NEW Tour v246
FICO
FAIR ISAAC CORP
$1194.78 +1.47%
$1195.00 (+0.02%)🌙
as of 06/30 06:26 PM
(6/29 18:27) ◀
|
Tuesday, June 30, 2026 (6:26pm)
January 2026
|
▶ (7/1 18:27)
◀ 6/30 18:26 ▶

Option Volume

Detail
ℹ
Current (06/30) 309
Calls: 143 (46%)
Puts: 166 (54%)
Prior (06/29) 770
Calls: 407 (53%)
Puts: 363 (47%)
Current vs Prior -59.87%
Calls: -64.86% (Calls)
Puts: -54.27% (Puts)
Prior 7-Day Total 6,458
Calls: 3,632 (56%)
Puts: 2,826 (44%)
Prior 7-Day Average 922
Calls: 518 (56%)
Puts: 403 (44%)
Current vs Prior 7-Day Avg -66.51%
Calls: -72.44%
Puts: -58.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $1.56M
Calls: $813.8K (52%)
Puts: $743.1K (48%)
Prior (06/29) $6.42M
Calls: $4.62M (72%)
Puts: $1.80M (28%)
Current vs Prior -75.75%
Calls: -82.38%
Puts: -58.76%
Prior 7-Day Total $33.38M
Calls: $19.04M (57%)
Puts: $14.34M (43%)
Prior 7-Day Average $4.77M
Calls: $2.72M (57%)
Puts: $2.05M (43%)
Current vs Prior 7-Day Avg -67.35%
Calls: -70.08%
Puts: -63.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.16
Prior (06/29) 0.89
Current vs Prior +30.15%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +31.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,450
Calls: 1,580 (64%)
Puts: 870 (36%)
Prior (06/29) 3,043
Calls: 1,796 (59%)
Puts: 1,247 (41%)
Current vs Prior -19.49%
Prior 7-Day Total 19,899
Calls: 11,197 (56%)
Puts: 8,702 (44%)
Prior 7-Day Average 2,842
Calls: 1,599 (56%)
Puts: 1,243 (44%)
Current vs Prior 7-Day Avg -13.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.62% | 17.28%
Prior 9.69% | 17.43%
Current vs Prior -0.75% | -0.84%
Prior 7-Day Avg 11.76% | 18.77%
Current vs 7-Day Avg -18.18% | -7.94%
Prior 7-Day Eod 9.69% | 17.43%
Current vs 7-Day Eod -0.75% | -0.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Prior 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.31% | 13.41%
Calls: 18.28% | 13.40%
Puts: 18.33% | 13.42%
Current vs 7-Day Avg -49.04% | -2.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 60% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 30% - increased hedging/bearish 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 BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.0%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 17198.60215.20$206.908.0%10.895

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. 5 found (avg delta 0.68, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 1752.9069.10$61.0026.6%130.57109
$1200.00Jul 1742.7060.00$51.3533.7%10.5133
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 17198.60215.20$206.908.0%10.895
$1320.00Jul 17126.00140.10$133.0510.6%10.813
$1240.00Jul 1768.2082.70$75.4519.2%30.6112

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 116, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 1752.9069.10$61.0026.6%130.57109
$1300.00Jul 1711.9018.00$14.9540.8%90.2281
$1480.00Jul 170.7512.80$6.78177.7%90.09108
$1540.00Jul 170.0511.70$5.88198.1%80.07144
$1260.00Jul 1718.7034.80$26.7560.2%50.3324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 1736.3051.30$43.8034.2%340.4361
$900.00Jul 170.0511.00$5.53198.0%60.05--
$860.00Jul 170.058.00$4.03197.3%50.04--
$1000.00Jul 171.506.00$3.75120.0%50.06324
$1120.00Jul 1713.5031.20$22.3579.2%40.2628

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. 14 found (best R:R 25.67, avg 5.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1320.00$1400.00Jul 17$6.50$73.50$6.5011.31$1326.50
$1300.00$1320.00Jul 17$2.55$17.45$2.556.84$1302.55
$1480.00$1500.00Jul 17$5.78$14.22$5.782.46$1485.78
$1260.00$1300.00Jul 17$11.80$28.20$11.802.39$1271.80
$1220.00$1260.00Jul 17$15.75$24.25$15.751.54$1235.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$900.00$860.00Jul 17$1.50$38.50$1.5025.67$898.50
$1100.00$1080.00Jul 17$2.80$17.20$2.806.14$1097.20
$1080.00$1000.00Jul 17$11.25$68.75$11.256.11$1068.75
$1120.00$1100.00Jul 17$4.55$15.45$4.553.40$1115.45
$1160.00$1120.00Jul 17$12.90$27.10$12.902.10$1147.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 12.01, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1200.00Jul 17$9.65$9.65$10.350.93$1189.65
$1200.00$1220.00Jul 17$8.85$8.85$11.150.79$1208.85
$1220.00$1260.00Jul 17$15.75$15.75$24.250.65$1235.75
$1260.00$1300.00Jul 17$11.80$11.80$28.200.42$1271.80
$1480.00$1500.00Jul 17$5.78$5.78$14.220.41$1485.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1320.00Jul 17$73.85$73.85$6.1512.01$1326.15
$1320.00$1240.00Jul 17$57.60$57.60$22.402.57$1262.40
$1240.00$1180.00Jul 17$31.65$31.65$28.351.12$1208.35
$1180.00$1160.00Jul 17$8.55$8.55$11.450.75$1171.45
$1160.00$1120.00Jul 17$12.90$12.90$27.100.48$1147.10

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. 3 found (cheapest 8.77% of stock, avg 12.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1180.00Jul 17$61.00$43.80$104.80$1075.20$1284.808.77%
$1320.00Jul 17$12.40$133.05$145.45$1174.55$1465.4512.17%
$1400.00Jul 17$5.90$206.90$212.80$1187.20$1612.8017.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.75% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1080.00Jul 17$5.90$15.00$20.90$1059.10$1420.90
$1400.00$1100.00Jul 17$5.90$17.80$23.70$1076.30$1423.70
$1320.00$1080.00Jul 17$12.40$15.00$27.40$1052.60$1347.40
$1400.00$1120.00Jul 17$5.90$22.35$28.25$1091.75$1428.25
$1300.00$1080.00Jul 17$14.95$15.00$29.95$1050.05$1329.95
$1320.00$1100.00Jul 17$12.40$17.80$30.20$1069.80$1350.20
$1300.00$1100.00Jul 17$14.95$17.80$32.75$1067.25$1332.75
$1320.00$1120.00Jul 17$12.40$22.35$34.75$1085.25$1354.75
$1300.00$1120.00Jul 17$14.95$22.35$37.30$1082.70$1337.30
$1400.00$1160.00Jul 17$5.90$35.25$41.15$1118.85$1441.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 215.22, avg credit $19.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1320/14001480/1500Jul 17$79.63$0.37215.22$1320.37$1559.63
1160/11801200/1220Jul 17$17.40$2.606.69$1162.60$1217.40
1240/13201480/1500Jul 17$63.38$16.623.81$1256.62$1543.38
1180/12401260/1300Jul 17$43.45$16.552.63$1196.55$1303.45
1160/11801480/1500Jul 17$14.33$5.672.53$1165.67$1494.33
1120/11601220/1260Jul 17$28.65$11.352.52$1131.35$1248.65
1100/11201180/1200Jul 17$14.20$5.802.45$1105.80$1194.20
1100/11201200/1220Jul 17$13.40$6.602.03$1106.60$1213.40
1180/12401480/1500Jul 17$37.43$22.571.66$1202.57$1517.43
1080/11001180/1200Jul 17$12.45$7.551.65$1087.55$1192.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.80)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1200.00$1220.00Jul 17$0.80$19.2024.00
$1320.00$1400.00$1480.00Jul 17$7.38$72.629.84
$1220.00$1260.00$1300.00Jul 17$3.95$36.059.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1080.00$1100.00$1120.00Jul 17$1.75$18.2510.43
$1240.00$1320.00$1400.00Jul 17$16.25$63.753.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-7.31, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1480.001:2Jul 17-$7.66$72.34
$1260.00$1300.001:2Jul 17-$3.15$36.85
$1500.00$1540.001:2Jul 17-$10.76$29.24
$1220.00$1260.001:2Jul 17-$11.00$29.00
$1300.00$1320.001:2Jul 17-$9.85$10.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$900.001:2Jul 17-$7.31$92.69
$1320.00$1240.001:2Jul 17-$17.85$62.15
$1240.00$1180.001:2Jul 17-$12.15$47.85
$900.00$860.001:2Jul 17-$2.53$37.47
$1160.00$1120.001:2Jul 17-$9.45$30.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1200.00Jul 17$42.700.510.4%3.57%4.01%133
$1220.00Jul 17$34.000.452.1%2.85%4.96%4--
$1260.00Jul 17$18.700.335.5%1.57%7.02%524
$1300.00Jul 17$11.900.228.8%1.00%9.80%981
$1320.00Jul 17$9.800.1910.5%0.82%11.30%1--
$1400.00Jul 17$1.200.1017.2%0.10%17.28%1--
$1480.00Jul 17$0.750.0923.9%0.06%23.93%9108

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 997 vol/day, 199 traded recently)

FICO averages only 997 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 $1180.00 11-20 call last traded $181.54 on 06/26 (now $173.30/$191.20) — try a limit near $181.54. Also watch the $1260.00 11-20 call last traded $147.06 on 06/26 (now $138.70/$155.70) — try a limit near $147.06; the $1200.00 08-21 call last traded $110.20 on 06/26 (now $92.80/$111.40) — try a limit near $102.10. Most tradeable put: the $1320.00 07-17 put last traded $130.40 on 05/26 (now $126.00/$140.10) — try a limit near $130.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1200.00Jul 17$42.70$60.00$51.35$49.20 06/26$25.40–$130.70$49.2033
$1200.00Aug 21$92.80$111.40$102.10$110.20 06/26$61.75–$171.90$102.10198
$1200.00Oct 16$134.00$152.80$143.40$135.85 06/17$100.15–$212.95$135.85--
$1200.00Nov 20$162.40$182.00$172.20$171.05 06/26$126.55–$237.25$171.05--
$1200.00Dec 18$178.40$197.00$187.70$148.00 05/06$139.45–$250.90$178.40--
$1200.00Jan 15$196.00$212.00$204.00$203.00 05/18$153.95–$265.85$203.00--
$1200.00Mar 19$228.60$246.00$237.30$190.69 06/18$186.00–$301.20$228.60--
$1200.00Jan 21$350.00$370.00$360.00$372.50 06/11$295.00–$420.00$360.00--
$1180.00Jul 17$52.90$69.10$61.00$60.50 06/26$31.85–$141.85$60.50109
$1180.00Aug 21$106.00$121.00$113.50$117.00 06/26$68.10–$182.30$113.50--
$1180.00Oct 16$144.00$162.10$153.05$107.60 06/23$106.55–$223.10$144.00--
$1180.00Nov 20$173.30$191.20$182.25$181.54 06/26$132.60–$247.45$181.54164
$1180.00Dec 18$190.30$205.90$198.10--$198.10–$198.10—$190.302
$1210.00Aug 21$91.10$106.00$98.55$59.60 06/23$59.65–$98.60$91.10--
$1210.00Oct 16$130.00$148.30$139.15$97.00 06/23$97.05–$207.30$130.00--
$1220.00Jul 17$34.00$51.00$42.50$46.23 06/26$19.30–$119.45$42.50--
$1220.00Aug 21$84.00$102.00$93.00$75.80 06/24$55.40–$161.80$84.00--
$1220.00Oct 16$126.00$143.90$134.95$203.70 05/26$93.40–$202.85$134.95--
$1220.00Nov 20$154.00$172.00$163.00$117.20 06/23$118.20–$227.35$154.00--
$1220.00Dec 18$170.00$188.00$179.00$240.27 06/02$132.00–$241.95$179.00--
$1220.00Jan 15$184.90$202.00$193.45$202.85 06/12$145.40–$256.60$193.45--
$1220.00Mar 19$219.50$238.00$228.75$278.60 05/22$177.65–$290.30$228.75--
$1220.00Jan 21$342.00$362.00$352.00$285.20 06/22$289.00–$411.00$342.00--
$1160.00Jul 17$65.20$79.90$72.55$80.10 06/26$35.85–$152.60$72.55--
$1160.00Aug 21$113.30$132.00$122.65$76.10 06/23$75.05–$194.00$113.30--
$1160.00Oct 16$154.00$171.90$162.95$234.40 05/26$114.65–$233.45$162.95--
$1160.00Jan 21$368.00$388.00$378.00$377.00 06/03$313.00–$437.00$377.00--
$1230.00Oct 16$122.10$139.70$130.90$114.30 05/05$90.30–$197.45$122.10--
$1150.00Aug 21$119.70$137.80$128.75$83.20 06/18$81.10–$128.75$119.70--
$1240.00Jul 17$26.60$43.30$34.95$27.48 06/25$16.15–$109.45$27.48--
$1240.00Aug 21$75.90$93.20$84.55$52.20 06/23$49.95–$151.05$75.9023
$1240.00Oct 16$118.00$135.60$126.80$87.30 06/23$87.75–$193.10$118.00--
$1240.00Dec 18$161.80$178.70$170.25$206.84 06/09$125.80–$232.20$170.25--
$1240.00Jan 15$174.60$193.60$184.10$242.18 05/22$137.85–$245.95$184.10--
$1240.00Mar 19$210.80$228.00$219.40$275.43 05/22$171.00–$280.50$219.40--
$1140.00Jul 17$76.90$96.00$86.45$93.20 06/26$44.10–$166.70$86.45--
$1140.00Aug 21$128.20$142.00$135.10$130.00 06/26$84.20–$205.80$130.00--
$1140.00Oct 16$164.00$182.20$173.10$134.40 06/18$123.45–$243.65$164.00--
$1140.00Nov 20$192.00$210.80$201.40$213.68 06/11$148.50–$269.00$201.40--
$1140.00Jan 15$223.70$241.30$232.50$177.33 06/18$177.05–$296.25$223.70--
$1250.00Aug 21$73.30$88.30$80.80$58.00 06/24$47.15–$81.95$73.30--
$1250.00Oct 16$114.00$131.60$122.80$150.30 06/11$83.90–$189.00$122.80--
$1130.00Aug 21$131.50$148.00$139.75$93.50 06/18$87.75–$139.75$131.50--
$1260.00Jul 17$18.70$34.80$26.75$29.85 06/26$12.70–$100.20$26.7524
$1260.00Aug 21$66.90$85.00$75.95$80.00 06/26$45.95–$143.15$75.95--
$1260.00Oct 16$110.00$127.60$118.80$80.08 06/22$79.80–$183.75$110.00--
$1260.00Nov 20$138.70$155.70$147.20$147.06 06/26$103.85–$208.35$147.06154
$1260.00Dec 18$152.90$171.80$162.35$198.33 06/09$118.60–$222.60$162.35--
$1260.00Jan 15$166.00$185.40$175.70$235.65 06/10$130.60–$237.40$175.70--
$1260.00Mar 19$202.60$220.00$211.30$269.75 06/10$163.70–$273.00$211.30--
$1260.00Jan 21$326.00$346.00$336.00$341.50 06/11$277.00–$395.00$336.00--
$1120.00Jul 17$91.70$109.80$100.75$74.00 06/25$50.95–$179.45$91.70--
$1120.00Aug 21$136.70$152.00$144.35$140.50 06/16$94.40–$218.20$140.50--
$1120.00Oct 16$176.00$192.90$184.45$106.60 04/30$131.75–$255.70$176.00--
$1120.00Nov 20$202.00$221.20$211.60$285.00 05/19$157.70–$279.65$211.60--
$1270.00Oct 16$106.00$123.70$114.85$114.40 06/17$76.45–$180.20$114.40--
$1280.00Jul 17$13.80$30.00$21.90$17.66 06/25$12.20–$91.80$17.66--
$1280.00Aug 21$59.70$77.70$68.70$95.00 06/11$40.35–$133.30$68.70--
$1280.00Oct 16$102.00$119.90$110.95$74.58 06/22$74.00–$176.05$102.00--
$1280.00Jan 15$159.50$177.20$168.35$223.06 05/19$124.85–$228.05$168.35--
$1280.00Jan 21$320.00$338.00$329.00$347.90 06/11$271.00–$387.00$329.00--
$1100.00Jul 17$106.20$124.00$115.10$88.67 06/25$61.45–$193.45$106.20--
$1100.00Aug 21$149.20$166.00$157.60$162.70 06/26$102.30–$230.90$157.60--
$1100.00Oct 16$186.00$204.00$195.00$146.25 06/18$140.65–$267.60$186.00--
$1100.00Dec 18$228.00$247.20$237.60$268.80 06/04$180.35–$305.00$237.60--
$1100.00Mar 19$279.10$296.00$287.55$345.00 05/21$226.35–$352.40$287.55--
$1100.00Jan 21$394.00$414.00$404.00$336.00 06/23$337.00–$465.00$394.00--
$1290.00Oct 16$98.00$116.20$107.10$171.60 05/26$73.30–$172.20$107.10--
$1300.00Jul 17$11.90$18.00$14.95$22.00 06/26$10.30–$82.75$14.9581
$1300.00Aug 21$53.10$70.80$61.95$65.25 06/26$36.95–$125.50$61.95--
$1300.00Oct 16$94.00$112.60$103.30$66.13 06/22$68.70–$167.05$94.00--
$1300.00Dec 18$137.00$155.40$146.20$125.00 06/17$104.85–$205.15$137.00--
$1300.00Jan 15$150.00$169.30$159.65$114.90 06/22$119.65–$219.85$150.00--
$1300.00Mar 19$186.40$204.00$195.20$196.40 06/05$149.70–$254.45$195.20--
$1300.00Jan 21$312.00$332.00$322.00$406.08 05/29$263.00–$379.00$322.00--
$1080.00Jul 17$122.50$140.00$131.25$117.20 06/26$71.00–$208.75$122.50--
$1080.00Aug 21$164.60$179.80$172.20$110.50 06/23$111.90–$242.70$164.60--
$1080.00Oct 16$198.00$215.90$206.95$140.93 06/22$150.10–$280.45$198.00--
$1080.00Nov 20$224.00$243.30$233.65$166.53 06/22$175.40–$303.00$224.00--
$1080.00Dec 18$240.00$258.30$249.15$272.00 05/18$189.10–$317.20$249.15--
$1080.00Jan 15$254.00$273.60$263.80$205.30 06/23$202.95–$330.40$254.00--
$1080.00Mar 19$289.10$306.00$297.55$235.80 06/23$235.90–$363.95$289.10--
$1080.00Jan 21$404.00$424.00$414.00$400.00 06/26$345.00–$474.00$404.00--
$1320.00Jul 17$9.80$15.00$12.40$16.41 06/26$9.75–$74.75$12.40--
$1320.00Aug 21$47.10$64.40$55.75$60.50 06/26$32.55–$118.70$55.75--
$1320.00Oct 16$87.70$105.80$96.75$61.27 06/22$63.95–$159.95$87.70--
$1320.00Nov 20$114.90$132.00$123.45$92.30 06/18$85.95–$182.55$114.90--
$1320.00Jan 15$142.80$161.60$152.20$164.50 06/03$111.50–$211.85$152.20--
$1320.00Jan 21$304.00$324.00$314.00$345.64 06/09$257.00–$371.00$314.00--
$1060.00Jul 17$140.40$156.90$148.65$80.19 06/23$80.85–$224.35$140.40--
$1060.00Aug 21$176.60$192.00$184.30$170.85 06/05$121.60–$256.65$176.60--
$1060.00Oct 16$212.40$228.20$220.30$280.00 05/19$160.65–$292.35$220.30--
$1060.00Jan 15$268.10$285.00$276.55$249.49 05/07$213.70–$343.00$268.10--
$1060.00Jan 21$414.00$432.00$423.00$352.17 05/04$351.00–$484.00$414.00--
$1340.00Jul 17$0.55$17.70$9.13$13.48 06/26$7.90–$67.70$9.13--
$1340.00Aug 21$41.70$58.70$50.20$33.50 06/22$30.25–$108.35$41.70--
$1340.00Oct 16$80.00$99.30$89.65$64.30 06/18$59.15–$152.05$80.00--
$1040.00Jul 17$159.20$174.00$166.60$88.88 06/22$91.75–$239.30$159.20--
$1040.00Jan 15$278.00$297.10$287.55$340.00 05/20$224.10–$354.95$287.55--
$1040.00Mar 19$311.40$328.00$319.70$392.00 05/26$255.35–$385.80$319.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1190.00Jan 15$166.40$184.00$175.20$194.67 06/16$175.20–$232.90$175.20--
$1200.00Jul 17$45.80$62.10$53.95$66.31 06/26$53.95–$135.15$53.95--
$1200.00Aug 21$91.00$107.60$99.30$133.80 06/24$99.30–$166.10$99.30--
$1200.00Nov 20$149.20$166.00$157.60$198.40 06/03$157.60–$218.80$157.60--
$1200.00Dec 18$160.40$180.00$170.20$235.08 06/22$170.20–$228.85$170.20--
$1200.00Jan 15$171.70$190.00$180.85$188.45 06/09$180.85–$239.55$180.85--
$1200.00Mar 19$196.00$215.90$205.95$262.40 06/18$205.95–$261.75$205.95--
$1200.00Jan 21$282.00$302.00$292.00$305.00 06/26$292.00–$336.10$292.00--
$1180.00Jul 17$36.30$51.30$43.80$51.79 06/26$43.80–$120.10$43.8061
$1180.00Aug 21$81.10$98.00$89.55$122.30 06/24$89.55–$154.25$89.5538
$1180.00Oct 16$114.00$133.70$123.85$183.70 06/18$123.85–$184.40$123.85--
$1180.00Nov 20$138.50$154.90$146.70$153.98 06/26$146.70–$205.30$146.7012
$1180.00Jan 15$161.50$179.80$170.65$186.04 06/15$170.65–$226.80$170.65--
$1170.00Jan 15$156.50$174.00$165.25$186.35 06/08$165.25–$220.50$165.25--
$1220.00Jul 17$56.70$72.90$64.80$106.11 06/12$64.80–$150.10$64.80--
$1220.00Aug 21$101.70$118.80$110.25$122.50 06/10$110.25–$181.35$110.25--
$1220.00Nov 20$160.40$178.00$169.20$194.90 06/11$169.20–$231.50$169.20--
$1220.00Mar 19$206.00$225.90$215.95$228.00 06/26$215.95–$274.20$215.95--
$1220.00Jan 21$292.00$312.00$302.00$330.91 05/18$302.00–$348.30$302.00--
$1160.00Jul 17$27.40$43.10$35.25$43.18 06/26$35.25–$106.60$35.25--
$1160.00Aug 21$71.90$88.10$80.00$83.80 06/26$80.00–$141.90$80.00--
$1160.00Oct 16$104.00$123.10$113.55$133.10 06/16$113.55–$172.35$113.55--
$1160.00Jan 15$151.50$170.00$160.75$175.70 06/26$160.75–$215.85$160.75--
$1230.00Oct 16$142.00$160.00$151.00$183.70 06/04$151.00–$218.45$151.00--
$1150.00Jan 15$147.60$165.00$156.30$187.40 06/24$156.30–$208.45$156.30--
$1240.00Jul 17$68.20$82.70$75.45$122.62 06/25$75.45–$167.05$75.4512
$1240.00Aug 21$112.70$130.00$121.35$126.00 06/10$121.35–$197.15$121.35--
$1240.00Oct 16$147.20$165.90$156.55$164.08 05/26$156.55–$225.10$156.55--
$1240.00Nov 20$171.80$188.00$179.90$193.90 05/22$179.90–$243.15$179.90--
$1240.00Dec 18$182.80$200.00$191.40$214.00 06/11$191.40–$254.45$191.40--
$1240.00Jan 15$193.30$212.00$202.65$214.50 05/22$202.65–$263.60$202.65--
$1240.00Mar 19$218.00$237.60$227.80$238.90 06/26$227.80–$285.90$227.80--
$1240.00Jan 21$304.00$324.00$314.00$324.00 06/02$313.00–$361.50$314.00--
$1140.00Jul 17$19.80$37.20$28.50$46.10 06/25$28.50–$92.60$28.50--
$1140.00Aug 21$69.50$80.00$74.75$76.00 06/26$74.75–$129.90$74.75--
$1140.00Oct 16$94.50$113.90$104.20$135.10 06/12$104.20–$161.70$104.20--
$1140.00Jan 15$141.80$160.00$150.90$174.50 06/17$150.90–$204.05$150.90--
$1250.00Aug 21$119.20$136.00$127.60$138.15 06/26$127.60–$203.40$127.60--
$1130.00Aug 21$59.10$76.00$67.55$126.50 06/18$67.55–$123.30$67.55--
$1130.00Jan 15$137.20$156.00$146.60$172.89 06/24$146.60–$197.35$146.60--
$1260.00Jul 17$80.10$95.10$87.60$138.85 06/24$87.60–$183.50$87.60--
$1260.00Aug 21$124.60$142.00$133.30$219.98 06/22$133.30–$211.25$133.30--
$1260.00Jan 15$204.70$222.40$213.55$211.43 06/10$213.55–$277.05$211.43--
$1260.00Mar 19$228.00$247.90$237.95$250.40 06/26$237.95–$299.85$237.95--
$1120.00Jul 17$13.50$31.20$22.35$29.73 06/26$22.35–$81.10$22.3528
$1120.00Aug 21$55.00$72.00$63.50$126.60 06/22$63.50–$116.95$63.5033
$1120.00Oct 16$86.00$104.40$95.20$153.13 06/22$95.20–$149.85$95.20--
$1120.00Mar 19$156.00$175.90$165.95$165.00 06/01$165.95–$215.05$165.00--
$1120.00Jan 21$240.00$260.00$250.00$245.07 05/29$250.00–$289.30$245.07--
$1270.00Oct 16$165.20$184.00$174.60$202.40 06/16$174.60–$246.70$174.60--
$1280.00Jul 17$94.00$110.80$102.40$139.50 06/17$102.40–$201.65$102.40--
$1280.00Aug 21$137.10$154.00$145.55$155.30 06/09$145.55–$226.95$145.55--
$1280.00Nov 20$192.90$210.10$201.50$229.10 06/16$201.50–$271.70$201.50--
$1280.00Mar 19$240.00$259.90$249.95$284.90 06/12$249.95–$310.25$249.95--
$1100.00Jul 17$11.10$24.50$17.80$25.40 06/26$17.80–$70.50$17.80--
$1100.00Aug 21$47.60$64.00$55.80$78.54 06/25$55.80–$108.10$55.80--
$1100.00Oct 16$78.00$96.00$87.00$133.68 06/23$87.00–$138.95$87.00--
$1100.00Nov 20$100.20$118.00$109.10$116.03 06/26$109.10–$158.15$109.10--
$1100.00Dec 18$111.90$130.00$120.95$161.25 06/18$120.95–$172.05$120.95--
$1100.00Jan 15$123.90$141.50$132.70$165.55 06/03$132.70–$180.65$132.70--
$1100.00Mar 19$148.00$167.00$157.50$198.68 06/23$157.50–$204.70$157.50--
$1090.00Jan 15$119.40$138.00$128.70$166.84 06/23$128.70–$174.95$128.70--
$1300.00Jul 17$110.00$126.80$118.40$131.07 06/26$118.40–$219.60$118.40--
$1300.00Aug 21$150.70$168.00$159.35$163.00 06/10$159.35–$241.55$159.35--
$1300.00Dec 18$216.00$235.90$225.95$345.36 04/29$225.95–$295.55$225.95--
$1300.00Mar 19$252.00$271.90$261.95$294.00 05/19$261.35–$325.20$261.95--
$1300.00Jan 21$338.00$358.00$348.00$443.00 05/01$347.00–$399.00$348.00--
$1080.00Jul 17$11.00$19.00$15.00$19.20 06/26$15.00–$60.05$15.00--
$1080.00Aug 21$40.90$57.30$49.10$94.20 06/23$49.10–$97.25$49.10--
$1080.00Oct 16$70.00$88.10$79.05$121.20 06/23$79.05–$126.65$79.05--
$1080.00Nov 20$91.70$110.00$100.85$152.10 06/18$100.85–$150.10$100.85--
$1080.00Dec 18$104.40$122.00$113.20$155.91 06/18$113.20–$161.85$113.20--
$1070.00Jan 15$111.70$129.80$120.75$160.20 06/23$120.75–$166.50$120.75--
$1320.00Jul 17$126.00$140.10$133.05$130.40 05/26$133.05–$235.25$130.403
$1320.00Aug 21$164.00$182.00$173.00$206.00 06/11$172.25–$259.45$173.00--
$1320.00Dec 18$229.00$248.00$238.50$212.97 06/01$236.35–$309.75$229.00--
$1060.00Jul 17$1.45$18.10$9.78$13.88 06/26$9.78–$51.10$9.78--
$1060.00Aug 21$34.80$52.00$43.40$82.40 06/23$43.40–$86.40$43.40--
$1060.00Oct 16$62.00$79.30$70.65$76.00 05/29$70.65–$118.45$70.65--
$1060.00Nov 20$83.60$102.00$92.80$142.40 06/22$92.80–$140.00$92.80--
$1060.00Jan 15$107.00$126.00$116.50$172.71 05/08$116.50–$160.85$116.50--
$1060.00Mar 19$130.00$149.90$139.95$220.72 04/29$139.95–$183.55$139.95--
$1050.00Aug 21$32.00$48.00$40.00$43.61 06/26$40.00–$83.00$40.0051
$1050.00Jan 15$103.00$121.20$112.10$142.55 06/03$112.10–$155.20$112.10--
$1340.00Aug 21$179.60$196.00$187.80$168.40 05/29$184.55–$275.80$179.60--
$1340.00Oct 16$210.50$230.00$220.25$305.95 06/22$218.35–$299.65$220.25--
$1340.00Nov 20$231.80$250.00$240.90$322.15 06/22$238.70–$315.40$240.90--
$1340.00Dec 18$242.00$261.70$251.85$223.42 06/01$249.00–$323.10$242.00--
$1340.00Mar 19$276.00$295.90$285.95$295.90 06/09$284.25–$352.25$285.95--
$1040.00Jul 17$0.05$14.50$7.28$14.50 06/26$7.28–$44.05$7.28--
$1040.00Aug 21$29.10$46.00$37.55$52.60 06/17$37.55–$76.60$37.55--
$1040.00Oct 16$54.60$72.40$63.50$150.50 05/05$63.50–$106.85$63.5033
$1040.00Nov 20$76.00$95.50$85.75$106.27 05/21$85.75–$128.05$85.75--
$1040.00Dec 18$87.60$106.00$96.80$131.25 06/18$96.80–$139.30$96.80--
$1040.00Jan 21$200.00$220.00$210.00$247.03 06/18$210.00–$246.00$210.00--
$1030.00Aug 21$26.60$44.00$35.30$51.05 06/25$35.30–$74.75$35.30--
$1020.00Jul 17$0.05$13.80$6.93$15.60 06/26$6.93–$37.05$6.93--
$1020.00Aug 21$24.20$42.00$33.10$70.60 06/22$33.10–$70.50$33.10--
$1020.00Oct 16$48.00$66.60$57.30$80.90 06/17$57.30–$98.15$57.30--
$1020.00Dec 18$80.30$98.00$89.15$126.00 06/18$89.15–$132.25$89.15--

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 143
Total Puts 166
Put/Call Ratio 1.16
Net Difference -23

Prior's Put/Call Breakdown

Total Calls 407
Total Puts 363
Put/Call Ratio 0.89
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 3,632
Total Puts 2,826
Average Put/Call Ratio 0.88
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