Tour v490
FICO
FAIR ISAAC CORP
$1046.99 +0.15%
$1049.49 (+0.24%)🌙
as of 08/04 06:42 PM
(8/3 18:28) ◀
|
Tuesday, August 4, 2026 (6:42pm)
January 2026
|
▶ (8/5 18:44)
◀ 8/4 18:42 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,607
Calls: 920 (57%)
Puts: 687 (43%)
Prior (08/03) 2,900
Calls: 1,388 (48%)
Puts: 1,512 (52%)
Current vs Prior -44.59%
Calls: -33.72% (Calls)
Puts: -54.56% (Puts)
Prior 7-Day Total 12,611
Calls: 7,151 (57%)
Puts: 5,460 (43%)
Prior 7-Day Average 1,801
Calls: 1,021 (57%)
Puts: 780 (43%)
Current vs Prior 7-Day Avg -10.80%
Calls: -9.94%
Puts: -11.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $12.89M
Calls: $5.05M (39%)
Puts: $7.84M (61%)
Prior (08/03) $12.14M
Calls: $5.32M (44%)
Puts: $6.82M (56%)
Current vs Prior +6.12%
Calls: -5.07%
Puts: +14.85%
Prior 7-Day Total $65.58M
Calls: $35.79M (55%)
Puts: $29.79M (45%)
Prior 7-Day Average $9.37M
Calls: $5.11M (55%)
Puts: $4.26M (45%)
Current vs Prior 7-Day Avg +37.56%
Calls: -1.21%
Puts: +84.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.75
Prior (08/03) 1.09
Current vs Prior -31.45%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -25.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 5,546
Calls: 2,855 (51%)
Puts: 2,691 (49%)
Prior (08/03) 5,634
Calls: 3,455 (61%)
Puts: 2,179 (39%)
Current vs Prior -1.56%
Prior 7-Day Total 50,140
Calls: 27,895 (56%)
Puts: 22,245 (44%)
Prior 7-Day Average 7,162
Calls: 3,985 (56%)
Puts: 3,177 (44%)
Current vs Prior 7-Day Avg -22.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.73% | 16.93%
Prior 10.89% | 16.79%
Current vs Prior -1.50% | +0.82%
Prior 7-Day Avg 12.20% | 16.72%
Current vs 7-Day Avg -12.04% | +1.24%
Prior 7-Day Eod 10.89% | 16.79%
Current vs 7-Day Eod -1.50% | +0.82%
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 15.46% | 13.20%
Calls: 16.69% | 12.73%
Puts: 14.24% | 13.68%
Current vs 7-Day Avg +21.76% | +6.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($7.84M). Below-average activity with volume down 45% vs prior. P/C ratio dropping 31% - sentiment shifting bullish.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 8.0%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Sep 1849.1053.80$51.459.1%10.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 21202.10214.10$208.105.8%90.90--
$1240.00Aug 21192.80205.80$199.306.5%10.88--
$1230.00Aug 21183.40195.80$189.606.5%320.87--
$1200.00Sep 18172.40187.00$179.708.1%30.7224
$1220.00Aug 21171.40186.30$178.858.3%140.86130

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. 22 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 2176.9089.40$83.1515.0%30.68268
$1000.00Sep 18105.60119.70$112.6512.5%10.64--
$1020.00Sep 1894.80108.00$101.4013.0%10.60--
$1040.00Sep 1884.8098.00$91.4014.4%180.5633
$1040.00Aug 2153.4065.10$59.2519.7%430.5632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 21202.10214.10$208.105.8%90.90--
$1240.00Aug 21192.80205.80$199.306.5%10.88--
$1230.00Aug 21183.40195.80$189.606.5%320.87--
$1220.00Aug 21171.40186.30$178.858.3%140.86130
$1200.00Aug 21153.90168.00$160.958.8%40.83131

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 647, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 218.4016.80$12.6066.7%1140.18235
$1040.00Aug 2153.4065.10$59.2519.7%430.5632
$1050.00Aug 2150.0058.60$54.3015.8%380.5337
$1060.00Aug 2145.7054.10$49.9016.8%200.5043
$1040.00Sep 1884.8098.00$91.4014.4%180.5633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Sep 1869.3082.90$76.1017.9%480.4420
$1230.00Aug 21183.40195.80$189.606.5%320.87--
$900.00Aug 214.808.10$6.4551.2%200.10270
$950.00Aug 2113.7017.90$15.8026.6%180.2040
$980.00Aug 2122.0026.20$24.1017.4%170.2879

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 7.0%, max 16.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1200.00Aug 21Sep 1862.4%57.0%9.5%115235
$1100.00Aug 21Sep 1861.3%57.9%5.7%14484
$1120.00Aug 21Sep 1861.8%58.5%5.7%1839
$1140.00Aug 21Sep 1861.0%58.3%4.6%1231
$1060.00Aug 21Sep 1860.8%58.5%3.9%3447
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$880.00Aug 21Sep 1863.0%54.0%16.6%47
$850.00Aug 21Sep 1865.4%56.4%16.0%6--
$1200.00Aug 21Sep 1862.4%57.0%9.5%7155
$910.00Aug 21Sep 1862.8%57.7%8.9%87
$1020.00Aug 21Sep 1861.0%56.6%7.8%1059

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 39.00, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1250.00Aug 21$3.20$26.80$3.208.38$1223.20
$1180.00$1200.00Aug 21$2.40$17.60$2.407.33$1182.40
$1150.00$1160.00Sep 18$1.50$8.50$1.505.67$1151.50
$1200.00$1220.00Aug 21$3.10$16.90$3.105.45$1203.10
$1190.00$1200.00Sep 18$1.90$8.10$1.904.26$1191.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$880.00Aug 21$0.50$19.50$0.5039.00$899.50
$920.00$910.00Aug 21$0.65$9.35$0.6514.38$919.35
$880.00$870.00Sep 18$0.65$9.35$0.6514.38$879.35
$880.00$850.00Aug 21$2.02$27.98$2.0213.85$877.98
$1000.00$990.00Aug 21$1.40$8.60$1.406.14$998.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 32.33, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1000.00$1040.00Aug 21$23.90$23.90$16.101.48$1023.90
$1000.00$1020.00Sep 18$11.25$11.25$8.751.29$1011.25
$1020.00$1040.00Sep 18$10.00$10.00$10.001.00$1030.00
$1090.00$1100.00Sep 18$5.00$5.00$5.001.00$1095.00
$1040.00$1050.00Aug 21$4.95$4.95$5.050.98$1044.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1240.00$1230.00Aug 21$9.70$9.70$0.3032.33$1230.30
$1220.00$1200.00Aug 21$17.90$17.90$2.108.52$1202.10
$1250.00$1240.00Aug 21$8.80$8.80$1.207.33$1241.20
$1200.00$1180.00Aug 21$17.55$17.55$2.457.16$1182.45
$1160.00$1130.00Aug 21$24.60$24.60$5.404.56$1135.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $24.51, cheapest $9.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1200.00Aug 21Sep 18$21.3562.4%57.0%
$1140.00Aug 21Sep 18$28.4561.0%58.3%
$1120.00Aug 21Sep 18$29.2561.8%58.5%
$1000.00Aug 21Sep 18$29.5057.2%57.2%
$1100.00Aug 21Sep 18$29.7561.3%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Sep 18$9.6265.4%56.4%
$880.00Aug 21Sep 18$11.1563.0%54.0%
$910.00Aug 21Sep 18$17.8062.8%57.7%
$900.00Aug 21Sep 18$17.9058.2%57.0%
$1200.00Aug 21Sep 18$18.7562.4%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 10.10% of stock, avg 14.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1040.00Aug 21$59.25$46.50$105.75$934.25$1145.7510.10%
$1050.00Aug 21$54.30$53.10$107.40$942.60$1157.4010.26%
$1060.00Aug 21$49.90$57.55$107.45$952.55$1167.4510.26%
$1000.00Aug 21$83.15$29.40$112.55$887.45$1112.5510.75%
$1100.00Aug 21$34.75$81.15$115.90$984.10$1215.9011.07%
$1120.00Aug 21$29.00$95.25$124.25$995.75$1244.2511.87%
$1180.00Aug 21$15.00$143.40$158.40$1021.60$1338.4015.13%
$1060.00Sep 18$81.60$85.85$167.45$892.55$1227.4515.99%
$1040.00Sep 18$91.40$76.10$167.50$872.50$1207.5016.00%
$1070.00Sep 18$77.65$90.70$168.35$901.65$1238.3516.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 4.24% of stock, avg 10.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1180.00$1000.00Aug 21$15.00$29.40$44.40$955.60$1224.40
$1140.00$1000.00Aug 21$23.00$29.40$52.40$947.60$1192.40
$1180.00$1020.00Aug 21$15.00$40.70$55.70$964.30$1235.70
$1180.00$1030.00Aug 21$15.00$43.00$58.00$972.00$1238.00
$1120.00$1000.00Aug 21$29.00$29.40$58.40$941.60$1178.40
$1180.00$1040.00Aug 21$15.00$46.50$61.50$978.50$1241.50
$1140.00$1020.00Aug 21$23.00$40.70$63.70$956.30$1203.70
$1100.00$1000.00Aug 21$34.75$29.40$64.15$935.85$1164.15
$1140.00$1030.00Aug 21$23.00$43.00$66.00$964.00$1206.00
$1180.00$1050.00Aug 21$15.00$53.10$68.10$981.90$1248.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 10.76, avg credit $10.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
880/8901090/1100Sep 18$9.15$0.8510.76$880.85$1099.15
1000/10201040/1060Sep 18$18.10$1.909.53$1001.90$1058.10
980/9901040/1050Aug 21$8.85$1.157.70$981.15$1048.85
880/8901080/1090Sep 18$8.45$1.555.45$881.55$1088.45
900/9101040/1050Aug 21$8.40$1.605.25$901.60$1048.40
900/9101090/1100Sep 18$8.35$1.655.06$901.65$1098.35
980/9901050/1060Aug 21$8.30$1.704.88$981.70$1058.30
880/8901110/1120Sep 18$8.20$1.804.56$881.80$1118.20
970/9801040/1050Aug 21$8.10$1.904.26$971.90$1048.10
880/8901060/1070Sep 18$8.10$1.904.26$881.90$1068.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1020.00$1040.00$1060.00Sep 18$0.20$19.8099.00
$1060.00$1070.00$1080.00Sep 18$0.10$9.9099.00
$1110.00$1120.00$1130.00Sep 18$0.40$9.6024.00
$1120.00$1130.00$1140.00Sep 18$0.50$9.5019.00
$1040.00$1050.00$1060.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1200.00$1220.00Aug 21$0.35$19.6556.14
$1000.00$1020.00$1040.00Sep 18$0.35$19.6556.14
$890.00$900.00$910.00Sep 18$0.25$9.7539.00
$1020.00$1040.00$1060.00Sep 18$1.10$18.9017.18
$970.00$980.00$990.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-15.70, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1140.00$1180.001:2Aug 21-$7.00$33.00
$1220.00$1250.001:2Aug 21-$3.10$26.90
$1060.00$1100.001:2Aug 21-$19.60$20.40
$1200.00$1220.001:2Aug 21-$6.40$13.60
$1210.00$1240.001:2Sep 18-$19.75$10.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1080.001:2Sep 18-$15.70$104.30
$980.00$930.001:2Sep 18-$12.80$37.20
$880.00$850.001:2Aug 21-$1.91$28.09
$900.00$880.001:2Aug 21-$5.45$14.55
$940.00$920.001:2Aug 21-$6.85$13.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 7.37%, avg 3.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1060.00Sep 18$77.200.531.2%7.37%8.62%144
$1070.00Sep 18$71.300.512.2%6.81%9.01%1--
$1080.00Sep 18$69.000.493.1%6.59%9.74%2--
$1090.00Sep 18$63.000.474.1%6.02%10.13%21
$1100.00Sep 18$57.000.455.1%5.44%10.51%126
$1110.00Sep 18$55.400.446.0%5.29%11.31%1--
$1120.00Sep 18$52.700.427.0%5.03%12.01%1--
$1050.00Aug 21$50.000.530.3%4.78%5.06%3837
$1140.00Sep 18$49.100.388.9%4.69%13.57%1--
$1130.00Sep 18$48.600.407.9%4.64%12.57%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, 169 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 $1000.00 01-15 call last traded $409.50 on 07/28 (now $184.60/$194.60) — try a limit near $189.60. Also watch the $1000.00 01-21 call last traded $585.00 on 07/28 (now $316.00/$336.00) — try a limit near $326.00; the $1080.00 01-15 call last traded $205.30 on 06/23 (now $146.00/$159.20) — try a limit near $152.60. Most tradeable put: the $1200.00 09-18 put last traded $158.07 on 07/31 (now $172.40/$187.00) — try a limit near $172.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1050.00Aug 21$50.00$58.60$54.30--$54.30–$54.30—$50.0037
$1040.00Oct 16$106.90$119.70$113.30$339.80 07/28$112.15–$370.45$113.30--
$1040.00Jan 21$298.00$318.00$308.00$460.11 06/09$305.00–$561.00$308.00--
$1040.00Aug 21$53.40$65.10$59.25--$57.15–$59.25$53.4032
$1040.00Sep 18$84.80$98.00$91.40--$91.40–$91.40—$84.8033
$1040.00Nov 20$136.20$147.20$141.70--$141.70–$141.70—$136.205
$1040.00Jan 15$164.50$176.90$170.70--$170.70–$170.70—$164.501
$1040.00Mar 19$195.10$206.50$200.80--$200.80–$200.80—$195.1012
$1060.00Aug 21$45.70$54.10$49.90$170.85 06/05$49.35–$324.95$49.9043
$1060.00Nov 20$126.30$139.20$132.75$157.00 07/31$128.50–$374.95$132.754
$1060.00Jan 15$154.60$169.20$161.90$379.57 07/28$156.80–$402.00$161.9011
$1060.00Jan 21$290.00$310.00$300.00$449.75 07/20$298.00–$551.00$300.00--
$1060.00Oct 16$99.70$108.00$103.85--$101.80–$103.85$99.7012
$1060.00Sep 18$77.20$86.00$81.60--$81.60–$81.60—$77.204
$1060.00Dec 18$138.00$153.30$145.65--$145.65–$145.65—$138.002
$1070.00Sep 18$71.30$84.00$77.65$107.45 07/31$73.25–$331.00$77.65--
$1020.00Aug 21$63.10$77.50$70.30$257.52 07/06$69.45–$362.95$70.30--
$1020.00Nov 20$145.80$158.40$152.10--$152.10–$152.10—$145.80200
$1020.00Jan 15$174.50$187.70$181.10--$181.10–$181.10—$174.501
$1080.00Aug 21$35.00$45.60$40.30$62.05 07/31$40.30–$306.95$40.30--
$1080.00Sep 18$69.00$78.60$73.80$84.29 07/31$68.95–$321.00$73.80--
$1080.00Oct 16$87.90$104.00$95.95$106.23 07/31$92.90–$337.00$95.95--
$1080.00Nov 20$115.80$130.50$123.15$146.00 07/31$119.10–$359.00$123.15--
$1080.00Dec 18$130.00$145.00$137.50$157.05 07/31$134.50–$373.00$137.50--
$1080.00Jan 15$146.00$159.20$152.60$205.30 06/23$148.10–$387.75$152.603
$1080.00Mar 19$177.80$191.50$184.65$200.00 07/31$178.50–$419.00$184.65--
$1080.00Jan 21$282.00$302.00$292.00$356.07 07/30$289.00–$539.00$292.00--
$1090.00Aug 21$34.60$41.60$38.10$86.00 07/31$36.70–$297.00$38.10--
$1090.00Sep 18$63.00$76.00$69.50$79.80 07/31$66.45–$313.00$69.501
$1000.00Aug 21$76.90$89.40$83.15$160.00 07/30$79.50–$382.95$83.15268
$1000.00Dec 18$168.00$183.90$175.95$266.40 06/24$172.75–$433.00$175.95--
$1000.00Jan 15$184.60$194.60$189.60$409.50 07/28$185.20–$447.00$189.607
$1000.00Jan 21$316.00$336.00$326.00$585.00 07/28$324.00–$585.00$326.009
$1000.00Nov 20$155.80$168.20$162.00--$162.00–$162.00—$155.801
$1100.00Aug 21$29.10$40.40$34.75$67.00 07/31$34.20–$287.00$34.75478
$1100.00Sep 18$57.00$72.00$64.50$100.49 07/31$61.50–$305.00$64.506
$1100.00Oct 16$80.20$95.50$87.85$288.58 07/28$85.00–$321.00$87.856
$1100.00Nov 20$107.80$122.30$115.05$142.55 07/31$110.95–$343.95$115.05--
$1100.00Dec 18$123.80$137.20$130.50$147.22 07/31$127.20–$357.95$130.50--
$1100.00Jan 15$136.50$151.80$144.15$351.97 07/28$141.55–$373.00$144.15--
$1100.00Mar 19$166.60$183.30$174.95$222.15 07/30$170.90–$407.00$174.95--
$1100.00Jan 21$274.00$294.00$284.00$325.45 07/31$281.00–$527.00$284.00--
$1110.00Aug 21$25.60$37.90$31.75$45.61 07/31$30.55–$278.95$31.75--
$1110.00Sep 18$55.40$69.20$62.30$74.68 07/31$57.60–$295.85$62.30--
$1120.00Aug 21$23.00$35.00$29.00$42.10 07/31$27.35–$269.00$29.0039
$1120.00Nov 20$99.60$114.40$107.00$148.27 07/30$102.85–$329.00$107.00200
$1120.00Dec 18$114.00$130.40$122.20$166.58 07/30$118.55–$344.00$122.20--
$1120.00Jan 15$130.40$144.30$137.35$181.58 07/30$132.55–$359.70$137.35--
$1120.00Mar 19$158.80$175.40$167.10$212.97 07/30$162.95–$393.00$167.10--
$1130.00Aug 21$20.00$31.40$25.70$39.04 07/31$24.65–$261.00$25.70--
$1140.00Aug 21$17.00$29.00$23.00$50.00 07/31$23.00–$251.00$23.0031
$1140.00Sep 18$49.10$53.80$51.45$93.60 07/30$47.65–$271.00$51.45--
$1140.00Oct 16$64.20$81.30$72.75$108.30 07/30$70.90–$289.00$72.75--
$1140.00Nov 20$92.00$107.40$99.70$139.70 07/30$96.05–$315.00$99.70--
$1140.00Dec 18$106.50$123.20$114.85$124.00 07/31$110.15–$330.00$114.85--
$1140.00Jan 15$122.70$137.10$129.90$171.55 07/30$124.35–$345.00$129.90--
$1140.00Mar 19$151.90$168.00$159.95$209.00 07/30$154.60–$381.00$159.95--
$1150.00Aug 21$15.60$28.50$22.05$49.60 07/31$21.65–$243.00$22.05--
$1150.00Sep 18$45.10$50.40$47.75$91.87 07/30$44.95–$263.00$47.75--
$1160.00Aug 21$12.30$25.40$18.85$43.37 07/31$18.15–$233.00$18.85--
$1160.00Sep 18$39.30$53.20$46.25$65.10 07/31$42.65–$255.00$46.25--
$1160.00Oct 16$58.00$75.10$66.55$76.83 07/31$63.05–$274.55$66.55--
$1160.00Nov 20$84.20$100.90$92.55$100.70 07/31$89.60–$301.00$92.55--
$1160.00Dec 18$98.00$116.50$107.25$155.54 07/30$103.95–$317.00$107.25--
$1160.00Jan 15$114.10$130.00$122.05$165.93 07/30$116.95–$333.00$122.05--
$1160.00Mar 19$144.60$159.70$152.15$196.00 07/30$146.90–$367.95$152.15--
$1160.00Jun 17$180.00$196.00$188.00$238.10 07/30$184.00–$410.00$188.00--
$1160.00Jan 21$252.00$270.00$261.00$326.00 07/30$258.00–$497.00$261.00--
$1170.00Aug 21$9.60$22.80$16.20$25.30 07/31$16.20–$225.00$16.20--
$1170.00Jan 15$111.70$124.50$118.10$168.00 07/30$113.35–$326.95$118.10--
$1180.00Aug 21$8.80$21.20$15.00$157.50 07/28$14.70–$217.00$15.0068
$1180.00Sep 18$31.80$44.50$38.15$65.39 07/31$37.00–$239.00$38.15--
$1180.00Oct 16$53.30$67.50$60.40$67.53 07/31$56.65–$259.75$60.40--
$1180.00Nov 20$78.00$94.60$86.30$106.82 07/31$81.80–$287.90$86.30--
$1180.00Dec 18$92.00$110.00$101.00$193.30 06/30$97.35–$303.75$101.00--
$1180.00Jan 15$107.70$123.40$115.55$156.18 07/30$110.60–$319.90$115.55--
$1190.00Aug 21$6.80$18.90$12.85$35.00 07/31$12.85–$209.35$12.85--
$1190.00Sep 18$28.70$43.00$35.85$70.00 07/30$33.35–$231.75$35.8515
$1200.00Aug 21$8.40$16.80$12.60$26.01 07/31$12.60–$200.00$12.60235
$1200.00Sep 18$27.30$40.60$33.95$108.60 07/30$31.95–$225.00$33.95--
$1200.00Oct 16$48.00$62.50$55.25$80.41 07/31$51.75–$245.75$55.2525
$1200.00Nov 20$72.00$88.70$80.35$208.63 07/13$74.90–$275.00$80.3513
$1200.00Jan 15$101.40$115.50$108.45$214.50 07/17$103.95–$307.00$108.4554
$1200.00Mar 19$129.70$146.00$137.85$194.22 07/30$133.00–$343.75$137.85--
$1200.00Jan 21$238.00$256.00$247.00$302.00 07/30$244.00–$476.00$247.00--
$1210.00Aug 21$4.50$16.70$10.60$17.83 07/31$10.60–$192.15$10.60--
$1210.00Sep 18$23.70$39.20$31.45$66.87 07/30$30.15–$217.00$31.45--
$1210.00Oct 16$45.10$60.00$52.55$61.65 07/31$49.00–$239.00$52.55--
$1220.00Aug 21$3.00$16.00$9.50$15.77 07/31$9.50–$185.45$9.5065
$1220.00Sep 18$21.50$37.20$29.35$107.60 07/23$26.75–$209.75$29.35--
$1220.00Oct 16$42.50$57.10$49.80$225.00 07/28$46.05–$231.75$49.80--
$1220.00Nov 20$68.00$82.90$75.45$164.40 07/22$71.30–$262.95$75.45--
$1220.00Jan 15$96.10$108.30$102.20$205.10 07/01$97.80–$295.00$102.20--
$1220.00Mar 19$125.70$139.40$132.55$225.00 07/30$127.00–$332.00$132.55--
$1220.00Jan 21$231.50$250.00$240.75$340.00 07/30$238.00–$467.00$240.75--
$1230.00Aug 21$2.65$14.40$8.53$57.60 07/30$8.53–$177.65$8.53--
$1230.00Sep 18$20.40$37.10$28.75$113.22 07/21$24.45–$203.00$28.75--
$1230.00Oct 16$40.10$54.40$47.25$55.65 07/31$44.15–$225.00$47.25--
$1230.00Jan 15$91.90$107.40$99.65$226.15 07/13$94.60–$289.00$99.65--
$1240.00Aug 21$1.95$14.90$8.43$13.50 07/31$7.80–$169.00$8.43--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1050.00Aug 21$46.00$60.20$53.10$28.45 07/31$8.78–$56.75$46.00--
$1050.00Jan 15$138.20$155.20$146.70$142.55 06/03$62.05–$146.70$142.55--
$1040.00Aug 21$42.90$50.10$46.50$35.55 07/31$8.28–$50.35$42.9039
$1040.00Sep 18$69.30$82.90$76.10$52.10 07/31$15.65–$77.75$69.3020
$1040.00Oct 16$88.00$103.30$95.65$50.50 07/30$25.45–$98.75$88.0049
$1040.00Dec 18$122.00$137.80$129.90$131.25 06/18$49.00–$131.75$129.90--
$1040.00Jan 21$228.00$248.00$238.00$247.03 06/18$160.00–$238.00$238.00--
$1040.00Nov 20$115.20$125.50$120.35--$120.35–$120.35—$115.2023
$1040.00Jan 15$136.50$146.40$141.45--$141.45–$141.45—$136.506
$1060.00Aug 21$49.30$65.80$57.55$4.17 07/29$9.50–$60.75$49.3028
$1060.00Oct 16$98.00$109.80$103.90$75.00 07/31$28.45–$109.25$98.0016
$1060.00Nov 20$122.70$137.50$130.10$142.40 06/22$44.05–$130.10$130.10--
$1060.00Dec 18$134.00$148.50$141.25$105.00 07/30$54.70–$142.15$134.0016
$1060.00Jan 15$144.70$160.60$152.65$106.25 07/30$65.50–$153.10$144.702
$1060.00Sep 18$78.70$93.00$85.85--$85.85–$85.85—$78.702
$1060.00Mar 19$167.80$183.20$175.50--$175.50–$175.50—$167.8011
$1030.00Aug 21$37.00$49.00$43.00$17.00 07/30$7.88–$46.35$37.0032
$1070.00Aug 21$56.00$71.60$63.80$49.00 07/31$8.83–$68.50$56.00--
$1070.00Sep 18$86.40$95.00$90.70$50.60 07/30$18.15–$94.10$86.40105
$1070.00Jan 15$151.90$163.10$157.50$160.20 06/23$67.00–$158.60$157.50--
$1020.00Aug 21$35.60$45.80$40.70$15.65 07/30$7.28–$41.35$35.6039
$1020.00Sep 18$61.40$73.50$67.45$40.00 07/31$13.80–$69.05$61.4020
$1020.00Oct 16$79.00$89.40$84.20$48.00 07/30$22.05–$90.55$79.0014
$1020.00Dec 18$112.00$129.10$120.55$126.00 06/18$44.25–$121.65$120.55--
$1020.00Jan 15$124.00$139.70$131.85$92.93 07/01$54.05–$132.10$124.002
$1020.00Mar 19$147.60$162.00$154.80$103.94 07/20$76.05–$154.80$147.60--
$1080.00Aug 21$64.00$75.10$69.55$54.60 07/31$9.48–$72.80$64.00--
$1080.00Sep 18$91.40$104.00$97.70$61.70 07/31$19.65–$99.70$91.403
$1080.00Oct 16$109.00$120.60$114.80$121.20 06/23$31.05–$122.05$114.8049
$1080.00Nov 20$132.50$148.50$140.50$79.40 07/14$48.25–$141.70$132.50--
$1080.00Dec 18$144.10$159.60$151.85$155.91 06/18$58.20–$153.80$151.85--
$1080.00Mar 19$179.10$194.00$186.55$155.05 07/31$94.05–$186.55$179.10--
$1090.00Aug 21$70.50$80.60$75.55$59.56 07/31$9.63–$80.10$70.50--
$1090.00Sep 18$98.00$108.80$103.40$45.50 07/16$21.10–$105.65$98.00--
$1090.00Jan 15$164.20$177.40$170.80$166.84 06/23$72.55–$170.80$166.84--
$1000.00Aug 21$24.80$34.00$29.40--$29.40–$34.00$24.80263
$1000.00Sep 18$54.30$64.00$59.15--$59.15–$59.15—$54.3011
$1000.00Oct 16$69.00$79.40$74.20--$74.20–$74.20—$69.00160
$1100.00Aug 21$74.60$87.70$81.15$45.00 07/31$10.25–$86.95$74.60--
$1100.00Sep 18$103.80$115.70$109.75$71.60 07/31$22.80–$111.75$103.80--
$1100.00Oct 16$120.80$137.30$129.05$111.50 07/31$34.55–$132.40$120.80--
$1100.00Nov 20$144.00$159.90$151.95$104.65 07/30$53.10–$151.95$144.00--
$1100.00Dec 18$157.50$171.50$164.50$106.10 07/30$64.05–$164.65$157.50--
$1100.00Jan 15$168.20$184.00$176.10$124.05 07/30$75.00–$176.10$168.20--
$1100.00Mar 19$189.00$207.30$198.15$162.41 07/31$100.05–$198.15$189.00--
$1100.00Jun 17$214.00$232.00$223.00$181.99 07/30$128.00–$223.15$214.00--
$1100.00Jan 21$260.00$280.00$270.00$256.45 07/31$182.00–$271.00$260.00--
$1110.00Aug 21$82.20$94.70$88.45$50.15 07/31$11.75–$92.35$82.20--
$1110.00Sep 18$109.80$122.00$115.90$70.87 07/30$24.05–$117.95$109.80--
$1110.00Jan 15$172.60$189.10$180.85$134.50 07/30$78.05–$180.85$172.60--
$980.00Aug 21$22.00$26.20$24.10--$24.10–$27.85$22.0079
$980.00Sep 18$42.00$56.00$49.00--$49.00–$52.40$42.0015
$1120.00Aug 21$88.70$101.80$95.25$54.64 07/31$11.00–$100.70$88.7058
$1120.00Sep 18$116.80$130.00$123.40$81.95 07/31$25.20–$124.45$116.80--
$1120.00Oct 16$134.00$149.50$141.75$90.50 07/30$39.40–$145.00$134.00--
$1120.00Nov 20$156.00$171.80$163.90$147.00 07/31$58.45–$165.10$156.00--
$1120.00Jan 15$180.30$195.10$187.70$147.75 07/31$81.00–$188.05$180.30--
$1120.00Mar 19$200.80$217.70$209.25$172.45 07/31$106.05–$209.25$200.80--
$1120.00Jan 21$272.10$292.00$282.05$228.02 07/14$191.00–$283.00$272.10--
$970.00Aug 21$18.70$23.20$20.95--$20.95–$25.25$18.7019
$1130.00Aug 21$96.10$110.20$103.15$60.03 07/31$12.50–$107.90$96.1019
$1130.00Sep 18$121.30$136.20$128.75$101.35 07/31$27.00–$131.40$121.30--
$1130.00Jan 15$186.40$201.20$193.80$135.00 07/30$86.55–$193.80$186.40--
$960.00Aug 21$13.60$23.90$18.75--$18.75–$18.75—$13.6019
$960.00Oct 16$54.90$64.20$59.55--$59.55–$59.55—$54.90101
$1140.00Aug 21$103.60$117.90$110.75$91.79 07/31$13.70–$115.90$103.60--
$1140.00Sep 18$128.80$141.80$135.30$83.78 07/30$28.05–$137.80$128.80--
$1140.00Oct 16$146.40$163.80$155.10$98.57 07/30$43.70–$156.65$146.40--
$1140.00Nov 20$168.10$184.00$176.05$127.05 07/30$64.05–$177.20$168.10--
$1140.00Dec 18$180.40$196.50$188.45$137.00 07/30$75.10–$189.85$180.40--
$1140.00Jan 15$192.50$207.30$199.90$147.05 07/30$87.05–$199.90$192.50--
$1140.00Mar 19$212.80$230.00$221.40$174.00 07/30$113.00–$221.40$212.80--
$1140.00Jun 17$237.00$256.00$246.50$196.35 07/30$142.00–$246.50$237.00--
$950.00Aug 21$13.70$17.90$15.80--$15.80–$19.80$13.7040
$1150.00Aug 21$110.30$126.70$118.50$60.31 07/30$15.40–$123.10$110.30--
$1150.00Sep 18$134.70$150.20$142.45$86.80 07/30$30.05–$144.30$134.70--
$1150.00Jan 15$196.90$213.50$205.20$187.40 06/24$90.45–$205.20$196.90--
$940.00Oct 16$47.00$56.60$51.80--$51.80–$51.80—$47.0015
$1160.00Aug 21$120.10$135.40$127.75$98.35 07/31$16.95–$131.00$120.1071
$1160.00Sep 18$141.80$156.20$149.00$77.10 07/30$32.40–$151.70$141.80--
$1160.00Oct 16$160.00$177.10$168.55$133.10 06/16$48.90–$169.95$160.00--
$1160.00Jan 15$204.00$220.10$212.05$175.70 06/26$94.05–$212.45$204.00--
$1170.00Aug 21$128.30$142.10$135.20$83.07 07/31$17.90–$140.00$128.30--
$1170.00Sep 18$149.00$165.90$157.45$117.10 07/31$34.55–$159.20$149.00--
$1170.00Jan 15$210.40$226.20$218.30$186.35 06/08$96.05–$218.30$210.40--
$920.00Aug 21$4.80$16.30$10.55--$10.55–$11.10$4.8057
$1180.00Aug 21$136.60$150.20$143.40$89.62 07/31$21.75–$147.50$136.60--
$1180.00Oct 16$174.00$189.50$181.75$54.80 07/28$53.90–$182.95$174.00--
$1180.00Nov 20$196.00$212.20$204.10$75.35 07/29$77.65–$204.10$196.00--
$1180.00Jan 15$216.30$234.00$225.15$180.14 06/29$100.10–$225.15$216.30--
$1180.00Jun 17$262.00$280.00$271.00$219.70 07/21$158.00–$271.50$262.00--
$910.00Aug 21$6.70$13.10$9.90--$9.90–$9.90—$6.707
$1190.00Aug 21$145.20$159.30$152.25$76.22 07/23$20.20–$156.55$145.20--
$1190.00Sep 18$164.00$179.60$171.80$99.22 07/23$39.05–$174.25$164.00--
$1190.00Jan 15$225.90$239.40$232.65$194.67 06/16$104.05–$232.65$225.90--
$900.00Aug 21$4.80$8.10$6.45--$6.45–$8.45$4.80270
$900.00Sep 18$18.70$30.00$24.35--$24.35–$25.15$18.7033
$900.00Jan 21$158.00$178.00$168.00--$168.00–$168.00—$158.0010
$1200.00Aug 21$153.90$168.00$160.95$68.05 07/30$25.15–$166.00$153.90131
$1200.00Sep 18$172.40$187.00$179.70$158.07 07/31$43.20–$181.50$172.4024

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 920
Total Puts 687
Put/Call Ratio 0.75
Net Difference 233

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,151
Total Puts 5,460
Average Put/Call Ratio 1.00
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