30 07/16$84.10–$203.85$84.10--
$1390.00Mar 19$104.00$122.00$113.00$182.10 06/04$113.00–$243.00$113.00--
$1400.00Aug 21$1.15$9.00$5.08--$5.08–$74.80$1.15111
$1400.00Jan 15$73.60$90.00$81.80--$81.80–$199.00$73.6019
$1410.00Mar 19$98.90$116.40$107.65--$107.65–$233.95$98.902
$1420.00Mar 19$96.40$114.00$105.20--$105.20–$229.95$96.403
$1430.00Mar 19$93.80$111.30$102.55--$102.55–$225.75$93.801
$1460.00Aug 21$1.55$14.30$7.93--$7.93–$50.45$1.5528
$1460.00Nov 20$34.50$52.00$43.25--$43.25–$140.05$34.502
$1480.00Aug 21$0.40$9.00$4.70--$4.70–$44.85$0.4028
$1480.00Nov 20$31.30$50.00$40.65--$40.65–$133.00$31.302
$1500.00Aug 21$0.05$8.00$4.03--$4.03–$4.03—$0.05343
$1500.00Sep 18$4.70$18.60$11.65--$11.65–$11.65—$4.704
$1500.00Nov 20$28.50$46.00$37.25--$37.25–$37.25—$28.5013
$1500.00Jan 21$196.00$214.00$205.00--$205.00–$205.00—$196.009
$1520.00Aug 21$0.05$13.10$6.58--$6.58–$6.58—$0.0571
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1140.00Aug 21$48.00$63.80$55.90--$55.90–$55.90—$48.00105
$1140.00Oct 16$94.20$112.00$103.10--$103.10–$103.10—$94.2010
$1140.00Nov 20$118.00$134.40$126.20--$126.20–$126.20—$118.0062
$1140.00Dec 18$130.00$147.30$138.65--$138.65–$138.65—$130.0032
$1140.00Jan 15$143.50$158.00$150.75--$150.75–$150.75—$143.501
$1140.00Mar 19$168.20$184.00$176.10--$176.10–$176.10—$168.201
$1130.00Aug 21$44.80$58.70$51.75--$51.75–$51.75—$44.8019
$1130.00Sep 18$71.00$87.30$79.15--$79.15–$79.15—$71.002
$1150.00Aug 21$54.00$71.60$62.80--$62.80–$62.80—$54.0087
$1120.00Aug 21$38.00$53.90$45.95--$45.95–$45.95—$38.0059
$1120.00Oct 16$84.40$101.30$92.85--$92.85–$92.85—$84.405
$1120.00Nov 20$108.00$124.90$116.45--$116.45–$116.45—$108.0030
$1120.00Jan 15$135.10$148.00$141.55--$141.55–$141.55—$135.103
$1160.00Aug 21$60.70$74.80$67.75--$67.75–$67.75—$60.7061
$1110.00Aug 21$35.30$49.30$42.30--$42.30–$42.30—$35.3041
$1170.00Aug 21$66.00$78.60$72.30--$72.30–$72.30—$66.0013
$1100.00Aug 21$31.10$45.20$38.15--$38.15–$38.15—$31.10335
$1100.00Oct 16$77.30$91.60$84.45--$84.45–$84.45—$77.3079
$1100.00Nov 20$98.00$114.00$106.00--$106.00–$106.00—$98.0060
$1180.00Aug 21$72.00$87.10$79.55--$79.55–$79.55—$72.00200
$1090.00Aug 21$28.00$41.00$34.50--$34.50–$34.50—$28.001
$1080.00Sep 18$48.00$63.20$55.60--$55.60–$55.60—$48.002
$1200.00Aug 21$84.00$99.30$91.65--$91.65–$91.65—$84.00128
$1200.00Mar 19$200.00$216.20$208.10--$208.10–$208.10—$200.005
$1070.00Aug 21$22.00$33.90$27.95--$27.95–$27.95—$22.005
$1060.00Dec 18$92.00$109.50$100.75--$100.75–$100.75—$92.006
$1060.00Jan 15$104.10$119.80$111.95--$111.95–$111.95—$104.104
$1220.00Aug 21$98.00$112.90$105.45--$105.45–$105.45—$98.00131
$1220.00Jan 21$292.00$312.00$302.00--$302.00–$302.00—$292.006
$1050.00Aug 21$15.70$29.50$22.60--$22.60–$22.60—$15.70177
$1040.00Sep 18$32.00$49.20$40.60--$40.60–$40.60—$32.0011
$1040.00Oct 16$50.00$67.60$58.80--$58.80–$58.80—$50.0038
$1250.00Aug 21$122.00$137.20$129.60$88.00 07/14$33.80–$129.60$122.0044
$1250.00Sep 18$145.60$160.00$152.80$107.30 07/24$57.15–$152.80$145.60--
$1250.00Oct 16$160.80$176.20$168.50$132.90 07/21$75.05–$168.50$160.80--
$1250.00Jan 15$206.50$224.00$215.25$160.20 07/13$126.05–$215.25$206.50--
$1020.00Aug 21$8.10$21.40$14.75--$14.75–$14.75—$8.1027
$1020.00Oct 16$45.10$61.00$53.05--$53.05–$53.05—$45.1014
$1260.00Aug 21$130.00$145.20$137.60$97.51 07/22$38.90–$137.60$130.0083
$1260.00Sep 18$152.30$165.20$158.75$107.44 07/20$62.30–$158.75$152.30--
$1260.00Oct 16$170.30$184.00$177.15$142.20 07/22$79.10–$177.15$170.30--
$1260.00Nov 20$190.00$208.00$199.00$181.80 07/23$106.05–$199.00$190.00--
$1260.00Dec 18$200.50$218.00$209.25$162.60 07/10$118.30–$209.25$200.50--
$1260.00Jan 15$212.80$229.80$221.30$169.01 07/13$130.85–$221.30$212.80--
$1260.00Mar 19$235.70$252.00$243.85$202.17 07/10$160.05–$243.85$235.70--
$1270.00Aug 21$138.00$153.90$145.95$77.14 07/13$41.35–$145.95$138.0012
$1270.00Oct 16$174.50$190.00$182.25$202.40 06/16$82.95–$182.25$182.25--
$1000.00Aug 21$7.00$15.10$11.05--$11.05–$11.05—$7.00267
$1000.00Oct 16$37.00$54.50$45.75--$45.75–$45.75—$37.0081
$1280.00Aug 21$147.70$162.30$155.00$104.00 07/17$43.85–$155.00$147.70--
$1280.00Oct 16$182.00$198.00$190.00$126.93 07/13$86.05–$190.00$182.00--
$1280.00Nov 20$202.90$221.80$212.35$193.80 07/23$114.05–$212.35$202.90--
$1280.00Jan 15$226.10$242.00$234.05$184.83 07/10$139.10–$234.05$226.10--
$1280.00Mar 19$249.50$264.90$257.20$213.24 07/10$168.05–$257.20$249.50--
$1290.00Aug 21$154.00$171.20$162.60$122.22 07/16$47.45–$162.60$154.0024
$980.00Aug 21$2.00$17.80$9.90--$9.90–$9.90—$2.0075
$980.00Nov 20$52.00$67.10$59.55--$59.55–$59.55—$52.0026
$1300.00Aug 21$162.30$179.60$170.95$114.95 07/24$51.75–$170.95$162.30106
$1300.00Oct 16$196.20$212.00$204.10$149.07 07/10$95.00–$204.10$196.20--
$1300.00Jan 15$239.20$256.00$247.60$198.50 07/16$150.15–$247.60$239.20--
$1300.00Mar 19$261.40$277.40$269.40$223.07 07/10$177.05–$269.40$261.40--
$1300.00Sep 18$179.90$196.00$187.95--$187.95–$187.95—$179.901
$1310.00Aug 21$172.00$188.60$180.30$93.34 07/07$54.00–$180.30$172.00--
$1320.00Aug 21$180.30$196.20$188.25$153.94 07/15$59.15–$188.25$180.30--
$1320.00Oct 16$211.00$228.00$219.50$153.30 07/09$104.05–$219.50$211.00--
$1320.00Dec 18$240.90$260.00$250.45$212.97 06/01$145.00–$250.45$240.90--
$1320.00Jan 15$254.00$268.00$261.00$212.00 07/16$157.70–$261.00$254.00--
$1320.00Mar 19$276.30$290.20$283.25$265.40 07/01$186.05–$283.25$276.30--
$950.00Aug 21$1.00$10.00$5.50--$5.50–$5.50—$1.0030
$1330.00Oct 16$220.30$235.10$227.70$152.40 07/13$108.05–$227.70$220.30--
$1340.00Aug 21$198.70$215.90$207.30$157.33 07/16$67.15–$207.30$198.70--
$1340.00Sep 18$211.80$230.00$220.90$174.66 07/22$91.50–$220.90$211.80--
$1340.00Oct 16$229.50$242.00$235.75$305.95 06/22$112.35–$235.75$235.7510
$1340.00Nov 20$246.00$263.30$254.65$322.15 06/22$141.05–$254.65$254.657
$1340.00Dec 18$255.10$274.00$264.55$223.42 06/01$154.05–$264.55$255.10--
$1340.00Jan 15$266.50$283.90$275.20$222.90 07/16$166.05–$275.20$266.50--
$1340.00Mar 19$288.10$306.00$297.05$295.90 06/09$196.05–$297.05$295.90--
$920.00Jan 15$54.00$70.40$62.20--$62.20–$62.20—$54.007
$1360.00Aug 21$221.10$233.50$227.30$168.71 07/22$74.95–$227.30$221.10--
$1360.00Jan 15$281.70$296.60$289.15$234.20 07/16$179.50–$289.15$281.70--
$1360.00Mar 19$301.40$319.30$310.35$308.00 06/09$206.05–$310.35$308.00--
$900.00Aug 21$1.25$5.10$3.18--$3.18–$3.18—$1.25202
$900.00Oct 16$14.00$30.00$22.00--$22.00–$22.00—$14.0011
$900.00Nov 20$28.00$45.90$36.95--$36.95–$36.95—$28.002
$1380.00Aug 21$236.70$253.30$245.00--$85.60–$245.00$236.7014
$890.00Nov 20$26.00$43.80$34.90--$34.90–$34.90—$26.004
$870.00Aug 21$1.00$3.30$2.15--$2.15–$2.15—$1.005
$860.00Nov 20$20.00$37.40$28.70--$28.70–$28.70—$20.006
$1420.00Aug 21$274.60$290.00$282.30--$282.30–$282.30—$274.606
$850.00Nov 20$18.00$30.00$24.00--$24.00–$24.00—$18.008
$840.00Aug 21$0.05$3.00$1.53--$1.53–$1.53—$0.051
$840.00Oct 16$6.00$24.70$15.35--$15.35–$15.35—$6.0045
$1460.00Aug 21$313.70$330.00$321.85--$131.10–$321.85$313.7027
$800.00Oct 16$8.80$19.50$14.15--$14.15–$14.15—$8.8013
$790.00Sep 18$2.75$7.80$5.28--$5.28–$5.28—$2.751
$780.00Sep 18$2.50$6.70$4.60--$4.60–$4.60—$2.501
$770.00Aug 21$0.05$2.00$1.02--$1.02–$1.02—$0.053
$770.00Nov 20$10.30$24.00$17.15--$17.15–$17.15—$10.3010
$1520.00Aug 21$373.10$389.50$381.30--$381.30–$381.30—$373.104
$750.00Nov 20$6.00$23.30$14.65--$14.65–$14.65—$6.003

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 2,906
Total Puts 872
Put/Call Ratio 0.30
Net Difference 2,034

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,687
Total Puts 2,967
Average Put/Call Ratio 0.97
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