Tour v297
FICO
FAIR ISAAC CORP
$1300.27 +1.07%
$1302.45 (+0.17%)🌙
as of 07/07 06:29 PM
(7/6 18:27) ◀
|
Tuesday, July 7, 2026 (6:29pm)
January 2026
|
▶ (7/8 18:30)
◀ 7/7 18:29 ▶

Option Volume

Detail
ℹ
Current (07/07) 779
Calls: 367 (47%)
Puts: 412 (53%)
Prior (07/06) 515
Calls: 340 (66%)
Puts: 175 (34%)
Current vs Prior +51.26%
Calls: +7.94% (Calls)
Puts: +135.43% (Puts)
Prior 7-Day Total 6,017
Calls: 3,652 (61%)
Puts: 2,365 (39%)
Prior 7-Day Average 859
Calls: 521 (61%)
Puts: 337 (39%)
Current vs Prior 7-Day Avg -9.37%
Calls: -29.65%
Puts: +21.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.53M
Calls: $1.01M (40%)
Puts: $1.52M (60%)
Prior (07/06) $2.35M
Calls: $1.66M (71%)
Puts: $693.0K (29%)
Current vs Prior +7.57%
Calls: -39.36%
Puts: +119.92%
Prior 7-Day Total $28.34M
Calls: $18.56M (65%)
Puts: $9.78M (35%)
Prior 7-Day Average $4.05M
Calls: $2.65M (65%)
Puts: $1.40M (35%)
Current vs Prior 7-Day Avg -37.50%
Calls: -62.04%
Puts: +9.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.12
Prior (07/06) 0.51
Current vs Prior +118.11%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +46.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 2,005
Calls: 935 (47%)
Puts: 1,070 (53%)
Prior (07/06) 1,888
Calls: 1,159 (61%)
Puts: 729 (39%)
Current vs Prior +6.20%
Prior 7-Day Total 18,337
Calls: 10,523 (57%)
Puts: 7,814 (43%)
Prior 7-Day Average 2,619
Calls: 1,503 (57%)
Puts: 1,116 (43%)
Current vs Prior 7-Day Avg -23.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.35% | 15.40%7.35% | 15.40%
Prior 8.22% | 15.64%8.22% | 15.64%
Current vs Prior -10.56% | -1.50%-10.56% | -1.50%
Prior 7-Day Avg 9.68% | 17.13%8.22% | 15.64%
Current vs 7-Day Avg -24.09% | -10.07%-10.56% | -1.50%
Prior 7-Day Eod 8.22% | 15.64%-- | --
Current vs 7-Day Eod -10.56% | -1.50%-- | --
Sentiment BULLISHBULLISH

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 13.51% | 13.44%
Calls: 14.85% | 11.33%
Puts: 12.15% | 15.55%
Current vs 7-Day Avg -30.92% | -2.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.52M). Above-average activity with volume up 51% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 118% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 7.8%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21225.60239.30$232.455.9%10.83--
$1160.00Jul 17142.90156.00$149.458.8%20.9190
$1180.00Jul 17126.00137.90$131.959.0%10.8792
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21217.50233.70$225.607.2%30.745
$1500.00Jul 17192.80208.70$200.757.9%40.93--

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. 13 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Jul 17142.90156.00$149.458.8%20.9190
$1180.00Jul 17126.00137.90$131.959.0%10.8792
$1200.00Jul 17108.00120.50$114.2510.9%20.84--
$1100.00Aug 21225.60239.30$232.455.9%10.83--
$1240.00Jul 1773.6086.90$80.2516.6%180.7553
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 17192.80208.70$200.757.9%40.93--
$1500.00Aug 21217.50233.70$225.607.2%30.745
$1380.00Jul 1784.8098.20$91.5014.6%10.74--
$1360.00Jul 1768.6084.20$76.4020.4%10.68--
$1320.00Jul 1744.0055.90$49.9523.8%50.553

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 596, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 1711.5016.00$13.7532.7%1410.2232
$1240.00Jul 1773.6086.90$80.2516.6%180.7553
$1420.00Aug 2150.1061.50$55.8020.4%140.365
$1300.00Jul 1738.6052.60$45.6030.7%110.5391
$1320.00Jul 1731.5043.20$37.3531.3%100.4663
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 1719.6029.00$24.3038.7%620.3312
$1190.00Aug 2139.8052.00$45.9026.6%440.28--
$1220.00Jul 175.8017.40$11.60100.0%410.2044
$1300.00Jul 1736.5046.60$41.5524.3%360.4717
$1220.00Aug 2154.1061.20$57.6512.3%340.3346

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 4.2%, max 4.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 2156.6%54.2%4.5%8323
$1460.00Jul 17Aug 2156.0%53.9%3.7%1110
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 2156.6%54.2%4.5%75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 12.79, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1460.00$1500.00Jul 17$2.90$37.10$2.9012.79$1462.90
$1400.00$1460.00Jul 17$7.12$52.88$7.127.43$1407.12
$1380.00$1400.00Jul 17$3.80$16.20$3.804.26$1383.80
$1460.00$1500.00Aug 21$8.60$31.40$8.603.65$1468.60
$1340.00$1360.00Jul 17$4.65$15.35$4.653.30$1344.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1100.00Aug 21$1.60$18.40$1.6011.50$1118.40
$1200.00$1180.00Jul 17$1.75$18.25$1.7510.43$1198.25
$1220.00$1200.00Jul 17$1.75$18.25$1.7510.43$1218.25
$1180.00$1160.00Jul 17$2.67$17.33$2.676.49$1177.33
$1230.00$1220.00Aug 21$1.95$8.05$1.954.13$1228.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 10.16, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1200.00Jul 17$17.70$17.70$2.307.70$1197.70
$1160.00$1180.00Jul 17$17.50$17.50$2.507.00$1177.50
$1200.00$1240.00Jul 17$34.00$34.00$6.005.67$1234.00
$1100.00$1200.00Aug 21$73.70$73.70$26.302.80$1173.70
$1240.00$1300.00Jul 17$34.65$34.65$25.351.37$1274.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1380.00Jul 17$109.25$109.25$10.7510.16$1390.75
$1380.00$1360.00Jul 17$15.10$15.10$4.903.08$1364.90
$1240.00$1230.00Aug 21$7.20$7.20$2.802.57$1232.80
$1500.00$1320.00Aug 21$122.95$122.95$57.052.16$1377.05
$1360.00$1320.00Jul 17$26.45$26.45$13.551.95$1333.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $43.60, cheapest $24.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$31.8256.6%54.2%
$1460.00Jul 17Aug 21$37.5256.0%53.9%
$1200.00Jul 17Aug 21$44.5052.4%53.4%
$1400.00Jul 17Aug 21$48.3053.3%54.5%
$1320.00Jul 17Aug 21$56.4052.7%55.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$24.8556.6%54.2%
$1220.00Jul 17Aug 21$46.0548.4%53.2%
$1240.00Jul 17Aug 21$50.3048.3%53.7%
$1320.00Jul 17Aug 21$52.7052.7%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.70% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Jul 17$45.60$41.55$87.15$1212.85$1387.156.70%
$1320.00Jul 17$37.35$49.95$87.30$1232.70$1407.306.71%
$1240.00Jul 17$80.25$16.50$96.75$1143.25$1336.757.44%
$1360.00Jul 17$23.35$76.40$99.75$1260.25$1459.757.67%
$1380.00Jul 17$17.55$91.50$109.05$1270.95$1489.058.39%
$1200.00Jul 17$114.25$9.85$124.10$1075.90$1324.109.54%
$1180.00Jul 17$131.95$8.10$140.05$1039.95$1320.0510.77%
$1160.00Jul 17$149.45$5.43$154.88$1005.12$1314.8811.91%
$1320.00Aug 21$93.75$102.65$196.40$1123.60$1516.4015.10%
$1500.00Jul 17$3.73$200.75$204.48$1295.52$1704.4815.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.95% of stock, avg 6.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1220.00Jul 17$13.75$11.60$25.35$1194.65$1425.35
$1380.00$1220.00Jul 17$17.55$11.60$29.15$1190.85$1409.15
$1400.00$1240.00Jul 17$13.75$16.50$30.25$1209.75$1430.25
$1380.00$1240.00Jul 17$17.55$16.50$34.05$1205.95$1414.05
$1360.00$1220.00Jul 17$23.35$11.60$34.95$1185.05$1394.95
$1400.00$1260.00Jul 17$13.75$24.30$38.05$1221.95$1438.05
$1340.00$1220.00Jul 17$28.00$11.60$39.60$1180.40$1379.60
$1360.00$1240.00Jul 17$23.35$16.50$39.85$1200.15$1399.85
$1380.00$1260.00Jul 17$17.55$24.30$41.85$1218.15$1421.85
$1340.00$1240.00Jul 17$28.00$16.50$44.50$1195.50$1384.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 32.33, avg credit $20.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1280/13001320/1340Jul 17$19.40$0.6032.33$1280.60$1339.40
1160/11801200/1240Jul 17$36.67$3.3311.01$1143.33$1236.67
1240/12601320/1340Jul 17$17.15$2.856.02$1242.85$1337.15
1260/12801320/1340Jul 17$16.55$3.454.80$1263.45$1336.55
1240/12601300/1320Jul 17$16.05$3.954.06$1243.95$1316.05
1280/13001360/1380Jul 17$15.85$4.153.82$1284.15$1375.85
1240/13101320/1400Aug 21$62.80$17.203.65$1247.20$1382.80
1260/12801300/1320Jul 17$15.45$4.553.40$1264.55$1315.45
1320/13601380/1400Jul 17$30.25$9.753.10$1329.75$1410.25
1280/13001340/1360Jul 17$14.70$5.302.77$1285.30$1354.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 12.11, cheapest $2.00)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1420.00$1460.00$1500.00Aug 21$3.05$36.9512.11
$1360.00$1380.00$1400.00Jul 17$2.00$18.009.00
$1320.00$1340.00$1360.00Jul 17$4.70$15.303.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1260.00$1280.00$1300.00Jul 17$2.85$17.156.02
$1220.00$1240.00$1260.00Jul 17$2.90$17.105.90
$1200.00$1220.00$1240.00Jul 17$3.15$16.855.35
$1140.00$1160.00$1180.00Jul 17$3.87$16.134.17
$1220.00$1230.00$1240.00Aug 21$5.25$4.750.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-28.75, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1320.001:2Aug 21-$28.75$91.25
$1320.00$1400.001:2Aug 21-$30.35$49.65
$1240.00$1300.001:2Jul 17-$10.95$49.05
$1460.00$1500.001:2Jul 17-$0.83$39.17
$1100.00$1200.001:2Aug 21-$85.05$14.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1190.00$1130.001:2Aug 21-$16.10$43.90
$1310.00$1240.001:2Aug 21-$35.70$34.30
$1180.00$1160.001:2Jul 17-$2.76$17.24
$1360.00$1320.001:2Jul 17-$23.50$16.50
$1200.00$1180.001:2Jul 17-$6.35$13.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.72%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Aug 21$87.400.521.5%6.72%8.24%2--
$1400.00Aug 21$55.700.397.7%4.28%11.95%3--
$1420.00Aug 21$50.100.369.2%3.85%13.06%145
$1460.00Aug 21$37.800.3112.3%2.91%15.19%110
$1320.00Jul 17$31.500.461.5%2.42%3.94%1063
$1500.00Aug 21$28.700.2615.4%2.21%17.57%7289
$1340.00Jul 17$21.700.393.1%1.67%4.72%814
$1360.00Jul 17$18.800.334.6%1.45%6.04%624
$1380.00Jul 17$11.700.276.1%0.90%7.03%6--
$1400.00Jul 17$11.500.227.7%0.88%8.55%14132

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, 195 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 $1160.00 07-17 call last traded $63.26 on 06/29 (now $142.90/$156.00) — try a limit near $142.90. Also watch the $1180.00 07-17 call last traded $104.00 on 07/02 (now $126.00/$137.90) — try a limit near $126.00; the $1240.00 07-17 call last traded $68.00 on 07/02 (now $73.60/$86.90) — try a limit near $73.60. Most tradeable put: the $1320.00 08-21 put last traded $206.00 on 06/11 (now $97.10/$108.20) — try a limit near $102.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Jul 17$38.60$52.60$45.60$34.67 07/02$10.30–$60.55$38.6091
$1300.00Aug 21$95.10$109.70$102.40$78.90 07/02$36.95–$102.40$95.10--
$1300.00Oct 16$141.00$157.60$149.30$66.13 06/22$68.70–$149.30$141.00--
$1300.00Dec 18$189.10$204.00$196.55$125.00 06/17$104.85–$196.55$189.10--
$1300.00Jan 15$205.50$217.40$211.45$114.90 06/22$119.65–$211.45$205.50--
$1300.00Mar 19$241.20$256.00$248.60$196.40 06/05$149.70–$248.60$241.20--
$1300.00Jan 21$372.00$392.00$382.00$406.08 05/29$263.00–$382.00$382.00--
$1300.00Nov 20$172.90$184.10$178.50--$178.50–$178.50—$172.904
$1290.00Oct 16$144.60$162.40$153.50$171.60 05/26$73.30–$153.50$153.50--
$1320.00Jul 17$31.50$43.20$37.35$28.45 07/02$9.75–$53.05$31.5063
$1320.00Aug 21$87.40$100.10$93.75$61.26 07/01$32.55–$96.00$87.40--
$1320.00Oct 16$130.20$148.20$139.20$61.27 06/22$63.95–$139.20$130.20--
$1320.00Nov 20$162.80$175.60$169.20$92.30 06/18$85.95–$169.20$162.80--
$1320.00Jan 15$194.30$208.00$201.15$164.50 06/03$111.50–$201.15$194.30--
$1320.00Jan 21$368.00$384.00$376.00$345.64 06/09$257.00–$376.00$368.00--
$1280.00Jul 17$49.40$62.00$55.70$41.45 07/02$12.20–$68.10$49.40--
$1280.00Aug 21$106.00$120.00$113.00$95.00 06/11$40.35–$113.00$106.00--
$1280.00Oct 16$149.30$167.30$158.30$74.58 06/22$74.00–$158.30$149.30--
$1280.00Dec 18$197.90$213.90$205.90$167.70 07/01$111.40–$205.90$197.90--
$1280.00Jan 15$214.50$226.40$220.45$223.06 05/19$124.85–$220.45$220.45--
$1280.00Jan 21$382.00$400.00$391.00$347.90 06/11$271.00–$391.00$382.00--
$1270.00Aug 21$110.80$126.00$118.40$85.97 07/02$42.05–$118.40$110.80--
$1270.00Oct 16$154.30$171.70$163.00$114.40 06/17$76.45–$163.00$154.30--
$1340.00Jul 17$21.70$34.30$28.00$8.90 06/29$7.90–$46.20$21.7014
$1340.00Aug 21$78.10$89.20$83.65$33.50 06/22$30.25–$88.30$78.10--
$1340.00Oct 16$121.40$139.30$130.35$64.30 06/18$59.15–$130.35$121.40--
$1340.00Dec 18$170.20$185.90$178.05$152.17 06/03$95.05–$178.05$170.20--
$1340.00Jan 15$187.30$197.90$192.60$108.43 06/18$105.60–$192.60$187.30--
$1260.00Jul 17$61.50$72.80$67.15$50.48 07/02$12.70–$77.20$61.50--
$1260.00Aug 21$116.20$128.50$122.35$100.98 07/02$45.95–$122.35$116.20--
$1260.00Oct 16$159.40$176.90$168.15$80.08 06/22$79.80–$168.15$159.40--
$1260.00Nov 20$192.20$205.70$198.95$151.91 07/01$103.85–$198.95$192.20--
$1260.00Dec 18$208.10$224.00$216.05$198.33 06/09$118.60–$216.05$208.10--
$1260.00Jan 15$223.50$235.20$229.35$235.65 06/10$130.60–$229.35$229.35--
$1260.00Mar 19$260.20$276.00$268.10$269.75 06/10$163.70–$268.10$268.10--
$1260.00Jan 21$390.00$410.00$400.00$341.50 06/11$277.00–$400.00$390.00--
$1350.00Oct 16$117.10$135.00$126.05$149.62 05/29$56.95–$126.05$126.05--
$1250.00Aug 21$122.00$136.00$129.00$84.65 06/29$47.15–$129.00$122.00--
$1250.00Oct 16$164.70$182.30$173.50$150.30 06/11$83.90–$173.50$164.70--
$1360.00Jul 17$18.80$27.90$23.35$17.60 07/02$6.55–$41.35$18.8024
$1360.00Aug 21$67.90$84.00$75.95$62.00 07/02$26.20–$82.00$67.90--
$1360.00Oct 16$112.90$130.80$121.85$94.20 06/05$55.65–$122.00$112.90--
$1360.00Jan 15$177.10$190.50$183.80$104.87 06/18$100.75–$183.80$177.10--
$1360.00Jun 17$258.00$276.00$267.00$162.50 06/22$167.00–$267.00$258.00--
$1240.00Jul 17$73.60$86.90$80.25$68.00 07/02$16.15–$86.45$73.6053
$1240.00Aug 21$130.30$141.80$136.05$83.00 07/01$49.95–$136.05$130.30--
$1240.00Oct 16$170.00$187.70$178.85$87.30 06/23$87.75–$178.85$170.00--
$1240.00Dec 18$219.10$234.00$226.55$206.84 06/09$125.80–$226.55$219.10--
$1240.00Jan 15$233.50$246.90$240.20$242.18 05/22$137.85–$240.20$240.20--
$1240.00Mar 19$270.00$286.00$278.00$275.43 05/22$171.00–$278.00$275.43--
$1240.00Nov 20$199.90$214.00$206.95--$206.95–$206.95—$199.903
$1380.00Jul 17$11.70$23.40$17.55$10.15 07/02$4.50–$37.55$11.70--
$1380.00Aug 21$60.40$75.00$67.70$55.30 07/02$24.90–$77.15$60.40--
$1380.00Oct 16$104.90$122.70$113.80$62.00 06/24$51.10–$116.00$104.90--
$1380.00Nov 20$136.00$151.80$143.90$76.62 06/18$71.80–$143.90$136.00--
$1380.00Dec 18$153.90$166.50$160.20$88.12 06/18$84.20–$160.20$153.90--
$1380.00Jan 15$168.70$183.80$176.25$144.60 06/03$95.65–$176.25$168.70--
$1220.00Jul 17$90.40$104.40$97.40$80.00 07/02$19.30–$97.40$90.40--
$1220.00Aug 21$140.00$153.90$146.95$102.00 07/01$55.40–$146.95$140.00--
$1220.00Oct 16$181.00$198.90$189.95$203.70 05/26$93.40–$189.95$189.95--
$1220.00Nov 20$212.00$225.30$218.65$117.20 06/23$118.20–$218.65$212.00--
$1220.00Dec 18$227.60$243.80$235.70$240.27 06/02$132.00–$235.70$235.70--
$1220.00Jan 15$246.10$258.70$252.40$205.10 07/01$145.40–$252.40$246.10--
$1220.00Mar 19$280.30$296.00$288.15$278.60 05/22$177.65–$288.15$280.30--
$1220.00Jan 21$408.00$428.00$418.00$285.20 06/22$289.00–$418.00$408.00--
$1390.00Mar 19$202.50$218.00$210.25$182.10 06/04$123.20–$210.25$202.50--
$1210.00Aug 21$147.30$159.70$153.50$102.00 07/01$59.65–$153.50$147.30--
$1210.00Oct 16$190.20$203.00$196.60$97.00 06/23$97.05–$196.60$190.20--
$1400.00Jul 17$11.50$16.00$13.75$10.88 07/02$2.53–$32.00$11.5032
$1400.00Aug 21$55.70$68.40$62.05$51.00 07/02$22.10–$71.10$55.70--
$1400.00Oct 16$96.40$115.00$105.70$84.29 06/03$47.35–$109.30$96.40--
$1400.00Nov 20$128.00$143.90$135.95$107.30 05/18$66.75–$135.95$128.00--
$1400.00Dec 18$144.30$160.90$152.60$172.97 05/21$78.10–$152.60$152.60--
$1400.00Jan 15$160.80$173.70$167.25$143.43 06/11$90.95–$167.25$160.80--
$1400.00Mar 19$197.30$214.00$205.65$179.50 06/04$119.00–$205.65$197.30--
$1400.00Jan 21$332.00$352.00$342.00$310.00 06/08$233.00–$342.00$332.00--
$1200.00Jul 17$108.00$120.50$114.25$93.00 07/02$25.40–$114.25$108.00--
$1200.00Aug 21$150.80$166.70$158.75$88.28 06/30$61.75–$158.75$150.80--
$1200.00Oct 16$195.10$208.90$202.00$135.85 06/17$100.15–$202.00$195.10--
$1200.00Nov 20$224.00$236.70$230.35$171.05 06/26$126.55–$230.35$224.00--
$1200.00Dec 18$240.10$255.80$247.95$148.00 05/06$139.45–$247.95$240.10--
$1200.00Jan 15$255.40$269.70$262.55$190.10 06/29$153.95–$262.55$255.40--
$1200.00Mar 19$290.90$308.00$299.45$190.69 06/18$186.00–$299.45$290.90--
$1200.00Jan 21$418.00$436.00$427.00$372.50 06/11$295.00–$427.00$418.00--
$1410.00Mar 19$193.80$210.00$201.90$176.40 06/04$117.60–$201.90$193.80--
$1420.00Jul 17$3.40$20.00$11.70$5.96 06/23$6.00–$28.70$5.96--
$1420.00Aug 21$50.10$61.50$55.80--$55.80–$55.80—$50.105
$1180.00Jul 17$126.00$137.90$131.95$104.00 07/02$31.85–$131.95$126.0092
$1180.00Aug 21$165.60$180.20$172.90$145.20 07/02$68.10–$172.90$165.60--
$1180.00Oct 16$205.20$221.00$213.10$107.60 06/23$106.55–$213.10$205.20--
$1180.00Nov 20$236.00$245.80$240.90$189.11 07/01$132.60–$240.90$236.00--
$1180.00Dec 18$250.70$266.00$258.35$193.30 06/30$146.30–$258.35$250.70--
$1160.00Jul 17$142.90$156.00$149.45$63.26 06/29$35.85–$149.45$142.9090
$1160.00Aug 21$177.90$193.90$185.90$76.10 06/23$75.05–$185.90$177.90--
$1160.00Oct 16$219.30$233.70$226.50$234.40 05/26$114.65–$226.50$226.50--
$1160.00Jan 21$436.00$456.00$446.00$377.00 06/03$313.00–$446.00$436.00--
$1150.00Aug 21$184.20$201.10$192.65$83.20 06/18$81.10–$192.65$184.20--
$1460.00Aug 21$37.80$50.50$44.15--$44.15–$44.15—$37.8010
$1140.00Jul 17$161.30$175.00$168.15$120.70 07/02$44.10–$168.15$161.30--
$1140.00Aug 21$193.40$208.40$200.90$171.50 07/02$84.20–$200.90$193.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Jul 17$36.50$46.60$41.55$131.07 06/26$41.55–$219.60$41.5517
$1300.00Aug 21$87.70$97.10$92.40$163.00 06/10$92.40–$241.55$92.40--
$1300.00Mar 19$201.70$218.00$209.85$294.00 05/19$209.85–$325.20$209.85--
$1320.00Jul 17$44.00$55.90$49.95$157.30 06/30$49.95–$235.25$49.953
$1320.00Aug 21$97.10$108.20$102.65$206.00 06/11$102.65–$259.45$102.657
$1320.00Dec 18$170.80$187.40$179.10$212.97 06/01$179.10–$309.75$179.10--
$1320.00Mar 19$212.20$228.00$220.10$265.40 07/01$220.10–$338.20$220.10--
$1280.00Jul 17$27.60$35.40$31.50$139.50 06/17$31.50–$201.65$31.5019
$1280.00Aug 21$74.20$90.10$82.15$155.30 06/09$82.15–$226.95$82.15--
$1280.00Nov 20$136.10$149.00$142.55$229.10 06/16$142.55–$271.70$142.55--
$1280.00Mar 19$192.10$208.00$200.05$284.90 06/12$200.05–$310.25$200.05--
$1270.00Oct 16$108.00$124.40$116.20$202.40 06/16$116.20–$246.70$116.20--
$1340.00Aug 21$109.80$119.50$114.65$168.40 05/29$114.65–$275.80$114.65--
$1340.00Oct 16$144.60$161.10$152.85$305.95 06/22$152.85–$299.65$152.85--
$1340.00Nov 20$170.50$182.90$176.70$322.15 06/22$176.70–$315.40$176.70--
$1340.00Dec 18$182.10$198.00$190.05$223.42 06/01$190.05–$323.10$190.05--
$1340.00Mar 19$223.00$239.40$231.20$295.90 06/09$231.20–$352.25$231.20--
$1260.00Jul 17$19.60$29.00$24.30$52.20 07/02$24.30–$183.50$24.3012
$1260.00Aug 21$70.90$78.70$74.80$219.98 06/22$74.80–$211.25$74.80--
$1260.00Jan 15$152.00$169.00$160.50$211.43 06/10$160.50–$277.05$160.50--
$1260.00Mar 19$181.60$198.00$189.80$250.40 06/26$189.80–$299.85$189.80--
$1250.00Aug 21$65.50$74.60$70.05$85.15 07/02$70.05–$203.40$70.05--
$1360.00Jul 17$68.60$84.20$76.40$242.40 06/18$76.40–$273.90$76.40--
$1360.00Aug 21$119.40$133.70$126.55$230.70 06/15$126.55–$293.10$126.55--
$1360.00Mar 19$234.20$250.00$242.10$308.00 06/09$242.10–$367.45$242.10--
$1240.00Jul 17$10.40$22.60$16.50$39.00 07/02$16.50–$167.05$16.50--
$1240.00Aug 21$61.70$71.90$66.80$126.00 06/10$66.80–$197.15$66.80--
$1240.00Oct 16$94.00$110.50$102.25$164.08 05/26$102.25–$225.10$102.25--
$1240.00Nov 20$118.00$130.80$124.40$193.90 05/22$124.40–$243.15$124.40--
$1240.00Dec 18$130.90$146.30$138.60$214.00 06/11$138.60–$254.45$138.60--
$1240.00Jan 15$143.20$158.00$150.60$214.50 05/22$150.60–$263.60$150.60--
$1240.00Mar 19$171.90$188.00$179.95$238.90 06/26$179.95–$285.90$179.95--
$1240.00Jan 21$260.00$278.00$269.00$324.00 06/02$269.00–$361.50$269.00--
$1230.00Aug 21$54.10$65.10$59.60$79.10 07/02$59.60–$188.95$59.60--
$1230.00Oct 16$89.40$106.10$97.75$139.10 07/01$97.75–$218.45$97.75--
$1380.00Jul 17$84.80$98.20$91.50$162.40 07/02$91.50–$292.70$91.50--
$1380.00Dec 18$204.70$220.20$212.45$295.14 06/08$212.45–$353.15$212.45--
$1220.00Jul 17$5.80$17.40$11.60$49.70 07/01$11.60–$150.10$11.6044
$1220.00Aug 21$54.10$61.20$57.65$75.00 07/02$57.65–$181.35$57.6546
$1220.00Oct 16$84.50$101.90$93.20$131.50 07/01$93.20–$211.85$93.20--
$1220.00Nov 20$108.00$123.10$115.55$194.90 06/11$115.55–$231.50$115.557
$1220.00Mar 19$162.50$179.30$170.90$228.00 06/26$170.90–$274.20$170.90--
$1220.00Jan 21$250.00$268.00$259.00$330.91 05/18$259.00–$348.30$259.00--
$1390.00Dec 18$212.30$226.00$219.15$301.84 06/08$219.15–$360.55$219.15--
$1400.00Jul 17$101.00$116.00$108.50$206.00 06/30$108.50–$312.25$108.50--
$1400.00Oct 16$181.40$197.00$189.20$352.07 06/22$189.20–$346.25$189.20--
$1400.00Nov 20$204.90$216.50$210.70$247.00 07/02$210.70–$361.20$210.70--
$1400.00Jan 15$226.60$242.30$234.45$308.00 05/26$234.45–$375.30$234.45--
$1400.00Mar 19$258.00$272.20$265.10$318.66 05/22$265.10–$395.55$265.10--
$1400.00Jan 21$348.00$366.00$357.00$407.00 05/21$357.00–$466.45$357.00--
$1200.00Jul 17$3.90$15.80$9.85$24.00 07/02$9.85–$135.15$9.8532
$1200.00Aug 21$45.60$55.10$50.35$69.81 07/02$50.35–$166.10$50.35--
$1200.00Nov 20$100.00$112.20$106.10$198.40 06/03$106.10–$218.80$106.10--
$1200.00Dec 18$112.10$130.00$121.05$235.08 06/22$121.05–$228.85$121.05--
$1200.00Jan 15$125.40$140.90$133.15$188.45 06/09$133.15–$239.55$133.15--
$1200.00Mar 19$154.80$169.90$162.35$262.40 06/18$162.35–$261.75$162.35--
$1200.00Jan 21$240.00$258.00$249.00$305.00 06/26$249.00–$336.10$249.00--
$1190.00Jan 15$120.00$136.00$128.00$194.67 06/16$128.00–$232.90$128.00--
$1180.00Jul 17$1.50$14.70$8.10$18.20 07/02$8.10–$120.10$8.1060
$1180.00Aug 21$35.40$50.10$42.75$59.36 07/02$42.75–$154.25$42.75--
$1180.00Oct 16$68.90$85.30$77.10$183.70 06/18$77.10–$184.40$77.10--
$1180.00Nov 20$92.00$108.00$100.00$152.58 06/30$100.00–$205.30$100.00--
$1180.00Jan 15$117.30$131.50$124.40$180.14 06/29$124.40–$226.80$124.40--
$1170.00Jan 15$112.00$128.00$120.00$186.35 06/08$120.00–$220.50$120.00--
$1440.00Jul 17$138.10$149.40$143.75$262.00 06/26$143.75–$350.45$143.75--
$1440.00Aug 21$171.60$186.20$178.90$292.86 06/15$178.90–$361.90$178.90--
$1160.00Jul 17$0.85$10.00$5.43$16.00 07/02$5.43–$106.60$5.4338
$1160.00Aug 21$30.30$44.80$37.55$53.00 07/02$37.55–$141.90$37.55--
$1160.00Oct 16$62.00$78.40$70.20$133.10 06/16$70.20–$172.35$70.20--
$1160.00Jan 15$109.20$123.40$116.30$175.70 06/26$116.30–$215.85$116.30--
$1150.00Aug 21$26.80$44.00$35.40$77.06 06/29$35.40–$135.65$35.40--
$1150.00Jan 15$104.00$120.00$112.00$187.40 06/24$112.00–$208.45$112.00--
$1460.00Jul 17$154.80$167.60$161.20$283.50 06/15$161.20–$371.35$161.20--
$1140.00Jul 17$0.75$12.50$6.63$13.70 07/02$6.63–$92.60$6.6359
$1140.00Aug 21$25.30$36.20$30.75$46.98 07/02$30.75–$129.90$30.75--
$1140.00Oct 16$54.50$72.10$63.30$135.10 06/12$63.30–$161.70$63.30--
$1140.00Jan 15$100.00$116.90$108.45$174.50 06/17$108.45–$204.05$108.45--
$1130.00Aug 21$22.80$39.20$31.00$126.50 06/18$31.00–$123.30$31.00--
$1130.00Jan 15$96.00$114.00$105.00$172.89 06/24$105.00–$197.35$105.00--
$1480.00Jul 17$173.50$189.10$181.30$359.66 06/18$181.30–$391.65$181.30--
$1120.00Jul 17$1.00$11.90$6.45$17.65 07/01$6.45–$81.10$6.45--
$1120.00Aug 21$21.50$33.90$27.70$36.82 07/02$27.70–$116.95$27.7078
$1120.00Oct 16$48.60$67.50$58.05$153.13 06/22$58.05–$149.85$58.05--
$1120.00Mar 19$120.20$136.00$128.10$165.00 06/01$128.10–$215.05$128.10--
$1120.00Jan 21$202.00$220.00$211.00$245.07 05/29$211.00–$289.30$211.00--
$1500.00Aug 21$217.50$233.70$225.60--$225.60–$225.60—$217.505
$1100.00Jul 17$0.70$19.10$9.90$7.23 07/02$6.03–$70.50$7.23--
$1100.00Aug 21$18.40$33.80$26.10$31.50 07/02$26.10–$108.10$26.10154
$1100.00Oct 16$42.70$60.70$51.70$133.68 06/23$51.70–$138.95$51.70--
$1100.00Nov 20$62.00$77.90$69.95$116.03 06/26$69.95–$158.15$69.95--
$1100.00Dec 18$74.20$92.00$83.10$161.25 06/18$83.10–$172.05$83.10--
$1100.00Jan 15$86.00$102.00$94.00$165.55 06/03$94.00–$180.65$94.00--
$1100.00Mar 19$114.30$129.00$121.65$198.68 06/23$121.65–$204.70$121.65--
$1090.00Jan 15$82.00$97.70$89.85$166.84 06/23$89.85–$174.95$89.85--
$1080.00Jul 17$0.00$11.30$5.65$10.49 07/01$3.25–$60.05$5.65--
$1080.00Aug 21$15.70$26.60$21.15$94.20 06/23$21.15–$97.25$21.1518
$1080.00Oct 16$38.10$54.80$46.45$121.20 06/23$46.45–$126.65$46.45--
$1080.00Nov 20$56.00$70.80$63.40$152.10 06/18$63.40–$150.10$63.40--
$1080.00Dec 18$68.00$84.60$76.30$155.91 06/18$76.30–$161.85$76.30--
$1070.00Aug 21$12.00$23.90$17.95$52.99 06/30$17.95–$92.65$17.95--

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 367
Total Puts 412
Put/Call Ratio 1.12
Net Difference -45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,652
Total Puts 2,365
Average Put/Call Ratio 0.76
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