Tour v293
FICO
FAIR ISAAC CORP
$1286.51 +1.23%
$1282.04 (-0.35%)🌙
as of 07/06 06:27 PM
(7/2 18:28) ◀
|
Monday, July 6, 2026 (6:27pm)
January 2026
|
▶ (7/7 18:29)
◀ 7/6 18:27 ▶

Option Volume

Detail
ℹ
Current (07/06) 515
Calls: 340 (66%)
Puts: 175 (34%)
Prior (07/02) 1,706
Calls: 895 (52%)
Puts: 811 (48%)
Current vs Prior -69.81%
Calls: -62.01% (Calls)
Puts: -78.42% (Puts)
Prior 7-Day Total 5,970
Calls: 3,540 (59%)
Puts: 2,430 (41%)
Prior 7-Day Average 852
Calls: 505 (59%)
Puts: 347 (41%)
Current vs Prior 7-Day Avg -39.61%
Calls: -32.77%
Puts: -49.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.35M
Calls: $1.66M (71%)
Puts: $693.0K (29%)
Prior (07/02) $2.88M
Calls: $1.39M (48%)
Puts: $1.49M (52%)
Current vs Prior -18.34%
Calls: +19.13%
Puts: -53.42%
Prior 7-Day Total $26.86M
Calls: $17.32M (64%)
Puts: $9.54M (36%)
Prior 7-Day Average $3.84M
Calls: $2.47M (64%)
Puts: $1.36M (36%)
Current vs Prior 7-Day Avg -38.70%
Calls: -32.95%
Puts: -49.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.51
Prior (07/02) 0.91
Current vs Prior -43.20%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -38.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,888
Calls: 1,159 (61%)
Puts: 729 (39%)
Prior (07/02) 3,341
Calls: 1,335 (40%)
Puts: 2,006 (60%)
Current vs Prior -43.49%
Prior 7-Day Total 18,467
Calls: 10,542 (57%)
Puts: 7,925 (43%)
Prior 7-Day Average 2,638
Calls: 1,506 (57%)
Puts: 1,132 (43%)
Current vs Prior 7-Day Avg -28.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.22% | 15.64%8.22% | 15.64%
Prior 8.58% | 16.17%-- | --
Current vs Prior -4.21% | -3.26%-- | --
Prior 7-Day Avg 10.22% | 17.61%-- | --
Current vs 7-Day Avg -19.58% | -11.17%-- | --
Prior 7-Day Eod 8.58% | 16.17%-- | --
Current vs 7-Day Eod -4.21% | -3.26%-- | --
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 15.39% | 13.88%
Calls: 16.51% | 12.22%
Puts: 14.26% | 15.54%
Current vs 7-Day Avg -39.38% | -5.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.66M). Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.65, highest 0.77)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 1767.0084.00$75.5022.5%30.6853
$1260.00Jul 1755.7071.90$63.8025.4%50.61--
$1280.00Jul 1746.5058.40$52.4522.7%90.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 1797.60116.00$106.8017.2%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 92, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1722.5040.40$31.4556.9%100.4155
$1280.00Jul 1746.5058.40$52.4522.7%90.55--
$1360.00Jul 178.9028.00$18.45103.5%80.2817
$1300.00Jul 1736.1046.40$41.2525.0%60.4893
$1400.00Jul 172.7519.80$11.28151.2%60.1933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 176.1018.50$12.30100.8%60.1756
$1080.00Jul 171.505.00$3.25107.7%50.05141
$1200.00Jul 1710.9022.00$16.4567.5%30.2233
$1220.00Jul 1715.2028.20$21.7059.9%20.2743
$1260.00Jul 1729.7037.80$33.7524.0%20.39--

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. 20 found (best R:R 32.33, avg 6.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1440.00$1460.00Jul 17$0.60$19.40$0.6032.33$1440.60
$1480.00$1500.00Jul 17$0.87$19.13$0.8721.99$1480.87
$1400.00$1440.00Jul 17$3.85$36.15$3.859.39$1403.85
$1460.00$1480.00Jul 17$3.43$16.57$3.434.83$1463.43
$1380.00$1400.00Jul 17$3.57$16.43$3.574.60$1383.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1180.00$1160.00Jul 17$0.85$19.15$0.8522.53$1179.15
$1160.00$1080.00Jul 17$8.20$71.80$8.208.76$1151.80
$1240.00$1220.00Jul 17$3.20$16.80$3.205.25$1236.80
$1200.00$1180.00Jul 17$4.15$15.85$4.153.82$1195.85
$1220.00$1200.00Jul 17$5.25$14.75$5.252.81$1214.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.80, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1240.00$1260.00Jul 17$11.70$11.70$8.301.41$1251.70
$1260.00$1280.00Jul 17$11.35$11.35$8.651.31$1271.35
$1280.00$1300.00Jul 17$11.20$11.20$8.801.27$1291.20
$1300.00$1320.00Jul 17$9.80$9.80$10.200.96$1309.80
$1340.00$1360.00Jul 17$8.55$8.55$11.450.75$1348.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1280.00Jul 17$64.30$64.30$35.701.80$1315.70
$1260.00$1240.00Jul 17$8.85$8.85$11.150.79$1251.15
$1280.00$1260.00Jul 17$8.75$8.75$11.250.78$1271.25
$1220.00$1200.00Jul 17$5.25$5.25$14.750.36$1214.75
$1200.00$1180.00Jul 17$4.15$4.15$15.850.26$1195.85

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. 4 found (cheapest 7.38% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Jul 17$52.45$42.50$94.95$1185.05$1374.957.38%
$1260.00Jul 17$63.80$33.75$97.55$1162.45$1357.557.58%
$1240.00Jul 17$75.50$24.90$100.40$1139.60$1340.407.80%
$1380.00Jul 17$14.85$106.80$121.65$1258.35$1501.659.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.43% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1200.00Jul 17$14.85$16.45$31.30$1168.70$1411.30
$1360.00$1200.00Jul 17$18.45$16.45$34.90$1165.10$1394.90
$1380.00$1220.00Jul 17$14.85$21.70$36.55$1183.45$1416.55
$1380.00$1240.00Jul 17$14.85$24.90$39.75$1200.25$1419.75
$1360.00$1220.00Jul 17$18.45$21.70$40.15$1179.85$1400.15
$1360.00$1240.00Jul 17$18.45$24.90$43.35$1196.65$1403.35
$1340.00$1200.00Jul 17$27.00$16.45$43.45$1156.55$1383.45
$1320.00$1200.00Jul 17$31.45$16.45$47.90$1152.10$1367.90
$1380.00$1260.00Jul 17$14.85$33.75$48.60$1211.40$1428.60
$1340.00$1220.00Jul 17$27.00$21.70$48.70$1171.30$1388.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 13.81, avg credit $13.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1240/12601300/1320Jul 17$18.65$1.3513.81$1241.35$1318.65
1260/12801300/1320Jul 17$18.55$1.4512.79$1261.45$1318.55
1240/12601340/1360Jul 17$17.40$2.606.69$1242.60$1357.40
1260/12801340/1360Jul 17$17.30$2.706.41$1262.70$1357.30
1200/12201240/1260Jul 17$16.95$3.055.56$1203.05$1256.95
1200/12201260/1280Jul 17$16.60$3.404.88$1203.40$1276.60
1200/12201280/1300Jul 17$16.45$3.554.63$1203.55$1296.45
1180/12001240/1260Jul 17$15.85$4.153.82$1184.15$1255.85
1180/12001260/1280Jul 17$15.50$4.503.44$1184.50$1275.50
1180/12001280/1300Jul 17$15.35$4.653.30$1184.65$1295.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 132.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1260.00$1280.00$1300.00Jul 17$0.15$19.85132.33
$1240.00$1260.00$1280.00Jul 17$0.35$19.6556.14
$1280.00$1300.00$1320.00Jul 17$1.40$18.6013.29
$1460.00$1480.00$1500.00Jul 17$2.56$17.446.81
$1340.00$1360.00$1380.00Jul 17$4.95$15.053.04
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1200.00$1220.00Jul 17$1.10$18.9017.18
$1160.00$1180.00$1200.00Jul 17$3.30$16.705.06
$1220.00$1240.00$1260.00Jul 17$5.65$14.352.54

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 $-3.47, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1540.001:2Jul 17-$3.47$36.53
$1400.00$1440.001:2Jul 17-$3.58$36.42
$1480.00$1500.001:2Jul 17-$1.66$18.34
$1440.00$1460.001:2Jul 17-$6.23$13.77
$1380.00$1400.001:2Jul 17-$7.71$12.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1060.001:2Jul 17-$6.71$13.29
$1200.00$1180.001:2Jul 17-$8.15$11.85
$1180.00$1160.001:2Jul 17-$10.60$9.40
$1220.00$1200.001:2Jul 17-$11.20$8.80
$1260.00$1240.001:2Jul 17-$16.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.81%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1300.00Jul 17$36.100.481.1%2.81%3.85%693
$1320.00Jul 17$22.500.412.6%1.75%4.35%1055
$1340.00Jul 17$21.000.354.2%1.63%5.79%415
$1360.00Jul 17$8.900.285.7%0.69%6.40%817
$1380.00Jul 17$5.700.237.3%0.44%7.71%3--
$1400.00Jul 17$2.750.198.8%0.21%9.04%633
$1540.00Jul 17$1.000.0519.7%0.08%19.78%3--
$1480.00Jul 17$0.800.0715.0%0.06%15.10%3--

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 978 vol/day, 199 traded recently)

FICO averages only 978 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 $1210.00 08-21 call last traded $102.00 on 07/01 (now $134.90/$152.00) — try a limit near $134.90. Also watch the $1240.00 08-21 call last traded $83.00 on 07/01 (now $117.20/$136.00) — try a limit near $117.20; the $1280.00 08-21 call last traded $95.00 on 06/11 (now $96.10/$114.00) — try a limit near $96.10. Most tradeable put: the $1280.00 07-17 put last traded $139.50 on 06/17 (now $38.30/$46.70) — try a limit near $42.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Oct 16$139.30$156.00$147.65$171.60 05/26$73.30–$147.65$147.65--
$1280.00Jul 17$46.50$58.40$52.45$41.45 07/02$12.20–$68.10$46.50--
$1280.00Aug 21$96.10$114.00$105.05$95.00 06/11$40.35–$111.40$96.1050
$1280.00Oct 16$141.50$160.00$150.75$74.58 06/22$74.00–$152.00$141.50--
$1280.00Dec 18$187.00$206.00$196.50$167.70 07/01$111.40–$196.50$187.00--
$1280.00Jan 15$203.10$222.00$212.55$223.06 05/19$124.85–$212.55$212.55--
$1280.00Jan 21$370.00$390.00$380.00$347.90 06/11$271.00–$380.00$370.00--
$1300.00Jul 17$36.10$46.40$41.25$34.67 07/02$10.30–$60.55$36.1093
$1300.00Aug 21$86.50$104.00$95.25$78.90 07/02$36.95–$101.55$86.50--
$1300.00Oct 16$134.70$152.00$143.35$66.13 06/22$68.70–$143.55$134.70--
$1300.00Dec 18$178.00$196.00$187.00$125.00 06/17$104.85–$187.00$178.00--
$1300.00Jan 15$192.10$212.00$202.05$114.90 06/22$119.65–$202.05$192.10--
$1300.00Mar 19$229.50$248.00$238.75$196.40 06/05$149.70–$238.75$229.50--
$1300.00Jan 21$362.00$382.00$372.00$406.08 05/29$263.00–$372.00$372.00--
$1270.00Aug 21$101.70$120.00$110.85$85.97 07/02$42.05–$110.85$101.70--
$1270.00Oct 16$148.70$166.00$157.35$114.40 06/17$76.45–$157.35$148.70--
$1260.00Jul 17$55.70$71.90$63.80$50.48 07/02$12.70–$77.20$55.70--
$1260.00Aug 21$106.50$124.00$115.25$100.98 07/02$45.95–$120.90$106.50--
$1260.00Oct 16$151.80$170.00$160.90$80.08 06/22$79.80–$160.90$151.80--
$1260.00Nov 20$180.90$200.00$190.45$151.91 07/01$103.85–$190.45$180.90--
$1260.00Dec 18$196.90$216.00$206.45$198.33 06/09$118.60–$206.45$198.33--
$1260.00Jan 15$212.10$232.00$222.05$235.65 06/10$130.60–$222.05$222.05--
$1260.00Mar 19$249.60$268.00$258.80$269.75 06/10$163.70–$258.80$258.80--
$1260.00Jan 21$380.00$400.00$390.00$341.50 06/11$277.00–$390.00$380.00--
$1320.00Jul 17$22.50$40.40$31.45$28.45 07/02$9.75–$53.05$28.4555
$1320.00Aug 21$76.30$96.00$86.15$61.26 07/01$32.55–$96.00$76.30--
$1320.00Oct 16$123.50$142.00$132.75$61.27 06/22$63.95–$135.80$123.50--
$1320.00Nov 20$152.40$171.80$162.10$92.30 06/18$85.95–$162.10$152.40--
$1320.00Jan 15$184.00$204.00$194.00$164.50 06/03$111.50–$194.00$184.00--
$1320.00Jan 21$354.00$374.00$364.00$345.64 06/09$257.00–$364.00$354.00--
$1250.00Aug 21$111.70$130.00$120.85$84.65 06/29$47.15–$120.85$111.70--
$1250.00Oct 16$157.00$176.00$166.50$150.30 06/11$83.90–$166.50$157.00--
$1240.00Jul 17$67.00$84.00$75.50$68.00 07/02$16.15–$86.45$68.0053
$1240.00Aug 21$117.20$136.00$126.60$83.00 07/01$49.95–$127.40$117.2049
$1240.00Oct 16$161.50$180.00$170.75$87.30 06/23$87.75–$170.75$161.50--
$1240.00Dec 18$206.20$226.00$216.10$206.84 06/09$125.80–$216.10$206.84--
$1240.00Jan 15$222.30$242.00$232.15$242.18 05/22$137.85–$232.15$232.15--
$1240.00Mar 19$258.90$278.00$268.45$275.43 05/22$171.00–$268.45$268.45--
$1340.00Jul 17$21.00$33.00$27.00$8.90 06/29$7.90–$46.20$21.0015
$1340.00Aug 21$68.00$87.70$77.85$33.50 06/22$30.25–$88.30$68.00--
$1340.00Oct 16$115.00$134.00$124.50$64.30 06/18$59.15–$128.10$115.00--
$1340.00Dec 18$160.00$177.50$168.75$152.17 06/03$95.05–$168.75$160.00--
$1340.00Jan 15$176.10$194.00$185.05$108.43 06/18$105.60–$185.05$176.10--
$1350.00Oct 16$110.70$130.00$120.35$149.62 05/29$56.95–$124.75$120.35--
$1220.00Jul 17$81.40$98.00$89.70$80.00 07/02$19.30–$94.20$81.40--
$1220.00Aug 21$128.70$146.00$137.35$102.00 07/01$55.40–$137.35$128.70--
$1220.00Oct 16$173.40$192.00$182.70$203.70 05/26$93.40–$182.70$182.70--
$1220.00Nov 20$200.00$219.90$209.95$117.20 06/23$118.20–$209.95$200.00--
$1220.00Dec 18$216.50$236.00$226.25$240.27 06/02$132.00–$226.25$226.25--
$1220.00Jan 15$232.50$252.00$242.25$205.10 07/01$145.40–$242.25$232.50--
$1220.00Mar 19$269.10$288.00$278.55$278.60 05/22$177.65–$278.55$278.55--
$1220.00Jan 21$398.00$418.00$408.00$285.20 06/22$289.00–$408.00$398.00--
$1360.00Jul 17$8.90$28.00$18.45$17.60 07/02$6.55–$41.35$17.6017
$1360.00Aug 21$61.20$80.00$70.60$62.00 07/02$26.20–$82.00$62.00--
$1360.00Oct 16$107.50$126.00$116.75$94.20 06/05$55.65–$122.00$107.50--
$1360.00Jan 15$166.40$186.00$176.20$104.87 06/18$100.75–$176.20$166.40--
$1360.00Jun 17$248.00$268.00$258.00$162.50 06/22$167.00–$258.00$248.00--
$1210.00Aug 21$134.90$152.00$143.45$102.00 07/01$59.65–$143.45$134.906
$1210.00Oct 16$177.40$196.00$186.70$97.00 06/23$97.05–$186.70$177.40--
$1200.00Jul 17$94.30$114.00$104.15$93.00 07/02$25.40–$104.70$94.30--
$1200.00Aug 21$140.90$158.00$149.45$88.28 06/30$61.75–$149.45$140.90--
$1200.00Oct 16$184.00$202.00$193.00$135.85 06/17$100.15–$193.00$184.00--
$1200.00Nov 20$212.00$230.00$221.00$171.05 06/26$126.55–$221.00$212.00--
$1200.00Dec 18$228.00$246.00$237.00$148.00 05/06$139.45–$237.00$228.00--
$1200.00Jan 15$244.10$262.00$253.05$190.10 06/29$153.95–$253.05$244.10--
$1200.00Mar 19$278.80$298.00$288.40$190.69 06/18$186.00–$288.40$278.80--
$1200.00Jan 21$406.00$426.00$416.00$372.50 06/11$295.00–$416.00$406.00--
$1380.00Jul 17$5.70$24.00$14.85$10.15 07/02$4.50–$37.55$10.15--
$1380.00Aug 21$53.80$72.00$62.90$55.30 07/02$24.90–$77.15$55.30--
$1380.00Oct 16$99.10$118.00$108.55$62.00 06/24$51.10–$116.00$99.10--
$1380.00Nov 20$127.70$146.00$136.85$76.62 06/18$71.80–$138.80$127.70--
$1380.00Dec 18$142.90$162.00$152.45$88.12 06/18$84.20–$153.25$142.90--
$1380.00Jan 15$158.60$177.60$168.10$144.60 06/03$95.65–$168.10$158.60--
$1390.00Mar 19$191.50$210.00$200.75$182.10 06/04$123.20–$200.75$191.50--
$1180.00Jul 17$110.90$130.00$120.45$104.00 07/02$31.85–$120.45$110.90--
$1180.00Aug 21$152.90$172.00$162.45$145.20 07/02$68.10–$162.45$152.90--
$1180.00Oct 16$196.30$214.00$205.15$107.60 06/23$106.55–$205.15$196.30--
$1180.00Nov 20$222.60$241.10$231.85$189.11 07/01$132.60–$231.85$222.60--
$1180.00Dec 18$238.10$258.00$248.05$193.30 06/30$146.30–$248.05$238.10--
$1400.00Jul 17$2.75$19.80$11.28$10.88 07/02$2.53–$32.00$10.8833
$1400.00Aug 21$49.20$61.60$55.40$51.00 07/02$22.10–$71.10$51.0045
$1400.00Oct 16$91.90$110.00$100.95$84.29 06/03$47.35–$109.30$91.90--
$1400.00Nov 20$120.20$140.00$130.10$107.30 05/18$66.75–$131.70$120.20--
$1400.00Dec 18$136.00$155.90$145.95$172.97 05/21$78.10–$146.60$145.95--
$1400.00Jan 15$150.80$170.00$160.40$143.43 06/11$90.95–$161.05$150.80--
$1400.00Mar 19$186.80$206.00$196.40$179.50 06/04$119.00–$196.40$186.80--
$1400.00Jan 21$322.00$342.00$332.00$310.00 06/08$233.00–$332.00$322.00--
$1410.00Mar 19$183.50$202.00$192.75$176.40 06/04$117.60–$192.75$183.50--
$1160.00Jul 17$126.60$146.00$136.30$63.26 06/29$35.85–$136.30$126.60--
$1160.00Aug 21$166.00$185.20$175.60$76.10 06/23$75.05–$175.60$166.00--
$1160.00Oct 16$209.40$226.00$217.70$234.40 05/26$114.65–$217.70$217.70--
$1160.00Jan 21$426.00$444.00$435.00$377.00 06/03$313.00–$435.00$426.00--
$1420.00Jul 17$0.05$19.20$9.63$5.96 06/23$6.00–$28.70$5.96--
$1150.00Aug 21$173.40$192.00$182.70$83.20 06/18$81.10–$182.70$173.40--
$1140.00Jul 17$145.10$164.00$154.55$120.70 07/02$44.10–$154.55$145.10--
$1140.00Aug 21$180.80$200.00$190.40$171.50 07/02$84.20–$190.40$180.80--
$1140.00Oct 16$220.70$240.00$230.35$134.40 06/18$123.45–$230.35$220.70--
$1140.00Nov 20$246.00$265.80$255.90$213.68 06/11$148.50–$255.90$246.00--
$1140.00Jan 15$276.50$296.00$286.25$177.33 06/18$177.05–$286.25$276.50--
$1440.00Jul 17$0.05$14.80$7.43--$7.43–$7.43—$0.05121
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Jul 17$38.30$46.70$42.50$139.50 06/17$42.50–$201.65$42.5018
$1280.00Aug 21$83.60$100.00$91.80$155.30 06/09$91.80–$226.95$91.80--
$1280.00Nov 20$144.50$162.00$153.25$229.10 06/16$153.25–$271.70$153.25--
$1280.00Mar 19$197.40$214.00$205.70$284.90 06/12$205.70–$310.25$205.70--
$1300.00Jul 17$45.30$61.20$53.25$131.07 06/26$53.25–$219.60$53.25--
$1300.00Aug 21$93.80$112.00$102.90$163.00 06/10$102.90–$241.55$102.90--
$1300.00Mar 19$207.80$224.00$215.90$294.00 05/19$215.90–$325.20$215.90--
$1270.00Oct 16$117.70$134.00$125.85$202.40 06/16$125.85–$246.70$125.85--
$1260.00Jul 17$29.70$37.80$33.75$52.20 07/02$33.75–$183.50$33.75--
$1260.00Aug 21$71.60$90.00$80.80$219.98 06/22$80.80–$211.25$80.8091
$1260.00Jan 15$156.40$176.00$166.20$211.43 06/10$166.20–$277.05$166.20--
$1260.00Mar 19$185.20$204.00$194.60$250.40 06/26$194.60–$299.85$194.60--
$1320.00Jul 17$56.90$72.90$64.90$157.30 06/30$64.90–$235.25$64.90--
$1320.00Aug 21$104.80$122.00$113.40$206.00 06/11$113.40–$259.45$113.40--
$1320.00Dec 18$178.30$196.00$187.15$212.97 06/01$187.15–$309.75$187.15--
$1320.00Mar 19$218.80$236.00$227.40$265.40 07/01$227.40–$338.20$227.40--
$1250.00Aug 21$70.40$86.00$78.20$85.15 07/02$78.20–$203.40$78.20--
$1240.00Jul 17$19.90$29.90$24.90$39.00 07/02$24.90–$167.05$24.90--
$1240.00Aug 21$66.60$80.50$73.55$126.00 06/10$73.55–$197.15$73.55--
$1240.00Oct 16$101.30$120.00$110.65$164.08 05/26$110.65–$225.10$110.65--
$1240.00Nov 20$124.20$144.00$134.10$193.90 05/22$134.10–$243.15$134.10--
$1240.00Dec 18$136.20$156.00$146.10$214.00 06/11$146.10–$254.45$146.10--
$1240.00Jan 15$148.70$168.00$158.35$214.50 05/22$158.35–$263.60$158.35--
$1240.00Mar 19$177.50$194.00$185.75$238.90 06/26$185.75–$285.90$185.75--
$1240.00Jan 21$264.00$284.00$274.00$324.00 06/02$274.00–$361.50$274.00--
$1340.00Aug 21$116.70$134.00$125.35$168.40 05/29$125.35–$275.80$125.35--
$1340.00Oct 16$152.70$172.00$162.35$305.95 06/22$162.35–$299.65$162.35--
$1340.00Nov 20$177.40$196.00$186.70$322.15 06/22$186.70–$315.40$186.70--
$1340.00Dec 18$189.50$208.00$198.75$223.42 06/01$198.75–$323.10$198.75--
$1340.00Mar 19$228.40$246.00$237.20$295.90 06/09$237.20–$352.25$237.20--
$1230.00Aug 21$62.00$75.90$68.95$79.10 07/02$68.95–$188.95$68.951
$1230.00Oct 16$98.50$114.00$106.25$139.10 07/01$106.25–$218.45$106.25--
$1220.00Jul 17$15.20$28.20$21.70$49.70 07/01$21.70–$150.10$21.7043
$1220.00Aug 21$58.80$71.10$64.95$75.00 07/02$64.95–$181.35$64.95--
$1220.00Oct 16$92.00$110.00$101.00$131.50 07/01$101.00–$211.85$101.00--
$1220.00Nov 20$114.50$134.00$124.25$194.90 06/11$124.25–$231.50$124.25--
$1220.00Mar 19$166.00$184.00$175.00$228.00 06/26$175.00–$274.20$175.00--
$1220.00Jan 21$254.00$274.00$264.00$330.91 05/18$264.00–$348.30$264.00--
$1360.00Jul 17$81.50$100.00$90.75$242.40 06/18$90.75–$273.90$90.75--
$1360.00Aug 21$128.10$146.00$137.05$230.70 06/15$137.05–$293.10$137.05--
$1360.00Mar 19$239.60$258.00$248.80$308.00 06/09$248.80–$367.45$248.80--
$1200.00Jul 17$10.90$22.00$16.45$24.00 07/02$16.45–$135.15$16.4533
$1200.00Aug 21$50.70$63.40$57.05$69.81 07/02$57.05–$166.10$57.05--
$1200.00Nov 20$105.20$124.00$114.60$198.40 06/03$114.60–$218.80$114.60--
$1200.00Dec 18$118.00$137.80$127.90$235.08 06/22$127.90–$228.85$127.90--
$1200.00Jan 15$130.50$148.00$139.25$188.45 06/09$139.25–$239.55$139.25--
$1200.00Mar 19$156.70$176.00$166.35$262.40 06/18$166.35–$261.75$166.35--
$1200.00Jan 21$244.00$264.00$254.00$305.00 06/26$254.00–$336.10$254.00--
$1380.00Jul 17$97.60$116.00$106.80$162.40 07/02$106.80–$292.70$106.80--
$1380.00Dec 18$212.50$232.00$222.25$295.14 06/08$222.25–$353.15$222.25--
$1190.00Jan 15$125.90$144.00$134.95$194.67 06/16$134.95–$232.90$134.95--
$1390.00Dec 18$218.90$238.00$228.45$301.84 06/08$228.45–$360.55$228.45--
$1180.00Jul 17$6.10$18.50$12.30$18.20 07/02$12.30–$120.10$12.3056
$1180.00Aug 21$42.10$58.00$50.05$59.36 07/02$50.05–$154.25$50.05--
$1180.00Oct 16$75.50$94.00$84.75$183.70 06/18$84.75–$184.40$84.75--
$1180.00Nov 20$97.00$116.00$106.50$152.58 06/30$106.50–$205.30$106.50--
$1180.00Jan 15$120.80$140.00$130.40$180.14 06/29$130.40–$226.80$130.40--
$1400.00Jul 17$112.30$132.00$122.15$206.00 06/30$122.15–$312.25$122.15--
$1400.00Oct 16$190.30$208.00$199.15$352.07 06/22$199.15–$346.25$199.15--
$1400.00Nov 20$213.20$230.20$221.70$247.00 07/02$221.70–$361.20$221.70--
$1400.00Jan 15$236.70$254.00$245.35$308.00 05/26$245.35–$375.30$245.35--
$1400.00Mar 19$264.10$280.00$272.05$318.66 05/22$272.05–$395.55$272.05--
$1400.00Jan 21$354.00$372.00$363.00$407.00 05/21$363.00–$466.45$363.00--
$1170.00Jan 15$117.20$136.00$126.60$186.35 06/08$126.60–$220.50$126.60--
$1160.00Jul 17$5.80$17.10$11.45$16.00 07/02$11.45–$106.60$11.4538
$1160.00Aug 21$34.30$50.90$42.60$53.00 07/02$42.60–$141.90$42.60--
$1160.00Oct 16$68.40$86.00$77.20$133.10 06/16$77.20–$172.35$77.20--
$1160.00Jan 15$113.60$132.00$122.80$175.70 06/26$122.80–$215.85$122.80--
$1150.00Aug 21$31.70$49.90$40.80$77.06 06/29$40.80–$135.65$40.801
$1150.00Jan 15$109.30$128.00$118.65$187.40 06/24$118.65–$208.45$118.65--
$1140.00Jul 17$2.00$14.20$8.10$13.70 07/02$8.10–$92.60$8.10--
$1140.00Aug 21$29.40$45.10$37.25$46.98 07/02$37.25–$129.90$37.25--
$1140.00Oct 16$62.10$78.00$70.05$135.10 06/12$70.05–$161.70$70.05--
$1140.00Jan 15$105.30$124.00$114.65$174.50 06/17$114.65–$204.05$114.65--
$1440.00Jul 17$148.20$168.00$158.10$262.00 06/26$158.10–$350.45$158.10--
$1440.00Aug 21$180.70$200.00$190.35$292.86 06/15$190.35–$361.90$190.35--
$1130.00Aug 21$27.60$44.00$35.80$126.50 06/18$35.80–$123.30$35.80--
$1130.00Jan 15$102.10$120.00$111.05$172.89 06/24$111.05–$197.35$111.05--
$1120.00Jul 17$0.05$13.70$6.88$17.65 07/01$6.88–$81.10$6.88--
$1120.00Aug 21$28.40$40.40$34.40$36.82 07/02$34.40–$116.95$34.4042
$1120.00Oct 16$53.50$72.00$62.75$153.13 06/22$62.75–$149.85$62.75--
$1120.00Mar 19$122.40$142.00$132.20$165.00 06/01$132.20–$215.05$132.20--
$1120.00Jan 21$206.00$226.00$216.00$245.07 05/29$216.00–$289.30$216.00--
$1460.00Jul 17$166.80$186.00$176.40$283.50 06/15$176.40–$371.35$176.40--
$1100.00Jul 17$0.05$12.00$6.03$7.23 07/02$6.03–$70.50$6.03--
$1100.00Aug 21$20.70$36.90$28.80$31.50 07/02$28.80–$108.10$28.80--
$1100.00Oct 16$48.00$66.00$57.00$133.68 06/23$57.00–$138.95$57.00--
$1100.00Nov 20$66.10$86.00$76.05$116.03 06/26$76.05–$158.15$76.05--
$1100.00Dec 18$78.30$98.00$88.15$161.25 06/18$88.15–$172.05$88.15--
$1100.00Jan 15$90.70$109.20$99.95$165.55 06/03$99.95–$180.65$99.95--
$1100.00Mar 19$115.60$134.00$124.80$198.68 06/23$124.80–$204.70$124.80--
$1480.00Jul 17$186.00$205.40$195.70$359.66 06/18$195.70–$391.65$195.70--
$1090.00Jan 15$86.90$106.00$96.45$166.84 06/23$96.45–$174.95$96.45--
$1080.00Jul 17$1.50$5.00$3.25$10.49 07/01$3.25–$60.05$3.25141
$1080.00Aug 21$17.00$33.50$25.25$94.20 06/23$25.25–$97.25$25.25--
$1080.00Oct 16$41.40$60.00$50.70$121.20 06/23$50.70–$126.65$50.70--
$1080.00Nov 20$60.00$79.90$69.95$152.10 06/18$69.95–$150.10$69.95--
$1080.00Dec 18$71.80$90.00$80.90$155.91 06/18$80.90–$161.85$80.90--
$1070.00Aug 21$13.80$30.90$22.35$52.99 06/30$22.35–$92.65$22.35--
$1070.00Jan 15$79.00$98.00$88.50$160.20 06/23$88.50–$166.50$88.50--

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 340
Total Puts 175
Put/Call Ratio 0.51
Net Difference 165

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,540
Total Puts 2,430
Average Put/Call Ratio 0.84
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