NEW Tour v251
FICO
FAIR ISAAC CORP
$1206.65 +0.99%
$1194.44 (-1.01%)🌙
as of 07/01 06:27 PM
(6/30 18:26) ◀
|
Wednesday, July 1, 2026 (6:27pm)
January 2026
|
▶ (7/2 18:28)
◀ 7/1 18:27 ▶

Option Volume

Detail
ℹ
Current (07/01) 741
Calls: 412 (56%)
Puts: 329 (44%)
Prior (06/30) 309
Calls: 143 (46%)
Puts: 166 (54%)
Current vs Prior +139.81%
Calls: +188.11% (Calls)
Puts: +98.19% (Puts)
Prior 7-Day Total 5,017
Calls: 3,102 (62%)
Puts: 1,915 (38%)
Prior 7-Day Average 716
Calls: 443 (62%)
Puts: 273 (38%)
Current vs Prior 7-Day Avg +3.39%
Calls: -7.03%
Puts: +20.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $4.36M
Calls: $2.45M (56%)
Puts: $1.91M (44%)
Prior (06/30) $1.56M
Calls: $813.8K (52%)
Puts: $743.1K (48%)
Current vs Prior +180.02%
Calls: +201.30%
Puts: +156.72%
Prior 7-Day Total $29.13M
Calls: $17.76M (61%)
Puts: $11.37M (39%)
Prior 7-Day Average $4.16M
Calls: $2.54M (61%)
Puts: $1.62M (39%)
Current vs Prior 7-Day Avg +4.77%
Calls: -3.37%
Puts: +17.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.80
Prior (06/30) 1.16
Current vs Prior -31.21%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -2.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 2,736
Calls: 1,974 (72%)
Puts: 762 (28%)
Prior (06/30) 2,450
Calls: 1,580 (64%)
Puts: 870 (36%)
Current vs Prior +11.67%
Prior 7-Day Total 16,838
Calls: 9,925 (59%)
Puts: 6,913 (41%)
Prior 7-Day Average 2,405
Calls: 1,417 (59%)
Puts: 987 (41%)
Current vs Prior 7-Day Avg +13.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.18% | 16.44%
Prior 9.62% | 17.28%
Current vs Prior -4.56% | -4.87%
Prior 7-Day Avg 11.24% | 18.41%
Current vs 7-Day Avg -18.32% | -10.69%
Prior 7-Day Eod 9.62% | 17.28%
Current vs 7-Day Eod -4.56% | -4.87%
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 17.74% | 13.10%
Calls: 17.90% | 12.53%
Puts: 17.57% | 13.67%
Current vs 7-Day Avg -47.40% | +0.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 180% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (1,974 calls vs 762 puts) suggests bullish positioning.

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

No options available for this category

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. 4 found (avg delta 0.58, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 1760.8073.20$67.0018.5%100.61111
$1200.00Jul 1746.5062.50$54.5029.4%50.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 1772.6085.90$79.2516.8%70.633
$1220.00Jul 1748.9063.70$56.3026.3%550.523

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 224, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Jul 1739.8054.00$46.9030.3%730.4824
$1300.00Jul 1716.0025.00$20.5043.9%110.2782
$1180.00Jul 1760.8073.20$67.0018.5%100.61111
$1260.00Jul 1723.5038.80$31.1549.1%80.3726
$1200.00Jul 1746.5062.50$54.5029.4%50.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Jul 1748.9063.70$56.3026.3%550.523
$1120.00Jul 1710.7026.70$18.7085.6%140.2332
$1100.00Jul 1710.0022.20$16.1075.8%120.2071
$1260.00Jul 1772.6085.90$79.2516.8%70.633
$1000.00Jul 170.105.00$2.55192.2%60.04329

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. 18 found (best R:R 47.78, avg 6.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1400.00$1440.00Jul 17$0.82$39.18$0.8247.78$1400.82
$1360.00$1400.00Jul 17$2.85$37.15$2.8513.04$1362.85
$1320.00$1360.00Jul 17$3.00$37.00$3.0012.33$1323.00
$1260.00$1300.00Jul 17$10.65$29.35$10.652.76$1270.65
$1240.00$1260.00Jul 17$7.25$12.75$7.251.76$1247.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1060.00$1000.00Jul 17$5.33$54.67$5.3310.26$1054.67
$1120.00$1100.00Jul 17$2.60$17.40$2.606.69$1117.40
$1100.00$1080.00Jul 17$3.60$16.40$3.604.56$1096.40
$1080.00$1060.00Jul 17$4.62$15.38$4.623.33$1075.38
$1140.00$1120.00Jul 17$4.95$15.05$4.953.04$1135.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.67, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1200.00Jul 17$12.50$12.50$7.501.67$1192.50
$1220.00$1240.00Jul 17$8.50$8.50$11.500.74$1228.50
$1200.00$1220.00Jul 17$7.60$7.60$12.400.61$1207.60
$1300.00$1320.00Jul 17$7.40$7.40$12.600.59$1307.40
$1240.00$1260.00Jul 17$7.25$7.25$12.750.57$1247.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1260.00$1220.00Jul 17$22.95$22.95$17.051.35$1237.05
$1220.00$1180.00Jul 17$19.45$19.45$20.550.95$1200.55
$1180.00$1160.00Jul 17$7.05$7.05$12.950.54$1172.95
$1160.00$1140.00Jul 17$6.15$6.15$13.850.44$1153.85
$1140.00$1120.00Jul 17$4.95$4.95$15.050.33$1135.05

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 8.55% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1220.00Jul 17$46.90$56.30$103.20$1116.80$1323.208.55%
$1180.00Jul 17$67.00$36.85$103.85$1076.15$1283.858.61%
$1260.00Jul 17$31.15$79.25$110.40$1149.60$1370.409.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.42% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1320.00$1100.00Jul 17$13.10$16.10$29.20$1070.80$1349.20
$1320.00$1120.00Jul 17$13.10$18.70$31.80$1088.20$1351.80
$1300.00$1100.00Jul 17$20.50$16.10$36.60$1063.40$1336.60
$1320.00$1140.00Jul 17$13.10$23.65$36.75$1103.25$1356.75
$1300.00$1120.00Jul 17$20.50$18.70$39.20$1080.80$1339.20
$1320.00$1160.00Jul 17$13.10$29.80$42.90$1117.10$1362.90
$1300.00$1140.00Jul 17$20.50$23.65$44.15$1095.85$1344.15
$1260.00$1100.00Jul 17$31.15$16.10$47.25$1052.75$1307.25
$1260.00$1120.00Jul 17$31.15$18.70$49.85$1070.15$1309.85
$1320.00$1180.00Jul 17$13.10$36.85$49.95$1130.05$1369.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 13.81, avg credit $13.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/11601180/1200Jul 17$18.65$1.3513.81$1141.35$1198.65
1120/11401180/1200Jul 17$17.45$2.556.84$1122.55$1197.45
1060/10801180/1200Jul 17$17.12$2.885.94$1062.88$1197.12
1080/11001180/1200Jul 17$16.10$3.904.13$1083.90$1196.10
1160/11801220/1240Jul 17$15.55$4.453.49$1164.45$1235.55
1220/12601300/1320Jul 17$30.35$9.653.15$1229.65$1330.35
1100/11201180/1200Jul 17$15.10$4.903.08$1104.90$1195.10
1180/12201260/1300Jul 17$30.10$9.903.04$1189.90$1290.10
1140/11601220/1240Jul 17$14.65$5.352.74$1145.35$1234.65
1160/11801200/1220Jul 17$14.65$5.352.74$1165.35$1214.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 265.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1360.00$1400.00Jul 17$0.15$39.85265.67
$1360.00$1400.00$1440.00Jul 17$2.03$37.9718.70
$1220.00$1240.00$1260.00Jul 17$1.25$18.7515.00
$1180.00$1200.00$1220.00Jul 17$4.90$15.103.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1140.00$1160.00$1180.00Jul 17$0.90$19.1021.22
$1120.00$1140.00$1160.00Jul 17$1.20$18.8015.67
$1180.00$1220.00$1260.00Jul 17$3.50$36.5010.43
$1100.00$1120.00$1140.00Jul 17$2.35$17.657.51

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 $-4.40, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1360.00$1400.001:2Jul 17-$4.40$35.60
$1400.00$1440.001:2Jul 17-$5.61$34.39
$1320.00$1360.001:2Jul 17-$7.10$32.90
$1260.00$1300.001:2Jul 17-$9.85$30.15
$1300.00$1320.001:2Jul 17-$5.70$14.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1180.001:2Jul 17-$17.40$22.60
$1080.00$1060.001:2Jul 17-$3.26$16.74
$1000.00$980.001:2Jul 17-$5.35$14.65
$1100.00$1080.001:2Jul 17-$8.90$11.10
$1260.00$1220.001:2Jul 17-$33.35$6.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.30%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1220.00Jul 17$39.800.481.1%3.30%4.40%7324
$1240.00Jul 17$31.100.422.8%2.58%5.34%277
$1260.00Jul 17$23.500.374.4%1.95%6.37%826
$1300.00Jul 17$16.000.277.7%1.33%9.06%1182
$1320.00Jul 17$8.200.209.4%0.68%10.07%235
$1360.00Jul 17$3.300.1512.7%0.27%12.98%16
$1400.00Jul 17$0.600.1116.0%0.05%16.07%229

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 $176.00/$191.70) — try a limit near $181.54. Also watch the $1100.00 08-21 call last traded $162.70 on 06/26 (now $156.00/$170.80) — try a limit near $162.70; the $1260.00 11-20 call last traded $147.06 on 06/26 (now $140.40/$158.20) — try a limit near $147.06. Most tradeable put: the $1230.00 10-16 put last traded $183.70 on 06/04 (now $130.00/$144.70) — try a limit near $137.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$90.10$107.90$99.00$59.60 06/23$59.65–$99.00$90.105
$1210.00Oct 16$134.00$148.60$141.30$97.00 06/23$97.05–$182.55$134.00--
$1200.00Jul 17$46.50$62.50$54.50$49.20 06/26$25.40–$104.70$49.20--
$1200.00Aug 21$96.00$113.20$104.60$110.20 06/26$61.75–$146.65$104.60--
$1200.00Oct 16$138.00$153.10$145.55$135.85 06/17$100.15–$187.10$138.00--
$1200.00Nov 20$166.30$183.00$174.65$171.05 06/26$126.55–$212.90$171.05--
$1200.00Dec 18$182.00$199.00$190.50$148.00 05/06$139.45–$228.70$182.00--
$1200.00Jan 15$196.00$215.40$205.70$203.00 05/18$153.95–$243.45$203.00--
$1200.00Mar 19$232.10$251.70$241.90$190.69 06/18$186.00–$275.45$232.10--
$1200.00Jan 21$358.00$378.00$368.00$372.50 06/11$295.00–$396.00$368.00--
$1220.00Jul 17$39.80$54.00$46.90$46.23 06/26$19.30–$94.20$46.2324
$1220.00Aug 21$86.00$103.70$94.85$75.80 06/24$55.40–$136.75$86.0022
$1220.00Oct 16$130.00$143.20$136.60$203.70 05/26$93.40–$177.85$136.60--
$1220.00Nov 20$156.00$174.40$165.20$117.20 06/23$118.20–$203.30$156.00--
$1220.00Dec 18$172.00$190.60$181.30$240.27 06/02$132.00–$219.10$181.30--
$1220.00Jan 15$188.00$205.20$196.60$202.85 06/12$145.40–$233.50$196.60--
$1220.00Mar 19$223.10$242.00$232.55$278.60 05/22$177.65–$266.50$232.55--
$1220.00Jan 21$350.00$370.00$360.00$285.20 06/22$289.00–$387.00$350.00--
$1230.00Oct 16$124.00$138.90$131.45$114.30 05/05$90.30–$172.75$124.00--
$1180.00Jul 17$60.80$73.20$67.00$60.50 06/26$31.85–$115.65$60.80111
$1180.00Aug 21$108.40$123.00$115.70$117.00 06/26$68.10–$157.50$115.7010
$1180.00Oct 16$148.00$161.00$154.50$107.60 06/23$106.55–$196.95$148.00--
$1180.00Nov 20$176.00$191.70$183.85$181.54 06/26$132.60–$223.00$181.54172
$1240.00Jul 17$31.10$45.70$38.40$27.48 06/25$16.15–$86.45$31.1077
$1240.00Aug 21$76.50$94.80$85.65$52.20 06/23$49.95–$127.40$76.5028
$1240.00Oct 16$120.00$134.20$127.10$87.30 06/23$87.75–$168.25$120.00--
$1240.00Dec 18$164.00$182.20$173.10$206.84 06/09$125.80–$209.55$173.10--
$1240.00Jan 15$178.00$197.20$187.60$242.18 05/22$137.85–$224.50$187.60--
$1240.00Mar 19$214.40$232.20$223.30$275.43 05/22$171.00–$257.00$223.30--
$1250.00Aug 21$73.20$90.60$81.90$58.00 06/24$47.15–$81.95$73.20--
$1250.00Oct 16$116.00$130.10$123.05$150.30 06/11$83.90–$164.05$123.05--
$1160.00Jul 17$73.30$87.90$80.60$80.10 06/26$35.85–$127.60$80.10--
$1160.00Aug 21$118.60$134.30$126.45$76.10 06/23$75.05–$167.70$118.60--
$1160.00Oct 16$158.00$171.00$164.50$234.40 05/26$114.65–$207.85$164.50--
$1160.00Jan 21$376.00$396.00$386.00$377.00 06/03$313.00–$413.00$377.00--
$1260.00Jul 17$23.50$38.80$31.15$29.85 06/26$12.70–$77.20$29.8526
$1260.00Aug 21$68.00$86.50$77.25$80.00 06/26$45.95–$120.90$77.25--
$1260.00Oct 16$112.00$126.20$119.10$80.08 06/22$79.80–$160.00$112.00--
$1260.00Nov 20$140.40$158.20$149.30$147.06 06/26$103.85–$185.60$147.06162
$1260.00Dec 18$156.10$173.60$164.85$198.33 06/09$118.60–$200.90$164.85--
$1260.00Jan 15$170.00$188.20$179.10$235.65 06/10$130.60–$216.20$179.10--
$1260.00Mar 19$206.10$224.00$215.05$269.75 06/10$163.70–$249.30$215.05--
$1260.00Jan 21$334.00$354.00$344.00$341.50 06/11$277.00–$371.00$341.50--
$1150.00Aug 21$124.70$139.70$132.20$83.20 06/18$81.10–$132.20$124.70--
$1270.00Oct 16$108.00$122.30$115.15$114.40 06/17$76.45–$155.95$114.40--
$1140.00Jul 17$87.10$101.30$94.20$93.20 06/26$44.10–$139.75$93.20--
$1140.00Aug 21$128.00$146.40$137.20$130.00 06/26$84.20–$180.30$130.00--
$1140.00Oct 16$170.00$181.50$175.75$134.40 06/18$123.45–$217.90$170.00--
$1140.00Nov 20$196.00$211.80$203.90$213.68 06/11$148.50–$243.00$203.90--
$1140.00Jan 15$228.00$245.00$236.50$177.33 06/18$177.05–$272.55$228.00--
$1280.00Jul 17$17.10$32.20$24.65$17.66 06/25$12.20–$68.10$17.66--
$1280.00Aug 21$60.00$78.90$69.45$95.00 06/11$40.35–$111.40$69.45--
$1280.00Oct 16$104.00$118.50$111.25$74.58 06/22$74.00–$152.00$104.00--
$1280.00Jan 15$162.00$180.20$171.10$223.06 05/19$124.85–$207.55$171.10--
$1280.00Jan 21$326.00$346.00$336.00$347.90 06/11$271.00–$364.00$336.00--
$1130.00Aug 21$135.20$151.60$143.40$93.50 06/18$87.75–$143.40$135.20--
$1290.00Oct 16$100.00$114.90$107.45$171.60 05/26$73.30–$147.65$107.45--
$1120.00Jul 17$102.20$116.00$109.10$74.00 06/25$50.95–$152.90$102.20--
$1120.00Aug 21$140.80$158.40$149.60$140.50 06/16$94.40–$192.00$140.80--
$1120.00Oct 16$180.00$192.60$186.30$106.60 04/30$131.75–$229.00$180.00--
$1120.00Nov 20$208.00$222.20$215.10$285.00 05/19$157.70–$253.55$215.10--
$1300.00Jul 17$16.00$25.00$20.50$22.00 06/26$10.30–$60.55$20.5082
$1300.00Aug 21$54.00$71.90$62.95$65.25 06/26$36.95–$101.55$62.95--
$1300.00Oct 16$96.00$111.30$103.65$66.13 06/22$68.70–$143.55$96.00--
$1300.00Dec 18$140.80$158.00$149.40$125.00 06/17$104.85–$183.45$140.80--
$1300.00Jan 15$154.00$172.00$163.00$114.90 06/22$119.65–$199.45$154.00--
$1300.00Mar 19$191.60$206.00$198.80$196.40 06/05$149.70–$233.45$196.40--
$1300.00Jan 21$318.00$338.00$328.00$406.08 05/29$263.00–$356.00$328.00--
$1100.00Jul 17$114.30$131.90$123.10$88.67 06/25$61.45–$166.10$114.30--
$1100.00Aug 21$156.00$170.80$163.40$162.70 06/26$102.30–$203.00$162.70474
$1100.00Oct 16$192.00$204.50$198.25$146.25 06/18$140.65–$240.35$192.00--
$1100.00Dec 18$234.00$250.00$242.00$268.80 06/04$180.35–$280.05$242.00--
$1100.00Mar 19$282.40$302.00$292.20$345.00 05/21$226.35–$325.60$292.20--
$1100.00Jan 21$402.00$422.00$412.00$336.00 06/23$337.00–$439.00$402.00--
$1320.00Jul 17$8.20$18.00$13.10$16.41 06/26$9.75–$53.05$13.1035
$1320.00Aug 21$47.50$65.00$56.25$60.50 06/26$32.55–$96.00$56.25--
$1320.00Oct 16$88.00$104.40$96.20$61.27 06/22$63.95–$135.80$88.00--
$1320.00Nov 20$117.40$136.00$126.70$92.30 06/18$85.95–$161.05$117.40--
$1320.00Jan 15$146.00$164.20$155.10$164.50 06/03$111.50–$191.40$155.10--
$1320.00Jan 21$312.00$330.00$321.00$345.64 06/09$257.00–$348.00$321.00--
$1080.00Jul 17$133.90$149.40$141.65$117.20 06/26$71.00–$180.65$133.90--
$1080.00Aug 21$167.30$185.00$176.15$110.50 06/23$111.90–$217.25$167.30--
$1080.00Oct 16$204.00$216.10$210.05$140.93 06/22$150.10–$252.45$204.00--
$1080.00Nov 20$230.00$245.10$237.55$166.53 06/22$175.40–$276.00$230.00--
$1080.00Dec 18$246.00$261.40$253.70$272.00 05/18$189.10–$291.35$253.70--
$1080.00Jan 15$260.00$277.80$268.90$205.30 06/23$202.95–$304.75$260.00--
$1080.00Mar 19$294.00$312.20$303.10$235.80 06/23$235.90–$336.75$294.00--
$1080.00Jan 21$412.00$430.00$421.00$400.00 06/26$345.00–$448.00$412.00--
$1340.00Jul 17$5.40$19.00$12.20$13.48 06/26$7.90–$46.20$12.20--
$1340.00Aug 21$41.60$59.60$50.60$33.50 06/22$30.25–$88.30$41.60--
$1340.00Oct 16$82.00$98.00$90.00$64.30 06/18$59.15–$128.10$82.00--
$1060.00Jul 17$150.90$166.00$158.45$80.19 06/23$80.85–$196.25$150.90--
$1060.00Aug 21$183.80$199.50$191.65$170.85 06/05$121.60–$230.00$183.80--
$1060.00Oct 16$218.00$229.00$223.50$280.00 05/19$160.65–$264.75$223.50--
$1060.00Jan 15$272.00$288.90$280.45$249.49 05/07$213.70–$315.90$272.00--
$1060.00Jan 21$422.00$442.00$432.00$352.17 05/04$351.00–$458.00$422.00--
$1360.00Jul 17$3.30$16.90$10.10--$10.10–$10.10—$3.306
$1040.00Jul 17$167.20$184.50$175.85$88.88 06/22$91.75–$211.65$167.20--
$1040.00Jan 15$284.00$300.80$292.40$340.00 05/20$224.10–$328.40$292.40--
$1040.00Mar 19$316.20$335.80$326.00$392.00 05/26$255.35–$359.05$326.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1200.00Jul 17$38.60$51.40$45.00$66.31 06/26$45.00–$135.15$45.00--
$1200.00Aug 21$80.00$97.90$88.95$133.80 06/24$88.95–$166.10$88.95--
$1200.00Nov 20$138.00$155.40$146.70$198.40 06/03$146.70–$218.80$146.70--
$1200.00Dec 18$150.00$168.70$159.35$235.08 06/22$159.35–$228.85$159.35--
$1200.00Jan 15$161.50$180.00$170.75$188.45 06/09$170.75–$239.55$170.75--
$1200.00Mar 19$189.10$206.00$197.55$262.40 06/18$197.55–$261.75$197.55--
$1200.00Jan 21$274.00$294.00$284.00$305.00 06/26$284.00–$336.10$284.00--
$1220.00Jul 17$48.90$63.70$56.30$106.11 06/12$56.30–$150.10$56.303
$1220.00Aug 21$90.00$107.50$98.75$122.50 06/10$98.75–$181.35$98.7531
$1220.00Nov 20$148.00$167.40$157.70$194.90 06/11$157.70–$231.50$157.70--
$1220.00Mar 19$199.80$218.00$208.90$228.00 06/26$208.90–$274.20$208.90--
$1220.00Jan 21$286.00$306.00$296.00$330.91 05/18$296.00–$348.30$296.00--
$1190.00Jan 15$156.10$175.60$165.85$194.67 06/16$165.85–$232.90$165.85--
$1230.00Oct 16$130.00$144.70$137.35$183.70 06/04$137.35–$218.45$137.351
$1180.00Jul 17$29.30$44.40$36.85$51.79 06/26$36.85–$120.10$36.85--
$1180.00Aug 21$70.00$88.30$79.15$122.30 06/24$79.15–$154.25$79.15--
$1180.00Oct 16$104.00$117.70$110.85$183.70 06/18$110.85–$184.40$110.85--
$1180.00Nov 20$128.00$144.90$136.45$153.98 06/26$136.45–$205.30$136.45--
$1180.00Jan 15$151.20$170.00$160.60$186.04 06/15$160.60–$226.80$160.60--
$1240.00Jul 17$59.80$75.80$67.80$122.62 06/25$67.80–$167.05$67.80--
$1240.00Aug 21$100.60$119.00$109.80$126.00 06/10$109.80–$197.15$109.80--
$1240.00Oct 16$136.00$150.50$143.25$164.08 05/26$143.25–$225.10$143.25--
$1240.00Nov 20$159.40$178.00$168.70$193.90 05/22$168.70–$243.15$168.70--
$1240.00Dec 18$171.90$190.00$180.95$214.00 06/11$180.95–$254.45$180.95--
$1240.00Jan 15$182.90$201.70$192.30$214.50 05/22$192.30–$263.60$192.30--
$1240.00Mar 19$210.70$228.00$219.35$238.90 06/26$219.35–$285.90$219.35--
$1240.00Jan 21$296.00$316.00$306.00$324.00 06/02$306.00–$361.50$306.00--
$1170.00Jan 15$146.00$165.60$155.80$186.35 06/08$155.80–$220.50$155.80--
$1250.00Aug 21$106.20$124.70$115.45$138.15 06/26$115.45–$203.40$115.45--
$1160.00Jul 17$21.90$37.70$29.80$43.18 06/26$29.80–$106.60$29.80--
$1160.00Aug 21$62.00$79.00$70.50$83.80 06/26$70.50–$141.90$70.5046
$1160.00Oct 16$96.00$107.80$101.90$133.10 06/16$101.90–$172.35$101.90--
$1160.00Jan 15$142.00$159.20$150.60$175.70 06/26$150.60–$215.85$150.60--
$1260.00Jul 17$72.60$85.90$79.25$138.85 06/24$79.25–$183.50$79.253
$1260.00Aug 21$112.10$131.80$121.95$219.98 06/22$121.95–$211.25$121.95--
$1260.00Jan 15$194.20$212.00$203.10$211.43 06/10$203.10–$277.05$203.10--
$1260.00Mar 19$222.00$240.00$231.00$250.40 06/26$231.00–$299.85$231.00--
$1150.00Jan 15$136.40$155.80$146.10$187.40 06/24$146.10–$208.45$146.10--
$1270.00Oct 16$154.00$168.50$161.25$202.40 06/16$161.25–$246.70$161.25--
$1140.00Jul 17$15.80$31.50$23.65$46.10 06/25$23.65–$92.60$23.65--
$1140.00Aug 21$52.70$71.30$62.00$76.00 06/26$62.00–$129.90$62.00--
$1140.00Oct 16$86.00$98.50$92.25$135.10 06/12$92.25–$161.70$92.25--
$1140.00Jan 15$132.00$151.40$141.70$174.50 06/17$141.70–$204.05$141.70--
$1280.00Jul 17$86.50$100.00$93.25$139.50 06/17$93.25–$201.65$93.25--
$1280.00Aug 21$124.70$143.20$133.95$155.30 06/09$133.95–$226.95$133.95--
$1280.00Nov 20$183.40$201.30$192.35$229.10 06/16$192.35–$271.70$192.35--
$1280.00Mar 19$233.60$250.00$241.80$284.90 06/12$241.80–$310.25$241.80--
$1130.00Aug 21$48.90$67.50$58.20$126.50 06/18$58.20–$123.30$58.20--
$1130.00Jan 15$128.00$146.60$137.30$172.89 06/24$137.30–$197.35$137.30--
$1120.00Jul 17$10.70$26.70$18.70$29.73 06/26$18.70–$81.10$18.7032
$1120.00Aug 21$46.00$64.00$55.00$126.60 06/22$55.00–$116.95$55.0033
$1120.00Oct 16$78.00$89.80$83.90$153.13 06/22$83.90–$149.85$83.90--
$1120.00Mar 19$150.40$168.00$159.20$165.00 06/01$159.20–$215.05$159.20--
$1120.00Jan 21$234.00$254.00$244.00$245.07 05/29$244.00–$289.30$244.00--
$1300.00Jul 17$101.60$117.90$109.75$131.07 06/26$109.75–$219.60$109.75--
$1300.00Aug 21$137.80$156.00$146.90$163.00 06/10$146.90–$241.55$146.90--
$1300.00Dec 18$207.80$226.00$216.90$345.36 04/29$216.90–$295.55$216.90--
$1300.00Mar 19$245.40$262.00$253.70$294.00 05/19$253.70–$325.20$253.70--
$1300.00Jan 21$330.00$350.00$340.00$443.00 05/01$340.00–$399.00$340.00--
$1100.00Jul 17$10.00$22.20$16.10$25.40 06/26$16.10–$70.50$16.1071
$1100.00Aug 21$38.40$57.00$47.70$78.54 06/25$47.70–$108.10$47.70--
$1100.00Oct 16$70.00$81.70$75.85$133.68 06/23$75.85–$138.95$75.85--
$1100.00Nov 20$92.00$107.40$99.70$116.03 06/26$99.70–$158.15$99.70--
$1100.00Dec 18$102.00$120.10$111.05$161.25 06/18$111.05–$172.05$111.05--
$1100.00Jan 15$114.00$133.30$123.65$165.55 06/03$123.65–$180.65$123.65--
$1100.00Mar 19$141.30$160.00$150.65$198.68 06/23$150.65–$204.70$150.65--
$1320.00Jul 17$117.90$131.70$124.80$130.40 05/26$124.80–$235.25$124.80--
$1320.00Aug 21$151.20$169.50$160.35$206.00 06/11$160.35–$259.45$160.35--
$1320.00Dec 18$220.40$238.00$229.20$212.97 06/01$229.20–$309.75$220.40--
$1090.00Jan 15$110.00$128.80$119.40$166.84 06/23$119.40–$174.95$119.40--
$1080.00Jul 17$7.50$17.50$12.50$19.20 06/26$12.50–$60.05$12.50--
$1080.00Aug 21$32.00$51.60$41.80$94.20 06/23$41.80–$97.25$41.80--
$1080.00Oct 16$62.00$74.30$68.15$121.20 06/23$68.15–$126.65$68.15--
$1080.00Nov 20$84.00$99.30$91.65$152.10 06/18$91.65–$150.10$91.65--
$1080.00Dec 18$94.00$111.90$102.95$155.91 06/18$102.95–$161.85$102.95--
$1340.00Aug 21$165.20$184.00$174.60$168.40 05/29$174.60–$275.80$168.40--
$1340.00Oct 16$198.00$215.60$206.80$305.95 06/22$206.80–$299.65$206.80--
$1340.00Nov 20$221.70$238.00$229.85$322.15 06/22$229.85–$315.40$229.85--
$1340.00Dec 18$233.30$250.00$241.65$223.42 06/01$241.65–$323.10$233.30--
$1340.00Mar 19$269.90$284.60$277.25$295.90 06/09$277.25–$352.25$277.25--
$1070.00Jan 15$102.00$121.10$111.55$160.20 06/23$111.55–$166.50$111.55--
$1060.00Jul 17$1.75$14.00$7.88$13.88 06/26$7.88–$51.10$7.8855
$1060.00Aug 21$28.00$45.50$36.75$82.40 06/23$36.75–$86.40$36.7529
$1060.00Oct 16$54.00$67.90$60.95$76.00 05/29$60.95–$118.45$60.95--
$1060.00Nov 20$76.00$91.70$83.85$142.40 06/22$83.85–$140.00$83.85--
$1060.00Jan 15$98.00$116.70$107.35$172.71 05/08$107.35–$160.85$107.35--
$1060.00Mar 19$124.40$142.00$133.20$220.72 04/29$133.20–$183.55$133.20--
$1050.00Aug 21$26.00$41.40$33.70$43.61 06/26$33.70–$83.00$33.70--
$1050.00Jan 15$94.00$112.80$103.40$142.55 06/03$103.40–$155.20$103.40--
$1040.00Jul 17$0.05$13.50$6.78$14.50 06/26$6.78–$44.05$6.78--
$1040.00Aug 21$22.00$40.00$31.00$52.60 06/17$31.00–$76.60$31.00--
$1040.00Oct 16$48.00$61.60$54.80$150.50 05/05$54.80–$106.85$54.80--
$1040.00Nov 20$68.00$84.60$76.30$106.27 05/21$76.30–$128.05$76.30--
$1040.00Dec 18$80.00$96.90$88.45$131.25 06/18$88.45–$139.30$88.45--
$1040.00Jan 21$196.00$216.00$206.00$247.03 06/18$206.00–$246.00$206.00--
$1030.00Aug 21$22.90$38.00$30.45$51.05 06/25$30.45–$74.75$30.45--
$1020.00Jul 17$0.05$11.50$5.78$15.60 06/26$5.78–$37.05$5.78--
$1020.00Aug 21$17.90$36.00$26.95$70.60 06/22$26.95–$70.50$26.95--
$1020.00Oct 16$42.00$55.90$48.95$80.90 06/17$48.95–$98.15$48.95--
$1020.00Dec 18$72.00$90.00$81.00$126.00 06/18$81.00–$132.25$81.00--

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 412
Total Puts 329
Put/Call Ratio 0.80
Net Difference 83

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,102
Total Puts 1,915
Average Put/Call Ratio 0.82
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