NEW Tour v264
FICO
FAIR ISAAC CORP
$1270.83 +5.32%
$1276.77 (+0.47%)🌙
as of 07/02 06:28 PM
(7/1 18:27) ◀
|
Thursday, July 2, 2026 (6:28pm)
January 2026
|
▶ (7/6 18:27)
◀ 7/2 18:28 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,706
Calls: 895 (52%)
Puts: 811 (48%)
Prior (07/01) 741
Calls: 412 (56%)
Puts: 329 (44%)
Current vs Prior +130.23%
Calls: +117.23% (Calls)
Puts: +146.50% (Puts)
Prior 7-Day Total 5,060
Calls: 3,169 (63%)
Puts: 1,891 (37%)
Prior 7-Day Average 722
Calls: 452 (63%)
Puts: 270 (37%)
Current vs Prior 7-Day Avg +136.01%
Calls: +97.70%
Puts: +200.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.88M
Calls: $1.39M (48%)
Puts: $1.49M (52%)
Prior (07/01) $4.36M
Calls: $2.45M (56%)
Puts: $1.91M (44%)
Current vs Prior -33.93%
Calls: -43.19%
Puts: -22.02%
Prior 7-Day Total $28.98M
Calls: $18.49M (64%)
Puts: $10.49M (36%)
Prior 7-Day Average $4.14M
Calls: $2.64M (64%)
Puts: $1.50M (36%)
Current vs Prior 7-Day Avg -30.41%
Calls: -47.26%
Puts: -0.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.91
Prior (07/01) 0.80
Current vs Prior +13.47%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +15.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 3,341
Calls: 1,335 (40%)
Puts: 2,006 (60%)
Prior (07/01) 2,736
Calls: 1,974 (72%)
Puts: 762 (28%)
Current vs Prior +22.11%
Prior 7-Day Total 17,512
Calls: 10,564 (60%)
Puts: 6,948 (40%)
Prior 7-Day Average 2,501
Calls: 1,509 (60%)
Puts: 992 (40%)
Current vs Prior 7-Day Avg +33.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.58% | 16.17%
Prior 9.18% | 16.44%
Current vs Prior -6.59% | -1.65%
Prior 7-Day Avg 10.70% | 17.95%
Current vs 7-Day Avg -19.85% | -9.95%
Prior 7-Day Eod 9.18% | 16.44%
Current vs 7-Day Eod -6.59% | -1.65%
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 16.87% | 13.23%
Calls: 17.36% | 12.07%
Puts: 16.37% | 14.40%
Current vs 7-Day Avg -44.69% | -0.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 130% vs prior - elevated interest. Volume explosion - 136% above 7-day average (1,706 vs avg 722). Put-heavy open interest (2,006 puts vs 1,335 calls) suggests hedging or bearish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 17170.60184.60$177.607.9%10.90--
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. 8 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 17170.60184.60$177.607.9%10.90--
$1140.00Jul 17133.60149.80$141.7011.4%10.8579
$1180.00Jul 17100.80116.80$108.8014.7%160.77103
$1200.00Jul 1785.30101.20$93.2517.1%20.7235
$1220.00Jul 1771.2087.90$79.5521.0%10.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 17114.50132.00$123.2514.2%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 216, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1720.2038.10$29.1561.4%500.3636
$1240.00Jul 1760.4075.90$68.1522.7%320.6175
$1180.00Jul 17100.80116.80$108.8014.7%160.77103
$1360.00Jul 1711.8027.60$19.7080.2%130.266
$1260.00Jul 1746.0062.40$54.2030.3%70.5534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 171.1513.90$7.53169.3%260.1069
$1200.00Jul 1715.4032.00$23.7070.0%110.2826
$1020.00Jul 170.057.70$3.88197.2%100.05--
$1180.00Jul 179.1028.00$18.55101.9%100.2360
$1160.00Jul 175.6023.50$14.55123.0%80.1937

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. 16 found (best R:R 20.92, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1400.00$1480.00Jul 17$4.07$75.93$4.0718.66$1404.07
$1380.00$1400.00Jul 17$2.45$17.55$2.457.16$1382.45
$1320.00$1360.00Jul 17$9.45$30.55$9.453.23$1329.45
$1360.00$1380.00Jul 17$6.00$14.00$6.002.33$1366.00
$1300.00$1320.00Jul 17$7.30$12.70$7.301.74$1307.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1020.00Jul 17$3.65$76.35$3.6520.92$1096.35
$1140.00$1100.00Jul 17$3.45$36.55$3.4510.59$1136.55
$1160.00$1140.00Jul 17$3.57$16.43$3.574.60$1156.43
$1180.00$1160.00Jul 17$4.00$16.00$4.004.00$1176.00
$1200.00$1180.00Jul 17$5.15$14.85$5.152.88$1194.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 8.76, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1140.00Jul 17$35.90$35.90$4.108.76$1135.90
$1140.00$1180.00Jul 17$32.90$32.90$7.104.63$1172.90
$1180.00$1200.00Jul 17$15.55$15.55$4.453.49$1195.55
$1240.00$1260.00Jul 17$13.95$13.95$6.052.31$1253.95
$1200.00$1220.00Jul 17$13.70$13.70$6.302.17$1213.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1260.00Jul 17$77.15$77.15$42.851.80$1302.85
$1260.00$1240.00Jul 17$9.30$9.30$10.700.87$1250.70
$1240.00$1200.00Jul 17$13.10$13.10$26.900.49$1226.90
$1200.00$1180.00Jul 17$5.15$5.15$14.850.35$1194.85
$1180.00$1160.00Jul 17$4.00$4.00$16.000.25$1176.00

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. 7 found (cheapest 7.89% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1260.00Jul 17$54.20$46.10$100.30$1159.70$1360.307.89%
$1240.00Jul 17$68.15$36.80$104.95$1135.05$1344.958.26%
$1200.00Jul 17$93.25$23.70$116.95$1083.05$1316.959.20%
$1180.00Jul 17$108.80$18.55$127.35$1052.65$1307.3510.02%
$1380.00Jul 17$13.70$123.25$136.95$1243.05$1516.9510.78%
$1140.00Jul 17$141.70$10.98$152.68$987.32$1292.6812.01%
$1100.00Jul 17$177.60$7.53$185.13$914.87$1285.1314.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.22% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1160.00Jul 17$13.70$14.55$28.25$1131.75$1408.25
$1380.00$1180.00Jul 17$13.70$18.55$32.25$1147.75$1412.25
$1360.00$1160.00Jul 17$19.70$14.55$34.25$1125.75$1394.25
$1380.00$1200.00Jul 17$13.70$23.70$37.40$1162.60$1417.40
$1360.00$1180.00Jul 17$19.70$18.55$38.25$1141.75$1398.25
$1360.00$1200.00Jul 17$19.70$23.70$43.40$1156.60$1403.40
$1320.00$1160.00Jul 17$29.15$14.55$43.70$1116.30$1363.70
$1320.00$1180.00Jul 17$29.15$18.55$47.70$1132.30$1367.70
$1380.00$1240.00Jul 17$13.70$36.80$50.50$1189.50$1430.50
$1300.00$1160.00Jul 17$36.45$14.55$51.00$1109.00$1351.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 21.73, avg credit $16.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/11601180/1200Jul 17$19.12$0.8821.73$1140.88$1199.12
1180/12001240/1260Jul 17$19.10$0.9021.22$1180.90$1259.10
1160/11801240/1260Jul 17$17.95$2.058.76$1162.05$1257.95
1240/12601280/1300Jul 17$17.95$2.058.76$1242.05$1297.95
1160/11801200/1220Jul 17$17.70$2.307.70$1162.30$1217.70
1140/11601240/1260Jul 17$17.52$2.487.06$1142.48$1257.52
1140/11601200/1220Jul 17$17.27$2.736.33$1142.73$1217.27
1240/12601300/1320Jul 17$16.60$3.404.88$1243.40$1316.60
1180/12001220/1240Jul 17$16.55$3.454.80$1183.45$1236.55
1160/11801220/1240Jul 17$15.40$4.603.35$1164.60$1235.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 45.51, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1260.00$1280.00$1300.00Jul 17$0.45$19.5543.44
$1280.00$1300.00$1320.00Jul 17$1.35$18.6513.81
$1100.00$1140.00$1180.00Jul 17$3.00$37.0012.33
$1180.00$1200.00$1220.00Jul 17$1.85$18.159.81
$1200.00$1220.00$1240.00Jul 17$2.30$17.707.70
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1140.00$1160.00$1180.00Jul 17$0.43$19.5745.51
$1160.00$1180.00$1200.00Jul 17$1.15$18.8516.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.23, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1480.001:2Jul 17-$3.11$76.89
$1320.00$1360.001:2Jul 17-$10.25$29.75
$1360.00$1380.001:2Jul 17-$7.70$12.30
$1380.00$1400.001:2Jul 17-$8.80$11.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1100.00$1020.001:2Jul 17-$0.23$79.77
$1140.00$1100.001:2Jul 17-$4.08$35.92
$1240.00$1200.001:2Jul 17-$10.60$29.40
$1160.00$1140.001:2Jul 17-$7.41$12.59
$1180.00$1160.001:2Jul 17-$10.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.83%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Jul 17$36.000.480.7%2.83%3.55%4--
$1300.00Jul 17$28.000.422.3%2.20%4.50%792
$1320.00Jul 17$20.200.363.9%1.59%5.46%5036
$1360.00Jul 17$11.800.267.0%0.93%7.95%136
$1380.00Jul 17$5.400.218.6%0.42%9.02%166
$1400.00Jul 17$2.500.1710.2%0.20%10.36%430
$1480.00Jul 17$0.750.1016.5%0.06%16.52%3105

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, 192 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 $1100.00 10-16 call last traded $146.25 on 06/18 (now $237.90/$251.80) — try a limit near $237.90. Also watch the $1140.00 08-21 call last traded $130.00 on 06/26 (now $172.10/$187.80) — try a limit near $172.10; the $1120.00 08-21 call last traded $140.50 on 06/16 (now $186.30/$203.40) — try a limit near $186.30. Most tradeable put: the $1200.00 08-21 put last traded $133.80 on 06/24 (now $62.00/$74.00) — try a limit near $68.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1270.00Oct 16$140.00$156.60$148.30$114.40 06/17$76.45–$155.95$140.00--
$1280.00Jul 17$36.00$54.20$45.10$17.66 06/25$12.20–$68.10$36.00--
$1280.00Aug 21$93.00$107.40$100.20$95.00 06/11$40.35–$111.40$95.00--
$1280.00Oct 16$134.10$152.50$143.30$74.58 06/22$74.00–$152.00$134.10--
$1280.00Jan 15$195.40$213.80$204.60$223.06 05/19$124.85–$207.55$204.60--
$1280.00Jan 21$362.00$380.00$371.00$347.90 06/11$271.00–$371.00$362.00--
$1260.00Jul 17$46.00$62.40$54.20$29.85 06/26$12.70–$77.20$46.0034
$1260.00Aug 21$100.10$117.40$108.75$80.00 06/26$45.95–$120.90$100.1015
$1260.00Oct 16$144.00$161.40$152.70$80.08 06/22$79.80–$160.00$144.00--
$1260.00Nov 20$173.60$192.00$182.80$147.06 06/26$103.85–$185.60$173.60--
$1260.00Dec 18$189.40$208.00$198.70$198.33 06/09$118.60–$200.90$198.33--
$1260.00Jan 15$204.80$223.00$213.90$235.65 06/10$130.60–$216.20$213.90--
$1260.00Mar 19$241.80$258.00$249.90$269.75 06/10$163.70–$249.90$249.90--
$1260.00Jan 21$370.00$388.00$379.00$341.50 06/11$277.00–$379.00$370.00--
$1290.00Oct 16$130.00$148.20$139.10$171.60 05/26$73.30–$147.65$139.10--
$1250.00Aug 21$105.00$122.50$113.75$58.00 06/24$47.15–$113.75$105.00--
$1250.00Oct 16$148.00$165.80$156.90$150.30 06/11$83.90–$164.05$150.30--
$1300.00Jul 17$28.00$44.90$36.45$22.00 06/26$10.30–$60.55$28.0092
$1300.00Aug 21$82.30$97.10$89.70$65.25 06/26$36.95–$101.55$82.30--
$1300.00Oct 16$126.00$144.00$135.00$66.13 06/22$68.70–$143.55$126.00--
$1300.00Dec 18$171.10$190.00$180.55$125.00 06/17$104.85–$183.45$171.10--
$1300.00Jan 15$186.30$204.00$195.15$114.90 06/22$119.65–$199.45$186.30--
$1300.00Mar 19$223.60$240.00$231.80$196.40 06/05$149.70–$233.45$223.60--
$1300.00Jan 21$352.00$372.00$362.00$406.08 05/29$263.00–$362.00$362.00--
$1240.00Jul 17$60.40$75.90$68.15$27.48 06/25$16.15–$86.45$60.4075
$1240.00Aug 21$110.10$128.00$119.05$52.20 06/23$49.95–$127.40$110.10--
$1240.00Oct 16$154.00$169.10$161.55$87.30 06/23$87.75–$168.25$154.00--
$1240.00Dec 18$198.90$218.00$208.45$206.84 06/09$125.80–$209.55$206.84--
$1240.00Jan 15$214.60$232.10$223.35$242.18 05/22$137.85–$224.50$223.35--
$1240.00Mar 19$251.30$268.00$259.65$275.43 05/22$171.00–$259.65$259.65--
$1230.00Oct 16$158.00$175.60$166.80$114.30 05/05$90.30–$172.75$158.00--
$1320.00Jul 17$20.20$38.10$29.15$16.41 06/26$9.75–$53.05$20.2036
$1320.00Aug 21$73.70$89.90$81.80$60.50 06/26$32.55–$96.00$73.70--
$1320.00Oct 16$117.40$134.60$126.00$61.27 06/22$63.95–$135.80$117.40--
$1320.00Nov 20$147.10$164.00$155.55$92.30 06/18$85.95–$161.05$147.10--
$1320.00Jan 15$177.30$196.00$186.65$164.50 06/03$111.50–$191.40$177.30--
$1320.00Jan 21$344.00$364.00$354.00$345.64 06/09$257.00–$354.00$345.64--
$1220.00Jul 17$71.20$87.90$79.55$46.23 06/26$19.30–$94.20$71.20--
$1220.00Aug 21$120.80$138.00$129.40$75.80 06/24$55.40–$136.75$120.80--
$1220.00Oct 16$164.00$180.40$172.20$203.70 05/26$93.40–$177.85$172.20--
$1220.00Nov 20$192.50$211.50$202.00$117.20 06/23$118.20–$203.30$192.50--
$1220.00Dec 18$208.80$225.90$217.35$240.27 06/02$132.00–$219.10$217.35--
$1220.00Jan 15$225.00$241.90$233.45$202.85 06/12$145.40–$233.50$225.00--
$1220.00Mar 19$261.50$278.00$269.75$278.60 05/22$177.65–$269.75$269.75--
$1220.00Jan 21$386.00$406.00$396.00$285.20 06/22$289.00–$396.00$386.00--
$1210.00Aug 21$126.40$144.20$135.30$59.60 06/23$59.65–$135.30$126.40--
$1210.00Oct 16$170.00$185.50$177.75$97.00 06/23$97.05–$182.55$170.00--
$1340.00Jul 17$14.00$29.90$21.95$13.48 06/26$7.90–$46.20$14.00--
$1340.00Aug 21$65.40$82.00$73.70$33.50 06/22$30.25–$88.30$65.40--
$1340.00Oct 16$109.60$126.80$118.20$64.30 06/18$59.15–$128.10$109.60--
$1200.00Jul 17$85.30$101.20$93.25$49.20 06/26$25.40–$104.70$85.3035
$1200.00Aug 21$132.20$148.30$140.25$110.20 06/26$61.75–$146.65$132.20--
$1200.00Oct 16$174.00$190.80$182.40$135.85 06/17$100.15–$187.10$174.00--
$1200.00Nov 20$202.70$221.80$212.25$171.05 06/26$126.55–$212.90$202.70--
$1200.00Dec 18$219.10$237.70$228.40$148.00 05/06$139.45–$228.70$219.10--
$1200.00Jan 15$235.50$252.00$243.75$203.00 05/18$153.95–$243.75$235.50--
$1200.00Mar 19$271.60$288.00$279.80$190.69 06/18$186.00–$279.80$271.60--
$1200.00Jan 21$396.00$416.00$406.00$372.50 06/11$295.00–$406.00$396.00--
$1360.00Jul 17$11.80$27.60$19.70--$10.10–$19.70$11.806
$1360.00Aug 21$57.90$72.00$64.95--$64.95–$64.95—$57.9029
$1180.00Jul 17$100.80$116.80$108.80$60.50 06/26$31.85–$115.65$100.80103
$1180.00Aug 21$144.10$162.00$153.05$117.00 06/26$68.10–$157.50$144.1066
$1180.00Oct 16$186.00$201.60$193.80$107.60 06/23$106.55–$196.95$186.00--
$1180.00Nov 20$214.00$232.80$223.40$181.54 06/26$132.60–$223.40$214.00--
$1380.00Jul 17$5.40$22.00$13.70--$13.70–$13.70—$5.4066
$1380.00Aug 21$50.80$68.00$59.40--$59.40–$59.40—$50.8014
$1160.00Jul 17$116.90$135.60$126.25$80.10 06/26$35.85–$127.60$116.90--
$1160.00Aug 21$157.10$175.80$166.45$76.10 06/23$75.05–$167.70$157.10--
$1160.00Oct 16$198.00$213.00$205.50$234.40 05/26$114.65–$207.85$205.50--
$1160.00Jan 21$414.00$434.00$424.00$377.00 06/03$313.00–$424.00$414.00--
$1150.00Aug 21$164.00$181.90$172.95$83.20 06/18$81.10–$172.95$164.00--
$1400.00Jul 17$2.50$20.00$11.25--$11.25–$11.25—$2.5030
$1400.00Aug 21$44.10$62.00$53.05--$53.05–$53.05—$44.1030
$1140.00Jul 17$133.60$149.80$141.70$93.20 06/26$44.10–$141.70$133.6079
$1140.00Aug 21$172.10$187.80$179.95$130.00 06/26$84.20–$180.30$172.1010
$1140.00Oct 16$210.00$225.60$217.80$134.40 06/18$123.45–$217.90$210.00--
$1140.00Nov 20$236.10$255.50$245.80$213.68 06/11$148.50–$245.80$236.10--
$1140.00Jan 15$270.40$286.00$278.20$177.33 06/18$177.05–$278.20$270.40--
$1130.00Aug 21$179.10$197.60$188.35$93.50 06/18$87.75–$188.35$179.10--
$1120.00Jul 17$151.60$169.40$160.50$74.00 06/25$50.95–$160.50$151.60--
$1120.00Aug 21$186.30$203.40$194.85$140.50 06/16$94.40–$194.85$186.309
$1120.00Oct 16$224.00$239.00$231.50$106.60 04/30$131.75–$231.50$224.00--
$1120.00Nov 20$248.40$266.70$257.55$285.00 05/19$157.70–$257.55$257.55--
$1100.00Jul 17$170.60$184.60$177.60$88.67 06/25$61.45–$177.60$170.60--
$1100.00Aug 21$200.80$215.90$208.35$162.70 06/26$102.30–$208.35$200.80--
$1100.00Oct 16$237.90$251.80$244.85$146.25 06/18$140.65–$244.85$237.905
$1100.00Dec 18$277.30$296.00$286.65$268.80 06/04$180.35–$286.65$277.30--
$1100.00Mar 19$327.10$342.00$334.55$345.00 05/21$226.35–$334.55$334.55--
$1100.00Jan 21$444.00$462.00$453.00$336.00 06/23$337.00–$453.00$444.00--
$1080.00Jul 17$189.80$206.70$198.25$117.20 06/26$71.00–$198.25$189.80--
$1080.00Aug 21$216.10$232.50$224.30$110.50 06/23$111.90–$224.30$216.10--
$1080.00Oct 16$251.30$265.60$258.45$140.93 06/22$150.10–$258.45$251.30--
$1080.00Nov 20$278.30$291.70$285.00$166.53 06/22$175.40–$285.00$278.30--
$1080.00Dec 18$289.90$307.10$298.50$272.00 05/18$189.10–$298.50$289.90--
$1080.00Jan 15$307.80$323.50$315.65$205.30 06/23$202.95–$315.65$307.80--
$1080.00Mar 19$339.10$354.00$346.55$235.80 06/23$235.90–$346.55$339.10--
$1080.00Jan 21$454.00$472.00$463.00$400.00 06/26$345.00–$463.00$454.00--
$1480.00Jul 17$0.75$13.60$7.18--$7.18–$7.18—$0.75105
$1060.00Jul 17$208.60$222.80$215.70$80.19 06/23$80.85–$215.70$208.60--
$1060.00Aug 21$232.10$249.10$240.60$170.85 06/05$121.60–$240.60$232.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1270.00Oct 16$125.30$141.90$133.60$202.40 06/16$133.60–$246.70$133.60--
$1280.00Jul 17$46.90$62.70$54.80$139.50 06/17$54.80–$201.65$54.80--
$1280.00Aug 21$95.40$110.00$102.70$155.30 06/09$102.70–$226.95$102.70--
$1280.00Nov 20$155.40$172.00$163.70$229.10 06/16$163.70–$271.70$163.70--
$1280.00Mar 19$205.90$222.00$213.95$284.90 06/12$213.95–$310.25$213.95--
$1260.00Jul 17$38.90$53.30$46.10$138.85 06/24$46.10–$183.50$46.1010
$1260.00Aug 21$84.50$100.00$92.25$219.98 06/22$92.25–$211.25$92.25--
$1260.00Jan 15$168.10$184.00$176.05$211.43 06/10$176.05–$277.05$176.05--
$1260.00Mar 19$196.60$212.00$204.30$250.40 06/26$204.30–$299.85$204.30--
$1250.00Aug 21$78.30$96.00$87.15$138.15 06/26$87.15–$203.40$87.15--
$1300.00Jul 17$57.50$73.90$65.70$131.07 06/26$65.70–$219.60$65.70--
$1300.00Aug 21$106.60$122.00$114.30$163.00 06/10$114.30–$241.55$114.30--
$1300.00Dec 18$178.30$194.00$186.15$345.36 04/29$186.15–$295.55$186.15--
$1300.00Mar 19$218.20$232.00$225.10$294.00 05/19$225.10–$325.20$225.10--
$1300.00Jan 21$304.00$322.00$313.00$443.00 05/01$313.00–$399.00$313.00--
$1240.00Jul 17$28.30$45.30$36.80$122.62 06/25$36.80–$167.05$36.8012
$1240.00Aug 21$74.30$90.00$82.15$126.00 06/10$82.15–$197.15$82.15--
$1240.00Oct 16$108.20$126.10$117.15$164.08 05/26$117.15–$225.10$117.15--
$1240.00Nov 20$135.30$152.00$143.65$193.90 05/22$143.65–$243.15$143.65--
$1240.00Dec 18$146.10$164.00$155.05$214.00 06/11$155.05–$254.45$155.05--
$1240.00Jan 15$158.70$174.00$166.35$214.50 05/22$166.35–$263.60$166.35--
$1240.00Mar 19$186.60$202.00$194.30$238.90 06/26$194.30–$285.90$194.30--
$1240.00Jan 21$272.00$290.00$281.00$324.00 06/02$281.00–$361.50$281.00--
$1230.00Oct 16$104.10$121.10$112.60$183.70 06/04$112.60–$218.45$112.60--
$1320.00Jul 17$69.60$86.70$78.15$130.40 05/26$78.15–$235.25$78.15--
$1320.00Aug 21$118.20$134.00$126.10$206.00 06/11$126.10–$259.45$126.10--
$1320.00Dec 18$189.40$206.00$197.70$212.97 06/01$197.70–$309.75$197.70--
$1220.00Jul 17$20.10$38.00$29.05$106.11 06/12$29.05–$150.10$29.05--
$1220.00Aug 21$67.00$82.00$74.50$122.50 06/10$74.50–$181.35$74.50--
$1220.00Nov 20$130.00$142.00$136.00$194.90 06/11$136.00–$231.50$136.00--
$1220.00Mar 19$176.80$192.00$184.40$228.00 06/26$184.40–$274.20$184.40--
$1220.00Jan 21$260.00$280.00$270.00$330.91 05/18$270.00–$348.30$270.00--
$1340.00Aug 21$130.30$146.00$138.15$168.40 05/29$138.15–$275.80$138.15--
$1340.00Oct 16$166.10$182.00$174.05$305.95 06/22$174.05–$299.65$174.05--
$1340.00Nov 20$189.40$206.00$197.70$322.15 06/22$197.70–$315.40$197.70--
$1340.00Dec 18$200.80$218.00$209.40$223.42 06/01$209.40–$323.10$209.40--
$1340.00Mar 19$239.80$254.00$246.90$295.90 06/09$246.90–$352.25$246.90--
$1200.00Jul 17$15.40$32.00$23.70$66.31 06/26$23.70–$135.15$23.7026
$1200.00Aug 21$62.00$74.00$68.00$133.80 06/24$68.00–$166.10$68.0065
$1200.00Nov 20$114.30$132.00$123.15$198.40 06/03$123.15–$218.80$123.15--
$1200.00Dec 18$129.30$144.00$136.65$235.08 06/22$136.65–$228.85$136.65--
$1200.00Jan 15$139.80$156.00$147.90$188.45 06/09$147.90–$239.55$147.90--
$1200.00Mar 19$167.40$182.00$174.70$262.40 06/18$174.70–$261.75$174.70--
$1200.00Jan 21$250.00$270.00$260.00$305.00 06/26$260.00–$336.10$260.00--
$1190.00Jan 15$135.30$152.00$143.65$194.67 06/16$143.65–$232.90$143.65--
$1180.00Jul 17$9.10$28.00$18.55$51.79 06/26$18.55–$120.10$18.5560
$1180.00Aug 21$49.80$66.00$57.90$122.30 06/24$57.90–$154.25$57.9047
$1180.00Oct 16$81.70$98.00$89.85$183.70 06/18$89.85–$184.40$89.85--
$1180.00Nov 20$105.00$124.00$114.50$153.98 06/26$114.50–$205.30$114.50--
$1180.00Jan 15$132.10$148.00$140.05$186.04 06/15$140.05–$226.80$140.05--
$1170.00Jan 15$125.70$142.00$133.85$186.35 06/08$133.85–$220.50$133.85--
$1160.00Jul 17$5.60$23.50$14.55$43.18 06/26$14.55–$106.60$14.5537
$1160.00Aug 21$43.30$60.00$51.65$83.80 06/26$51.65–$141.90$51.6556
$1160.00Oct 16$72.50$89.70$81.10$133.10 06/16$81.10–$172.35$81.10--
$1160.00Jan 15$122.10$138.00$130.05$175.70 06/26$130.05–$215.85$130.05--
$1150.00Jan 15$117.90$134.00$125.95$187.40 06/24$125.95–$208.45$125.95--
$1400.00Nov 20$226.30$242.00$234.15--$234.15–$234.15—$226.3011
$1140.00Jul 17$2.55$19.40$10.98$46.10 06/25$10.98–$92.60$10.9857
$1140.00Aug 21$35.40$52.00$43.70$76.00 06/26$43.70–$129.90$43.7098
$1140.00Oct 16$66.00$83.50$74.75$135.10 06/12$74.75–$161.70$74.75--
$1140.00Jan 15$113.70$130.00$121.85$174.50 06/17$121.85–$204.05$121.85--
$1130.00Aug 21$32.80$50.00$41.40$126.50 06/18$41.40–$123.30$41.40--
$1130.00Jan 15$111.60$126.00$118.80$172.89 06/24$118.80–$197.35$118.80--
$1120.00Jul 17$0.05$15.30$7.68$29.73 06/26$7.68–$81.10$7.68--
$1120.00Aug 21$30.20$48.00$39.10$126.60 06/22$39.10–$116.95$39.1043
$1120.00Oct 16$58.00$76.10$67.05$153.13 06/22$67.05–$149.85$67.05--
$1120.00Mar 19$132.70$148.00$140.35$165.00 06/01$140.35–$215.05$140.35--
$1120.00Jan 21$212.00$232.00$222.00$245.07 05/29$222.00–$289.30$222.00--
$1100.00Jul 17$1.15$13.90$7.53$25.40 06/26$7.53–$70.50$7.5369
$1100.00Aug 21$26.60$42.00$34.30$78.54 06/25$34.30–$108.10$34.3048
$1100.00Oct 16$52.00$68.50$60.25$133.68 06/23$60.25–$138.95$60.25--
$1100.00Nov 20$73.90$92.00$82.95$116.03 06/26$82.95–$158.15$82.95--
$1100.00Dec 18$86.40$104.00$95.20$161.25 06/18$95.20–$172.05$95.20--
$1100.00Jan 15$97.80$114.00$105.90$165.55 06/03$105.90–$180.65$105.90--
$1100.00Mar 19$124.90$140.00$132.45$198.68 06/23$132.45–$204.70$132.45--
$1090.00Jan 15$94.10$112.00$103.05$166.84 06/23$103.05–$174.95$103.05--
$1080.00Jul 17$3.00$13.50$8.25$19.20 06/26$8.25–$60.05$8.25--
$1080.00Aug 21$20.20$38.00$29.10$94.20 06/23$29.10–$97.25$29.10--
$1080.00Oct 16$46.00$63.30$54.65$121.20 06/23$54.65–$126.65$54.65--
$1080.00Nov 20$68.30$86.00$77.15$152.10 06/18$77.15–$150.10$77.15--
$1080.00Dec 18$78.80$96.00$87.40$155.91 06/18$87.40–$161.85$87.40--
$1070.00Jan 15$87.10$104.00$95.55$160.20 06/23$95.55–$166.50$95.55--
$1060.00Jul 17$0.05$13.00$6.53$13.88 06/26$6.53–$51.10$6.53--
$1060.00Aug 21$17.20$34.00$25.60$82.40 06/23$25.60–$86.40$25.60--
$1060.00Oct 16$40.00$57.30$48.65$76.00 05/29$48.65–$118.45$48.65--
$1060.00Nov 20$60.90$78.00$69.45$142.40 06/22$69.45–$140.00$69.45--
$1060.00Jan 15$85.70$100.00$92.85$172.71 05/08$92.85–$160.85$92.85--
$1060.00Mar 19$109.90$124.00$116.95$220.72 04/29$116.95–$183.55$116.95--
$1050.00Aug 21$14.60$32.00$23.30$43.61 06/26$23.30–$83.00$23.3060
$1050.00Jan 15$82.20$98.00$90.10$142.55 06/03$90.10–$155.20$90.10--
$1040.00Jul 17$0.05$12.40$6.23$14.50 06/26$6.23–$44.05$6.23--
$1040.00Aug 21$13.10$30.70$21.90$52.60 06/17$21.90–$76.60$21.90--
$1040.00Oct 16$37.20$51.60$44.40$150.50 05/05$44.40–$106.85$44.4033
$1040.00Nov 20$54.70$72.00$63.35$106.27 05/21$63.35–$128.05$63.35--
$1040.00Dec 18$67.80$84.00$75.90$131.25 06/18$75.90–$139.30$75.90--
$1040.00Jan 21$176.00$196.00$186.00$247.03 06/18$186.00–$246.00$186.00--
$1030.00Aug 21$11.10$30.00$20.55$51.05 06/25$20.55–$74.75$20.55--
$1020.00Jul 17$0.05$7.70$3.88$15.60 06/26$3.88–$37.05$3.88--
$1020.00Aug 21$9.60$28.00$18.80$70.60 06/22$18.80–$70.50$18.80--
$1020.00Oct 16$30.00$46.80$38.40$80.90 06/17$38.40–$98.15$38.40--

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 895
Total Puts 811
Put/Call Ratio 0.91
Net Difference 84

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,169
Total Puts 1,891
Average Put/Call Ratio 0.79
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