Tour v487
FICO
FAIR ISAAC CORP
$1045.46 -6.90%
$1049.00 (+0.34%)🌙
as of 08/03 06:28 PM
(7/31 18:34) ◀
|
Monday, August 3, 2026 (6:28pm)
January 2026
|
▶
◀ 8/3 18:28

Option Volume

Detail
ℹ
Current (08/03) 2,900
Calls: 1,388 (48%)
Puts: 1,512 (52%)
Prior (07/31) 1,603
Calls: 1,007 (63%)
Puts: 596 (37%)
Current vs Prior +80.91%
Calls: +37.84% (Calls)
Puts: +153.69% (Puts)
Prior 7-Day Total 10,129
Calls: 6,048 (60%)
Puts: 4,081 (40%)
Prior 7-Day Average 1,447
Calls: 864 (60%)
Puts: 583 (40%)
Current vs Prior 7-Day Avg +100.41%
Calls: +60.65%
Puts: +159.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $12.14M
Calls: $5.32M (44%)
Puts: $6.82M (56%)
Prior (07/31) $6.22M
Calls: $3.50M (56%)
Puts: $2.72M (44%)
Current vs Prior +95.28%
Calls: +52.08%
Puts: +150.87%
Prior 7-Day Total $55.18M
Calls: $31.35M (57%)
Puts: $23.83M (43%)
Prior 7-Day Average $7.88M
Calls: $4.48M (57%)
Puts: $3.40M (43%)
Current vs Prior 7-Day Avg +54.06%
Calls: +18.81%
Puts: +100.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.09
Prior (07/31) 0.59
Current vs Prior +84.05%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +19.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 5,634
Calls: 3,455 (61%)
Puts: 2,179 (39%)
Prior (07/31) 4,852
Calls: 2,812 (58%)
Puts: 2,040 (42%)
Current vs Prior +16.12%
Prior 7-Day Total 45,493
Calls: 25,109 (55%)
Puts: 20,384 (45%)
Prior 7-Day Average 6,499
Calls: 3,587 (55%)
Puts: 2,912 (45%)
Current vs Prior 7-Day Avg -13.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.89% | 16.79%
Prior 10.62% | 15.74%
Current vs Prior +2.55% | +6.68%
Prior 7-Day Avg 12.64% | 16.92%
Current vs 7-Day Avg -13.78% | -0.76%
Prior 7-Day Eod 10.62% | 15.74%
Current vs 7-Day Eod +2.55% | +6.68%
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 14.11% | 13.08%
Calls: 15.56% | 12.25%
Puts: 12.65% | 13.91%
Current vs 7-Day Avg +33.48% | +7.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (54% higher). Above-average activity with volume up 81% vs prior. Volume explosion - 100% above 7-day average (2,900 vs avg 1,447).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.6%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 2147.0051.70$49.359.5%720.4811
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21158.00174.00$166.009.6%10.81130

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. 13 found (avg delta 0.65, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 2184.10102.00$93.0519.2%50.715
$1000.00Aug 2173.6085.40$79.5014.8%40.65264
$1030.00Aug 2158.3069.10$63.7017.0%110.57--
$1040.00Aug 2153.1061.20$57.1514.2%510.543
$1050.00Aug 2150.0056.30$53.1511.9%980.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21158.00174.00$166.009.6%10.81130
$1180.00Aug 21139.00156.00$147.5011.5%10.80--
$1170.00Aug 21132.00148.00$140.0011.4%20.77--
$1120.00Aug 2192.20109.20$100.7016.9%30.6857
$1110.00Aug 2185.1099.60$92.3515.7%20.6553

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 707, top 98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1050.00Aug 2150.0056.30$53.1511.9%980.51--
$1060.00Aug 2147.0051.70$49.359.5%720.4811
$1040.00Aug 2153.1061.20$57.1514.2%510.543
$1200.00Aug 2110.0018.50$14.2559.6%400.18221
$1180.00Aug 2110.5018.90$14.7057.1%230.2066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2179.9094.00$86.9516.2%800.62--
$900.00Aug 216.5010.40$8.4546.2%600.12222
$1020.00Aug 2138.0044.70$41.3516.2%430.4026
$1040.00Aug 2146.7054.00$50.3514.5%360.4622
$1000.00Aug 2131.3036.70$34.0015.9%310.34259

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. 35 found (best R:R 19.00, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1250.00Aug 21$1.75$28.25$1.7516.14$1221.75
$1180.00$1190.00Aug 21$1.25$8.75$1.257.00$1181.25
$1140.00$1150.00Aug 21$1.55$8.45$1.555.45$1141.55
$1210.00$1220.00Aug 21$1.70$8.30$1.704.88$1211.70
$1150.00$1170.00Aug 21$3.75$16.25$3.754.33$1153.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$920.00$910.00Aug 21$0.50$9.50$0.5019.00$919.50
$900.00$870.00Aug 21$2.25$27.75$2.2512.33$897.75
$950.00$940.00Aug 21$1.85$8.15$1.854.41$948.15
$910.00$900.00Aug 21$2.15$7.85$2.153.65$907.85
$980.00$970.00Aug 21$2.60$7.40$2.602.85$977.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 12.33, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$980.00$1000.00Aug 21$13.55$13.55$6.452.10$993.55
$1030.00$1040.00Aug 21$6.55$6.55$3.451.90$1036.55
$1080.00$1090.00Aug 21$6.05$6.05$3.951.53$1086.05
$1000.00$1030.00Aug 21$15.80$15.80$14.201.11$1015.80
$1040.00$1050.00Aug 21$4.00$4.00$6.000.67$1044.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1180.00Aug 21$18.50$18.50$1.5012.33$1181.50
$1120.00$1110.00Aug 21$8.35$8.35$1.655.06$1111.65
$1170.00$1120.00Aug 21$39.30$39.30$10.703.67$1130.70
$1180.00$1170.00Aug 21$7.50$7.50$2.503.00$1172.50
$1100.00$1090.00Aug 21$6.85$6.85$3.152.17$1093.15

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. 12 found (cheapest 10.28% of stock, avg 12.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1040.00Aug 21$57.15$50.35$107.50$932.50$1147.5010.28%
$1050.00Aug 21$53.15$56.75$109.90$940.10$1159.9010.51%
$1030.00Aug 21$63.70$46.35$110.05$919.95$1140.0510.53%
$1000.00Aug 21$79.50$34.00$113.50$886.50$1113.5010.86%
$1070.00Aug 21$46.45$68.50$114.95$955.05$1184.9511.00%
$1090.00Aug 21$36.70$80.10$116.80$973.20$1206.8011.17%
$980.00Aug 21$93.05$27.85$120.90$859.10$1100.9011.56%
$1100.00Aug 21$34.20$86.95$121.15$978.85$1221.1511.59%
$1120.00Aug 21$27.35$100.70$128.05$991.95$1248.0512.25%
$1170.00Aug 21$17.90$140.00$157.90$1012.10$1327.9015.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.52% of stock, avg 8.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1100.00$1000.00Aug 21$34.20$34.00$68.20$931.80$1168.20
$1090.00$1000.00Aug 21$36.70$34.00$70.70$929.30$1160.70
$1100.00$1020.00Aug 21$34.20$41.35$75.55$944.45$1175.55
$1080.00$1000.00Aug 21$42.75$34.00$76.75$923.25$1156.75
$1090.00$1020.00Aug 21$36.70$41.35$78.05$941.95$1168.05
$1070.00$1000.00Aug 21$46.45$34.00$80.45$919.55$1150.45
$1100.00$1030.00Aug 21$34.20$46.35$80.55$949.45$1180.55
$1090.00$1030.00Aug 21$36.70$46.35$83.05$946.95$1173.05
$1060.00$1000.00Aug 21$49.35$34.00$83.35$916.65$1143.35
$1080.00$1020.00Aug 21$42.75$41.35$84.10$935.90$1164.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 39.00, avg credit $9.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
930/9401030/1040Aug 21$9.75$0.2539.00$930.25$1039.75
920/9301080/1090Aug 21$9.70$0.3032.33$920.30$1089.70
850/8601080/1090Aug 21$9.62$0.3825.32$850.38$1089.62
950/970980/1000Aug 21$19.00$1.0019.00$951.00$999.00
980/9901080/1090Aug 21$9.50$0.5019.00$980.50$1089.50
930/9401080/1090Aug 21$9.25$0.7512.33$930.75$1089.25
970/9801030/1040Aug 21$9.15$0.8510.76$970.85$1039.15
900/9101030/1040Aug 21$8.70$1.306.69$901.30$1038.70
970/9801080/1090Aug 21$8.65$1.356.41$971.35$1088.65
920/930980/1000Aug 21$17.20$2.806.14$912.80$997.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1040.00$1050.00$1060.00Aug 21$0.20$9.8049.00
$1050.00$1060.00$1070.00Aug 21$0.90$9.1010.11
$1100.00$1120.00$1140.00Aug 21$2.70$17.306.41
$1200.00$1210.00$1220.00Aug 21$1.35$8.656.41
$1170.00$1180.00$1190.00Aug 21$1.95$8.054.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$970.00$980.00$990.00Aug 21$0.85$9.1510.76
$1030.00$1040.00$1050.00Aug 21$2.40$7.603.17
$1100.00$1110.00$1120.00Aug 21$2.95$7.052.39
$910.00$920.00$930.00Aug 21$3.15$6.852.17
$840.00$850.00$860.00Aug 21$4.07$5.931.46

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 $-3.95, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1250.001:2Aug 21-$6.00$24.00
$1150.00$1170.001:2Aug 21-$14.15$5.85
$1210.00$1220.001:2Aug 21-$7.80$2.20
$1200.00$1210.001:2Aug 21-$8.15$1.85
$1120.00$1140.001:2Aug 21-$19.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$900.00$870.001:2Aug 21-$3.95$26.05
$860.00$850.001:2Aug 21-$0.46$9.54
$970.00$950.001:2Aug 21-$14.35$5.65
$850.00$840.001:2Aug 21-$5.03$4.97
$910.00$900.001:2Aug 21-$6.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.78%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1050.00Aug 21$50.000.510.4%4.78%5.22%98--
$1060.00Aug 21$47.000.481.4%4.50%5.89%7211
$1070.00Aug 21$39.600.462.4%3.79%6.14%2--
$1080.00Aug 21$39.200.433.3%3.75%7.05%563
$1090.00Aug 21$32.000.404.3%3.06%7.32%5--
$1100.00Aug 21$29.500.385.2%2.82%8.04%10477
$1120.00Aug 21$21.700.327.1%2.08%9.21%1925
$1140.00Aug 21$18.500.289.0%1.77%10.81%530
$1150.00Aug 21$17.400.2710.0%1.66%11.66%826
$1170.00Aug 21$10.500.2311.9%1.00%12.92%1--

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 961 vol/day, 180 traded recently)

FICO averages only 961 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 $1060.00 08-21 call last traded $170.85 on 06/05 (now $47.00/$51.70) — try a limit near $49.35. Also watch the $1060.00 11-20 call last traded $157.00 on 07/31 (now $122.00/$135.00) — try a limit near $128.50; the $1040.00 10-16 call last traded $339.80 on 07/28 (now $106.30/$118.00) — try a limit near $112.15. Most tradeable put: the $1140.00 12-18 put last traded $137.00 on 07/30 (now $182.00/$197.70) — try a limit near $182.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1040.00Oct 16$106.30$118.00$112.15$339.80 07/28$112.15–$370.45$112.1512
$1040.00Jan 21$296.00$314.00$305.00$460.11 06/09$305.00–$561.00$305.00--
$1040.00Aug 21$53.10$61.20$57.15--$57.15–$57.15—$53.103
$1040.00Dec 18$144.00$162.00$153.00--$153.00–$153.00—$144.004
$1060.00Aug 21$47.00$51.70$49.35$170.85 06/05$49.35–$324.95$49.3511
$1060.00Nov 20$122.00$135.00$128.50$157.00 07/31$128.50–$374.95$128.503
$1060.00Jan 15$149.80$163.80$156.80$379.57 07/28$156.80–$402.00$156.80--
$1060.00Jan 21$288.00$308.00$298.00$449.75 07/20$298.00–$551.00$298.00--
$1060.00Oct 16$95.00$108.60$101.80--$101.80–$101.80—$95.002
$1070.00Sep 18$66.40$80.10$73.25$107.45 07/31$73.25–$331.00$73.25--
$1020.00Aug 21$63.20$75.70$69.45$257.52 07/06$69.45–$362.95$69.45--
$1080.00Aug 21$39.20$46.30$42.75$62.05 07/31$42.75–$306.95$42.7563
$1080.00Sep 18$62.80$75.10$68.95$84.29 07/31$68.95–$321.00$68.95--
$1080.00Oct 16$85.90$99.90$92.90$106.23 07/31$92.90–$337.00$92.90--
$1080.00Nov 20$112.00$126.20$119.10$146.00 07/31$119.10–$359.00$119.108
$1080.00Dec 18$126.00$143.00$134.50$157.05 07/31$134.50–$373.00$134.50--
$1080.00Jan 15$140.00$156.20$148.10$205.30 06/23$148.10–$387.75$148.10--
$1080.00Mar 19$170.30$186.70$178.50$200.00 07/31$178.50–$419.00$178.50--
$1080.00Jan 21$280.00$298.00$289.00$356.07 07/30$289.00–$539.00$289.00--
$1090.00Aug 21$32.00$41.40$36.70$86.00 07/31$36.70–$297.00$36.70--
$1090.00Sep 18$59.20$73.70$66.45$79.80 07/31$66.45–$313.00$66.45--
$1000.00Aug 21$73.60$85.40$79.50$160.00 07/30$79.50–$382.95$79.50264
$1000.00Dec 18$164.00$181.50$172.75$266.40 06/24$172.75–$433.00$172.75--
$1000.00Jan 15$178.00$192.40$185.20$409.50 07/28$185.20–$447.00$185.20--
$1000.00Jan 21$314.00$334.00$324.00$585.00 07/28$324.00–$585.00$324.00--
$1100.00Aug 21$29.50$38.90$34.20$67.00 07/31$34.20–$287.00$34.20477
$1100.00Sep 18$55.00$68.00$61.50$100.49 07/31$61.50–$305.00$61.50--
$1100.00Oct 16$78.30$91.70$85.00$288.58 07/28$85.00–$321.00$85.00--
$1100.00Nov 20$104.00$117.90$110.95$142.55 07/31$110.95–$343.95$110.954
$1100.00Dec 18$118.00$136.40$127.20$147.22 07/31$127.20–$357.95$127.20--
$1100.00Jan 15$135.00$148.10$141.55$351.97 07/28$141.55–$373.00$141.55--
$1100.00Mar 19$162.00$179.80$170.90$222.15 07/30$170.90–$407.00$170.90--
$1100.00Jan 21$272.00$290.00$281.00$325.45 07/31$281.00–$527.00$281.00--
$1110.00Aug 21$24.70$36.40$30.55$45.61 07/31$30.55–$278.95$30.55--
$1110.00Sep 18$51.00$64.20$57.60$74.68 07/31$57.60–$295.85$57.60--
$980.00Aug 21$84.10$102.00$93.05--$93.05–$93.05—$84.105
$1120.00Aug 21$21.70$33.00$27.35$42.10 07/31$27.35–$269.00$27.3525
$1120.00Nov 20$96.00$109.70$102.85$148.27 07/30$102.85–$329.00$102.85200
$1120.00Dec 18$110.00$127.10$118.55$166.58 07/30$118.55–$344.00$118.5520
$1120.00Jan 15$124.00$141.10$132.55$181.58 07/30$132.55–$359.70$132.55--
$1120.00Mar 19$154.00$171.90$162.95$212.97 07/30$162.95–$393.00$162.95--
$1130.00Aug 21$19.30$30.00$24.65$39.04 07/31$24.65–$261.00$24.65--
$1140.00Aug 21$18.50$27.90$23.20$50.00 07/31$23.20–$251.00$23.2030
$1140.00Sep 18$40.30$55.00$47.65$93.60 07/30$47.65–$271.00$47.65--
$1140.00Oct 16$63.50$78.30$70.90$108.30 07/30$70.90–$289.00$70.90--
$1140.00Nov 20$88.00$104.10$96.05$139.70 07/30$96.05–$315.00$96.05--
$1140.00Dec 18$102.00$118.30$110.15$124.00 07/31$110.15–$330.00$110.1512
$1140.00Jan 15$116.00$132.70$124.35$171.55 07/30$124.35–$345.00$124.35--
$1140.00Mar 19$146.00$163.20$154.60$209.00 07/30$154.60–$381.00$154.60--
$1150.00Aug 21$17.40$25.90$21.65$49.60 07/31$21.65–$243.00$21.6526
$1150.00Sep 18$38.50$51.40$44.95$91.87 07/30$44.95–$263.00$44.953
$1160.00Aug 21$12.20$24.10$18.15$43.37 07/31$18.15–$233.00$18.15--
$1160.00Sep 18$35.70$49.60$42.65$65.10 07/31$42.65–$255.00$42.6518
$1160.00Oct 16$56.00$70.10$63.05$76.83 07/31$63.05–$274.55$63.05--
$1160.00Nov 20$82.00$97.20$89.60$100.70 07/31$89.60–$301.00$89.60--
$1160.00Dec 18$96.00$111.90$103.95$155.54 07/30$103.95–$317.00$103.95--
$1160.00Jan 15$108.10$125.80$116.95$165.93 07/30$116.95–$333.00$116.95--
$1160.00Mar 19$138.20$155.60$146.90$196.00 07/30$146.90–$367.95$146.90--
$1160.00Jun 17$174.00$194.00$184.00$238.10 07/30$184.00–$410.00$184.00--
$1160.00Jan 21$248.00$268.00$258.00$326.00 07/30$258.00–$497.00$258.00--
$1170.00Aug 21$10.50$25.30$17.90$25.30 07/31$17.90–$225.00$17.90--
$1170.00Jan 15$104.70$122.00$113.35$168.00 07/30$113.35–$326.95$113.35--
$1180.00Aug 21$10.50$18.90$14.70$157.50 07/28$14.70–$217.00$14.7066
$1180.00Sep 18$30.40$43.60$37.00$65.39 07/31$37.00–$239.00$37.00--
$1180.00Oct 16$50.60$62.70$56.65$67.53 07/31$56.65–$259.75$56.6510
$1180.00Nov 20$74.00$89.60$81.80$106.82 07/31$81.80–$287.90$81.80--
$1180.00Dec 18$88.00$106.70$97.35$193.30 06/30$97.35–$303.75$97.35--
$1180.00Jan 15$102.00$119.20$110.60$156.18 07/30$110.60–$319.90$110.60--
$1190.00Aug 21$8.50$18.40$13.45$35.00 07/31$13.45–$209.35$13.45--
$1190.00Sep 18$26.80$39.90$33.35$70.00 07/30$33.35–$231.75$33.35--
$900.00Jan 21$362.00$382.00$372.00--$372.00–$372.00—$362.0060
$1200.00Aug 21$10.00$18.50$14.25$26.01 07/31$14.25–$200.00$14.25221
$1200.00Sep 18$26.90$37.00$31.95$108.60 07/30$31.95–$225.00$31.9531
$1200.00Oct 16$44.80$58.70$51.75$80.41 07/31$51.75–$245.75$51.7519
$1200.00Nov 20$68.00$81.80$74.90$208.63 07/13$74.90–$275.00$74.90--
$1200.00Jan 15$96.90$111.00$103.95$214.50 07/17$103.95–$307.00$103.95--
$1200.00Mar 19$124.10$141.90$133.00$194.22 07/30$133.00–$343.75$133.00--
$1200.00Jan 21$234.00$254.00$244.00$302.00 07/30$244.00–$476.00$244.00--
$1210.00Aug 21$6.60$15.80$11.20$17.83 07/31$11.20–$192.15$11.2026
$1210.00Sep 18$23.60$36.70$30.15$66.87 07/30$30.15–$217.00$30.15--
$1210.00Oct 16$42.20$55.80$49.00$61.65 07/31$49.00–$239.00$49.006
$1220.00Aug 21$4.80$14.20$9.50$15.77 07/31$9.50–$185.45$9.5065
$1220.00Sep 18$20.50$33.00$26.75$107.60 07/23$26.75–$209.75$26.75--
$1220.00Oct 16$38.60$53.50$46.05$225.00 07/28$46.05–$231.75$46.05--
$1220.00Nov 20$62.00$80.60$71.30$164.40 07/22$71.30–$262.95$71.30--
$1220.00Jan 15$90.80$104.80$97.80$205.10 07/01$97.80–$295.00$97.80--
$1220.00Mar 19$118.00$136.00$127.00$225.00 07/30$127.00–$332.00$127.00--
$1220.00Jan 21$228.00$248.00$238.00$340.00 07/30$238.00–$467.00$238.00--
$1230.00Aug 21$4.30$14.00$9.15$57.60 07/30$9.15–$177.65$9.15--
$1230.00Sep 18$17.30$31.60$24.45$113.22 07/21$24.45–$203.00$24.45--
$1230.00Oct 16$37.20$51.10$44.15$55.65 07/31$44.15–$225.00$44.15--
$1230.00Jan 15$86.00$103.20$94.60$226.15 07/13$94.60–$289.00$94.60--
$1240.00Aug 21$2.30$13.30$7.80$13.50 07/31$7.80–$169.00$7.80--
$1240.00Sep 18$18.00$28.80$23.40$32.00 07/31$23.40–$196.75$23.4029
$1240.00Oct 16$34.90$49.40$42.15$87.30 06/23$42.15–$219.00$42.155
$1240.00Nov 20$56.00$74.70$65.35$169.00 07/20$65.35–$249.95$65.35--
$1240.00Dec 18$70.00$89.00$79.50$118.71 07/30$79.50–$267.00$79.50--
$1240.00Mar 19$112.00$129.50$120.75$182.30 07/30$120.75–$321.00$120.75--
$1250.00Aug 21$6.00$9.50$7.75$17.00 07/31$7.75–$161.00$7.75--
$1250.00Sep 18$18.00$27.30$22.65$39.30 07/31$22.65–$189.00$22.658
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1050.00Aug 21$51.40$62.10$56.75$28.45 07/31$8.78–$56.75$51.40191
$1050.00Jan 15$140.20$153.00$146.60$142.55 06/03$62.05–$146.60$142.55--
$1040.00Aug 21$46.70$54.00$50.35$35.55 07/31$8.28–$50.35$46.7022
$1040.00Sep 18$71.20$84.30$77.75$52.10 07/31$15.65–$77.75$71.2013
$1040.00Oct 16$92.40$105.10$98.75$50.50 07/30$25.45–$98.75$92.4037
$1040.00Dec 18$124.00$139.50$131.75$131.25 06/18$49.00–$131.75$131.25--
$1040.00Jan 21$228.00$246.00$237.00$247.03 06/18$160.00–$237.00$237.00--
$1060.00Aug 21$54.00$67.50$60.75$4.17 07/29$9.50–$60.75$54.00--
$1060.00Oct 16$102.60$115.90$109.25$75.00 07/31$28.45–$109.25$102.60--
$1060.00Nov 20$122.00$137.40$129.70$142.40 06/22$44.05–$129.70$129.70--
$1060.00Dec 18$134.00$150.30$142.15$105.00 07/30$54.70–$142.15$134.00--
$1060.00Jan 15$146.10$160.10$153.10$106.25 07/30$65.50–$153.10$146.10--
$1030.00Aug 21$43.50$49.20$46.35$17.00 07/30$7.88–$46.35$43.505
$1070.00Aug 21$61.40$75.60$68.50$49.00 07/31$8.83–$68.50$61.40--
$1070.00Sep 18$87.60$100.60$94.10$50.60 07/30$18.15–$94.10$87.606
$1070.00Jan 15$151.60$165.60$158.60$160.20 06/23$67.00–$158.60$158.60--
$1020.00Aug 21$38.00$44.70$41.35$15.65 07/30$7.28–$41.35$38.0026
$1020.00Sep 18$62.10$76.00$69.05$40.00 07/31$13.80–$69.05$62.1016
$1020.00Oct 16$86.00$95.10$90.55$48.00 07/30$22.05–$90.55$86.00--
$1020.00Dec 18$114.00$129.30$121.65$126.00 06/18$44.25–$121.65$121.65--
$1020.00Jan 15$125.10$139.10$132.10$92.93 07/01$54.05–$132.10$125.10--
$1020.00Mar 19$146.00$162.70$154.35$103.94 07/20$76.05–$154.35$146.00--
$1080.00Aug 21$66.00$79.60$72.80$54.60 07/31$9.48–$72.80$66.00--
$1080.00Sep 18$93.40$106.00$99.70$61.70 07/31$19.65–$99.70$93.40--
$1080.00Oct 16$116.20$127.90$122.05$121.20 06/23$31.05–$122.05$121.2088
$1080.00Nov 20$134.00$149.40$141.70$79.40 07/14$48.25–$141.70$134.00--
$1080.00Dec 18$146.00$161.60$153.80$155.91 06/18$58.20–$153.80$153.80--
$1080.00Mar 19$178.30$194.80$186.55$155.05 07/31$94.05–$186.55$178.30--
$1090.00Aug 21$74.80$85.40$80.10$59.56 07/31$9.63–$80.10$74.8023
$1090.00Sep 18$99.30$112.00$105.65$45.50 07/16$21.10–$105.65$99.30--
$1090.00Jan 15$160.20$177.20$168.70$166.84 06/23$72.55–$168.70$166.84--
$1000.00Aug 21$31.30$36.70$34.00--$34.00–$34.00—$31.30259
$1000.00Jun 17$162.00$180.00$171.00--$171.00–$171.00—$162.001
$1100.00Aug 21$79.90$94.00$86.95$45.00 07/31$10.25–$86.95$79.90--
$1100.00Sep 18$105.50$118.00$111.75$71.60 07/31$22.80–$111.75$105.50--
$1100.00Oct 16$125.50$139.30$132.40$111.50 07/31$34.55–$132.40$125.50--
$1100.00Nov 20$144.00$159.70$151.85$104.65 07/30$53.10–$151.85$144.00--
$1100.00Dec 18$156.00$173.30$164.65$106.10 07/30$64.05–$164.65$156.00--
$1100.00Jan 15$166.50$183.50$175.00$124.05 07/30$75.00–$175.00$166.50--
$1100.00Mar 19$189.70$205.80$197.75$162.41 07/31$100.05–$197.75$189.70--
$1100.00Jun 17$214.30$232.00$223.15$181.99 07/30$128.00–$223.15$214.30--
$1100.00Jan 21$262.00$280.00$271.00$256.45 07/31$182.00–$271.00$262.00--
$990.00Aug 21$26.50$36.10$31.30--$31.30–$31.30—$26.505
$1110.00Aug 21$85.10$99.60$92.35$50.15 07/31$11.75–$92.35$85.1053
$1110.00Sep 18$111.90$124.00$117.95$70.87 07/30$24.05–$117.95$111.904
$1110.00Jan 15$172.10$188.60$180.35$134.50 07/30$78.05–$180.35$172.10--
$980.00Aug 21$23.00$32.70$27.85--$27.85–$27.85—$23.0075
$980.00Sep 18$48.00$56.80$52.40--$52.40–$52.40—$48.0014
$980.00Oct 16$65.60$78.00$71.80--$71.80–$71.80—$65.6017
$980.00Nov 20$82.00$99.60$90.80--$90.80–$90.80—$82.0027
$1120.00Aug 21$92.20$109.20$100.70$54.64 07/31$11.00–$100.70$92.2057
$1120.00Sep 18$118.10$130.80$124.45$81.95 07/31$25.20–$124.45$118.10--
$1120.00Oct 16$138.10$151.90$145.00$90.50 07/30$39.40–$145.00$138.10--
$1120.00Nov 20$158.00$172.20$165.10$147.00 07/31$58.45–$165.10$158.00--
$1120.00Jan 15$180.50$195.60$188.05$147.75 07/31$81.00–$188.05$180.50--
$1120.00Mar 19$200.30$218.00$209.15$172.45 07/31$106.05–$209.15$200.30--
$1120.00Jan 21$274.00$292.00$283.00$228.02 07/14$191.00–$283.00$274.00--
$970.00Aug 21$20.80$29.70$25.25--$25.25–$25.25—$20.8018
$1130.00Aug 21$99.80$116.00$107.90$60.03 07/31$12.50–$107.90$99.80--
$1130.00Sep 18$124.80$138.00$131.40$101.35 07/31$27.00–$131.40$124.80--
$1130.00Jan 15$184.40$201.10$192.75$135.00 07/30$86.55–$192.75$184.40--
$1140.00Aug 21$107.80$124.00$115.90$91.79 07/31$13.70–$115.90$107.80--
$1140.00Sep 18$131.60$144.00$137.80$83.78 07/30$28.05–$137.80$131.60--
$1140.00Oct 16$148.10$165.20$156.65$98.57 07/30$43.70–$156.65$148.10--
$1140.00Nov 20$170.00$184.40$177.20$127.05 07/30$64.05–$177.20$170.00--
$1140.00Dec 18$182.00$197.70$189.85$137.00 07/30$75.10–$189.85$182.0033
$1140.00Jan 15$190.60$207.10$198.85$147.05 07/30$87.05–$198.85$190.60--
$1140.00Mar 19$212.20$230.00$221.10$174.00 07/30$113.00–$221.10$212.20--
$1140.00Jun 17$236.00$256.00$246.00$196.35 07/30$142.00–$246.00$236.00--
$950.00Aug 21$15.80$23.80$19.80--$19.80–$19.80—$15.8033
$1150.00Aug 21$114.30$131.90$123.10$60.31 07/30$15.40–$123.10$114.30--
$1150.00Sep 18$136.60$152.00$144.30$86.80 07/30$30.05–$144.30$136.60--
$1150.00Jan 15$196.00$213.60$204.80$187.40 06/24$90.45–$204.80$196.00--
$940.00Sep 18$34.30$42.50$38.40--$38.40–$38.40—$34.3015
$940.00Dec 18$78.00$94.40$86.20--$86.20–$86.20—$78.003
$1160.00Aug 21$122.00$140.00$131.00$98.35 07/31$16.95–$131.00$122.00--
$1160.00Sep 18$145.40$158.00$151.70$77.10 07/30$32.40–$151.70$145.40--
$1160.00Oct 16$162.00$177.90$169.95$133.10 06/16$48.90–$169.95$162.00--
$1160.00Jan 15$203.30$221.60$212.45$175.70 06/26$94.05–$212.45$203.30--
$1170.00Aug 21$132.00$148.00$140.00$83.07 07/31$17.90–$140.00$132.00--
$1170.00Sep 18$151.30$167.10$159.20$117.10 07/31$34.55–$159.20$151.30--
$1170.00Jan 15$209.00$227.20$218.10$186.35 06/08$96.05–$218.10$209.00--
$920.00Aug 21$7.40$14.80$11.10--$11.10–$11.10—$7.4052
$1180.00Aug 21$139.00$156.00$147.50$89.62 07/31$21.75–$147.50$139.00--
$1180.00Oct 16$176.00$189.90$182.95$54.80 07/28$53.90–$182.95$176.00--
$1180.00Nov 20$194.00$213.10$203.55$75.35 07/29$77.65–$203.55$194.00--
$1180.00Jan 15$216.30$234.00$225.15$180.14 06/29$100.10–$225.15$216.30--
$1180.00Jun 17$263.00$280.00$271.50$219.70 07/21$158.00–$271.50$263.00--
$1190.00Aug 21$149.10$164.00$156.55$76.22 07/23$20.20–$156.55$149.10--
$1190.00Sep 18$166.50$182.00$174.25$99.22 07/23$39.05–$174.25$166.50--
$1190.00Jan 15$223.60$240.70$232.15$194.67 06/16$104.05–$232.15$223.60--
$900.00Aug 21$6.50$10.40$8.45--$8.45–$8.45—$6.50222
$900.00Sep 18$23.30$27.00$25.15--$25.15–$25.15—$23.3020
$900.00Oct 16$36.30$48.00$42.15--$42.15–$42.15—$36.3012
$1200.00Aug 21$158.00$174.00$166.00$68.05 07/30$25.15–$166.00$158.00130
$1200.00Sep 18$173.00$190.00$181.50$158.07 07/31$43.20–$181.50$173.00--
$1200.00Oct 16$191.50$205.60$198.55$123.70 07/23$58.05–$198.55$191.50--
$1200.00Nov 20$208.00$227.80$217.90$198.40 06/03$83.50–$217.90$208.00--
$1200.00Dec 18$220.00$238.00$229.00$102.00 07/28$95.70–$229.00$220.00--
$1200.00Jan 15$230.90$248.00$239.45$151.46 07/16$107.40–$239.45$230.90--

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 1,388
Total Puts 1,512
Put/Call Ratio 1.09
Net Difference -124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,048
Total Puts 4,081
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