Tour v456
FICO
FAIR ISAAC CORP
$1403.03 +5.00%
(7/28 18:02) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:03)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 1,299
Calls: 548 (42%)
Puts: 751 (58%)
Prior (07/28) 1,043
Calls: 390 (37%)
Puts: 653 (63%)
Current vs Prior +24.54%
Calls: +40.51% (Calls)
Puts: +15.01% (Puts)
Prior 7-Day Total 5,042
Calls: 1,913 (38%)
Puts: 3,129 (62%)
Prior 7-Day Average 1,680
Calls: 273 (38%)
Puts: 447 (62%)
Current vs Prior 7-Day Avg -22.71%
Calls: +100.52%
Puts: +68.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $5.28M
Calls: $3.73M (71%)
Puts: $1.56M (29%)
Prior (07/28) $6.37M
Calls: $3.64M (57%)
Puts: $2.73M (43%)
Current vs Prior -17.05%
Calls: +2.38%
Puts: -43.00%
Prior 7-Day Total $21.47M
Calls: $8.78M (41%)
Puts: $12.69M (59%)
Prior 7-Day Average $7.16M
Calls: $1.25M (41%)
Puts: $1.81M (59%)
Current vs Prior 7-Day Avg -26.17%
Calls: +197.39%
Puts: -14.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 1.37
Prior (07/28) 1.67
Current vs Prior -18.15%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -13.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 14,924
Calls: 7,900 (53%)
Puts: 7,024 (47%)
Prior (07/28) 14,556
Calls: 7,785 (53%)
Puts: 6,771 (47%)
Current vs Prior +2.53%
Prior 7-Day Total 53,435
Calls: 30,321 (57%)
Puts: 23,114 (43%)
Prior 7-Day Average 17,811
Calls: 10,107 (57%)
Puts: 7,704 (43%)
Current vs Prior 7-Day Avg -16.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.99% | 17.31%
Prior 14.10% | 19.68%
Current vs Prior -7.85% | -12.05%
Prior 7-Day Avg 14.08% | 19.08%
Current vs 7-Day Avg -7.77% | -9.28%
Prior 7-Day Eod 14.10% | 19.68%
Current vs 7-Day Eod -7.85% | -12.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.83% | 14.00%
Calls: 19.36% | 13.64%
Puts: 18.30% | 14.36%
Prior 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs Prior +101.82% | +6.54%
Prior 7-Day Avg 9.85% | 10.62%
Calls: 10.23% | 10.79%
Puts: 9.47% | 10.46%
Current vs 7-Day Avg +91.17% | +31.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.73M). Bearish P/C ratio of 1.37 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 11 of results (avg 7.6%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 21204.60218.00$211.306.3%10.8264
$1180.00Aug 21236.20252.00$244.106.5%--0.8766
$1200.00Aug 21218.70234.00$226.356.8%--0.84202
$1190.00Aug 21227.70244.00$235.856.9%--0.8614
$1160.00Aug 21251.90270.00$260.956.9%--0.8828
PUTS (0)
No puts meet the criteria

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 0.73, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Aug 21251.90270.00$260.956.9%--0.8828
$1180.00Aug 21236.20252.00$244.106.5%--0.8766
$1190.00Aug 21227.70244.00$235.856.9%--0.8614
$1200.00Aug 21218.70234.00$226.356.8%--0.84202
$1210.00Aug 21209.80227.30$218.558.0%--0.8423
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21131.80149.80$140.8012.8%50.6412
$1460.00Aug 21106.00124.00$115.0015.7%--0.5727

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 742, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Aug 2125.7040.00$32.8543.5%1900.2710
$1420.00Aug 2170.7088.20$79.4522.0%560.5060
$1340.00Aug 21115.10132.00$123.5513.7%350.6543
$1400.00Aug 2180.7098.00$89.3519.4%210.54102
$1300.00Aug 21141.50158.00$149.7511.0%140.7168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2117.1032.00$24.5560.7%860.1884
$1200.00Aug 2113.6027.80$20.7068.6%440.16107
$1150.00Aug 217.2021.20$14.2098.6%310.1187
$1210.00Aug 2113.0029.70$21.3578.2%310.169
$1230.00Aug 2119.3034.00$26.6555.2%280.1937

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. 44 found (best R:R 21.22, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1600.00$1620.00Aug 21$1.10$18.90$1.1017.18$1601.10
$1620.00$1680.00Aug 21$7.65$52.35$7.656.84$1627.65
$1580.00$1600.00Aug 21$3.65$16.35$3.654.48$1583.65
$1480.00$1500.00Aug 21$4.40$15.60$4.403.55$1484.40
$1520.00$1540.00Aug 21$4.45$15.55$4.453.49$1524.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1130.00Aug 21$0.45$9.55$0.4521.22$1139.55
$1160.00$1150.00Aug 21$0.45$9.55$0.4521.22$1159.55
$1210.00$1200.00Aug 21$0.65$9.35$0.6514.38$1209.35
$1190.00$1180.00Aug 21$1.15$8.85$1.157.70$1188.85
$1270.00$1260.00Aug 21$1.35$8.65$1.356.41$1268.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 19.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1190.00$1200.00Aug 21$9.50$9.50$0.5019.00$1199.50
$1220.00$1230.00Aug 21$9.50$9.50$0.5019.00$1229.50
$1270.00$1280.00Aug 21$9.15$9.15$0.8510.76$1279.15
$1160.00$1180.00Aug 21$16.85$16.85$3.155.35$1176.85
$1180.00$1190.00Aug 21$8.25$8.25$1.754.71$1188.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1460.00Aug 21$25.80$25.80$14.201.82$1474.20
$1320.00$1310.00Aug 21$5.75$5.75$4.251.35$1314.25
$1460.00$1420.00Aug 21$22.10$22.10$17.901.23$1437.90
$1420.00$1400.00Aug 21$9.90$9.90$10.100.98$1410.10
$1400.00$1380.00Aug 21$9.45$9.45$10.550.90$1390.55

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. 22 found (cheapest 12.28% of stock, avg 15.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1400.00Aug 21$89.35$83.00$172.35$1227.65$1572.3512.28%
$1420.00Aug 21$79.45$92.90$172.35$1247.65$1592.3512.28%
$1380.00Aug 21$100.80$73.55$174.35$1205.65$1554.3512.43%
$1460.00Aug 21$64.05$115.00$179.05$1280.95$1639.0512.76%
$1340.00Aug 21$123.55$57.45$181.00$1159.00$1521.0012.90%
$1320.00Aug 21$136.85$52.25$189.10$1130.90$1509.1013.48%
$1310.00Aug 21$143.40$46.50$189.90$1120.10$1499.9013.53%
$1500.00Aug 21$50.15$140.80$190.95$1309.05$1690.9513.61%
$1300.00Aug 21$149.75$42.50$192.25$1107.75$1492.2513.70%
$1290.00Aug 21$157.25$41.00$198.25$1091.75$1488.2514.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.77% of stock, avg 9.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1520.00$1320.00Aug 21$42.70$52.25$94.95$1225.05$1614.95
$1520.00$1340.00Aug 21$42.70$57.45$100.15$1239.85$1620.15
$1500.00$1320.00Aug 21$50.15$52.25$102.40$1217.60$1602.40
$1480.00$1320.00Aug 21$54.55$52.25$106.80$1213.20$1586.80
$1500.00$1340.00Aug 21$50.15$57.45$107.60$1232.40$1607.60
$1480.00$1340.00Aug 21$54.55$57.45$112.00$1228.00$1592.00
$1460.00$1320.00Aug 21$64.05$52.25$116.30$1203.70$1576.30
$1520.00$1380.00Aug 21$42.70$73.55$116.25$1263.75$1636.25
$1460.00$1340.00Aug 21$64.05$57.45$121.50$1218.50$1581.50
$1440.00$1320.00Aug 21$71.25$52.25$123.50$1196.50$1563.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 65.67, avg credit $8.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1190/12001250/1260Aug 21$9.85$0.1565.67$1190.15$1259.85
1140/11501210/1220Aug 21$9.80$0.2049.00$1140.20$1219.80
1160/11701240/1250Aug 21$9.80$0.2049.00$1160.20$1249.80
1210/12201260/1270Aug 21$9.75$0.2539.00$1210.25$1269.75
1140/11501160/1180Aug 21$19.40$0.6032.33$1130.60$1179.40
1220/12301240/1250Aug 21$9.60$0.4024.00$1220.40$1249.60
1160/11701210/1220Aug 21$9.55$0.4521.22$1160.45$1219.55
1140/11501250/1260Aug 21$9.50$0.5019.00$1140.50$1259.50
1190/12001260/1270Aug 21$9.45$0.5517.18$1190.55$1269.45
1160/11701250/1260Aug 21$9.25$0.7512.33$1160.75$1259.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1230.00$1240.00$1250.00Aug 21$0.35$9.6527.57
$1250.00$1260.00$1270.00Aug 21$0.40$9.6024.00
$1420.00$1440.00$1460.00Aug 21$1.00$19.0019.00
$1200.00$1210.00$1220.00Aug 21$0.55$9.4517.18
$1240.00$1250.00$1260.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1230.00$1240.00$1250.00Aug 21$0.20$9.8049.00
$1380.00$1400.00$1420.00Aug 21$0.45$19.5543.44
$1420.00$1460.00$1500.00Aug 21$3.70$36.309.81
$1170.00$1180.00$1190.00Aug 21$1.45$8.555.90
$1240.00$1250.00$1260.00Aug 21$1.70$8.304.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-4.75, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1620.00$1680.001:2Aug 21-$4.75$55.25
$1560.00$1580.001:2Aug 21-$16.75$3.25
$1580.00$1600.001:2Aug 21-$17.50$2.50
$1600.00$1620.001:2Aug 21-$18.95$1.05
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1150.00$1140.001:2Aug 21-$9.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.04%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1420.00Aug 21$70.700.501.2%5.04%6.25%5660
$1440.00Aug 21$62.500.462.6%4.45%7.09%--10
$1460.00Aug 21$56.100.434.1%4.00%8.06%227
$1480.00Aug 21$45.100.395.5%3.21%8.70%--28
$1500.00Aug 21$43.100.366.9%3.07%9.98%9316
$1520.00Aug 21$35.400.338.3%2.52%10.86%668
$1540.00Aug 21$30.600.309.8%2.18%11.94%26
$1560.00Aug 21$25.700.2711.2%1.83%13.02%19010
$1580.00Aug 21$19.400.2312.6%1.38%14.00%125
$1600.00Aug 21$16.300.2014.0%1.16%15.20%10152

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 859 vol/day, 123 traded recently)

FICO averages only 859 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $1280.00 01-21 call last traded $347.90 on 06/11 (now $400.00/$418.00) — try a limit near $400.00. Also watch the $1260.00 01-21 call last traded $341.50 on 06/11 (now $408.00/$428.00) — try a limit near $408.00; the $1300.00 01-21 call last traded $406.08 on 05/29 (now $390.00/$410.00) — try a limit near $400.00. Most tradeable put: the $1340.00 01-15 put last traded $222.90 on 07/16 (now $180.50/$194.00) — try a limit near $187.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$76.80$93.70$85.25$45.80 07/24$34.90–$85.25$76.8043
$1340.00Oct 16$130.00$148.40$139.20$109.90 07/09$78.40–$139.20$130.0065
$1340.00Nov 20$164.00$182.00$173.00$143.00 07/20$106.55–$173.00$164.0043
$1340.00Dec 18$182.50$199.60$191.05$152.17 06/03$121.35–$191.05$182.501
$1340.00Jan 15$199.60$216.00$207.80$161.10 07/16$134.60–$207.80$199.605
$1330.00Oct 16$134.80$153.50$144.15$116.30 07/13$81.10–$144.15$134.801
$1350.00Oct 16$126.00$143.40$134.70$149.62 05/29$74.75–$134.70$134.703
$1320.00Aug 21$90.00$103.40$96.70$47.10 07/24$39.25–$96.70$90.0029
$1320.00Oct 16$141.10$158.10$149.60$108.00 07/10$84.50–$149.60$141.104
$1320.00Nov 20$172.00$191.10$181.55$140.50 07/20$113.25–$181.55$172.0026
$1320.00Jan 15$209.50$226.00$217.75$142.70 07/15$141.85–$217.75$209.505
$1320.00Jan 21$382.00$402.00$392.00$354.57 07/06$308.00–$392.00$382.001
$1320.00Dec 18$191.60$209.90$200.75--$200.75–$200.75—$191.603
$1360.00Aug 21$70.80$82.00$76.40$36.98 07/24$30.35–$76.40$70.8047
$1360.00Oct 16$122.00$139.10$130.55$94.20 06/05$72.20–$130.55$122.003
$1360.00Jan 15$190.80$206.00$198.40$152.80 07/16$126.55–$198.40$190.808
$1360.00Jun 17$272.00$292.00$282.00$162.50 06/22$206.00–$282.00$272.002
$1360.00Nov 20$154.00$173.30$163.65--$163.65–$163.65—$154.006
$1360.00Mar 19$228.20$245.90$237.05--$237.05–$237.05—$228.201
$1360.00Jan 21$364.00$384.00$374.00--$374.00–$374.00—$364.006
$1310.00Aug 21$94.80$108.00$101.40$51.27 07/24$41.90–$101.40$94.8017
$1310.00Oct 16$146.00$161.90$153.95--$153.95–$153.95—$146.001
$1300.00Aug 21$100.90$114.00$107.45$60.00 07/24$45.30–$107.45$100.9078
$1300.00Oct 16$150.00$167.30$158.65$103.20 07/21$92.25–$158.65$150.0010
$1300.00Nov 20$182.00$201.40$191.70$117.00 07/23$120.70–$191.70$182.005
$1300.00Dec 18$202.10$218.00$210.05$125.00 06/17$136.65–$210.05$202.102
$1300.00Jan 15$218.30$236.00$227.15$149.04 07/23$148.45–$227.15$218.3012
$1300.00Mar 19$255.00$273.90$264.45$183.52 07/23$184.20–$264.45$255.004
$1300.00Jan 21$390.00$410.00$400.00$406.08 05/29$316.00–$400.00$400.007
$1380.00Aug 21$62.30$74.00$68.15$33.80 07/24$24.20–$68.15$62.3019
$1380.00Oct 16$112.40$129.50$120.95$62.00 06/24$66.45–$120.95$112.403
$1380.00Nov 20$144.90$164.00$154.45$76.62 06/18$93.30–$154.45$144.903
$1380.00Dec 18$164.30$181.50$172.90$144.00 07/13$107.10–$172.90$164.301
$1380.00Jan 15$181.20$198.00$189.60$146.90 07/16$120.35–$189.60$181.205
$1380.00Mar 19$221.00$236.00$228.50$152.79 07/15$154.50–$228.50$221.0023
$1380.00Jan 21$356.00$376.00$366.00--$366.00–$366.00—$356.002
$1290.00Aug 21$103.70$118.40$111.05$72.62 07/16$48.05–$111.05$103.7017
$1290.00Oct 16$156.00$172.90$164.45$106.77 07/21$95.10–$164.45$156.006
$1290.00Sep 18$132.00$148.40$140.20--$140.20–$140.20—$132.003
$1390.00Jan 15$177.30$194.00$185.65$141.30 07/16$116.80–$185.65$177.306
$1390.00Mar 19$215.80$232.00$223.90$182.10 06/04$151.05–$223.90$215.802
$1390.00Dec 18$158.90$178.00$168.45--$168.45–$168.45—$158.901
$1280.00Aug 21$109.70$125.80$117.75$59.11 07/22$52.05–$117.75$109.7059
$1280.00Oct 16$160.10$179.60$169.85$141.90 07/09$98.80–$169.85$160.1011
$1280.00Nov 20$192.00$211.60$201.80$126.20 07/23$128.60–$201.80$192.006
$1280.00Dec 18$211.30$228.80$220.05$167.70 07/01$144.65–$220.05$211.3012
$1280.00Jan 21$400.00$418.00$409.00$347.90 06/11$324.00–$409.00$400.002
$1400.00Aug 21$53.00$68.00$60.50--$38.75–$60.50$53.0097
$1400.00Oct 16$104.00$121.70$112.85--$112.85–$112.85—$104.0043
$1400.00Nov 20$136.70$155.90$146.30--$146.30–$146.30—$136.708
$1400.00Dec 18$154.70$173.80$164.25--$164.25–$164.25—$154.7019
$1400.00Jan 15$173.10$190.00$181.55--$181.55–$181.55—$173.1021
$1400.00Mar 19$211.50$228.00$219.75--$219.75–$219.75—$211.502
$1400.00Jan 21$348.00$368.00$358.00--$358.00–$358.00—$348.004
$1270.00Aug 21$115.50$132.00$123.75$66.48 07/24$55.85–$123.75$115.5028
$1270.00Sep 18$142.00$160.50$151.25$98.03 07/24$83.00–$151.25$142.0026
$1270.00Oct 16$166.10$185.50$175.80$114.60 07/22$102.65–$175.80$166.1027
$1410.00Jan 15$169.80$184.00$176.90--$176.90–$176.90—$169.802
$1410.00Mar 19$207.20$224.00$215.60--$215.60–$215.60—$207.202
$1260.00Aug 21$121.50$136.60$129.05$54.04 07/23$59.70–$129.05$121.5048
$1260.00Sep 18$148.00$166.40$157.20$119.27 07/20$87.00–$157.20$148.0018
$1260.00Oct 16$172.00$190.40$181.20$136.00 07/20$106.80–$181.20$172.0010
$1260.00Nov 20$204.00$222.10$213.05$135.18 07/21$136.60–$213.05$204.00175
$1260.00Dec 18$221.50$240.00$230.75$179.83 07/10$152.95–$230.75$221.5016
$1260.00Jan 15$238.40$257.10$247.75$209.83 07/13$165.25–$247.75$238.402
$1260.00Mar 19$276.00$292.30$284.15$233.50 07/10$201.75–$284.15$276.007
$1260.00Jan 21$408.00$428.00$418.00$341.50 06/11$332.00–$418.00$408.007
$1420.00Aug 21$47.20$59.80$53.50--$36.05–$53.50$47.2060
$1420.00Oct 16$96.00$114.00$105.00--$105.00–$105.00—$96.002
$1420.00Nov 20$128.70$148.00$138.35--$138.35–$138.35—$128.701
$1420.00Jan 15$163.80$182.00$172.90--$172.90–$172.90—$163.803
$1420.00Mar 19$202.20$220.00$211.10--$211.10–$211.10—$202.203
$1420.00Jun 17$248.00$266.00$257.00--$257.00–$257.00—$248.001
$1250.00Aug 21$128.80$144.00$136.40$80.03 07/24$64.25–$136.40$128.80130
$1250.00Sep 18$154.00$172.50$163.25$107.40 07/24$91.00–$163.25$154.007
$1250.00Oct 16$178.00$196.10$187.05$150.30 06/11$110.85–$187.05$178.005
$1430.00Jan 15$159.70$177.60$168.65--$168.65–$168.65—$159.702
$1430.00Mar 19$198.20$216.00$207.10--$207.10–$207.10—$198.201
$1240.00Aug 21$135.80$152.00$143.90$64.39 07/23$67.35–$143.90$135.8072
$1240.00Sep 18$160.00$178.70$169.35$111.95 07/21$95.40–$169.35$160.0028
$1240.00Oct 16$184.00$202.20$193.10$87.30 06/23$116.20–$193.10$184.005
$1240.00Nov 20$215.20$232.60$223.90$169.00 07/20$145.30–$223.90$215.207
$1240.00Dec 18$232.10$251.30$241.70$206.84 06/09$161.00–$241.70$232.1014
$1240.00Jan 15$248.90$267.90$258.40--$258.40–$258.40—$248.9025
$1240.00Mar 19$286.00$302.90$294.45--$294.45–$294.45—$286.0025
$1440.00Aug 21$39.10$53.60$46.35--$29.30–$46.35$39.1012
$1440.00Dec 18$138.30$157.60$147.95--$147.95–$147.95—$138.309
$1440.00Jan 15$155.70$174.00$164.85--$164.85–$164.85—$155.708
$1440.00Jun 17$240.00$258.00$249.00--$249.00–$249.00—$240.001
$1440.00Jan 21$332.00$352.00$342.00--$342.00–$342.00—$332.004
$1230.00Aug 21$141.30$156.40$148.85$90.62 07/21$73.15–$148.85$141.3011
$1230.00Sep 18$166.00$185.00$175.50$113.22 07/21$99.25–$175.50$166.002
$1230.00Jan 15$254.00$273.20$263.60$226.15 07/13$179.30–$263.60$254.001
$1230.00Oct 16$190.00$207.50$198.75--$198.75–$198.75—$190.003
$1450.00Jan 15$151.70$170.00$160.85--$160.85–$160.85—$151.704
$1450.00Jun 17$236.00$254.00$245.00--$245.00–$245.00—$236.001
$1220.00Aug 21$149.40$164.00$156.70$91.85 07/24$77.65–$156.70$149.4064
$1220.00Sep 18$172.10$191.50$181.80$107.60 07/23$103.85–$181.80$172.1012
$1220.00Oct 16$196.10$213.70$204.90$143.75 07/24$124.90–$204.90$196.1011
$1220.00Nov 20$226.00$243.80$234.90$164.40 07/22$154.55–$234.90$226.0024
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$81.00$94.00$87.50$157.33 07/16$87.50–$187.80$87.5012
$1340.00Sep 18$101.20$120.00$110.60$174.66 07/22$110.60–$185.35$110.601
$1340.00Oct 16$122.30$141.90$132.10$305.95 06/22$132.10–$220.25$132.1010
$1340.00Nov 20$150.60$168.00$159.30$322.15 06/22$159.30–$240.90$159.307
$1340.00Dec 18$165.60$182.00$173.80$223.42 06/01$173.80–$251.85$173.804
$1340.00Jan 15$180.50$194.00$187.25$222.90 07/16$187.25–$262.45$187.253
$1340.00Mar 19$206.60$222.00$214.30$295.90 06/09$214.30–$285.95$214.301
$1330.00Oct 16$117.40$136.00$126.70$152.40 07/13$126.70–$212.85$126.701
$1350.00Oct 16$129.10$146.00$137.55--$137.55–$137.55—$129.1014
$1320.00Aug 21$67.50$84.00$75.75$153.94 07/15$75.75–$173.00$75.7555
$1320.00Oct 16$112.50$131.60$122.05$153.30 07/09$122.05–$206.50$122.051
$1320.00Dec 18$155.60$172.00$163.80$212.97 06/01$163.80–$238.50$163.802
$1320.00Jan 15$168.50$184.00$176.25$212.00 07/16$176.25–$249.25$176.2543
$1320.00Mar 19$195.40$212.00$203.70$265.40 07/01$203.70–$273.95$203.70--
$1320.00Nov 20$140.50$158.00$149.25--$149.25–$149.25—$140.503
$1320.00Jan 21$286.00$304.00$295.00--$295.00–$295.00—$286.001
$1360.00Aug 21$91.80$104.00$97.90$168.71 07/22$97.90–$202.15$97.908
$1360.00Jan 15$189.80$204.00$196.90$234.20 07/16$196.90–$274.85$196.903
$1360.00Mar 19$217.50$232.00$224.75$308.00 06/09$224.75–$297.95$224.75--
$1360.00Nov 20$160.60$180.00$170.30--$170.30–$170.30—$160.603
$1310.00Aug 21$63.50$80.00$71.75$93.34 07/07$71.75–$166.40$71.7516
$1300.00Aug 21$62.00$74.10$68.05$114.95 07/24$68.05–$159.35$68.05114
$1300.00Oct 16$104.40$120.00$112.20$149.07 07/10$112.20–$193.00$112.201
$1300.00Jan 15$158.40$174.00$166.20$198.50 07/16$166.20–$237.10$166.2021
$1300.00Mar 19$184.80$202.00$193.40$223.07 07/10$193.40–$261.95$193.402
$1300.00Nov 20$129.30$148.00$138.65--$138.65–$138.65—$129.301
$1300.00Dec 18$145.50$162.00$153.75--$153.75–$153.75—$145.5014
$1300.00Jan 21$274.00$294.00$284.00--$284.00–$284.00—$274.0013
$1380.00Aug 21$100.00$116.00$108.00--$108.00–$108.00—$100.003
$1380.00Nov 20$172.20$190.00$181.10--$181.10–$181.10—$172.201
$1380.00Dec 18$186.70$204.00$195.35--$195.35–$195.35—$186.701
$1380.00Mar 19$228.50$244.00$236.25--$236.25–$236.25—$228.501
$1380.00Jan 21$318.00$338.00$328.00--$328.00–$328.00—$318.003
$1290.00Aug 21$56.90$70.00$63.45$122.22 07/16$63.45–$151.90$63.4513
$1290.00Sep 18$78.00$95.70$86.85--$86.85–$86.85—$78.007
$1290.00Oct 16$98.90$116.00$107.45--$107.45–$107.45—$98.907
$1390.00Dec 18$191.30$210.00$200.65--$200.65–$200.65—$191.301
$1390.00Jan 15$206.30$220.00$213.15--$213.15–$213.15—$206.302
$1280.00Aug 21$54.10$65.00$59.55$104.00 07/17$59.55–$145.55$59.5531
$1280.00Oct 16$93.30$111.90$102.60$126.93 07/13$102.60–$180.65$102.602
$1280.00Nov 20$120.10$139.10$129.60$193.80 07/23$129.60–$201.50$129.609
$1280.00Jan 15$148.70$164.00$156.35$184.83 07/10$156.35–$225.20$156.3518
$1280.00Mar 19$175.40$192.00$183.70$213.24 07/10$183.70–$249.95$183.703
$1280.00Sep 18$73.80$89.30$81.55--$81.55–$81.55—$73.801
$1280.00Dec 18$135.60$152.00$143.80--$143.80–$143.80—$135.601
$1400.00Aug 21$113.10$127.90$120.50--$120.50–$120.50—$113.107
$1400.00Oct 16$157.30$174.00$165.65--$165.65–$165.65—$157.305
$1400.00Nov 20$183.20$202.00$192.60--$192.60–$192.60—$183.2010
$1400.00Dec 18$197.10$216.00$206.55--$206.55–$206.55—$197.101
$1400.00Jan 15$211.70$226.00$218.85--$218.85–$218.85—$211.706
$1400.00Mar 19$239.90$254.00$246.95--$246.95–$246.95—$239.902
$1400.00Jan 21$330.00$348.00$339.00--$339.00–$339.00—$330.0052
$1270.00Aug 21$49.30$62.00$55.65$77.14 07/13$55.65–$140.15$55.6512
$1270.00Oct 16$88.90$108.00$98.45$202.40 06/16$98.45–$174.60$98.452
$1410.00Jan 15$217.60$232.00$224.80--$224.80–$224.80—$217.602
$1260.00Aug 21$46.10$59.90$53.00$97.51 07/22$53.00–$133.30$53.00106
$1260.00Sep 18$64.20$83.50$73.85$107.44 07/20$73.85–$132.95$73.858
$1260.00Oct 16$84.50$104.00$94.25$142.20 07/22$94.25–$168.55$94.2554
$1260.00Nov 20$110.30$129.90$120.10$181.80 07/23$120.10–$190.90$120.104
$1260.00Dec 18$125.30$144.00$134.65$162.60 07/10$134.65–$202.60$134.651
$1260.00Jan 15$137.80$156.00$146.90$169.01 07/13$146.90–$213.55$146.9063
$1260.00Mar 19$165.20$183.60$174.40$202.17 07/10$174.40–$237.95$174.4022
$1260.00Jan 21$254.00$274.00$264.00--$264.00–$264.00—$254.002
$1420.00Dec 18$208.50$226.00$217.25--$217.25–$217.25—$208.501
$1420.00Jan 15$222.20$238.00$230.10--$230.10–$230.10—$222.204
$1250.00Aug 21$42.80$55.90$49.35$88.00 07/14$49.35–$127.60$49.3545
$1250.00Sep 18$60.30$79.50$69.90$107.30 07/24$69.90–$127.05$69.907
$1250.00Oct 16$80.00$99.80$89.90$132.90 07/21$89.90–$162.60$89.904
$1250.00Jan 15$133.00$152.00$142.50$160.20 07/13$142.50–$208.75$142.5036
$1430.00Jan 15$227.40$244.00$235.70--$235.70–$235.70—$227.401
$1240.00Aug 21$38.30$52.00$45.15$79.34 07/24$45.15–$121.35$45.1527
$1240.00Sep 18$56.30$75.80$66.05$109.90 07/21$66.05–$121.25$66.055
$1240.00Oct 16$76.10$95.80$85.95$117.20 07/09$85.95–$156.55$85.952
$1240.00Nov 20$102.00$120.80$111.40$152.72 07/15$111.40–$179.90$111.407
$1240.00Dec 18$116.00$134.00$125.00$214.00 06/11$125.00–$191.40$125.002
$1240.00Jan 15$128.90$146.00$137.45$162.20 07/10$137.45–$202.65$137.452
$1240.00Mar 19$156.00$174.00$165.00$207.70 07/22$165.00–$227.80$165.006
$1240.00Jan 21$244.00$264.00$254.00$279.83 07/08$254.00–$314.00$254.003
$1440.00Aug 21$139.10$154.00$146.55--$146.55–$146.55—$139.101
$1440.00Nov 20$207.40$226.00$216.70--$216.70–$216.70—$207.4011
$1440.00Dec 18$221.70$238.00$229.85--$229.85–$229.85—$221.701
$1440.00Jan 15$233.40$250.00$241.70--$241.70–$241.70—$233.402
$1440.00Jan 21$352.00$372.00$362.00--$362.00–$362.00—$352.0051
$1230.00Aug 21$36.50$50.00$43.25$74.85 07/24$43.25–$115.40$43.2526
$1230.00Sep 18$53.00$72.00$62.50$106.83 07/21$62.50–$116.15$62.501
$1230.00Oct 16$73.80$88.30$81.05$118.80 07/20$81.05–$151.00$81.059
$1450.00Oct 16$187.30$206.00$196.65--$196.65–$196.65—$187.301
$1450.00Dec 18$226.70$244.00$235.35--$235.35–$235.35—$226.701
$1450.00Jan 15$240.60$256.00$248.30--$248.30–$248.30—$240.6011
$1450.00Mar 19$268.30$284.00$276.15--$276.15–$276.15—$268.3010
$1220.00Aug 21$31.30$46.00$38.65$79.83 07/22$38.65–$110.25$38.6586
$1220.00Sep 18$50.00$68.70$59.35$104.80 07/23$59.35–$110.90$59.3511
$1220.00Oct 16$69.40$87.90$78.65$123.53 07/22$78.65–$145.35$78.6544
$1220.00Nov 20$94.00$112.00$103.00$148.13 07/22$103.00–$169.20$103.0016
$1220.00Jan 15$119.60$138.00$128.80$182.50 07/23$128.80–$191.10$128.8031
$1220.00Mar 19$146.10$165.70$155.90$187.80 07/14$155.90–$215.95$155.902
$1220.00Jan 21$234.00$254.00$244.00$276.00 07/21$244.00–$302.00$244.007
$1460.00Oct 16$194.10$212.00$203.05--$203.05–$203.05—$194.101
$1460.00Nov 20$219.90$238.00$228.95--$228.95–$228.95—$219.903
$1460.00Dec 18$232.80$252.00$242.40--$242.40–$242.40—$232.801

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 548
Total Puts 751
Put/Call Ratio 1.37
Net Difference -203

Prior's Put/Call Breakdown

Total Calls 390
Total Puts 653
Put/Call Ratio 1.67
Net Difference -263

Prior 7-Day Put/Call Summary

Total Calls 1,913
Total Puts 3,129
Average Put/Call Ratio 1.58
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