Tour v303
FICO
FAIR ISAAC CORP
$1266.08 -2.63%
$1260.20 (-0.46%)🌙
as of 07/08 06:30 PM
(7/7 18:29) ◀
|
Wednesday, July 8, 2026 (6:30pm)
January 2026
|
▶ (7/9 18:29)
◀ 7/8 18:30 ▶

Option Volume

Detail
ℹ
Current (07/08) 482
Calls: 131 (27%)
Puts: 351 (73%)
Prior (07/07) 779
Calls: 367 (47%)
Puts: 412 (53%)
Current vs Prior -38.13%
Calls: -64.31% (Calls)
Puts: -14.81% (Puts)
Prior 7-Day Total 6,183
Calls: 3,691 (60%)
Puts: 2,492 (40%)
Prior 7-Day Average 883
Calls: 527 (60%)
Puts: 356 (40%)
Current vs Prior 7-Day Avg -45.43%
Calls: -75.16%
Puts: -1.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.50M
Calls: $530.3K (35%)
Puts: $965.0K (65%)
Prior (07/07) $2.53M
Calls: $1.01M (40%)
Puts: $1.52M (60%)
Current vs Prior -40.91%
Calls: -47.30%
Puts: -36.68%
Prior 7-Day Total $29.02M
Calls: $19.00M (65%)
Puts: $10.01M (35%)
Prior 7-Day Average $4.15M
Calls: $2.71M (65%)
Puts: $1.43M (35%)
Current vs Prior 7-Day Avg -63.93%
Calls: -80.46%
Puts: -32.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.68
Prior (07/07) 1.12
Current vs Prior +138.67%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +234.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 2,651
Calls: 1,006 (38%)
Puts: 1,645 (62%)
Prior (07/07) 2,005
Calls: 935 (47%)
Puts: 1,070 (53%)
Current vs Prior +32.22%
Prior 7-Day Total 18,822
Calls: 10,891 (58%)
Puts: 7,931 (42%)
Prior 7-Day Average 2,688
Calls: 1,555 (58%)
Puts: 1,133 (42%)
Current vs Prior 7-Day Avg -1.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.48% | 15.16%7.48% | 15.16%
Prior 7.35% | 15.40%7.35% | 15.40%
Current vs Prior +1.73% | -1.56%+1.73% | -1.56%
Prior 7-Day Avg 9.11% | 16.68%7.78% | 15.52%
Current vs 7-Day Avg -17.97% | -9.08%-3.94% | -2.30%
Prior 7-Day Eod 7.35% | 15.40%-- | --
Current vs 7-Day Eod +1.73% | -1.56%-- | --
Sentiment BEARISHBEARISH

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 10.75% | 12.88%
Calls: 12.43% | 10.32%
Puts: 9.07% | 15.45%
Current vs 7-Day Avg -13.24% | +2.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($965.0K). Extreme bearish P/C ratio of 2.68 - heavy put buying. P/C ratio rising 139% - increased hedging/bearish positioning. Put-heavy open interest (1,645 puts vs 1,006 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 5.9%, best 5.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 17226.20239.90$233.055.9%40.9436

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. 12 found (avg delta 0.63, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1210.00Aug 21122.20136.00$129.1010.7%10.64--
$1230.00Aug 21107.40125.30$116.3515.4%100.61--
$1260.00Jul 1740.6053.60$47.1027.6%90.5534
$1280.00Aug 2183.5099.80$91.6517.8%10.52--
$1290.00Aug 2178.9096.00$87.4519.6%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 17226.20239.90$233.055.9%40.9436
$1360.00Jul 1794.70110.60$102.6515.5%20.795
$1340.00Jul 1778.9094.00$86.4517.5%30.747
$1320.00Jul 1764.7080.00$72.3521.1%10.675
$1300.00Jul 1751.6065.90$58.7524.3%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 339, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Jul 1724.7035.40$30.0535.6%210.4092
$1500.00Aug 2120.1033.10$26.6048.9%140.21288
$1460.00Jul 170.055.00$2.53195.7%100.06145
$1230.00Aug 21107.40125.30$116.3515.4%100.61--
$1260.00Jul 1740.6053.60$47.1027.6%90.5534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Jul 1717.4026.40$21.9041.1%390.3157
$1140.00Jul 170.7510.00$5.38171.9%360.1063
$1080.00Jul 170.055.50$2.78196.0%210.05141
$1280.00Jul 1742.8052.30$47.5520.0%160.5320
$1260.00Jul 1732.7043.50$38.1028.3%130.4653

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 13.0%, max 42.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 2165.8%54.1%21.6%17323
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1040.00Jul 17Aug 2181.8%57.3%42.8%524
$1100.00Jul 17Aug 2161.2%55.0%11.3%8--
$1300.00Jul 17Aug 2155.3%54.8%1.0%2102
$1260.00Jul 17Aug 2153.2%52.8%0.7%22152
$1220.00Jul 17Aug 2153.5%53.2%0.6%4257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 29.77, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1340.00$1460.00Jul 17$13.22$106.78$13.228.08$1353.22
$1420.00$1500.00Aug 21$15.75$64.25$15.754.08$1435.75
$1380.00$1400.00Aug 21$5.45$14.55$5.452.67$1385.45
$1400.00$1420.00Aug 21$5.90$14.10$5.902.39$1405.90
$1360.00$1380.00Aug 21$6.05$13.95$6.052.31$1366.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Jul 17$0.65$19.35$0.6529.77$1099.35
$1140.00$1100.00Jul 17$1.95$38.05$1.9519.51$1138.05
$1040.00$1020.00Aug 21$1.95$18.05$1.959.26$1038.05
$1060.00$1040.00Aug 21$2.35$17.65$2.357.51$1057.65
$1180.00$1160.00Jul 17$2.75$17.25$2.756.27$1177.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 13.58, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1210.00$1230.00Aug 21$12.75$12.75$7.251.76$1222.75
$1260.00$1280.00Jul 17$10.05$10.05$9.951.01$1270.05
$1230.00$1280.00Aug 21$24.70$24.70$25.300.98$1254.70
$1280.00$1290.00Aug 21$4.20$4.20$5.800.72$1284.20
$1290.00$1310.00Aug 21$8.15$8.15$11.850.69$1298.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1360.00Jul 17$130.40$130.40$9.6013.58$1369.60
$1360.00$1340.00Jul 17$16.20$16.20$3.804.26$1343.80
$1340.00$1320.00Jul 17$14.10$14.10$5.902.39$1325.90
$1320.00$1300.00Jul 17$13.60$13.60$6.402.12$1306.40
$1280.00$1270.00Aug 21$5.90$5.90$4.101.44$1274.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $38.81, cheapest $14.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$23.5765.8%54.1%
$1280.00Jul 17Aug 21$54.6054.0%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1040.00Jul 17Aug 21$14.8781.8%57.3%
$1100.00Jul 17Aug 21$25.8761.2%55.0%
$1140.00Jul 17Aug 21$35.9255.0%55.4%
$1220.00Jul 17Aug 21$46.7553.5%53.2%
$1300.00Jul 17Aug 21$48.5055.3%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.68% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Jul 17$37.05$47.55$84.60$1195.40$1364.606.68%
$1260.00Jul 17$47.10$38.10$85.20$1174.80$1345.206.73%
$1300.00Jul 17$30.05$58.75$88.80$1211.20$1388.807.01%
$1320.00Jul 17$22.95$72.35$95.30$1224.70$1415.307.53%
$1340.00Jul 17$15.75$86.45$102.20$1237.80$1442.208.07%
$1230.00Aug 21$116.35$72.15$188.50$1041.50$1418.5014.89%
$1280.00Aug 21$91.65$97.55$189.20$1090.80$1469.2014.94%
$1210.00Aug 21$129.10$63.80$192.90$1017.10$1402.9015.24%
$1500.00Jul 17$3.03$233.05$236.08$1263.92$1736.0818.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.24% of stock, avg 7.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1500.00$1180.00Jul 17$3.03$12.70$15.73$1164.27$1515.73
$1500.00$1200.00Jul 17$3.03$15.75$18.78$1181.22$1518.78
$1500.00$1220.00Jul 17$3.03$21.90$24.93$1195.07$1524.93
$1340.00$1180.00Jul 17$15.75$12.70$28.45$1151.55$1368.45
$1500.00$1240.00Jul 17$3.03$27.95$30.98$1209.02$1530.98
$1340.00$1200.00Jul 17$15.75$15.75$31.50$1168.50$1371.50
$1320.00$1180.00Jul 17$22.95$12.70$35.65$1144.35$1355.65
$1340.00$1220.00Jul 17$15.75$21.90$37.65$1182.35$1377.65
$1320.00$1200.00Jul 17$22.95$15.75$38.70$1161.30$1358.70
$1500.00$1260.00Jul 17$3.03$38.10$41.13$1218.87$1541.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 27.57, avg credit $16.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1250/12601280/1290Aug 21$9.65$0.3527.57$1250.35$1289.65
1280/13001320/1340Jul 17$18.40$1.6011.50$1281.60$1338.40
1210/12201280/1290Aug 21$9.05$0.959.53$1210.95$1289.05
1230/12501290/1310Aug 21$17.90$2.108.52$1232.10$1307.90
1240/12601320/1340Jul 17$17.35$2.656.55$1242.65$1337.35
1240/12601300/1320Jul 17$17.25$2.756.27$1242.75$1317.25
1240/12601280/1300Jul 17$17.15$2.856.02$1242.85$1297.15
1260/12801320/1340Jul 17$16.65$3.354.97$1263.35$1336.65
1260/12801300/1320Jul 17$16.55$3.454.80$1263.45$1316.55
1200/12201260/1280Jul 17$16.20$3.804.26$1203.80$1276.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$0.60$19.4032.33
$1260.00$1280.00$1300.00Jul 17$3.05$16.955.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1160.00$1180.00$1200.00Jul 17$0.30$19.7065.67
$1020.00$1040.00$1060.00Aug 21$0.40$19.6049.00
$1300.00$1320.00$1340.00Jul 17$0.50$19.5039.00
$1260.00$1280.00$1300.00Jul 17$1.75$18.2510.43
$1060.00$1100.00$1140.00Aug 21$3.75$36.259.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-10.85, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1500.001:2Aug 21-$10.85$69.15
$1460.00$1500.001:2Jul 17-$3.53$36.47
$1320.00$1340.001:2Jul 17-$8.55$11.45
$1310.00$1360.001:2Aug 21-$40.20$9.80
$1300.00$1320.001:2Jul 17-$15.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1140.00$1100.001:2Jul 17-$1.48$38.52
$1080.00$1040.001:2Jul 17-$4.88$35.12
$1100.00$1060.001:2Aug 21-$12.80$27.20
$1140.00$1100.001:2Aug 21-$17.30$22.70
$1160.00$1140.001:2Jul 17-$0.81$19.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.60%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Aug 21$83.500.521.1%6.60%7.69%1--
$1290.00Aug 21$78.900.511.9%6.23%8.12%1--
$1310.00Aug 21$72.600.473.5%5.73%9.20%215
$1360.00Aug 21$51.900.407.4%4.10%11.52%442
$1380.00Aug 21$46.300.369.0%3.66%12.65%914
$1400.00Aug 21$41.400.3410.6%3.27%13.85%1--
$1420.00Aug 21$35.000.3112.2%2.76%14.92%517
$1280.00Jul 17$31.200.471.1%2.46%3.56%654
$1300.00Jul 17$24.700.402.7%1.95%4.63%2192
$1500.00Aug 21$20.100.2118.5%1.59%20.06%14288

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, 194 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 $1360.00 08-21 call last traded $62.00 on 07/02 (now $51.90/$67.60) — try a limit near $59.75. Also watch the $1260.00 07-17 call last traded $50.48 on 07/02 (now $40.60/$53.60) — try a limit near $47.10; the $1380.00 08-21 call last traded $55.30 on 07/02 (now $46.30/$61.10) — try a limit near $53.70. Most tradeable put: the $1300.00 08-21 put last traded $163.00 on 06/10 (now $100.30/$114.20) — try a limit near $107.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1270.00Aug 21$90.90$104.00$97.45$85.97 07/02$42.05–$118.40$90.90--
$1270.00Oct 16$132.90$150.40$141.65$114.40 06/17$76.45–$163.00$132.90--
$1260.00Jul 17$40.60$53.60$47.10$50.48 07/02$12.70–$77.20$47.1034
$1260.00Aug 21$93.20$107.50$100.35$100.98 07/02$45.95–$122.35$100.35--
$1260.00Oct 16$137.60$155.30$146.45$80.08 06/22$79.80–$168.15$137.60--
$1260.00Nov 20$168.50$184.00$176.25$151.91 07/01$103.85–$198.95$168.50--
$1260.00Dec 18$186.50$202.00$194.25$198.33 06/09$118.60–$216.05$194.25--
$1260.00Jan 15$201.40$217.50$209.45$235.65 06/10$130.60–$229.35$209.45--
$1260.00Mar 19$236.70$254.00$245.35$269.75 06/10$163.70–$268.10$245.35--
$1260.00Jan 21$369.00$384.00$376.50$341.50 06/11$277.00–$400.00$369.00--
$1280.00Jul 17$31.20$42.90$37.05$41.45 07/02$12.20–$68.10$37.0554
$1280.00Aug 21$83.50$99.80$91.65$95.00 06/11$40.35–$113.00$91.65--
$1280.00Oct 16$128.30$145.70$137.00$74.58 06/22$74.00–$158.30$128.30--
$1280.00Dec 18$177.00$192.00$184.50$167.70 07/01$111.40–$205.90$177.00--
$1280.00Jan 15$192.20$208.00$200.10$223.06 05/19$124.85–$220.45$200.10--
$1280.00Jan 21$358.00$376.00$367.00$347.90 06/11$271.00–$391.00$358.00--
$1250.00Aug 21$99.10$114.00$106.55$84.65 06/29$47.15–$129.00$99.10--
$1250.00Oct 16$142.50$160.00$151.25$150.30 06/11$83.90–$173.50$150.30--
$1290.00Oct 16$123.70$141.10$132.40$171.60 05/26$73.30–$153.50$132.40--
$1240.00Jul 17$51.00$64.00$57.50$68.00 07/02$16.15–$86.45$57.50--
$1240.00Aug 21$105.00$120.00$112.50$83.00 07/01$49.95–$136.05$105.00--
$1240.00Oct 16$147.60$165.30$156.45$87.30 06/23$87.75–$178.85$147.60--
$1240.00Dec 18$195.40$211.40$203.40$206.84 06/09$125.80–$226.55$203.40--
$1240.00Jan 15$210.90$226.00$218.45$242.18 05/22$137.85–$240.20$218.45--
$1240.00Mar 19$248.30$262.00$255.15$275.43 05/22$171.00–$278.00$255.15--
$1300.00Jul 17$24.70$35.40$30.05$34.67 07/02$10.30–$60.55$30.0592
$1300.00Aug 21$76.10$90.00$83.05$78.90 07/02$36.95–$102.40$78.90--
$1300.00Oct 16$119.30$136.60$127.95$66.13 06/22$68.70–$149.30$119.30--
$1300.00Dec 18$166.60$182.00$174.30$125.00 06/17$104.85–$196.55$166.60--
$1300.00Jan 15$181.40$196.20$188.80$114.90 06/22$119.65–$211.45$181.40--
$1300.00Mar 19$220.20$234.00$227.10$196.40 06/05$149.70–$248.60$220.20--
$1300.00Jan 21$350.00$368.00$359.00$406.08 05/29$263.00–$382.00$359.00--
$1310.00Aug 21$72.60$86.00$79.30--$79.30–$79.30—$72.6015
$1220.00Jul 17$64.00$78.00$71.00$80.00 07/02$19.30–$97.40$71.00--
$1220.00Aug 21$114.50$130.00$122.25$102.00 07/01$55.40–$146.95$114.50--
$1220.00Oct 16$158.00$175.10$166.55$203.70 05/26$93.40–$189.95$166.55--
$1220.00Nov 20$188.00$204.00$196.00$117.20 06/23$118.20–$218.65$188.00--
$1220.00Dec 18$207.00$222.00$214.50$240.27 06/02$132.00–$235.70$214.50--
$1220.00Jan 15$222.10$236.00$229.05$205.10 07/01$145.40–$252.40$222.10--
$1220.00Mar 19$256.90$272.00$264.45$278.60 05/22$177.65–$288.15$264.45--
$1220.00Jan 21$386.00$402.00$394.00$285.20 06/22$289.00–$418.00$386.00--
$1320.00Jul 17$18.00$27.90$22.95$28.45 07/02$9.75–$53.05$22.95--
$1320.00Aug 21$65.90$82.00$73.95$61.26 07/01$32.55–$96.00$65.90--
$1320.00Oct 16$110.50$128.00$119.25$61.27 06/22$63.95–$139.20$110.50--
$1320.00Nov 20$141.50$156.70$149.10$92.30 06/18$85.95–$169.20$141.50--
$1320.00Jan 15$174.10$189.90$182.00$164.50 06/03$111.50–$201.15$174.10--
$1320.00Jan 21$342.00$360.00$351.00$345.64 06/09$257.00–$376.00$345.64--
$1210.00Aug 21$122.20$136.00$129.10$102.00 07/01$59.65–$153.50$122.20--
$1210.00Oct 16$163.30$180.60$171.95$97.00 06/23$97.05–$196.60$163.30--
$1200.00Jul 17$79.70$92.00$85.85$93.00 07/02$25.40–$114.25$85.85--
$1200.00Aug 21$128.20$142.00$135.10$88.28 06/30$61.75–$158.75$128.20--
$1200.00Oct 16$169.20$186.00$177.60$135.85 06/17$100.15–$202.00$169.20--
$1200.00Nov 20$198.60$215.00$206.80$171.05 06/26$126.55–$230.35$198.60--
$1200.00Dec 18$215.60$232.00$223.80$148.00 05/06$139.45–$247.95$215.60--
$1200.00Jan 15$234.50$247.90$241.20$190.10 06/29$153.95–$262.55$234.50--
$1200.00Mar 19$268.70$282.00$275.35$190.69 06/18$186.00–$299.45$268.70--
$1200.00Jan 21$394.00$412.00$403.00$372.50 06/11$295.00–$427.00$394.00--
$1340.00Jul 17$7.50$24.00$15.75$8.90 06/29$7.90–$46.20$8.9014
$1340.00Aug 21$58.10$74.00$66.05$33.50 06/22$30.25–$88.30$58.10--
$1340.00Oct 16$102.40$119.70$111.05$64.30 06/18$59.15–$130.35$102.40--
$1340.00Dec 18$150.60$165.00$157.80$152.17 06/03$95.05–$178.05$152.17--
$1340.00Jan 15$165.50$181.30$173.40$108.43 06/18$105.60–$192.60$165.50--
$1350.00Oct 16$98.70$115.70$107.20$149.62 05/29$56.95–$126.05$107.20--
$1180.00Jul 17$93.40$108.00$100.70$104.00 07/02$31.85–$131.95$100.70--
$1180.00Aug 21$140.50$154.00$147.25$145.20 07/02$68.10–$172.90$145.20--
$1180.00Oct 16$180.20$197.70$188.95$107.60 06/23$106.55–$213.10$180.20--
$1180.00Nov 20$210.00$226.00$218.00$189.11 07/01$132.60–$240.90$210.00--
$1180.00Dec 18$226.30$242.00$234.15$193.30 06/30$146.30–$258.35$226.30--
$1360.00Jul 17$5.10$20.00$12.55$17.60 07/02$6.55–$41.35$12.55--
$1360.00Aug 21$51.90$67.60$59.75$62.00 07/02$26.20–$82.00$59.7542
$1360.00Oct 16$95.10$111.80$103.45$94.20 06/05$55.65–$122.00$95.10--
$1360.00Jan 15$157.20$172.00$164.60$104.87 06/18$100.75–$183.80$157.20--
$1360.00Jun 17$236.00$254.00$245.00$162.50 06/22$167.00–$267.00$236.00--
$1160.00Jul 17$108.70$126.00$117.35$63.26 06/29$35.85–$149.45$108.70--
$1160.00Aug 21$151.80$168.00$159.90$76.10 06/23$75.05–$185.90$151.80--
$1160.00Oct 16$192.00$209.50$200.75$234.40 05/26$114.65–$226.50$200.75--
$1160.00Jan 21$412.00$430.00$421.00$377.00 06/03$313.00–$446.00$412.00--
$1380.00Jul 17$6.20$17.90$12.05$10.15 07/02$4.50–$37.55$10.15--
$1380.00Aug 21$46.30$61.10$53.70$55.30 07/02$24.90–$77.15$53.7014
$1380.00Oct 16$87.30$104.60$95.95$62.00 06/24$51.10–$116.00$87.30--
$1380.00Nov 20$116.40$134.00$125.20$76.62 06/18$71.80–$143.90$116.40--
$1380.00Dec 18$134.70$149.20$141.95$88.12 06/18$84.20–$160.20$134.70--
$1380.00Jan 15$149.30$165.30$157.30$144.60 06/03$95.65–$176.25$149.30--
$1150.00Aug 21$160.20$174.00$167.10$83.20 06/18$81.10–$192.65$160.20--
$1390.00Mar 19$182.40$198.00$190.20$182.10 06/04$123.20–$210.25$182.40--
$1140.00Jul 17$126.10$143.50$134.80$120.70 07/02$44.10–$168.15$126.10--
$1140.00Aug 21$165.40$181.90$173.65$171.50 07/02$84.20–$200.90$171.50--
$1400.00Jul 17$4.80$9.00$6.90$10.88 07/02$2.53–$32.00$6.90--
$1400.00Aug 21$41.40$55.10$48.25$51.00 07/02$22.10–$71.10$48.25--
$1400.00Oct 16$80.20$97.40$88.80$84.29 06/03$47.35–$109.30$84.29--
$1400.00Nov 20$109.50$126.00$117.75$107.30 05/18$66.75–$135.95$109.50--
$1400.00Dec 18$127.10$142.00$134.55$172.97 05/21$78.10–$152.60$134.55--
$1400.00Jan 15$141.20$157.80$149.50$143.43 06/11$90.95–$167.25$143.43--
$1400.00Mar 19$178.00$194.00$186.00$179.50 06/04$119.00–$205.65$179.50--
$1400.00Jan 21$312.00$330.00$321.00$310.00 06/08$233.00–$342.00$312.00--
$1410.00Mar 19$174.50$190.00$182.25$176.40 06/04$117.60–$201.90$176.40--
$1420.00Jul 17$0.55$13.80$7.18$5.96 06/23$6.00–$28.70$5.96--
$1420.00Aug 21$35.00$49.70$42.35--$42.35–$55.80$35.0017
$1460.00Jul 17$0.05$5.00$2.53--$2.53–$2.53—$0.05145
$1500.00Jul 17$0.85$5.20$3.03--$3.03–$3.03—$0.8535
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1270.00Oct 16$122.50$137.90$130.20$202.40 06/16$116.20–$246.70$130.20--
$1260.00Jul 17$32.70$43.50$38.10$52.20 07/02$24.30–$183.50$38.1053
$1260.00Aug 21$78.70$96.00$87.35$219.98 06/22$74.80–$211.25$87.3599
$1260.00Jan 15$164.40$182.00$173.20$211.43 06/10$160.50–$277.05$173.20--
$1260.00Mar 19$193.60$208.20$200.90$250.40 06/26$189.80–$299.85$200.90--
$1280.00Jul 17$42.80$52.30$47.55$139.50 06/17$31.50–$201.65$47.5520
$1280.00Aug 21$89.10$106.00$97.55$155.30 06/09$82.15–$226.95$97.5510
$1280.00Nov 20$151.40$167.80$159.60$229.10 06/16$142.55–$271.70$159.60--
$1280.00Mar 19$204.00$220.00$212.00$284.90 06/12$200.05–$310.25$212.00--
$1250.00Aug 21$73.80$90.00$81.90$85.15 07/02$70.05–$203.40$81.90--
$1240.00Jul 17$22.40$33.50$27.95$39.00 07/02$16.50–$167.05$27.9515
$1240.00Aug 21$69.00$86.00$77.50$126.00 06/10$66.80–$197.15$77.50--
$1240.00Oct 16$107.30$124.00$115.65$164.08 05/26$102.25–$225.10$115.65--
$1240.00Nov 20$130.50$148.00$139.25$193.90 05/22$124.40–$243.15$139.25--
$1240.00Dec 18$143.30$160.00$151.65$214.00 06/11$138.60–$254.45$151.65--
$1240.00Jan 15$154.50$170.10$162.30$214.50 05/22$150.60–$263.60$162.30--
$1240.00Mar 19$183.70$200.00$191.85$238.90 06/26$179.95–$285.90$191.85--
$1240.00Jan 21$272.00$285.90$278.95$324.00 06/02$269.00–$361.50$278.95--
$1300.00Jul 17$51.60$65.90$58.75$131.07 06/26$41.55–$219.60$58.75--
$1300.00Aug 21$100.30$114.20$107.25$163.00 06/10$92.40–$241.55$107.25102
$1300.00Mar 19$214.90$230.00$222.45$294.00 05/19$209.85–$325.20$222.45--
$1230.00Aug 21$64.40$79.90$72.15$79.10 07/02$59.60–$188.95$72.15--
$1230.00Oct 16$102.50$119.70$111.10$139.10 07/01$97.75–$218.45$111.10--
$1220.00Jul 17$17.40$26.40$21.90$49.70 07/01$11.60–$150.10$21.9057
$1220.00Aug 21$61.30$76.00$68.65$75.00 07/02$57.65–$181.35$68.65--
$1220.00Oct 16$97.80$114.00$105.90$131.50 07/01$93.20–$211.85$105.90--
$1220.00Nov 20$123.30$135.70$129.50$194.90 06/11$115.55–$231.50$129.50--
$1220.00Mar 19$174.00$190.00$182.00$228.00 06/26$170.90–$274.20$182.00--
$1220.00Jan 21$260.00$274.00$267.00$330.91 05/18$259.00–$348.30$267.00--
$1320.00Jul 17$64.70$80.00$72.35$157.30 06/30$49.95–$235.25$72.355
$1320.00Aug 21$111.90$128.20$120.05$206.00 06/11$102.65–$259.45$120.05--
$1320.00Dec 18$187.70$202.00$194.85$212.97 06/01$179.10–$309.75$194.85--
$1320.00Mar 19$225.90$240.20$233.05$265.40 07/01$220.10–$338.20$233.05--
$1200.00Jul 17$11.20$20.30$15.75$24.00 07/02$9.85–$135.15$15.7529
$1200.00Aug 21$52.00$68.00$60.00$69.81 07/02$50.35–$166.10$60.00--
$1200.00Nov 20$111.10$127.00$119.05$198.40 06/03$106.10–$218.80$119.05--
$1200.00Dec 18$127.10$142.00$134.55$235.08 06/22$121.05–$228.85$134.55--
$1200.00Jan 15$138.10$152.00$145.05$188.45 06/09$133.15–$239.55$145.05--
$1200.00Mar 19$164.60$180.00$172.30$262.40 06/18$162.35–$261.75$172.30--
$1200.00Jan 21$250.00$264.00$257.00$305.00 06/26$249.00–$336.10$257.00--
$1340.00Aug 21$124.10$140.20$132.15$168.40 05/29$114.65–$275.80$132.15--
$1340.00Oct 16$161.80$178.00$169.90$305.95 06/22$152.85–$299.65$169.90--
$1340.00Nov 20$185.30$200.00$192.65$322.15 06/22$176.70–$315.40$192.65--
$1340.00Dec 18$199.10$212.30$205.70$223.42 06/01$190.05–$323.10$205.70--
$1340.00Mar 19$237.00$252.20$244.60$295.90 06/09$231.20–$352.25$244.60--
$1340.00Jul 17$78.90$94.00$86.45--$86.45–$86.45—$78.907
$1190.00Jan 15$133.60$148.00$140.80$194.67 06/16$128.00–$232.90$140.80--
$1180.00Jul 17$6.10$19.30$12.70$18.20 07/02$8.10–$120.10$12.7086
$1180.00Aug 21$44.20$61.00$52.60$59.36 07/02$42.75–$154.25$52.60--
$1180.00Oct 16$80.30$97.80$89.05$183.70 06/18$77.10–$184.40$89.05--
$1180.00Nov 20$102.60$120.00$111.30$152.58 06/30$100.00–$205.30$111.30--
$1180.00Jan 15$127.40$142.30$134.85$180.14 06/29$124.40–$226.80$134.85--
$1360.00Jul 17$94.70$110.60$102.65$242.40 06/18$76.40–$273.90$102.655
$1360.00Aug 21$137.80$152.00$144.90$230.70 06/15$126.55–$293.10$144.90--
$1360.00Mar 19$248.60$264.00$256.30$308.00 06/09$242.10–$367.45$256.30--
$1170.00Jan 15$123.20$137.90$130.55$186.35 06/08$120.00–$220.50$130.55--
$1160.00Jul 17$2.40$17.50$9.95$16.00 07/02$5.43–$106.60$9.9539
$1160.00Aug 21$37.30$54.00$45.65$53.00 07/02$37.55–$141.90$45.65--
$1160.00Oct 16$72.20$89.80$81.00$133.10 06/16$70.20–$172.35$81.00--
$1160.00Jan 15$120.50$136.00$128.25$175.70 06/26$116.30–$215.85$128.25--
$1380.00Jul 17$115.60$127.00$121.30$162.40 07/02$91.50–$292.70$121.30--
$1380.00Dec 18$222.90$237.60$230.25$295.14 06/08$212.45–$353.15$230.25--
$1150.00Aug 21$34.80$52.00$43.40$77.06 06/29$35.40–$135.65$43.40--
$1150.00Jan 15$114.50$129.50$122.00$187.40 06/24$112.00–$208.45$122.00--
$1390.00Dec 18$229.10$244.00$236.55$301.84 06/08$219.15–$360.55$236.55--
$1140.00Jul 17$0.75$10.00$5.38$13.70 07/02$5.38–$92.60$5.3863
$1140.00Aug 21$34.20$48.40$41.30$46.98 07/02$30.75–$129.90$41.30113
$1140.00Oct 16$64.90$82.00$73.45$135.10 06/12$63.30–$161.70$73.45--
$1140.00Jan 15$110.30$127.40$118.85$174.50 06/17$108.45–$204.05$118.85--
$1400.00Jul 17$129.40$146.00$137.70$206.00 06/30$108.50–$312.25$137.70--
$1400.00Oct 16$199.20$216.00$207.60$352.07 06/22$189.20–$346.25$207.60--
$1400.00Nov 20$221.90$238.00$229.95$247.00 07/02$210.70–$361.20$229.95--
$1400.00Jan 15$243.70$259.20$251.45$308.00 05/26$234.45–$375.30$251.45--
$1400.00Mar 19$272.20$288.00$280.10$318.66 05/22$265.10–$395.55$280.10--
$1400.00Jan 21$360.00$378.00$369.00$407.00 05/21$357.00–$466.45$369.00--
$1130.00Aug 21$32.60$46.00$39.30$126.50 06/18$31.00–$123.30$39.30--
$1130.00Jan 15$105.90$121.60$113.75$172.89 06/24$105.00–$197.35$113.75--
$1120.00Jul 17$0.05$10.00$5.03$17.65 07/01$5.03–$81.10$5.03--
$1120.00Aug 21$26.70$42.00$34.35$36.82 07/02$27.70–$116.95$34.35--
$1120.00Oct 16$57.70$74.00$65.85$153.13 06/22$58.05–$149.85$65.85--
$1120.00Mar 19$129.70$146.00$137.85$165.00 06/01$128.10–$215.05$137.85--
$1120.00Jan 21$212.00$230.00$221.00$245.07 05/29$211.00–$289.30$221.00--
$1100.00Jul 17$1.25$5.60$3.43$7.23 07/02$3.43–$70.50$3.43--
$1100.00Aug 21$25.30$33.30$29.30$31.50 07/02$26.10–$108.10$29.30--
$1100.00Oct 16$51.30$68.00$59.65$133.68 06/23$51.70–$138.95$59.65--
$1100.00Nov 20$76.10$84.10$80.10$116.03 06/26$69.95–$158.15$80.10--
$1100.00Dec 18$83.30$100.00$91.65$161.25 06/18$83.10–$172.05$91.65--
$1100.00Jan 15$95.00$112.00$103.50$165.55 06/03$94.00–$180.65$103.50--
$1100.00Mar 19$122.00$138.00$130.00$198.68 06/23$121.65–$204.70$130.00--
$1440.00Jul 17$166.30$184.00$175.15$262.00 06/26$143.75–$350.45$175.15--
$1440.00Aug 21$193.90$210.00$201.95$292.86 06/15$178.90–$361.90$201.95--
$1090.00Jan 15$91.10$108.00$99.55$166.84 06/23$89.85–$174.95$99.55--
$1080.00Jul 17$0.05$5.50$2.78$10.49 07/01$2.78–$60.05$2.78141
$1080.00Aug 21$20.80$34.00$27.40$94.20 06/23$21.15–$97.25$27.40--
$1080.00Oct 16$45.20$62.00$53.60$121.20 06/23$46.45–$126.65$53.60--
$1080.00Nov 20$66.10$81.80$73.95$152.10 06/18$63.40–$150.10$73.95--
$1080.00Dec 18$78.90$94.00$86.45$155.91 06/18$76.30–$161.85$86.45--
$1460.00Jul 17$186.20$202.00$194.10$283.50 06/15$161.20–$371.35$194.10--
$1070.00Aug 21$16.80$29.30$23.05$52.99 06/30$17.95–$92.65$23.05--
$1060.00Aug 21$17.90$24.20$21.05--$21.05–$21.05—$17.9032

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 131
Total Puts 351
Put/Call Ratio 2.68
Net Difference -220

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,691
Total Puts 2,492
Average Put/Call Ratio 0.80
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