Tour v477
FICO
FAIR ISAAC CORP
$1122.97 -1.45%
(7/30 18:43) ◀
|
Friday, July 31, 2026 (6:34pm)
January 2026
|
▶ (8/3 18:28)
◀ 7/31 18:34 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,603
Calls: 1,007 (63%)
Puts: 596 (37%)
Prior (07/30) 3,778
Calls: 2,906 (77%)
Puts: 872 (23%)
Current vs Prior -57.57%
Calls: -65.35% (Calls)
Puts: -31.65% (Puts)
Prior 7-Day Total 8,779
Calls: 5,199 (59%)
Puts: 3,580 (41%)
Prior 7-Day Average 1,254
Calls: 742 (59%)
Puts: 511 (41%)
Current vs Prior 7-Day Avg +27.82%
Calls: +35.58%
Puts: +16.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $6.22M
Calls: $3.50M (56%)
Puts: $2.72M (44%)
Prior (07/30) $25.73M
Calls: $16.81M (65%)
Puts: $8.92M (35%)
Current vs Prior -75.83%
Calls: -79.18%
Puts: -69.52%
Prior 7-Day Total $49.86M
Calls: $28.36M (57%)
Puts: $21.50M (43%)
Prior 7-Day Average $7.12M
Calls: $4.05M (57%)
Puts: $3.07M (43%)
Current vs Prior 7-Day Avg -12.70%
Calls: -13.65%
Puts: -11.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.59
Prior (07/30) 0.30
Current vs Prior +97.24%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -35.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 4,852
Calls: 2,812 (58%)
Puts: 2,040 (42%)
Prior (07/30) 7,233
Calls: 3,922 (54%)
Puts: 3,311 (46%)
Current vs Prior -32.92%
Prior 7-Day Total 41,214
Calls: 22,676 (55%)
Puts: 18,538 (45%)
Prior 7-Day Average 5,887
Calls: 3,239 (55%)
Puts: 2,648 (45%)
Current vs Prior 7-Day Avg -17.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.62% | 15.74%
Prior 10.55% | 15.55%
Current vs Prior +0.72% | +1.19%
Prior 7-Day Avg 13.11% | 17.27%
Current vs 7-Day Avg -18.95% | -8.86%
Prior 7-Day Eod 10.55% | 15.55%
Current vs 7-Day Eod +0.72% | +1.19%
Sentiment BEARISH

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 12.75% | 12.96%
Calls: 14.43% | 11.77%
Puts: 11.06% | 14.15%
Current vs 7-Day Avg +47.69% | +8.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 97% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior 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 1 of results (avg 8.4%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 21135.30147.10$141.208.4%30.7650

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. 12 found (avg delta 0.60, highest 0.76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 2176.5090.00$83.2516.2%510.6560
$1090.00Aug 2169.8084.00$76.9018.5%80.63--
$1100.00Aug 2166.1080.00$73.0519.0%230.60475
$1110.00Aug 2160.0074.00$67.0020.9%100.57--
$1120.00Aug 2155.8068.00$61.9019.7%200.549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 21135.30147.10$141.208.4%30.7650
$1210.00Aug 21104.60115.90$110.2510.2%10.6931
$1180.00Aug 2184.4094.10$89.2510.9%10.62--
$1170.00Aug 2174.6086.00$80.3014.2%60.59--
$1160.00Aug 2168.3080.00$74.1515.8%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 460, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Aug 2141.7053.00$47.3523.9%530.4612
$1080.00Aug 2176.5090.00$83.2516.2%510.6560
$1100.00Aug 2166.1080.00$73.0519.0%230.60475
$1120.00Aug 2155.8068.00$61.9019.7%200.549
$1140.00Aug 2145.8058.00$51.9023.5%180.4915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 2111.9017.70$14.8039.2%880.17276
$1050.00Aug 2118.5034.00$26.2559.0%280.27186
$1100.00Aug 2139.4050.20$44.8024.1%220.41296
$1090.00Aug 2132.0046.00$39.0035.9%120.3811
$1110.00Aug 2143.6054.00$48.8021.3%120.4342

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. 40 found (best R:R 39.00, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1240.00$1250.00Aug 21$0.25$9.75$0.2539.00$1240.25
$1280.00$1290.00Aug 21$0.55$9.45$0.5517.18$1280.55
$1300.00$1310.00Aug 21$0.65$9.35$0.6514.38$1300.65
$1260.00$1270.00Aug 21$1.30$8.70$1.306.69$1261.30
$1290.00$1300.00Aug 21$1.50$8.50$1.505.67$1291.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$950.00$940.00Aug 21$0.68$9.32$0.6813.71$949.32
$970.00$950.00Aug 21$1.42$18.58$1.4213.08$968.58
$1000.00$980.00Aug 21$2.45$17.55$2.457.16$997.55
$1040.00$1000.00Aug 21$6.55$33.45$6.555.11$1033.45
$1090.00$1080.00Aug 21$1.70$8.30$1.704.88$1088.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 8.52, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1080.00$1090.00Aug 21$6.35$6.35$3.651.74$1086.35
$1100.00$1110.00Aug 21$6.05$6.05$3.951.53$1106.05
$1130.00$1140.00Aug 21$5.25$5.25$4.751.11$1135.25
$1110.00$1120.00Aug 21$5.10$5.10$4.901.04$1115.10
$1120.00$1130.00Aug 21$4.75$4.75$5.250.90$1124.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1170.00Aug 21$8.95$8.95$1.058.52$1171.05
$1250.00$1210.00Aug 21$30.95$30.95$9.053.42$1219.05
$1210.00$1180.00Aug 21$21.00$21.00$9.002.33$1189.00
$1170.00$1160.00Aug 21$6.15$6.15$3.851.60$1163.85
$1140.00$1130.00Aug 21$6.05$6.05$3.951.53$1133.95

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. 11 found (cheapest 10.20% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1130.00Aug 21$57.15$57.40$114.55$1015.45$1244.5510.20%
$1140.00Aug 21$51.90$63.45$115.35$1024.65$1255.3510.27%
$1120.00Aug 21$61.90$53.75$115.65$1004.35$1235.6510.30%
$1110.00Aug 21$67.00$48.80$115.80$994.20$1225.8010.31%
$1090.00Aug 21$76.90$39.00$115.90$974.10$1205.9010.32%
$1100.00Aug 21$73.05$44.80$117.85$982.15$1217.8510.49%
$1160.00Aug 21$43.90$74.15$118.05$1041.95$1278.0510.51%
$1080.00Aug 21$83.25$37.30$120.55$959.45$1200.5510.73%
$1170.00Aug 21$41.05$80.30$121.35$1048.65$1291.3510.81%
$1210.00Aug 21$28.35$110.25$138.60$1071.40$1348.6012.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.45% of stock, avg 8.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1190.00$1090.00Aug 21$33.45$39.00$72.45$1017.55$1262.45
$1190.00$1100.00Aug 21$33.45$44.80$78.25$1021.75$1268.25
$1170.00$1090.00Aug 21$41.05$39.00$80.05$1009.95$1250.05
$1190.00$1110.00Aug 21$33.45$48.80$82.25$1027.75$1272.25
$1160.00$1090.00Aug 21$43.90$39.00$82.90$1007.10$1242.90
$1170.00$1100.00Aug 21$41.05$44.80$85.85$1014.15$1255.85
$1150.00$1090.00Aug 21$47.35$39.00$86.35$1003.65$1236.35
$1190.00$1120.00Aug 21$33.45$53.75$87.20$1032.80$1277.20
$1160.00$1100.00Aug 21$43.90$44.80$88.70$1011.30$1248.70
$1170.00$1110.00Aug 21$41.05$48.80$89.85$1020.15$1259.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 27.57, avg credit $8.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1040/10501120/1130Aug 21$9.65$0.3527.57$1040.35$1129.65
920/9301080/1090Aug 21$9.62$0.3825.32$920.38$1089.62
1040/10501140/1150Aug 21$9.45$0.5517.18$1040.55$1149.45
1070/10801100/1110Aug 21$9.40$0.6015.67$1070.60$1109.40
920/9301100/1110Aug 21$9.32$0.6813.71$920.68$1109.32
900/9101080/1090Aug 21$9.23$0.7711.99$900.77$1089.23
900/9101100/1110Aug 21$8.93$1.078.35$901.07$1108.93
970/9801080/1090Aug 21$8.80$1.207.33$971.20$1088.80
1040/10501090/1100Aug 21$8.75$1.257.00$1041.25$1098.75
1070/10801130/1140Aug 21$8.60$1.406.14$1071.40$1138.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1190.00$1200.00$1210.00Aug 21$0.10$9.9099.00
$1110.00$1120.00$1130.00Aug 21$0.35$9.6527.57
$1150.00$1160.00$1170.00Aug 21$0.60$9.4015.67
$1130.00$1140.00$1150.00Aug 21$0.70$9.3013.29
$1290.00$1300.00$1310.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1100.00$1110.00$1120.00Aug 21$0.95$9.059.53
$930.00$940.00$950.00Aug 21$1.68$8.324.95
$1120.00$1130.00$1140.00Aug 21$2.40$7.603.17
$1160.00$1170.00$1180.00Aug 21$2.80$7.202.57
$1080.00$1090.00$1100.00Aug 21$4.10$5.901.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-8.25, 12 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1240.001:2Aug 21-$16.60$3.40
$1310.00$1320.001:2Aug 21-$7.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1040.00$1000.001:2Aug 21-$8.25$31.75
$970.00$950.001:2Aug 21-$7.06$12.94
$1000.00$980.001:2Aug 21-$9.90$10.10
$910.00$900.001:2Aug 21-$0.82$9.18
$930.00$920.001:2Aug 21-$2.26$7.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.48%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1130.00Aug 21$50.300.520.6%4.48%5.11%131
$1140.00Aug 21$45.800.491.5%4.08%5.59%1815
$1150.00Aug 21$41.700.462.4%3.71%6.12%5312
$1160.00Aug 21$37.800.443.3%3.37%6.66%730
$1170.00Aug 21$34.100.414.2%3.04%7.22%14
$1190.00Aug 21$26.900.366.0%2.40%8.36%114
$1200.00Aug 21$23.700.346.9%2.11%8.97%8220
$1210.00Aug 21$20.700.327.8%1.84%9.59%5--
$1220.00Aug 21$20.000.298.6%1.78%10.42%365
$1250.00Aug 21$15.100.2411.3%1.34%12.66%8--

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. 184 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 $126.00/$136.90) — try a limit near $131.45. Also watch the $1360.00 06-17 call last traded $162.50 on 06/22 (now $146.50/$162.00) — try a limit near $154.25; the $1250.00 09-18 call last traded $107.40 on 07/24 (now $38.10/$49.70) — try a limit near $43.90. Most tradeable put: the $1250.00 08-21 put last traded $88.00 on 07/14 (now $135.30/$147.10) — try a limit near $135.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1120.00Aug 21$55.80$68.00$61.90--$61.90–$70.25$55.809
$1130.00Aug 21$50.30$64.00$57.15--$57.15–$64.30$50.301
$1140.00Aug 21$45.80$58.00$51.90--$51.90–$60.20$45.8015
$1100.00Aug 21$66.10$80.00$73.05--$73.05–$82.50$66.10475
$1100.00Jan 21$326.00$342.00$334.00--$334.00–$343.00$326.0011
$1100.00Sep 18$96.70$108.00$102.35--$102.35–$102.35—$96.702
$1100.00Dec 18$163.10$176.00$169.55--$169.55–$169.55—$163.102
$1150.00Aug 21$41.70$53.00$47.35--$47.35–$55.95$41.7012
$1160.00Aug 21$37.80$50.00$43.90--$43.90–$51.90$37.8030
$1160.00Nov 20$118.00$131.70$124.85--$124.85–$131.95$118.005
$1080.00Aug 21$76.50$90.00$83.25--$83.25–$83.25—$76.5060
$1080.00Nov 20$157.00$169.10$163.05--$163.05–$163.05—$157.007
$1080.00Dec 18$174.40$185.40$179.90--$179.90–$179.90—$174.402
$1080.00Mar 19$220.00$231.20$225.60--$225.60–$225.60—$220.008
$1170.00Aug 21$34.10$48.00$41.05--$41.05–$41.05—$34.104
$1180.00Sep 18$60.60$72.00$66.30--$66.30–$72.80$60.609
$1180.00Oct 16$81.10$94.00$87.55--$87.55–$87.55—$81.109
$1060.00Nov 20$167.00$180.70$173.85--$173.85–$173.85—$167.002
$1190.00Aug 21$26.90$40.00$33.45--$33.45–$33.45—$26.9014
$1200.00Aug 21$23.70$38.00$30.85--$30.85–$36.15$23.70220
$1200.00Oct 16$75.20$86.50$80.85--$80.85–$86.15$75.2013
$1220.00Aug 21$20.00$30.00$25.00--$25.00–$28.30$20.0065
$1250.00Aug 21$15.10$26.00$20.55$80.03 07/24$20.55–$161.00$20.55--
$1250.00Sep 18$38.10$49.70$43.90$107.40 07/24$43.90–$189.00$43.907
$1250.00Oct 16$55.20$70.00$62.60$150.30 06/11$62.60–$213.00$62.60--
$1260.00Aug 21$13.80$20.00$16.90$54.04 07/23$16.90–$155.40$16.9037
$1260.00Sep 18$32.70$46.00$39.35$119.27 07/20$39.35–$181.90$39.35--
$1260.00Oct 16$51.70$67.40$59.55$136.00 07/20$59.55–$205.95$59.55--
$1260.00Nov 20$76.00$95.30$85.65$135.18 07/21$85.65–$237.95$85.65--
$1260.00Dec 18$92.40$109.10$100.75$179.83 07/10$100.75–$255.00$100.75--
$1260.00Jan 15$107.90$121.00$114.45$209.83 07/13$114.45–$271.00$114.45--
$1260.00Mar 19$137.60$153.10$145.35$233.50 07/10$145.35–$309.00$145.35--
$1260.00Jan 21$260.00$278.00$269.00$341.50 06/11$269.00–$447.00$269.00--
$1270.00Aug 21$9.00$22.20$15.60$66.48 07/24$15.60–$147.00$15.6028
$1270.00Sep 18$30.00$44.00$37.00$98.03 07/24$37.00–$175.40$37.00--
$1270.00Oct 16$52.40$64.00$58.20$114.60 07/22$58.20–$199.95$58.20--
$1280.00Aug 21$7.60$20.10$13.85$59.11 07/22$13.85–$140.35$13.8559
$1280.00Oct 16$47.50$62.00$54.75$141.90 07/09$54.75–$193.95$54.75--
$1280.00Nov 20$70.00$89.10$79.55$126.20 07/23$79.55–$227.00$79.55--
$1280.00Dec 18$84.60$102.00$93.30$167.70 07/01$93.30–$243.75$93.30--
$1280.00Jan 21$252.00$272.00$262.00$347.90 06/11$262.00–$437.00$262.00--
$1290.00Aug 21$6.90$19.70$13.30$72.62 07/16$13.30–$133.00$13.30--
$1290.00Oct 16$45.70$58.00$51.85$106.77 07/21$51.85–$188.05$51.85--
$1300.00Aug 21$4.10$19.50$11.80$60.00 07/24$11.80–$128.15$11.8047
$1300.00Oct 16$40.60$56.00$48.30$103.20 07/21$48.30–$182.35$48.3062
$1300.00Nov 20$64.00$82.80$73.40$117.00 07/23$73.40–$215.00$73.40--
$1300.00Dec 18$78.70$96.00$87.35$125.00 06/17$87.35–$233.00$87.35--
$1300.00Jan 15$94.80$110.00$102.40$149.04 07/23$102.40–$249.00$102.40--
$1300.00Mar 19$126.00$136.90$131.45$183.52 07/23$131.45–$287.90$131.455
$1300.00Jan 21$246.00$264.00$255.00$406.08 05/29$255.00–$428.00$255.00--
$1300.00Sep 18$24.50$38.00$31.25--$31.25–$31.25—$24.504
$1310.00Aug 21$3.30$19.00$11.15$51.27 07/24$9.55–$120.15$11.1516
$1320.00Aug 21$1.30$17.40$9.35$47.10 07/24$9.35–$115.25$9.3524
$1320.00Oct 16$33.90$52.00$42.95$108.00 07/10$42.95–$171.00$42.95--
$1320.00Nov 20$58.40$77.60$68.00$140.50 07/20$68.00–$205.00$68.00--
$1320.00Jan 15$88.00$104.00$96.00$142.70 07/15$96.00–$239.70$96.00--
$1320.00Jan 21$238.00$258.00$248.00$354.57 07/06$248.00–$419.00$248.00--
$1330.00Oct 16$31.30$50.00$40.65$116.30 07/13$40.65–$165.75$40.65--
$1340.00Aug 21$1.60$13.70$7.65$45.80 07/24$7.65–$103.50$7.65--
$1340.00Oct 16$29.20$46.00$37.60$109.90 07/09$37.60–$160.05$37.60--
$1340.00Nov 20$54.60$72.00$63.30$143.00 07/20$63.30–$194.80$63.30--
$1340.00Dec 18$66.00$84.80$75.40$152.17 06/03$75.40–$211.00$75.40--
$1340.00Jan 15$82.20$98.00$90.10$161.10 07/16$90.10–$228.45$90.10--
$1340.00Jun 17$152.20$170.00$161.10--$161.10–$161.10—$152.201
$1350.00Oct 16$27.60$44.00$35.80$149.62 05/29$35.80–$155.00$35.80--
$1360.00Aug 21$1.50$12.60$7.05$36.98 07/24$7.05–$91.75$7.0541
$1360.00Oct 16$28.50$42.00$35.25$94.20 06/05$35.25–$150.10$35.25--
$1360.00Jan 15$76.00$92.00$84.00$152.80 07/16$84.00–$220.15$84.00--
$1360.00Jun 17$146.50$162.00$154.25$162.50 06/22$154.25–$305.00$154.252
$1380.00Aug 21$0.10$9.30$4.70$33.80 07/24$4.70–$82.60$4.70--
$1380.00Oct 16$25.10$40.00$32.55$62.00 06/24$32.55–$139.95$32.55--
$1380.00Nov 20$44.70$63.20$53.95$76.62 06/18$53.95–$175.00$53.95--
$1380.00Dec 18$56.10$74.80$65.45$144.00 07/13$65.45–$192.00$65.45--
$1380.00Jan 15$70.90$87.40$79.15$146.90 07/16$79.15–$209.45$79.15--
$1380.00Mar 19$98.00$114.30$106.15$152.79 07/15$106.15–$247.50$106.15--
$1390.00Jan 15$69.20$84.80$77.00$141.30 07/16$77.00–$203.85$77.00--
$1390.00Mar 19$96.00$111.40$103.70$182.10 06/04$103.70–$243.00$103.70--
$1400.00Aug 21$3.60$4.30$3.95--$3.95–$74.80$3.60116
$1420.00Aug 21$0.00$12.20$6.10--$6.10–$6.10—--95
$1440.00Aug 21$0.05$3.50$1.78--$1.78–$1.78—$0.0511
$1460.00Aug 21$0.05$8.40$4.23--$4.23–$50.45$0.0536
$1500.00Aug 21$1.20$2.30$1.75--$1.75–$4.03$1.20326
$1500.00Sep 18$3.30$14.20$8.75--$8.75–$11.65$3.304
$1540.00Aug 21$0.00$7.40$3.70--$3.70–$3.70—--56
$1580.00Aug 21$0.05$11.30$5.68--$5.68–$5.68—$0.0527
$1600.00Aug 21$0.05$8.00$4.03--$4.03–$4.03—$0.05170
$1620.00Aug 21$0.50$6.30$3.40--$3.40–$3.40—$0.5024
$1720.00Aug 21$0.30$3.50$1.90--$1.90–$1.90—$0.3034
$1740.00Sep 18$0.00$8.50$4.25--$4.25–$4.25—--42
$460.00Jan 21$714.00$734.00$724.00--$724.00–$724.00—$714.006
$1840.00Aug 21$0.00$0.15$0.08--$0.08–$0.08—--141
$1880.00Sep 18$0.00$11.90$5.95--$5.95–$5.95—--1
$1900.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--9
$1980.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--45
$2000.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--61
$2600.00Dec 18$0.00$10.80$5.40--$5.40–$5.40—--1
$2700.00Nov 20$0.00$8.30$4.15--$4.15–$4.15—--4
$2850.00Jan 15$0.00$13.60$6.80--$6.80–$6.80—--1
$2900.00Jan 15$0.00$12.40$6.20--$6.20–$6.20—--2
$2950.00Nov 20$0.00$11.10$5.55--$5.55–$5.55—--7
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1120.00Aug 21$48.30$59.20$53.75--$45.95–$53.75$48.3056
$1120.00Nov 20$115.70$128.20$121.95--$116.45–$121.95$115.7051
$1120.00Jan 15$140.50$153.40$146.95--$141.55–$146.95$140.5024
$1120.00Sep 18$72.10$84.30$78.20--$78.20–$78.20—$72.1011
$1120.00Mar 19$163.30$176.40$169.85--$169.85–$169.85—$163.301
$1110.00Aug 21$43.60$54.00$48.80--$42.30–$48.80$43.6042
$1140.00Aug 21$59.00$67.90$63.45--$55.90–$63.45$59.00107
$1100.00Aug 21$39.40$50.20$44.80--$38.15–$44.80$39.40296
$1100.00Oct 16$85.70$96.00$90.85--$84.45–$90.85$85.7078
$1100.00Sep 18$64.00$75.90$69.95--$69.95–$69.95—$64.003
$1100.00Mar 19$154.00$168.50$161.25--$161.25–$161.25—$154.0015
$1090.00Aug 21$32.00$46.00$39.00--$34.50–$39.00$32.0011
$1080.00Sep 18$59.10$67.90$63.50--$55.60–$63.50$59.107
$1080.00Aug 21$32.80$41.80$37.30--$37.30–$37.30—$32.8027
$1070.00Aug 21$27.90$40.00$33.95--$27.95–$33.95$27.9010
$1050.00Aug 21$18.50$34.00$26.25--$22.60–$26.25$18.50186
$1040.00Aug 21$15.30$27.40$21.35--$21.35–$21.35—$15.3021
$1210.00Aug 21$104.60$115.90$110.25--$110.25–$110.25—$104.6031
$1000.00Aug 21$11.90$17.70$14.80--$11.05–$14.80$11.90276
$1000.00Oct 16$43.80$58.00$50.90--$45.75–$50.90$43.8080
$1000.00Jan 15$87.20$100.00$93.60--$93.60–$93.60—$87.203
$1250.00Aug 21$135.30$147.10$141.20$88.00 07/14$33.80–$141.20$135.3050
$1250.00Sep 18$153.80$168.60$161.20$107.30 07/24$57.15–$161.20$153.80--
$1250.00Oct 16$171.60$185.20$178.40$132.90 07/21$75.05–$178.40$171.60--
$1250.00Jan 15$216.40$229.60$223.00$160.20 07/13$126.05–$223.00$216.40--
$1260.00Aug 21$142.00$157.20$149.60$97.51 07/22$38.90–$149.60$142.00--
$1260.00Sep 18$160.70$174.00$167.35$107.44 07/20$62.30–$167.35$160.70--
$1260.00Oct 16$179.20$190.00$184.60$142.20 07/22$79.10–$184.60$179.20--
$1260.00Nov 20$198.70$216.00$207.35$181.80 07/23$106.05–$207.35$198.70--
$1260.00Dec 18$209.00$226.00$217.50$162.60 07/10$118.30–$217.50$209.00--
$1260.00Jan 15$219.60$236.20$227.90$169.01 07/13$130.85–$227.90$219.60--
$1260.00Mar 19$242.00$258.50$250.25$202.17 07/10$160.05–$250.25$242.00--
$980.00Aug 21$5.40$19.30$12.35--$9.90–$12.35$5.4074
$980.00Sep 18$22.50$36.00$29.25--$29.25–$29.25—$22.5012
$1270.00Aug 21$150.50$164.00$157.25$77.14 07/13$41.35–$157.25$150.50--
$1270.00Oct 16$186.10$198.00$192.05$202.40 06/16$82.95–$192.05$192.05--
$970.00Aug 21$1.70$18.10$9.90--$9.90–$9.90—$1.7017
$1280.00Aug 21$159.20$172.20$165.70$104.00 07/17$43.85–$165.70$159.20--
$1280.00Oct 16$191.10$207.90$199.50$126.93 07/13$86.05–$199.50$191.10--
$1280.00Nov 20$212.40$229.90$221.15$193.80 07/23$114.05–$221.15$212.40--
$1280.00Jan 15$233.10$249.60$241.35$184.83 07/10$139.10–$241.35$233.10--
$1280.00Mar 19$254.00$269.40$261.70$213.24 07/10$168.05–$261.70$254.00--
$1290.00Aug 21$170.00$182.10$176.05$122.22 07/16$47.45–$176.05$170.00--
$1300.00Aug 21$177.00$189.60$183.30$114.95 07/24$51.75–$183.30$177.00--
$1300.00Oct 16$207.70$219.90$213.80$149.07 07/10$95.00–$213.80$207.70--
$1300.00Jan 15$246.30$262.80$254.55$198.50 07/16$150.15–$254.55$246.30--
$1300.00Mar 19$268.00$282.20$275.10$223.07 07/10$177.05–$275.10$268.00--
$940.00Sep 18$13.10$30.00$21.55--$21.55–$21.55—$13.1013
$1310.00Aug 21$186.10$199.30$192.70$93.34 07/07$54.00–$192.70$186.10--
$930.00Aug 21$3.60$14.00$8.80--$8.80–$8.80—$3.608
$1320.00Aug 21$195.20$208.00$201.60$153.94 07/15$59.15–$201.60$195.20--
$1320.00Oct 16$221.00$238.00$229.50$153.30 07/09$104.05–$229.50$221.00--
$1320.00Dec 18$250.20$268.00$259.10$212.97 06/01$145.00–$259.10$250.20--
$1320.00Jan 15$261.90$277.10$269.50$212.00 07/16$157.70–$269.50$261.90--
$1320.00Mar 19$280.00$296.30$288.15$265.40 07/01$186.05–$288.15$280.00--
$920.00Aug 21$0.05$11.00$5.53--$5.53–$5.53—$0.0551
$1330.00Oct 16$228.70$246.00$237.35$152.40 07/13$108.05–$237.35$228.70--
$1340.00Aug 21$214.80$227.40$221.10$157.33 07/16$67.15–$221.10$214.80--
$1340.00Sep 18$226.80$238.00$232.40$174.66 07/22$91.50–$232.40$226.80--
$1340.00Oct 16$238.10$250.70$244.40$305.95 06/22$112.35–$244.40$244.40--
$1340.00Nov 20$256.20$270.90$263.55$322.15 06/22$141.05–$263.55$263.55--
$1340.00Dec 18$264.70$282.00$273.35$223.42 06/01$154.05–$273.35$264.70--
$1340.00Jan 15$274.50$291.70$283.10$222.90 07/16$166.05–$283.10$274.50--
$1340.00Mar 19$294.00$311.90$302.95$295.90 06/09$196.05–$302.95$295.90--
$900.00Aug 21$0.50$6.90$3.70--$3.18–$3.70$0.50218
$900.00Oct 16$16.40$32.30$24.35--$22.00–$24.35$16.4010
$890.00Aug 21$0.05$6.00$3.03--$3.03–$3.03—$0.052
$1360.00Aug 21$232.80$245.30$239.05$168.71 07/22$74.95–$239.05$232.80--
$1360.00Jan 15$289.10$306.00$297.55$234.20 07/16$179.50–$297.55$289.10--
$1360.00Mar 19$308.00$326.20$317.10$308.00 06/09$206.05–$317.10$308.00--
$880.00Aug 21$0.05$10.60$5.33--$5.33–$5.33—$0.052
$880.00Sep 18$6.20$20.00$13.10--$13.10–$13.10—$6.201
$880.00Oct 16$13.80$29.40$21.60--$21.60–$21.60—$13.808
$870.00Nov 20$25.20$43.00$34.10--$34.10–$34.10—$25.207
$850.00Nov 20$21.90$36.60$29.25--$24.00–$29.25$21.909
$830.00Nov 20$20.50$35.00$27.75--$27.75–$27.75—$20.504
$800.00Aug 21$0.05$6.00$3.03--$3.03–$3.03—$0.05114
$800.00Jan 21$102.00$120.00$111.00--$111.00–$111.00—$102.0052
$770.00Nov 20$9.50$25.50$17.50--$17.15–$17.50$9.5013
$760.00Aug 21$0.05$1.50$0.78--$0.78–$0.78—$0.057
$740.00Oct 16$1.50$17.00$9.25--$9.25–$9.25—$1.502
$700.00Aug 21$0.05$6.40$3.23--$3.23–$3.23—$0.0517
$470.00Nov 20$0.00$9.80$4.90--$4.90–$4.90—--11
$460.00Jan 21$20.00$36.70$28.35--$28.35–$28.35—$20.002

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 1,007
Total Puts 596
Put/Call Ratio 0.59
Net Difference 411

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,199
Total Puts 3,580
Average Put/Call Ratio 0.91
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