Tour v492
FICO
FAIR ISAAC CORP
$1091.55 +4.26%
$1095.00 (+0.32%)🌙
as of 08/05 06:44 PM
(8/4 18:42) ◀
|
Wednesday, August 5, 2026 (6:44pm)
January 2026
|
▶ (8/6 18:40)
◀ 8/5 18:44 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,263
Calls: 722 (57%)
Puts: 541 (43%)
Prior (08/04) 1,607
Calls: 920 (57%)
Puts: 687 (43%)
Current vs Prior -21.41%
Calls: -21.52% (Calls)
Puts: -21.25% (Puts)
Prior 7-Day Total 13,791
Calls: 7,698 (56%)
Puts: 6,093 (44%)
Prior 7-Day Average 1,970
Calls: 1,099 (56%)
Puts: 870 (44%)
Current vs Prior 7-Day Avg -35.89%
Calls: -34.35%
Puts: -37.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $7.31M
Calls: $3.56M (49%)
Puts: $3.75M (51%)
Prior (08/04) $12.89M
Calls: $5.05M (39%)
Puts: $7.84M (61%)
Current vs Prior -43.25%
Calls: -29.44%
Puts: -52.15%
Prior 7-Day Total $77.26M
Calls: $39.92M (52%)
Puts: $37.34M (48%)
Prior 7-Day Average $11.04M
Calls: $5.70M (52%)
Puts: $5.33M (48%)
Current vs Prior 7-Day Avg -33.74%
Calls: -37.51%
Puts: -29.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.75
Prior (08/04) 0.75
Current vs Prior +0.34%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -31.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 5,053
Calls: 2,896 (57%)
Puts: 2,157 (43%)
Prior (08/04) 5,546
Calls: 2,855 (51%)
Puts: 2,691 (49%)
Current vs Prior -8.89%
Prior 7-Day Total 53,967
Calls: 29,479 (55%)
Puts: 24,488 (45%)
Prior 7-Day Average 7,709
Calls: 4,211 (55%)
Puts: 3,498 (45%)
Current vs Prior 7-Day Avg -34.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.40% | 16.21%
Prior 10.73% | 16.93%
Current vs Prior -3.10% | -4.27%
Prior 7-Day Avg 11.82% | 16.67%
Current vs 7-Day Avg -12.05% | -2.76%
Prior 7-Day Eod 10.73% | 16.93%
Current vs 7-Day Eod -3.10% | -4.27%
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 16.82% | 13.32%
Calls: 17.82% | 13.20%
Puts: 15.82% | 13.45%
Current vs 7-Day Avg +11.94% | +5.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8 of results (avg 8.6%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Aug 21185.50199.00$192.257.0%200.88--
$1290.00Aug 21194.90210.10$202.507.5%10.90--
$1210.00Sep 18148.30160.80$154.558.1%130.66--
$1260.00Aug 21167.20181.30$174.258.1%10.87--
$1110.00Sep 1888.1096.60$92.359.2%30.49--

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. 31 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 21106.10119.90$113.0012.2%10.80267
$1000.00Sep 18133.60148.00$140.8010.2%10.722
$1040.00Aug 2178.7091.30$85.0014.8%90.7037
$1050.00Aug 2172.4083.20$77.8013.9%250.6750
$1060.00Aug 2166.6080.00$73.3018.3%300.6439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Aug 21194.90210.10$202.507.5%10.90--
$1280.00Aug 21185.50199.00$192.257.0%200.88--
$1260.00Aug 21167.20181.30$174.258.1%10.87--
$1240.00Aug 21149.40164.80$157.109.8%60.8529
$1230.00Aug 21140.10154.20$147.159.6%110.83--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 580, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2146.9058.00$52.4521.2%520.52479
$1060.00Aug 2166.6080.00$73.3018.3%300.6439
$1080.00Aug 2155.9066.00$60.9516.6%260.5868
$1050.00Aug 2172.4083.20$77.8013.9%250.6750
$1170.00Sep 1853.0064.00$58.5018.8%170.4110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2151.9059.70$55.8014.0%500.49254
$1100.00Sep 1882.2090.70$86.459.8%430.4710
$1150.00Sep 18107.50120.00$113.7511.0%260.56--
$1280.00Aug 21185.50199.00$192.257.0%200.88--
$1220.00Aug 21132.30146.40$139.3510.1%190.80129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 6.4%, max 17.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1060.00Aug 21Sep 1859.3%54.2%9.5%3248
$1100.00Aug 21Sep 1858.9%55.4%6.3%54492
$1080.00Aug 21Sep 1857.7%54.5%5.8%3485
$1000.00Aug 21Sep 1857.9%54.8%5.6%2269
$1090.00Aug 21Sep 1857.3%54.9%4.5%166
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$950.00Aug 21Sep 1866.3%56.6%17.2%1564
$970.00Aug 21Sep 1862.4%54.9%13.6%32
$1100.00Aug 21Sep 1858.9%55.4%6.3%93264
$1150.00Aug 21Sep 1858.9%57.6%2.4%28--
$1210.00Aug 21Sep 1858.5%57.7%1.3%2032

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 12.33, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1260.00$1300.00Aug 21$4.30$35.70$4.308.30$1264.30
$1200.00$1220.00Aug 21$2.30$17.70$2.307.70$1202.30
$1250.00$1260.00Aug 21$1.30$8.70$1.306.69$1251.30
$1230.00$1250.00Sep 18$3.65$16.35$3.654.48$1233.65
$1280.00$1300.00Sep 18$3.75$16.25$3.754.33$1283.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$970.00$950.00Aug 21$1.50$18.50$1.5012.33$968.50
$980.00$970.00Aug 21$0.90$9.10$0.9010.11$979.10
$950.00$900.00Aug 21$6.70$43.30$6.706.46$943.30
$1000.00$980.00Aug 21$2.80$17.20$2.806.14$997.20
$970.00$960.00Sep 18$1.50$8.50$1.505.67$968.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1040.00$1050.00Aug 21$7.20$7.20$2.802.57$1047.20
$1000.00$1040.00Aug 21$28.00$28.00$12.002.33$1028.00
$1070.00$1080.00Aug 21$6.65$6.65$3.351.99$1076.65
$1000.00$1060.00Sep 18$35.25$35.25$24.751.42$1035.25
$1060.00$1070.00Aug 21$5.70$5.70$4.301.33$1065.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1260.00Aug 21$18.00$18.00$2.009.00$1262.00
$1220.00$1210.00Aug 21$8.80$8.80$1.207.33$1211.20
$1260.00$1240.00Aug 21$17.15$17.15$2.856.02$1242.85
$1170.00$1160.00Aug 21$8.35$8.35$1.655.06$1161.65
$1200.00$1190.00Aug 21$8.30$8.30$1.704.88$1191.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $27.82, cheapest $16.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1300.00Aug 21Sep 18$19.0559.0%56.6%
$1250.00Aug 21Sep 18$24.0060.0%57.4%
$1000.00Aug 21Sep 18$27.8057.9%54.8%
$1200.00Aug 21Sep 18$30.5557.3%57.8%
$1150.00Aug 21Sep 18$31.9058.9%57.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$950.00Aug 21Sep 18$16.4066.3%56.6%
$970.00Aug 21Sep 18$18.6562.4%54.9%
$1210.00Aug 21Sep 18$24.0058.5%57.7%
$1150.00Aug 21Sep 18$28.3058.9%57.6%
$1100.00Aug 21Sep 18$30.6558.9%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 9.76% of stock, avg 12.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1090.00Aug 21$57.70$48.80$106.50$983.50$1196.509.76%
$1070.00Aug 21$67.60$40.60$108.20$961.80$1178.209.91%
$1100.00Aug 21$52.45$55.80$108.25$991.75$1208.259.92%
$1050.00Aug 21$77.80$32.25$110.05$939.95$1160.0510.08%
$1120.00Aug 21$44.15$66.20$110.35$1009.65$1230.3510.11%
$1140.00Aug 21$36.90$78.90$115.80$1024.20$1255.8010.61%
$1150.00Aug 21$32.65$85.45$118.10$1031.90$1268.1010.82%
$1170.00Aug 21$25.80$100.80$126.60$1043.40$1296.6011.60%
$1000.00Aug 21$113.00$16.10$129.10$870.90$1129.1011.83%
$1180.00Aug 21$23.50$106.25$129.75$1050.25$1309.7511.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 4.76% of stock, avg 8.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1170.00$1030.00Aug 21$25.80$26.20$52.00$978.00$1222.00
$1170.00$1050.00Aug 21$25.80$32.25$58.05$991.95$1228.05
$1150.00$1030.00Aug 21$32.65$26.20$58.85$971.15$1208.85
$1140.00$1030.00Aug 21$36.90$26.20$63.10$966.90$1203.10
$1150.00$1050.00Aug 21$32.65$32.25$64.90$985.10$1214.90
$1170.00$1070.00Aug 21$25.80$40.60$66.40$1003.60$1236.40
$1230.00$960.00Sep 18$38.90$29.55$68.45$891.55$1298.45
$1140.00$1050.00Aug 21$36.90$32.25$69.15$980.85$1209.15
$1230.00$970.00Sep 18$38.90$31.05$69.95$900.05$1299.95
$1120.00$1030.00Aug 21$44.15$26.20$70.35$959.65$1190.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 7.33, avg credit $15.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1100/11101200/1210Sep 18$8.80$1.207.33$1101.20$1208.80
970/9801040/1050Aug 21$8.10$1.904.26$971.90$1048.10
1110/11501170/1200Sep 18$31.30$8.703.60$1118.70$1201.30
1050/10701120/1140Aug 21$15.60$4.403.55$1054.40$1135.60
890/9501000/1060Sep 18$46.50$13.503.44$903.50$1046.50
950/9601080/1090Sep 18$7.75$2.253.44$952.25$1087.75
1070/10901120/1140Aug 21$15.45$4.553.40$1074.55$1135.45
970/10201100/1150Sep 18$38.00$12.003.17$982.00$1138.00
970/9801070/1080Aug 21$7.55$2.453.08$972.45$1077.55
1150/12101230/1250Sep 18$44.45$15.552.86$1165.55$1274.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 22.53, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1090.00$1100.00$1110.00Aug 21$0.70$9.3013.29
$1100.00$1110.00$1120.00Aug 21$0.80$9.2011.50
$1080.00$1090.00$1100.00Sep 18$0.85$9.1510.76
$1210.00$1230.00$1250.00Sep 18$3.15$16.855.35
$1040.00$1050.00$1060.00Aug 21$2.70$7.302.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1240.00$1260.00$1280.00Aug 21$0.85$19.1522.53
$1140.00$1150.00$1160.00Aug 21$0.45$9.5521.22
$1180.00$1190.00$1200.00Aug 21$0.55$9.4517.18
$1200.00$1210.00$1220.00Aug 21$0.55$9.4517.18
$1030.00$1050.00$1070.00Aug 21$2.30$17.707.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-9.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1300.001:2Aug 21-$1.35$38.65
$1220.00$1240.001:2Aug 21-$6.65$13.35
$1250.00$1280.001:2Sep 18-$21.65$8.35
$1100.00$1150.001:2Sep 18-$43.30$6.70
$1200.00$1220.001:2Aug 21-$13.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1100.00$1020.001:2Sep 18-$9.15$70.85
$950.00$890.001:2Sep 18-$4.80$55.20
$1020.00$970.001:2Sep 18-$14.30$35.70
$1030.00$1000.001:2Aug 21-$6.00$24.00
$970.00$950.001:2Aug 21-$9.40$10.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 7.29%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1100.00Sep 18$79.600.530.8%7.29%8.07%213
$1150.00Sep 18$60.000.445.3%5.50%10.85%2--
$1170.00Sep 18$53.000.417.2%4.86%12.04%1710
$1100.00Aug 21$46.900.520.8%4.30%5.07%52479
$1200.00Sep 18$44.700.369.9%4.10%14.03%3--
$1110.00Aug 21$42.600.491.7%3.90%5.59%1--
$1210.00Sep 18$40.200.3510.8%3.68%14.53%3--
$1120.00Aug 21$38.700.462.6%3.55%6.15%141
$1230.00Sep 18$32.200.3112.7%2.95%15.63%3--
$1140.00Aug 21$30.900.414.4%2.83%7.27%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 $1080.00 11-20 call last traded $146.00 on 07/31 (now $140.20/$154.10) — try a limit near $146.00. Also watch the $1080.00 10-16 call last traded $106.23 on 07/31 (now $116.10/$128.00) — try a limit near $116.10; the $1100.00 10-16 call last traded $288.58 on 07/28 (now $106.00/$118.00) — try a limit near $112.00. Most tradeable put: the $1080.00 10-16 put last traded $121.20 on 06/23 (now $94.40/$100.20) — try a limit near $97.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1090.00Aug 21$51.50$63.90$57.70$86.00 07/31$36.70–$297.00$57.706
$1090.00Sep 18$84.90$96.00$90.45$79.80 07/31$66.45–$313.00$84.90--
$1100.00Aug 21$46.90$58.00$52.45$67.00 07/31$34.20–$287.00$52.45479
$1100.00Sep 18$79.60$92.00$85.80$100.49 07/31$61.50–$305.00$85.8013
$1100.00Oct 16$106.00$118.00$112.00$288.58 07/28$85.00–$321.00$112.005
$1100.00Nov 20$132.40$145.60$139.00$142.55 07/31$110.95–$343.95$139.00--
$1100.00Dec 18$145.20$164.00$154.60$147.22 07/31$127.20–$357.95$147.22--
$1100.00Jan 15$165.10$178.00$171.55$351.97 07/28$141.55–$373.00$171.55--
$1100.00Mar 19$196.70$208.00$202.35$222.15 07/30$170.90–$407.00$202.35--
$1100.00Jan 21$306.00$322.00$314.00$325.45 07/31$281.00–$527.00$314.00--
$1080.00Aug 21$55.90$66.00$60.95$62.05 07/31$40.30–$306.95$60.9568
$1080.00Sep 18$89.90$102.00$95.95$84.29 07/31$68.95–$321.00$89.9017
$1080.00Oct 16$116.10$128.00$122.05$106.23 07/31$92.90–$337.00$116.104
$1080.00Nov 20$140.20$154.10$147.15$146.00 07/31$119.10–$359.00$146.0011
$1080.00Dec 18$154.60$172.00$163.30$157.05 07/31$134.50–$373.00$157.05--
$1080.00Jan 15$173.00$186.00$179.50$205.30 06/23$148.10–$387.75$179.50--
$1080.00Mar 19$205.30$218.00$211.65$200.00 07/31$178.50–$419.00$205.30--
$1080.00Jan 21$314.00$330.00$322.00$356.07 07/30$289.00–$539.00$322.00--
$1110.00Aug 21$42.60$53.20$47.90$45.61 07/31$30.55–$278.95$45.61--
$1110.00Sep 18$75.80$88.00$81.90$74.68 07/31$57.60–$295.85$75.80--
$1070.00Sep 18$95.00$106.00$100.50$107.45 07/31$73.25–$331.00$100.50--
$1070.00Aug 21$61.50$73.70$67.60--$67.60–$67.60—$61.502
$1120.00Aug 21$38.70$49.60$44.15$42.10 07/31$27.35–$269.00$42.1041
$1120.00Nov 20$124.80$136.40$130.60$148.27 07/30$102.85–$329.00$130.60--
$1120.00Dec 18$136.50$154.00$145.25$166.58 07/30$118.55–$344.00$145.25--
$1120.00Jan 15$155.10$168.00$161.55$181.58 07/30$132.55–$359.70$161.55--
$1120.00Mar 19$186.90$200.00$193.45$212.97 07/30$162.95–$393.00$193.45--
$1060.00Aug 21$66.60$80.00$73.30$170.85 06/05$49.35–$324.95$73.3039
$1060.00Nov 20$151.80$163.00$157.40$157.00 07/31$128.50–$374.95$157.00--
$1060.00Jan 15$183.80$196.00$189.90$379.57 07/28$156.80–$402.00$189.90--
$1060.00Jan 21$324.00$338.00$331.00$449.75 07/20$298.00–$551.00$331.00--
$1060.00Oct 16$123.00$138.00$130.50--$101.80–$130.50$123.0014
$1060.00Sep 18$99.20$111.90$105.55--$81.60–$105.55$99.209
$1130.00Aug 21$34.00$46.00$40.00$39.04 07/31$24.65–$261.00$39.04--
$1050.00Aug 21$72.40$83.20$77.80--$54.30–$77.80$72.4050
$1140.00Aug 21$30.90$42.90$36.90$50.00 07/31$23.00–$251.00$36.90--
$1140.00Sep 18$63.30$72.60$67.95$93.60 07/30$47.65–$271.00$67.95--
$1140.00Oct 16$90.10$100.00$95.05$108.30 07/30$70.90–$289.00$95.05--
$1140.00Nov 20$113.50$129.00$121.25$139.70 07/30$96.05–$315.00$121.25--
$1140.00Dec 18$129.60$146.00$137.80$124.00 07/31$110.15–$330.00$129.60--
$1140.00Jan 15$147.80$160.00$153.90$171.55 07/30$124.35–$345.00$153.90--
$1140.00Mar 19$177.10$190.00$183.55$209.00 07/30$154.60–$381.00$183.55--
$1040.00Oct 16$136.40$148.00$142.20$339.80 07/28$112.15–$370.45$142.20--
$1040.00Jan 21$330.00$348.00$339.00$460.11 06/09$305.00–$561.00$339.00--
$1040.00Aug 21$78.70$91.30$85.00--$57.15–$85.00$78.7037
$1150.00Aug 21$26.50$38.80$32.65$49.60 07/31$21.65–$243.00$32.6532
$1150.00Sep 18$60.00$69.10$64.55$91.87 07/30$44.95–$263.00$64.55--
$1160.00Aug 21$25.70$35.60$30.65$43.37 07/31$18.15–$233.00$30.65--
$1160.00Sep 18$56.80$68.00$62.40$65.10 07/31$42.65–$255.00$62.40--
$1160.00Oct 16$81.80$91.20$86.50$76.83 07/31$63.05–$274.55$81.8018
$1160.00Nov 20$104.00$121.70$112.85$100.70 07/31$89.60–$301.00$104.00--
$1160.00Dec 18$119.40$138.00$128.70$155.54 07/30$103.95–$317.00$128.70--
$1160.00Jan 15$137.60$152.00$144.80$165.93 07/30$116.95–$333.00$144.80--
$1160.00Mar 19$170.70$182.00$176.35$196.00 07/30$146.90–$367.95$176.35--
$1160.00Jun 17$204.00$220.00$212.00$238.10 07/30$184.00–$410.00$212.00--
$1160.00Jan 21$282.00$298.00$290.00$326.00 07/30$258.00–$497.00$290.00--
$1020.00Aug 21$91.20$106.00$98.60$257.52 07/06$69.45–$362.95$98.60--
$1170.00Aug 21$20.20$31.40$25.80$25.30 07/31$16.20–$225.00$25.304
$1170.00Jan 15$133.70$148.00$140.85$168.00 07/30$113.35–$326.95$140.85--
$1170.00Sep 18$53.00$64.00$58.50--$58.50–$58.50—$53.0010
$1180.00Aug 21$19.60$27.40$23.50$157.50 07/28$14.70–$217.00$23.50--
$1180.00Sep 18$48.50$62.00$55.25$65.39 07/31$37.00–$239.00$55.25--
$1180.00Oct 16$74.90$86.00$80.45$67.53 07/31$56.65–$259.75$74.90--
$1180.00Nov 20$96.00$114.00$105.00$106.82 07/31$81.80–$287.90$105.00--
$1180.00Dec 18$112.80$130.00$121.40$193.30 06/30$97.35–$303.75$121.40--
$1180.00Jan 15$131.00$144.00$137.50$156.18 07/30$110.60–$319.90$137.50--
$1000.00Aug 21$106.10$119.90$113.00$160.00 07/30$79.50–$382.95$113.00267
$1000.00Dec 18$197.10$214.00$205.55$266.40 06/24$172.75–$433.00$205.55--
$1000.00Jan 15$215.00$227.30$221.15$409.50 07/28$185.20–$447.00$221.15--
$1000.00Jan 21$348.00$366.00$357.00$585.00 07/28$324.00–$585.00$357.00--
$1000.00Sep 18$133.60$148.00$140.80--$140.80–$140.80—$133.602
$1190.00Aug 21$18.50$24.00$21.25$35.00 07/31$12.85–$209.35$21.2516
$1190.00Sep 18$48.00$58.00$53.00$70.00 07/30$33.35–$231.75$53.00--
$1200.00Aug 21$14.70$21.40$18.05$26.01 07/31$12.60–$200.00$18.05310
$1200.00Sep 18$44.70$52.50$48.60$108.60 07/30$31.95–$225.00$48.60--
$1200.00Oct 16$67.50$75.90$71.70$80.41 07/31$51.75–$245.75$71.7026
$1200.00Nov 20$93.10$106.60$99.85$208.63 07/13$74.90–$275.00$99.85--
$1200.00Jan 15$124.00$136.00$130.00$214.50 07/17$103.95–$307.00$130.00--
$1200.00Mar 19$155.30$166.00$160.65$194.22 07/30$133.00–$343.75$160.65--
$1200.00Jan 21$270.00$282.00$276.00$302.00 07/30$244.00–$476.00$276.00--
$1210.00Aug 21$11.10$22.60$16.85$17.83 07/31$10.60–$192.15$16.85--
$1210.00Sep 18$40.20$51.20$45.70$66.87 07/30$30.15–$217.00$45.70--
$1210.00Oct 16$59.30$72.40$65.85$61.65 07/31$49.00–$239.00$61.65--
$1220.00Aug 21$13.00$18.50$15.75$15.77 07/31$9.50–$185.45$15.7566
$1220.00Sep 18$36.00$50.00$43.00$107.60 07/23$26.75–$209.75$43.00--
$1220.00Oct 16$62.40$73.30$67.85$225.00 07/28$46.05–$231.75$67.85--
$1220.00Nov 20$82.00$100.00$91.00$164.40 07/22$71.30–$262.95$91.00--
$1220.00Jan 15$116.00$130.00$123.00$205.10 07/01$97.80–$295.00$123.00--
$1220.00Mar 19$143.80$160.00$151.90$225.00 07/30$127.00–$332.00$151.90--
$1220.00Jan 21$258.00$274.00$266.00$340.00 07/30$238.00–$467.00$266.00--
$1230.00Aug 21$7.90$18.10$13.00$57.60 07/30$8.53–$177.65$13.00--
$1230.00Sep 18$32.20$45.60$38.90$113.22 07/21$24.45–$203.00$38.90--
$1230.00Oct 16$58.90$66.20$62.55$55.65 07/31$44.15–$225.00$58.90--
$1230.00Jan 15$112.10$126.00$119.05$226.15 07/13$94.60–$289.00$119.05--
$1240.00Aug 21$6.30$16.10$11.20$13.50 07/31$7.80–$169.00$11.20--
$1250.00Aug 21$6.60$15.90$11.25--$11.25–$11.25—$6.60137
$1260.00Aug 21$4.20$15.70$9.95--$9.95–$9.95—$4.2043
$1300.00Aug 21$4.60$6.70$5.65--$5.65–$5.65—$4.6050
$1300.00Sep 18$22.20$27.20$24.70--$24.70–$24.70—$22.209
$1300.00Oct 16$42.10$49.40$45.75--$45.75–$45.75—$42.10150
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1090.00Aug 21$43.60$54.00$48.80$59.56 07/31$9.63–$80.10$48.8024
$1090.00Sep 18$74.50$86.00$80.25$45.50 07/16$21.10–$105.65$74.50--
$1090.00Jan 15$142.30$156.00$149.15$166.84 06/23$72.55–$170.80$149.15--
$1100.00Aug 21$51.90$59.70$55.80$45.00 07/31$10.25–$86.95$51.90254
$1100.00Sep 18$82.20$90.70$86.45$71.60 07/31$22.80–$111.75$82.2010
$1100.00Oct 16$100.80$112.00$106.40$111.50 07/31$34.55–$132.40$106.40--
$1100.00Nov 20$123.20$138.00$130.60$104.65 07/30$53.10–$151.95$123.20--
$1100.00Dec 18$135.60$154.00$144.80$106.10 07/30$64.05–$164.65$135.60--
$1100.00Jan 15$147.40$164.00$155.70$124.05 07/30$75.00–$176.10$147.40--
$1100.00Mar 19$171.20$182.00$176.60$162.41 07/31$100.05–$198.15$171.20--
$1100.00Jun 17$197.00$212.00$204.50$181.99 07/30$128.00–$223.15$197.00--
$1100.00Jan 21$246.00$264.00$255.00$256.45 07/31$182.00–$271.00$255.00--
$1080.00Aug 21$40.40$48.10$44.25$54.60 07/31$9.48–$72.80$44.25--
$1080.00Sep 18$71.20$77.90$74.55$61.70 07/31$19.65–$99.70$71.20--
$1080.00Oct 16$94.40$100.20$97.30$121.20 06/23$31.05–$122.05$97.3033
$1080.00Nov 20$112.00$128.00$120.00$79.40 07/14$48.25–$141.70$112.00--
$1080.00Dec 18$126.40$142.00$134.20$155.91 06/18$58.20–$153.80$134.20--
$1080.00Mar 19$163.60$172.00$167.80$155.05 07/31$94.05–$186.55$163.60--
$1110.00Aug 21$53.10$65.50$59.30$50.15 07/31$11.75–$92.35$53.10--
$1110.00Sep 18$88.10$96.60$92.35$70.87 07/30$24.05–$117.95$88.10--
$1110.00Jan 15$152.80$166.80$159.80$134.50 07/30$78.05–$180.85$152.80--
$1070.00Aug 21$36.20$45.00$40.60$49.00 07/31$8.83–$68.50$40.6012
$1070.00Sep 18$67.10$74.90$71.00$50.60 07/30$18.15–$94.10$67.10--
$1070.00Jan 15$132.50$148.00$140.25$160.20 06/23$67.00–$158.60$140.25--
$1120.00Aug 21$61.10$71.30$66.20$54.64 07/31$11.00–$100.70$61.10--
$1120.00Sep 18$88.90$100.00$94.45$81.95 07/31$25.20–$124.45$88.90--
$1120.00Oct 16$114.90$123.90$119.40$90.50 07/30$39.40–$145.00$114.9010
$1120.00Nov 20$134.40$149.30$141.85$147.00 07/31$58.45–$165.10$141.85--
$1120.00Jan 15$160.80$172.20$166.50$147.75 07/31$81.00–$188.05$160.80--
$1120.00Mar 19$182.00$198.00$190.00$172.45 07/31$106.05–$209.25$182.00--
$1120.00Jan 21$254.00$272.00$263.00$228.02 07/14$191.00–$283.00$254.00--
$1060.00Aug 21$33.30$40.30$36.80$4.17 07/29$9.50–$60.75$33.30--
$1060.00Oct 16$85.00$94.20$89.60$75.00 07/31$28.45–$109.25$85.00--
$1060.00Nov 20$102.60$116.40$109.50$142.40 06/22$44.05–$130.10$109.50--
$1060.00Dec 18$120.00$132.00$126.00$105.00 07/30$54.70–$142.15$120.00--
$1060.00Jan 15$127.30$138.60$132.95$106.25 07/30$65.50–$153.10$127.30--
$1130.00Aug 21$64.40$78.40$71.40$60.03 07/31$12.50–$107.90$64.40--
$1130.00Sep 18$94.40$108.00$101.20$101.35 07/31$27.00–$131.40$101.20--
$1130.00Jan 15$167.50$176.50$172.00$135.00 07/30$86.55–$193.80$167.50--
$1050.00Aug 21$28.20$36.30$32.25$28.45 07/31$8.78–$56.75$28.45192
$1050.00Jan 15$123.00$136.00$129.50$142.55 06/03$62.05–$146.70$129.50--
$1140.00Aug 21$73.00$84.80$78.90$91.79 07/31$13.70–$115.90$78.90--
$1140.00Sep 18$102.10$114.00$108.05$83.78 07/30$28.05–$137.80$102.10--
$1140.00Oct 16$125.70$137.70$131.70$98.57 07/30$43.70–$156.65$125.70--
$1140.00Nov 20$144.10$163.00$153.55$127.05 07/30$64.05–$177.20$144.10--
$1140.00Dec 18$158.20$176.00$167.10$137.00 07/30$75.10–$189.85$158.20--
$1140.00Jan 15$172.40$185.90$179.15$147.05 07/30$87.05–$199.90$172.40--
$1140.00Mar 19$196.00$206.90$201.45$174.00 07/30$113.00–$221.40$196.00--
$1140.00Jun 17$216.00$234.00$225.00$196.35 07/30$142.00–$246.50$216.00--
$1040.00Aug 21$23.30$31.40$27.35$35.55 07/31$8.28–$50.35$27.35--
$1040.00Sep 18$51.30$62.80$57.05$52.10 07/31$15.65–$77.75$52.10--
$1040.00Oct 16$72.30$82.00$77.15$50.50 07/30$25.45–$98.75$72.30--
$1040.00Dec 18$105.40$123.70$114.55$131.25 06/18$49.00–$131.75$114.55--
$1040.00Jan 21$214.00$230.00$222.00$247.03 06/18$160.00–$238.00$222.00--
$1150.00Aug 21$79.70$91.20$85.45$60.31 07/30$15.40–$123.10$79.70--
$1150.00Sep 18$107.50$120.00$113.75$86.80 07/30$30.05–$144.30$107.50--
$1150.00Jan 15$176.10$189.90$183.00$187.40 06/24$90.45–$205.20$183.00--
$1030.00Aug 21$22.80$29.60$26.20$17.00 07/30$7.88–$46.35$22.8032
$1160.00Aug 21$86.40$98.50$92.45$98.35 07/31$16.95–$131.00$92.45--
$1160.00Sep 18$116.40$126.00$121.20$77.10 07/30$32.40–$151.70$116.40--
$1160.00Oct 16$135.70$148.40$142.05$133.10 06/16$48.90–$169.95$135.70--
$1160.00Jan 15$181.20$196.00$188.60$175.70 06/26$94.05–$212.45$181.20--
$1020.00Aug 21$17.10$27.80$22.45$15.65 07/30$7.28–$41.35$17.10--
$1020.00Sep 18$44.30$51.30$47.80$40.00 07/31$13.80–$69.05$44.3022
$1020.00Oct 16$64.00$73.90$68.95$48.00 07/30$22.05–$90.55$64.00--
$1020.00Dec 18$96.80$114.00$105.40$126.00 06/18$44.25–$121.65$105.40--
$1020.00Jan 15$109.50$122.00$115.75$92.93 07/01$54.05–$132.10$109.50--
$1020.00Mar 19$133.30$146.00$139.65$103.94 07/20$76.05–$154.80$133.30--
$1170.00Aug 21$95.10$106.50$100.80$83.07 07/31$17.90–$140.00$95.10--
$1170.00Sep 18$120.00$133.10$126.55$117.10 07/31$34.55–$159.20$120.00--
$1170.00Jan 15$187.30$202.00$194.65$186.35 06/08$96.05–$218.30$187.30--
$1180.00Aug 21$98.50$114.00$106.25$89.62 07/31$21.75–$147.50$98.50198
$1180.00Oct 16$150.40$161.20$155.80$54.80 07/28$53.90–$182.95$150.40--
$1180.00Nov 20$168.00$187.50$177.75$75.35 07/29$77.65–$204.10$168.00--
$1180.00Jan 15$193.40$210.00$201.70$180.14 06/29$100.10–$225.15$193.40--
$1180.00Jun 17$240.00$257.90$248.95$219.70 07/21$158.00–$271.50$240.00--
$1000.00Aug 21$14.00$18.20$16.10--$16.10–$34.00$14.00264
$1000.00Oct 16$54.60$64.70$59.65--$59.65–$74.20$54.60161
$1190.00Aug 21$107.10$120.90$114.00$76.22 07/23$20.20–$156.55$107.10--
$1190.00Sep 18$133.20$146.00$139.60$99.22 07/23$39.05–$174.25$133.20--
$1190.00Jan 15$199.40$216.00$207.70$194.67 06/16$104.05–$232.65$199.40--
$1200.00Aug 21$115.50$129.10$122.30$68.05 07/30$25.15–$166.00$115.50--
$1200.00Sep 18$140.30$152.50$146.40$158.07 07/31$43.20–$181.50$146.40--
$980.00Oct 16$47.50$59.40$53.45--$53.45–$53.45—$47.5018
$1210.00Aug 21$123.60$137.50$130.55--$130.55–$130.55—$123.6032
$970.00Sep 18$24.20$37.90$31.05--$31.05–$31.05—$24.202
$1220.00Aug 21$132.30$146.40$139.35--$139.35–$139.35—$132.30129
$950.00Aug 21$4.90$16.90$10.90--$10.90–$19.80$4.9056
$950.00Sep 18$21.80$32.80$27.30--$27.30–$27.30—$21.808
$1240.00Aug 21$149.40$164.80$157.10--$157.10–$157.10—$149.4029
$900.00Nov 20$44.00$51.30$47.65--$47.65–$47.65—$44.003
$890.00Sep 18$10.90$21.20$16.05--$16.05–$16.05—$10.902
$850.00Sep 18$4.60$15.40$10.00--$10.00–$10.00—$4.60102
$800.00Aug 21$0.05$2.10$1.08--$1.08–$1.08—$0.05115
$800.00Jan 15$37.00$48.00$42.50--$42.50–$42.50—$37.0023
$780.00Aug 21$0.05$11.30$5.68--$5.68–$5.68—$0.052
$690.00Aug 21$0.05$8.00$4.03--$4.03–$4.03—$0.0515
$680.00Aug 21$0.05$5.30$2.68--$2.68–$2.68—$0.0549
$660.00Aug 21$0.05$0.70$0.38--$0.38–$0.38—$0.05106
$620.00Aug 21$0.05$5.00$2.53--$2.53–$2.53—$0.056

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 722
Total Puts 541
Put/Call Ratio 0.75
Net Difference 181

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,698
Total Puts 6,093
Average Put/Call Ratio 1.09
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