Tour v492
FICO
FAIR ISAAC CORP
$1031.89 -5.47%
$1033.99 (+0.20%)🌙
as of 08/06 06:40 PM
(8/5 18:44) ◀
|
Thursday, August 6, 2026 (6:40pm)
January 2026
|
▶
◀ 8/6 18:40

Option Volume

Detail
ℹ
Current (08/06) 1,349
Calls: 716 (53%)
Puts: 633 (47%)
Prior (08/05) 1,263
Calls: 722 (57%)
Puts: 541 (43%)
Current vs Prior +6.81%
Calls: -0.83% (Calls)
Puts: +17.01% (Puts)
Prior 7-Day Total 14,354
Calls: 8,127 (57%)
Puts: 6,227 (43%)
Prior 7-Day Average 2,050
Calls: 1,161 (57%)
Puts: 889 (43%)
Current vs Prior 7-Day Avg -34.21%
Calls: -38.33%
Puts: -28.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $5.34M
Calls: $2.17M (41%)
Puts: $3.17M (59%)
Prior (08/05) $7.31M
Calls: $3.56M (49%)
Puts: $3.75M (51%)
Current vs Prior -26.97%
Calls: -39.18%
Puts: -15.37%
Prior 7-Day Total $82.39M
Calls: $42.68M (52%)
Puts: $39.72M (48%)
Prior 7-Day Average $11.77M
Calls: $6.10M (52%)
Puts: $5.67M (48%)
Current vs Prior 7-Day Avg -54.63%
Calls: -64.45%
Puts: -44.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.88
Prior (08/05) 0.75
Current vs Prior +17.99%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -11.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 5,472
Calls: 2,961 (54%)
Puts: 2,511 (46%)
Prior (08/05) 5,053
Calls: 2,896 (57%)
Puts: 2,157 (43%)
Current vs Prior +8.29%
Prior 7-Day Total 57,798
Calls: 31,625 (55%)
Puts: 26,173 (45%)
Prior 7-Day Average 8,256
Calls: 4,517 (55%)
Puts: 3,739 (45%)
Current vs Prior 7-Day Avg -33.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.80% | 16.31%
Prior 10.40% | 16.21%
Current vs Prior -5.73% | +0.64%
Prior 7-Day Avg 11.41% | 16.49%
Current vs 7-Day Avg -14.12% | -1.08%
Prior 7-Day Eod 10.40% | 16.21%
Current vs 7-Day Eod -5.73% | +0.64%
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 18.18% | 13.45%
Calls: 18.94% | 13.68%
Puts: 17.41% | 13.21%
Current vs 7-Day Avg +3.58% | +4.11%
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 NEUTRAL
Prior BULLISH
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 3 of results (avg 7.7%, best 6.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1190.00Sep 18176.90188.10$182.506.1%20.73--
$1210.00Sep 18190.00206.00$198.008.1%20.7615
$1200.00Aug 21165.50181.10$173.309.0%20.88--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.65, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Aug 2175.6090.90$83.2518.4%20.73--
$980.00Sep 18100.90113.80$107.3512.0%10.64--
$1020.00Aug 2147.5058.50$53.0020.8%10.56127
$1020.00Sep 1880.0094.00$87.0016.1%10.56--
$1030.00Aug 2143.6055.60$49.6024.2%660.537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21165.50181.10$173.309.0%20.88--
$1180.00Aug 21147.40163.10$155.2510.1%10.85--
$1150.00Aug 21121.30137.00$129.1512.2%30.80--
$1140.00Aug 21112.70128.60$120.6513.2%100.77108
$1210.00Sep 18190.00206.00$198.008.1%20.7615

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 472, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1030.00Aug 2143.6055.60$49.6024.2%660.537
$1200.00Aug 214.509.00$6.7566.7%490.12307
$1040.00Aug 2139.0050.60$44.8025.9%220.4933
$1050.00Aug 2135.2045.70$40.4526.0%130.4638
$1100.00Aug 2120.0024.00$22.0018.2%120.31470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Aug 215.708.00$6.8533.6%240.11270
$1040.00Aug 2145.1058.00$51.5525.0%190.5140
$1030.00Aug 2139.7054.00$46.8530.5%160.4732
$1060.00Aug 2157.6070.00$63.8019.4%120.5728
$1050.00Aug 2152.1062.70$57.4018.5%100.54192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 4.7%, max 10.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1020.00Aug 21Sep 1857.9%54.3%6.6%2127
$1180.00Aug 21Sep 1860.9%57.3%6.3%968
$1150.00Aug 21Sep 1860.6%57.2%5.9%937
$1040.00Aug 21Sep 1858.8%57.5%2.3%2776
$1110.00Aug 21Sep 1857.5%56.4%1.9%611
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$910.00Aug 21Sep 1859.5%54.0%10.2%83
$850.00Aug 21Sep 1857.4%52.5%9.3%13102
$890.00Aug 21Sep 1859.3%54.9%7.9%117
$930.00Aug 21Sep 1858.2%55.1%5.6%814
$900.00Aug 21Sep 1858.0%55.1%5.2%29303

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 49.00, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1180.00$1200.00Sep 18$2.15$17.85$2.158.30$1182.15
$1120.00$1130.00Aug 21$1.20$8.80$1.207.33$1121.20
$1180.00$1200.00Aug 21$2.65$17.35$2.656.55$1182.65
$1150.00$1180.00Aug 21$4.20$25.80$4.206.14$1154.20
$1130.00$1150.00Aug 21$2.95$17.05$2.955.78$1132.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$970.00$960.00Aug 21$0.20$9.80$0.2049.00$969.80
$900.00$890.00Aug 21$0.80$9.20$0.8011.50$899.20
$890.00$850.00Aug 21$3.90$36.10$3.909.26$886.10
$950.00$930.00Aug 21$2.55$17.45$2.556.84$947.45
$930.00$910.00Aug 21$3.05$16.95$3.055.56$926.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 9.26, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$970.00$1020.00Aug 21$30.25$30.25$19.751.53$1000.25
$980.00$1020.00Sep 18$20.35$20.35$19.651.04$1000.35
$1020.00$1040.00Sep 18$10.05$10.05$9.951.01$1030.05
$1050.00$1060.00Aug 21$4.95$4.95$5.050.98$1054.95
$1030.00$1040.00Aug 21$4.80$4.80$5.200.92$1034.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1180.00Aug 21$18.05$18.05$1.959.26$1181.95
$1180.00$1150.00Aug 21$26.10$26.10$3.906.69$1153.90
$1150.00$1140.00Aug 21$8.50$8.50$1.505.67$1141.50
$1110.00$1100.00Aug 21$8.35$8.35$1.655.06$1101.65
$1210.00$1190.00Sep 18$15.50$15.50$4.503.44$1194.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $25.62, cheapest $10.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Aug 21Sep 18$22.2060.9%57.3%
$1200.00Aug 21Sep 18$22.7059.8%59.0%
$1150.00Aug 21Sep 18$24.9060.6%57.2%
$1110.00Aug 21Sep 18$29.1057.5%56.4%
$1100.00Aug 21Sep 18$31.0557.0%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Aug 21Sep 18$10.0057.4%52.5%
$890.00Aug 21Sep 18$16.2559.3%54.9%
$910.00Aug 21Sep 18$17.7059.5%54.0%
$900.00Aug 21Sep 18$18.2558.0%55.1%
$930.00Aug 21Sep 18$21.9058.2%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 9.25% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1020.00Aug 21$53.00$42.50$95.50$924.50$1115.509.25%
$1040.00Aug 21$44.80$51.55$96.35$943.65$1136.359.34%
$1030.00Aug 21$49.60$46.85$96.45$933.55$1126.459.35%
$1050.00Aug 21$40.45$57.40$97.85$952.15$1147.859.48%
$1060.00Aug 21$35.50$63.80$99.30$960.70$1159.309.62%
$970.00Aug 21$83.25$19.60$102.85$867.15$1072.859.97%
$1090.00Aug 21$26.40$83.20$109.60$980.40$1199.6010.62%
$1100.00Aug 21$22.00$89.50$111.50$988.50$1211.5010.81%
$1110.00Aug 21$19.80$97.85$117.65$992.35$1227.6511.40%
$1150.00Aug 21$13.60$129.15$142.75$1007.25$1292.7513.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 4.44% of stock, avg 8.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1090.00$960.00Aug 21$26.40$19.40$45.80$914.20$1135.80
$1090.00$970.00Aug 21$26.40$19.60$46.00$924.00$1136.00
$1080.00$960.00Aug 21$29.35$19.40$48.75$911.25$1128.75
$1080.00$970.00Aug 21$29.35$19.60$48.95$921.05$1128.95
$1060.00$960.00Aug 21$35.50$19.40$54.90$905.10$1114.90
$1060.00$970.00Aug 21$35.50$19.60$55.10$914.90$1115.10
$1090.00$1000.00Aug 21$26.40$30.30$56.70$943.30$1146.70
$1080.00$1000.00Aug 21$29.35$30.30$59.65$940.35$1139.65
$1050.00$960.00Aug 21$40.45$19.40$59.85$900.15$1109.85
$1050.00$970.00Aug 21$40.45$19.60$60.05$909.95$1110.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 39.00, avg credit $11.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
950/9601050/1060Aug 21$9.75$0.2539.00$950.25$1059.75
950/9601030/1040Aug 21$9.60$0.4024.00$950.40$1039.60
1020/10301050/1060Aug 21$9.30$0.7013.29$1020.70$1059.30
950/9601090/1100Aug 21$9.20$0.8011.50$950.80$1099.20
1000/10201060/1080Aug 21$18.35$1.6511.12$1001.65$1078.35
950/9601040/1050Aug 21$9.15$0.8510.76$950.85$1049.15
950/9701020/1040Sep 18$18.15$1.859.81$951.85$1038.15
1020/10301090/1100Aug 21$8.75$1.257.00$1021.25$1098.75
1020/10301040/1050Aug 21$8.70$1.306.69$1021.30$1048.70
1000/10201050/1060Aug 21$17.15$2.856.02$1002.85$1067.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1100.00$1110.00$1120.00Aug 21$0.15$9.8565.67
$1030.00$1040.00$1050.00Aug 21$0.45$9.5521.22
$1020.00$1040.00$1060.00Sep 18$1.45$18.5512.79
$1110.00$1120.00$1130.00Aug 21$0.85$9.1510.76
$1090.00$1100.00$1110.00Aug 21$2.20$7.803.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1020.00$1030.00$1040.00Aug 21$0.35$9.6527.57
$1040.00$1050.00$1060.00Aug 21$0.55$9.4517.18
$1030.00$1040.00$1050.00Aug 21$1.15$8.857.70
$880.00$890.00$900.00Sep 18$1.20$8.807.33
$890.00$900.00$910.00Aug 21$1.35$8.656.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-52.80, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$970.00$1020.001:2Aug 21-$22.75$27.25
$1150.00$1180.001:2Aug 21-$5.20$24.80
$1180.00$1200.001:2Aug 21-$4.10$15.90
$1110.00$1150.001:2Sep 18-$28.10$11.90
$1200.00$1220.001:2Aug 21-$10.45$9.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1190.00$1100.001:2Sep 18-$52.80$37.20
$1000.00$970.001:2Aug 21-$8.90$21.10
$930.00$910.001:2Aug 21-$5.95$14.05
$870.00$850.001:2Sep 18-$6.50$13.50
$850.00$830.001:2Aug 21-$9.21$10.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 6.81%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1040.00Sep 18$70.300.520.8%6.81%7.60%543
$1060.00Sep 18$61.900.482.7%6.00%8.72%2--
$1100.00Sep 18$47.200.416.6%4.57%11.17%513
$1110.00Sep 18$43.800.397.6%4.24%11.81%1--
$1040.00Aug 21$39.000.490.8%3.78%4.57%2233
$1050.00Aug 21$35.200.461.8%3.41%5.17%1338
$1150.00Sep 18$33.000.3211.4%3.20%14.64%26
$1060.00Aug 21$30.800.432.7%2.98%5.71%350
$1180.00Sep 18$25.600.2814.3%2.48%16.83%4--
$1200.00Sep 18$23.500.2616.3%2.28%18.57%1232

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, 166 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 $1040.00 01-21 call last traded $460.11 on 06/09 (now $286.00/$304.00) — try a limit near $295.00. Also watch the $1060.00 01-15 call last traded $379.57 on 07/28 (now $142.10/$157.10) — try a limit near $149.60; the $1040.00 10-16 call last traded $339.80 on 07/28 (now $95.30/$107.80) — try a limit near $101.55. Most tradeable put: the $1020.00 01-15 put last traded $92.93 on 07/01 (now $137.80/$143.90) — try a limit near $137.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$43.60$55.60$49.60--$49.60–$49.60—$43.607
$1040.00Oct 16$95.30$107.80$101.55$339.80 07/28$101.55–$370.45$101.5514
$1040.00Jan 21$286.00$304.00$295.00$460.11 06/09$295.00–$561.00$295.002
$1040.00Aug 21$39.00$50.60$44.80--$44.80–$85.00$39.0033
$1040.00Sep 18$70.30$83.60$76.95--$76.95–$76.95—$70.3043
$1020.00Aug 21$47.50$58.50$53.00$257.52 07/06$53.00–$362.95$53.00127
$1020.00Oct 16$104.50$117.20$110.85--$110.85–$110.85—$104.5033
$1050.00Aug 21$35.20$45.70$40.45--$40.45–$77.80$35.2038
$1060.00Aug 21$30.80$40.20$35.50$170.85 06/05$35.50–$324.95$35.5050
$1060.00Nov 20$114.90$129.10$122.00$157.00 07/31$122.00–$374.95$122.00--
$1060.00Jan 15$142.10$157.10$149.60$379.57 07/28$149.60–$402.00$149.6011
$1060.00Jan 21$278.00$294.00$286.00$449.75 07/20$286.00–$551.00$286.00--
$1000.00Aug 21$59.40$70.80$65.10$160.00 07/30$65.10–$382.95$65.10--
$1000.00Dec 18$154.00$172.80$163.40$266.40 06/24$163.40–$433.00$163.40--
$1000.00Jan 15$169.50$186.20$177.85$409.50 07/28$177.85–$447.00$177.85--
$1000.00Jan 21$302.00$320.00$311.00$585.00 07/28$311.00–$585.00$311.00--
$1070.00Sep 18$57.90$70.50$64.20$107.45 07/31$64.20–$331.00$64.20--
$1080.00Aug 21$22.70$36.00$29.35$62.05 07/31$29.35–$306.95$29.3571
$1080.00Sep 18$54.20$66.50$60.35$84.29 07/31$60.35–$321.00$60.35--
$1080.00Oct 16$79.50$91.20$85.35$106.23 07/31$85.35–$337.00$85.35--
$1080.00Nov 20$104.50$121.60$113.05$146.00 07/31$113.05–$359.00$113.05--
$1080.00Dec 18$118.30$137.80$128.05$157.05 07/31$128.05–$373.00$128.05--
$1080.00Jan 15$133.90$150.00$141.95$205.30 06/23$141.95–$387.75$141.95--
$1080.00Mar 19$166.80$180.00$173.40$200.00 07/31$173.40–$419.00$173.40--
$1080.00Jan 21$268.00$288.00$278.00$356.07 07/30$278.00–$539.00$278.00--
$1090.00Aug 21$21.10$31.70$26.40$86.00 07/31$26.40–$297.00$26.405
$1090.00Sep 18$50.60$64.00$57.30$79.80 07/31$57.30–$313.00$57.30--
$1100.00Aug 21$20.00$24.00$22.00$67.00 07/31$22.00–$287.00$22.00470
$1100.00Sep 18$47.20$58.90$53.05$100.49 07/31$53.05–$305.00$53.0513
$1100.00Oct 16$72.00$82.80$77.40$288.58 07/28$77.40–$321.00$77.40--
$1100.00Nov 20$95.70$112.50$104.10$142.55 07/31$104.10–$343.95$104.10--
$1100.00Dec 18$110.50$129.80$120.15$147.22 07/31$120.15–$357.95$120.15--
$1100.00Jan 15$128.00$142.00$135.00$351.97 07/28$135.00–$373.00$135.00--
$1100.00Mar 19$156.40$172.00$164.20$222.15 07/30$164.20–$407.00$164.20--
$1100.00Jan 21$262.00$280.00$271.00$325.45 07/31$271.00–$527.00$271.00--
$1110.00Aug 21$15.50$24.10$19.80$45.61 07/31$19.80–$278.95$19.8011
$1110.00Sep 18$43.80$54.00$48.90$74.68 07/31$48.90–$295.85$48.90--
$1120.00Aug 21$12.90$22.60$17.75$42.10 07/31$17.75–$269.00$17.7541
$1120.00Nov 20$88.40$105.90$97.15$148.27 07/30$97.15–$329.00$97.15--
$1120.00Dec 18$106.20$120.00$113.10$166.58 07/30$113.10–$344.00$113.10--
$1120.00Jan 15$118.60$134.00$126.30$181.58 07/30$126.30–$359.70$126.30--
$1120.00Mar 19$147.90$163.90$155.90$212.97 07/30$155.90–$393.00$155.90--
$1130.00Aug 21$13.00$20.10$16.55$39.04 07/31$16.55–$261.00$16.5514
$1140.00Aug 21$11.30$20.00$15.65$50.00 07/31$15.65–$251.00$15.65--
$1140.00Sep 18$35.20$46.00$40.60$93.60 07/30$40.60–$271.00$40.60--
$1140.00Oct 16$58.70$71.90$65.30$108.30 07/30$65.30–$289.00$65.3010
$1140.00Nov 20$85.00$96.90$90.95$139.70 07/30$90.95–$315.00$90.95--
$1140.00Dec 18$99.20$113.40$106.30$124.00 07/31$106.30–$330.00$106.3013
$1140.00Jan 15$113.20$126.00$119.60$171.55 07/30$119.60–$345.00$119.60--
$1140.00Mar 19$140.60$156.20$148.40$209.00 07/30$148.40–$381.00$148.40--
$1150.00Aug 21$10.00$17.20$13.60$49.60 07/31$13.60–$243.00$13.6031
$1150.00Sep 18$33.00$44.00$38.50$91.87 07/30$38.50–$263.00$38.506
$1160.00Aug 21$8.70$14.50$11.60$43.37 07/31$11.60–$233.00$11.60--
$1160.00Sep 18$30.50$41.80$36.15$65.10 07/31$36.15–$255.00$36.15--
$1160.00Oct 16$52.80$64.00$58.40$76.83 07/31$58.40–$274.55$58.40--
$1160.00Nov 20$75.00$91.60$83.30$100.70 07/31$83.30–$301.00$83.30--
$1160.00Dec 18$92.60$106.00$99.30$155.54 07/30$99.30–$317.00$99.30--
$1160.00Jan 15$105.20$120.00$112.60$165.93 07/30$112.60–$333.00$112.60--
$1160.00Mar 19$135.00$148.00$141.50$196.00 07/30$141.50–$367.95$141.50--
$1160.00Jun 17$166.00$186.00$176.00$238.10 07/30$176.00–$410.00$176.00--
$1160.00Jan 21$240.00$258.00$249.00$326.00 07/30$249.00–$497.00$249.00--
$900.00Nov 20$198.00$211.10$204.55--$204.55–$204.55—$198.001
$1170.00Aug 21$7.60$12.70$10.15$25.30 07/31$10.15–$225.00$10.15--
$1170.00Jan 15$103.30$116.00$109.65$168.00 07/30$109.65–$326.95$109.65--
$890.00Nov 20$204.00$219.90$211.95--$211.95–$211.95—$204.001
$1180.00Aug 21$3.70$15.10$9.40$157.50 07/28$9.40–$217.00$9.4068
$1180.00Sep 18$25.60$37.60$31.60$65.39 07/31$31.60–$239.00$31.60--
$1180.00Oct 16$47.50$58.00$52.75$67.53 07/31$52.75–$259.75$52.7512
$1180.00Nov 20$69.00$85.60$77.30$106.82 07/31$77.30–$287.90$77.30--
$1180.00Dec 18$83.50$102.00$92.75$193.30 06/30$92.75–$303.75$92.75--
$1180.00Jan 15$98.80$112.00$105.40$156.18 07/30$105.40–$319.90$105.40--
$1190.00Aug 21$4.50$14.30$9.40$35.00 07/31$9.40–$209.35$9.40--
$1190.00Sep 18$23.60$35.70$29.65$70.00 07/30$29.65–$231.75$29.65--
$1200.00Aug 21$4.50$9.00$6.75$26.01 07/31$6.75–$200.00$6.75307
$1200.00Sep 18$23.50$35.40$29.45$108.60 07/30$29.45–$225.00$29.4532
$1200.00Oct 16$45.00$51.20$48.10$80.41 07/31$48.10–$245.75$48.1077
$1200.00Nov 20$63.50$80.00$71.75$208.63 07/13$71.75–$275.00$71.75--
$1200.00Jan 15$94.30$108.00$101.15$214.50 07/17$101.15–$307.00$101.15--
$1200.00Mar 19$120.70$135.80$128.25$194.22 07/30$128.25–$343.75$128.25--
$1200.00Jan 21$226.00$244.00$235.00$302.00 07/30$235.00–$476.00$235.00--
$1210.00Aug 21$5.00$12.80$8.90$17.83 07/31$8.90–$192.15$8.90--
$1210.00Sep 18$20.60$32.00$26.30$66.87 07/30$26.30–$217.00$26.30--
$1210.00Oct 16$40.00$52.10$46.05$61.65 07/31$46.05–$239.00$46.05--
$1220.00Aug 21$3.30$13.90$8.60$15.77 07/31$8.60–$185.45$8.60--
$1220.00Sep 18$18.10$30.00$24.05$107.60 07/23$24.05–$209.75$24.05--
$1220.00Oct 16$37.60$47.10$42.35$225.00 07/28$42.35–$231.75$42.35--
$1220.00Nov 20$60.50$74.60$67.55$164.40 07/22$67.55–$262.95$67.55--
$1220.00Jan 15$87.50$102.00$94.75$205.10 07/01$94.75–$295.00$94.75--
$1220.00Mar 19$114.70$129.60$122.15$225.00 07/30$122.15–$332.00$122.15--
$1220.00Jan 21$220.00$238.00$229.00$340.00 07/30$229.00–$467.00$229.00--
$1230.00Aug 21$0.85$8.40$4.63$57.60 07/30$4.63–$177.65$4.63--
$1230.00Sep 18$18.30$28.70$23.50$113.22 07/21$23.50–$203.00$23.50--
$1230.00Oct 16$35.40$45.00$40.20$55.65 07/31$40.20–$225.00$40.20--
$1230.00Jan 15$85.80$98.00$91.90$226.15 07/13$91.90–$289.00$91.90--
$1240.00Aug 21$1.10$12.30$6.70$13.50 07/31$6.70–$169.00$6.70--
$1250.00Aug 21$0.50$9.90$5.20--$5.20–$11.25$0.50141
$1250.00Sep 18$12.80$26.00$19.40--$19.40–$19.40—$12.808
$1250.00Oct 16$28.50$42.80$35.65--$35.65–$35.65—$28.506
$1260.00Aug 21$0.90$11.90$6.40--$6.40–$9.95$0.9043
$1270.00Aug 21$0.30$7.80$4.05--$4.05–$4.05—$0.3029
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1030.00Aug 21$39.70$54.00$46.85$17.00 07/30$7.88–$46.85$39.7032
$1040.00Aug 21$45.10$58.00$51.55$35.55 07/31$8.28–$51.55$45.1040
$1040.00Sep 18$74.60$88.00$81.30$52.10 07/31$15.65–$81.30$74.6042
$1040.00Oct 16$97.90$109.90$103.90$50.50 07/30$25.45–$103.90$97.9046
$1040.00Dec 18$128.30$146.00$137.15$131.25 06/18$49.00–$137.15$131.25--
$1040.00Jan 21$234.00$250.00$242.00$247.03 06/18$160.00–$242.00$242.00--
$1020.00Aug 21$37.00$48.00$42.50$15.65 07/30$7.28–$42.50$37.0039
$1020.00Sep 18$63.90$77.40$70.65$40.00 07/31$13.80–$70.65$63.90--
$1020.00Oct 16$86.70$99.70$93.20$48.00 07/30$22.05–$93.20$86.7015
$1020.00Dec 18$116.60$135.40$126.00$126.00 06/18$44.25–$126.00$126.00--
$1020.00Jan 15$137.80$143.90$140.85$92.93 07/01$54.05–$140.85$137.804
$1020.00Mar 19$156.00$167.30$161.65$103.94 07/20$76.05–$161.65$156.00--
$1050.00Aug 21$52.10$62.70$57.40$28.45 07/31$8.78–$57.40$52.10192
$1050.00Jan 15$149.50$162.00$155.75$142.55 06/03$62.05–$155.75$149.50--
$1060.00Aug 21$57.60$70.00$63.80$4.17 07/29$9.50–$63.80$57.6028
$1060.00Oct 16$108.80$119.90$114.35$75.00 07/31$28.45–$114.35$108.80--
$1060.00Nov 20$132.30$145.00$138.65$142.40 06/22$44.05–$138.65$138.65--
$1060.00Dec 18$139.10$156.20$147.65$105.00 07/30$54.70–$147.65$139.10--
$1060.00Jan 15$154.80$166.00$160.40$106.25 07/30$65.50–$160.40$154.80--
$1060.00Sep 18$86.40$98.00$92.20--$92.20–$92.20—$86.408
$1000.00Aug 21$25.70$34.90$30.30--$16.10–$34.00$25.70258
$1000.00Nov 20$99.60$112.30$105.95--$105.95–$105.95—$99.6043
$1000.00Jan 21$212.00$228.00$220.00--$220.00–$220.00—$212.007
$1070.00Aug 21$64.00$76.00$70.00$49.00 07/31$8.83–$70.00$64.0010
$1070.00Sep 18$92.10$104.00$98.05$50.60 07/30$18.15–$98.05$92.10--
$1070.00Jan 15$160.00$172.00$166.00$160.20 06/23$67.00–$166.00$160.20--
$1080.00Aug 21$69.80$84.00$76.90$54.60 07/31$9.48–$76.90$69.80--
$1080.00Sep 18$95.50$110.00$102.75$61.70 07/31$19.65–$102.75$95.50--
$1080.00Oct 16$119.60$129.30$124.45$121.20 06/23$31.05–$124.45$121.20--
$1080.00Nov 20$140.50$156.00$148.25$79.40 07/14$48.25–$148.25$140.50--
$1080.00Dec 18$151.30$168.00$159.65$155.91 06/18$58.20–$159.65$155.91--
$1080.00Mar 19$185.30$200.00$192.65$155.05 07/31$94.05–$192.65$185.30--
$980.00Oct 16$69.70$80.00$74.85--$53.45–$74.85$69.7017
$980.00Sep 18$45.80$58.90$52.35--$52.35–$52.35—$45.8012
$1090.00Aug 21$76.40$90.00$83.20$59.56 07/31$9.63–$83.20$76.40--
$1090.00Sep 18$104.70$118.00$111.35$45.50 07/16$21.10–$111.35$104.70--
$1090.00Jan 15$170.20$184.00$177.10$166.84 06/23$72.55–$177.10$170.20--
$970.00Sep 18$43.70$55.00$49.35--$31.05–$49.35$43.702
$1100.00Aug 21$83.40$95.60$89.50$45.00 07/31$10.25–$89.50$83.40238
$1100.00Sep 18$111.30$124.00$117.65$71.60 07/31$22.80–$117.65$111.3025
$1100.00Oct 16$133.60$144.00$138.80$111.50 07/31$34.55–$138.80$133.60--
$1100.00Nov 20$156.20$168.00$162.10$104.65 07/30$53.10–$162.10$156.20--
$1100.00Dec 18$166.20$180.00$173.10$106.10 07/30$64.05–$173.10$166.20--
$1100.00Jan 15$177.20$190.00$183.60$124.05 07/30$75.00–$183.60$177.20--
$1100.00Mar 19$198.50$212.00$205.25$162.41 07/31$100.05–$205.25$198.50--
$1100.00Jun 17$222.00$236.00$229.00$181.99 07/30$128.00–$229.00$222.00--
$1100.00Jan 21$266.00$284.00$275.00$256.45 07/31$182.00–$275.00$266.00--
$1110.00Aug 21$89.70$106.00$97.85$50.15 07/31$11.75–$97.85$89.70--
$1110.00Sep 18$117.90$130.00$123.95$70.87 07/30$24.05–$123.95$117.90--
$1110.00Jan 15$182.50$196.00$189.25$134.50 07/30$78.05–$189.25$182.50--
$950.00Aug 21$11.20$18.00$14.60--$10.90–$19.80$11.2054
$950.00Sep 18$35.20$47.30$41.25--$27.30–$41.25$35.208
$1120.00Aug 21$98.00$112.00$105.00$54.64 07/31$11.00–$105.00$98.00--
$1120.00Sep 18$125.30$138.00$131.65$81.95 07/31$25.20–$131.65$125.30--
$1120.00Oct 16$146.20$158.00$152.10$90.50 07/30$39.40–$152.10$146.20--
$1120.00Nov 20$168.90$179.80$174.35$147.00 07/31$58.45–$174.35$168.90--
$1120.00Jan 15$187.70$202.00$194.85$147.75 07/31$81.00–$194.85$187.70--
$1120.00Mar 19$209.10$224.00$216.55$172.45 07/31$106.05–$216.55$209.10--
$1120.00Jan 21$276.00$296.00$286.00$228.02 07/14$191.00–$286.00$276.00--
$940.00Sep 18$33.10$43.40$38.25--$38.25–$38.25—$33.1017
$940.00Dec 18$83.20$97.10$90.15--$90.15–$90.15—$83.204
$1130.00Aug 21$105.10$120.00$112.55$60.03 07/31$12.50–$112.55$105.10--
$1130.00Sep 18$129.80$144.00$136.90$101.35 07/31$27.00–$136.90$129.80--
$1130.00Jan 15$195.00$208.00$201.50$135.00 07/30$86.55–$201.50$195.00--
$930.00Aug 21$8.70$15.40$12.05--$12.05–$12.05—$8.7011
$930.00Sep 18$28.80$39.10$33.95--$33.95–$33.95—$28.803
$1140.00Aug 21$112.70$128.60$120.65$91.79 07/31$13.70–$120.65$112.70108
$1140.00Sep 18$139.60$152.00$145.80$83.78 07/30$28.05–$145.80$139.60--
$1140.00Oct 16$157.80$171.20$164.50$98.57 07/30$43.70–$164.50$157.80--
$1140.00Nov 20$181.90$194.00$187.95$127.05 07/30$64.05–$187.95$181.90--
$1140.00Dec 18$192.90$204.00$198.45$137.00 07/30$75.10–$198.45$192.90--
$1140.00Jan 15$200.80$214.00$207.40$147.05 07/30$87.05–$207.40$200.80--
$1140.00Mar 19$221.50$236.00$228.75$174.00 07/30$113.00–$228.75$221.50--
$1140.00Jun 17$245.00$262.00$253.50$196.35 07/30$142.00–$253.50$245.00--
$920.00Sep 18$27.10$32.20$29.65--$29.65–$29.65—$27.103
$920.00Oct 16$45.40$56.50$50.95--$50.95–$50.95—$45.4078
$1150.00Aug 21$121.30$137.00$129.15$60.31 07/30$15.40–$129.15$121.30--
$1150.00Sep 18$145.10$160.00$152.55$86.80 07/30$30.05–$152.55$145.10--
$1150.00Jan 15$207.80$220.10$213.95$187.40 06/24$90.45–$213.95$207.80--
$910.00Sep 18$24.40$29.00$26.70--$26.70–$26.70—$24.403
$1160.00Aug 21$129.40$145.50$137.45$98.35 07/31$16.95–$137.45$129.40--
$1160.00Sep 18$152.40$166.00$159.20$77.10 07/30$32.40–$159.20$152.40--
$1160.00Oct 16$170.70$186.00$178.35$133.10 06/16$48.90–$178.35$170.70--
$1160.00Jan 15$212.60$228.00$220.30$175.70 06/26$94.05–$220.30$212.60--
$900.00Nov 20$57.70$68.80$63.25--$47.65–$63.25$57.704
$900.00Aug 21$5.70$8.00$6.85--$6.85–$6.85—$5.70270
$900.00Sep 18$18.20$32.00$25.10--$25.10–$25.10—$18.2033
$1170.00Aug 21$139.70$155.00$147.35$83.07 07/31$17.90–$147.35$139.70--
$1170.00Sep 18$161.90$174.00$167.95$117.10 07/31$34.55–$167.95$161.90--
$1170.00Jan 15$220.40$234.00$227.20$186.35 06/08$96.05–$227.20$220.40--
$890.00Sep 18$15.90$28.70$22.30--$16.05–$22.30$15.903
$890.00Aug 21$4.00$8.10$6.05--$6.05–$6.05—$4.004
$1180.00Aug 21$147.40$163.10$155.25$89.62 07/31$21.75–$155.25$147.40--
$1180.00Oct 16$185.50$198.50$192.00$54.80 07/28$53.90–$192.00$185.50--
$1180.00Nov 20$206.00$219.90$212.95$75.35 07/29$77.65–$212.95$206.00--
$1180.00Jan 15$227.00$240.00$233.50$180.14 06/29$100.10–$233.50$227.00--
$1180.00Jun 17$272.00$286.00$279.00$219.70 07/21$158.00–$279.00$272.00--
$880.00Dec 18$60.30$76.00$68.15--$68.15–$68.15—$60.306
$1190.00Aug 21$156.10$172.90$164.50$76.22 07/23$20.20–$164.50$156.10--
$1190.00Sep 18$176.90$188.10$182.50$99.22 07/23$39.05–$182.50$176.90--

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 716
Total Puts 633
Put/Call Ratio 0.88
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,127
Total Puts 6,227
Average Put/Call Ratio 1.00
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