Tour v308
FICO
FAIR ISAAC CORP
$1279.41 +1.05%
$1263.50 (-1.24%)🌙
as of 07/09 06:29 PM
(7/8 18:30) ◀
|
Thursday, July 9, 2026 (6:29pm)
January 2026
|
▶ (7/10 18:29)
◀ 7/9 18:29 ▶

Option Volume

Detail
ℹ
Current (07/09) 825
Calls: 489 (59%)
Puts: 336 (41%)
Prior (07/08) 482
Calls: 131 (27%)
Puts: 351 (73%)
Current vs Prior +71.16%
Calls: +273.28% (Calls)
Puts: -4.27% (Puts)
Prior 7-Day Total 5,302
Calls: 2,695 (51%)
Puts: 2,607 (49%)
Prior 7-Day Average 757
Calls: 385 (51%)
Puts: 372 (49%)
Current vs Prior 7-Day Avg +8.92%
Calls: +27.01%
Puts: -9.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $4.74M
Calls: $3.85M (81%)
Puts: $887.1K (19%)
Prior (07/08) $1.50M
Calls: $530.3K (35%)
Puts: $965.0K (65%)
Current vs Prior +217.03%
Calls: +626.64%
Puts: -8.07%
Prior 7-Day Total $21.60M
Calls: $12.47M (58%)
Puts: $9.12M (42%)
Prior 7-Day Average $3.09M
Calls: $1.78M (58%)
Puts: $1.30M (42%)
Current vs Prior 7-Day Avg +53.66%
Calls: +116.27%
Puts: -31.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.69
Prior (07/08) 2.68
Current vs Prior -74.36%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -40.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 2,683
Calls: 1,839 (69%)
Puts: 844 (31%)
Prior (07/08) 2,651
Calls: 1,006 (38%)
Puts: 1,645 (62%)
Current vs Prior +1.21%
Prior 7-Day Total 18,114
Calls: 9,785 (54%)
Puts: 8,329 (46%)
Prior 7-Day Average 2,587
Calls: 1,397 (54%)
Puts: 1,189 (46%)
Current vs Prior 7-Day Avg +3.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.74% | 15.13%6.74% | 15.13%
Prior 7.48% | 15.16%7.48% | 15.16%
Current vs Prior -9.88% | -0.24%-9.88% | -0.24%
Prior 7-Day Avg 8.59% | 16.22%7.68% | 15.40%
Current vs 7-Day Avg -21.55% | -6.71%-12.27% | -1.78%
Prior 7-Day Eod 7.48% | 15.16%-- | --
Current vs 7-Day Eod -9.88% | -0.24%-- | --
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 9.33% | 13.14%
Calls: 11.46% | 10.29%
Puts: 7.19% | 16.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.85M) vs puts ($887.1K). Massive premium surge with dollar volume up 217% vs prior. Dollar volume significantly above 7-day average (54% higher). Above-average activity with volume up 71% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 9.4%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Jul 17157.20171.90$164.558.9%10.884
$1420.00Jul 17138.20152.00$145.109.5%20.883
$1460.00Jul 17174.10192.00$183.059.8%10.894

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. 14 found (avg delta 0.67, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Jul 17135.40152.00$143.7011.6%20.8978
$1240.00Jul 1754.6069.10$61.8523.4%10.67--
$1260.00Jul 1741.0055.50$48.2530.1%80.5938
$1260.00Aug 2197.00114.00$105.5016.1%520.5718
$1270.00Aug 2192.00110.00$101.0017.8%530.551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Jul 17174.10192.00$183.059.8%10.894
$1440.00Jul 17157.20171.90$164.558.9%10.884
$1420.00Jul 17138.20152.00$145.109.5%20.883
$1360.00Jul 1781.7099.60$90.6519.7%30.78--
$1300.00Jul 1738.3054.20$46.2534.4%30.58--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 526, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1270.00Aug 2192.00110.00$101.0017.8%530.551
$1260.00Aug 2197.00114.00$105.5016.1%520.5718
$1480.00Jul 171.0010.00$5.50163.6%310.09102
$1280.00Aug 2187.10103.90$95.5017.6%260.5358
$1320.00Jul 1711.2025.00$18.1076.2%250.3371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 171.6019.10$10.35169.1%440.1778
$1140.00Jul 171.0013.10$7.05171.6%220.1157
$1200.00Jul 176.2020.00$13.10105.3%220.2132
$1220.00Jul 179.4024.00$16.7087.4%220.2675
$1100.00Aug 2118.0034.50$26.2562.9%220.18165

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 34.6%, max 51.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 2175.2%49.7%51.3%9329
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 2170.5%54.3%29.9%40224
$1140.00Jul 17Aug 2166.2%54.0%22.5%24162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 41.55, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1500.00Jul 17$0.47$19.53$0.4741.55$1480.47
$1360.00$1480.00Jul 17$6.00$114.00$6.0019.00$1366.00
$1340.00$1360.00Jul 17$2.35$17.65$2.357.51$1342.35
$1320.00$1340.00Jul 17$4.25$15.75$4.253.71$1324.25
$1460.00$1500.00Aug 21$10.70$29.30$10.702.74$1470.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1180.00$1160.00Jul 17$1.25$18.75$1.2515.00$1178.75
$1140.00$1100.00Jul 17$2.92$37.08$2.9212.70$1137.08
$1160.00$1140.00Jul 17$2.05$17.95$2.058.76$1157.95
$1200.00$1180.00Jul 17$2.75$17.25$2.756.27$1197.25
$1220.00$1200.00Jul 17$3.60$16.40$3.604.56$1216.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 35.36, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1140.00$1240.00Jul 17$81.85$81.85$18.154.51$1221.85
$1240.00$1260.00Jul 17$13.60$13.60$6.402.13$1253.60
$1300.00$1310.00Aug 21$5.95$5.95$4.051.47$1305.95
$1260.00$1280.00Jul 17$11.85$11.85$8.151.45$1271.85
$1270.00$1280.00Aug 21$5.50$5.50$4.501.22$1275.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1440.00$1420.00Jul 17$19.45$19.45$0.5535.36$1420.55
$1460.00$1440.00Jul 17$18.50$18.50$1.5012.33$1441.50
$1420.00$1360.00Jul 17$54.45$54.45$5.559.81$1365.55
$1360.00$1300.00Jul 17$44.40$44.40$15.602.85$1315.60
$1280.00$1260.00Jul 17$8.85$8.85$11.150.79$1271.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $43.63, cheapest $16.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$16.8275.2%49.7%
$1260.00Jul 17Aug 21$57.2549.9%52.6%
$1280.00Jul 17Aug 21$59.1050.1%52.3%
$1320.00Jul 17Aug 21$59.4546.4%54.9%
$1300.00Jul 17Aug 21$60.9549.3%56.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$22.1270.5%54.3%
$1140.00Jul 17Aug 21$29.7066.2%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.73% of stock, avg 8.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Jul 17$27.10$46.25$73.35$1226.65$1373.355.73%
$1280.00Jul 17$36.40$37.95$74.35$1205.65$1354.355.81%
$1260.00Jul 17$48.25$29.10$77.35$1182.65$1337.356.05%
$1240.00Jul 17$61.85$21.30$83.15$1156.85$1323.156.50%
$1360.00Jul 17$11.50$90.65$102.15$1257.85$1462.157.98%
$1140.00Jul 17$143.70$7.05$150.75$989.25$1290.7511.78%
$1270.00Aug 21$101.00$86.60$187.60$1082.40$1457.6014.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.45% of stock, avg 5.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1200.00Jul 17$5.50$13.10$18.60$1181.40$1498.60
$1480.00$1220.00Jul 17$5.50$16.70$22.20$1197.80$1502.20
$1360.00$1200.00Jul 17$11.50$13.10$24.60$1175.40$1384.60
$1480.00$1240.00Jul 17$5.50$21.30$26.80$1213.20$1506.80
$1340.00$1200.00Jul 17$13.85$13.10$26.95$1173.05$1366.95
$1360.00$1220.00Jul 17$11.50$16.70$28.20$1191.80$1388.20
$1340.00$1220.00Jul 17$13.85$16.70$30.55$1189.45$1370.55
$1320.00$1200.00Jul 17$18.10$13.10$31.20$1168.80$1351.20
$1360.00$1240.00Jul 17$11.50$21.30$32.80$1207.20$1392.80
$1480.00$1260.00Jul 17$5.50$29.10$34.60$1225.40$1514.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 19.00, avg credit $14.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/11501300/1310Aug 21$9.50$0.5019.00$1140.50$1309.50
1140/11501270/1280Aug 21$9.05$0.959.53$1140.95$1279.05
1260/12801300/1320Jul 17$17.85$2.158.30$1262.15$1317.85
1200/12201240/1260Jul 17$17.20$2.806.14$1202.80$1257.20
1240/12601280/1300Jul 17$17.10$2.905.90$1242.90$1297.10
1240/12601300/1320Jul 17$16.80$3.205.25$1243.20$1316.80
1220/12401260/1280Jul 17$16.45$3.554.63$1223.55$1276.45
1180/12001240/1260Jul 17$16.35$3.654.48$1183.65$1256.35
1140/11501310/1320Aug 21$8.10$1.904.26$1141.90$1318.10
1140/11501260/1270Aug 21$8.05$1.954.13$1141.95$1268.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 65.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1300.00$1320.00Jul 17$0.30$19.7065.67
$1240.00$1260.00$1280.00Jul 17$1.75$18.2510.43
$1480.00$1500.00$1520.00Jul 17$1.77$18.2310.30
$1320.00$1340.00$1360.00Jul 17$1.90$18.109.53
$1270.00$1280.00$1290.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1200.00$1220.00Jul 17$0.85$19.1522.53
$1200.00$1220.00$1240.00Jul 17$1.00$19.0019.00
$1240.00$1260.00$1280.00Jul 17$1.05$18.9518.05
$1160.00$1180.00$1200.00Jul 17$1.50$18.5012.33
$1150.00$1170.00$1190.00Aug 21$2.35$17.657.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-9.20, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1460.001:2Aug 21-$9.20$70.80
$1460.00$1500.001:2Aug 21-$11.15$28.85
$1320.00$1380.001:2Aug 21-$34.25$25.75
$1480.00$1500.001:2Jul 17-$4.56$15.44
$1500.00$1520.001:2Jul 17-$7.63$12.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1190.001:2Aug 21-$19.70$60.30
$1360.00$1300.001:2Jul 17-$1.85$58.15
$1140.00$1100.001:2Jul 17-$1.21$38.79
$1100.00$1060.001:2Jul 17-$7.73$32.27
$1140.00$1100.001:2Aug 21-$15.75$24.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.81%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Aug 21$87.100.530.1%6.81%6.85%2658
$1290.00Aug 21$82.400.520.8%6.44%7.27%2--
$1300.00Aug 21$82.100.501.6%6.42%8.03%3--
$1310.00Aug 21$74.200.482.4%5.80%8.19%617
$1320.00Aug 21$69.100.473.2%5.40%8.57%323
$1380.00Aug 21$52.000.377.9%4.06%11.93%521
$1280.00Jul 17$29.100.500.1%2.27%2.32%2360
$1460.00Aug 21$24.700.2614.1%1.93%16.05%15--
$1300.00Jul 17$19.000.421.6%1.49%3.09%1786
$1500.00Aug 21$18.400.2017.2%1.44%18.68%8293

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, 193 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 $1260.00 11-20 call last traded $151.91 on 07/01 (now $170.00/$187.70) — try a limit near $170.00. Also watch the $1260.00 10-16 call last traded $80.08 on 06/22 (now $142.00/$158.60) — try a limit near $142.00; the $1140.00 07-17 call last traded $120.70 on 07/02 (now $135.40/$152.00) — try a limit near $135.40. Most tradeable put: the $1440.00 07-17 put last traded $262.00 on 06/26 (now $157.20/$171.90) — try a limit near $164.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Jul 17$29.10$43.70$36.40$41.45 07/02$12.20–$66.05$36.4060
$1280.00Aug 21$87.10$103.90$95.50$95.00 06/11$40.35–$113.00$95.0058
$1280.00Oct 16$132.00$149.10$140.55$74.58 06/22$74.00–$158.30$132.004
$1280.00Dec 18$178.00$194.60$186.30$167.70 07/01$111.40–$205.90$178.00--
$1280.00Jan 15$194.00$208.70$201.35$223.06 05/19$124.85–$220.45$201.35--
$1280.00Jan 21$364.00$384.00$374.00$347.90 06/11$271.00–$391.00$364.00--
$1280.00Nov 20$162.00$180.00$171.00--$171.00–$171.00—$162.003
$1270.00Aug 21$92.00$110.00$101.00$85.97 07/02$42.05–$118.40$92.001
$1270.00Oct 16$136.20$155.30$145.75$114.40 06/17$76.45–$163.00$136.204
$1290.00Oct 16$126.60$145.50$136.05$171.60 05/26$73.30–$153.50$136.05--
$1260.00Jul 17$41.00$55.50$48.25$50.48 07/02$12.70–$75.70$48.2538
$1260.00Aug 21$97.00$114.00$105.50$100.98 07/02$45.95–$122.35$100.9818
$1260.00Oct 16$142.00$158.60$150.30$80.08 06/22$79.80–$168.15$142.004
$1260.00Nov 20$170.00$187.70$178.85$151.91 07/01$103.85–$198.95$170.00173
$1260.00Dec 18$188.00$204.70$196.35$198.33 06/09$118.60–$216.05$196.35--
$1260.00Jan 15$204.00$218.80$211.40$235.65 06/10$130.60–$229.35$211.40--
$1260.00Mar 19$240.00$258.80$249.40$269.75 06/10$163.70–$268.10$249.40--
$1260.00Jan 21$374.00$392.00$383.00$341.50 06/11$277.00–$400.00$374.00--
$1300.00Jul 17$19.00$35.20$27.10$34.67 07/02$10.30–$59.65$27.1086
$1300.00Aug 21$82.10$94.00$88.05$78.90 07/02$36.95–$102.40$82.10--
$1300.00Oct 16$122.10$141.50$131.80$66.13 06/22$68.70–$149.30$122.10--
$1300.00Dec 18$168.00$186.20$177.10$125.00 06/17$104.85–$196.55$168.00--
$1300.00Jan 15$184.00$197.90$190.95$114.90 06/22$119.65–$211.45$184.00--
$1300.00Mar 19$222.00$240.00$231.00$196.40 06/05$149.70–$248.60$222.00--
$1300.00Jan 21$356.00$376.00$366.00$406.08 05/29$263.00–$382.00$366.00--
$1250.00Aug 21$103.20$119.40$111.30$84.65 06/29$47.15–$129.00$103.20--
$1250.00Oct 16$146.00$165.70$155.85$150.30 06/11$83.90–$173.50$150.30--
$1310.00Aug 21$74.20$90.00$82.10--$79.30–$82.10$74.2017
$1240.00Jul 17$54.60$69.10$61.85$68.00 07/02$16.15–$83.75$61.85--
$1240.00Aug 21$110.10$123.70$116.90$83.00 07/01$49.95–$136.05$110.10--
$1240.00Oct 16$152.00$169.80$160.90$87.30 06/23$87.75–$178.85$152.00--
$1240.00Dec 18$198.00$215.40$206.70$206.84 06/09$125.80–$226.55$206.70--
$1240.00Jan 15$214.00$227.00$220.50$242.18 05/22$137.85–$240.20$220.50--
$1240.00Mar 19$250.00$268.30$259.15$275.43 05/22$171.00–$278.00$259.15--
$1320.00Jul 17$11.20$25.00$18.10$28.45 07/02$9.75–$51.00$18.1071
$1320.00Aug 21$69.10$86.00$77.55$61.26 07/01$32.55–$96.00$69.1023
$1320.00Oct 16$114.00$131.80$122.90$61.27 06/22$63.95–$139.20$114.00--
$1320.00Nov 20$142.10$161.40$151.75$92.30 06/18$85.95–$169.20$142.10--
$1320.00Jan 15$176.00$188.20$182.10$164.50 06/03$111.50–$201.15$176.00--
$1320.00Jan 21$348.00$368.00$358.00$345.64 06/09$257.00–$376.00$348.00--
$1220.00Jul 17$66.40$84.00$75.20$80.00 07/02$19.30–$97.40$75.20--
$1220.00Aug 21$119.00$135.50$127.25$102.00 07/01$55.40–$146.95$119.00--
$1220.00Oct 16$162.20$182.00$172.10$203.70 05/26$93.40–$189.95$172.10--
$1220.00Nov 20$190.30$209.00$199.65$117.20 06/23$118.20–$218.65$190.30--
$1220.00Dec 18$208.00$225.90$216.95$240.27 06/02$132.00–$235.70$216.95--
$1220.00Jan 15$224.00$237.50$230.75$205.10 07/01$145.40–$252.40$224.00--
$1220.00Mar 19$260.00$277.60$268.80$278.60 05/22$177.65–$288.15$268.80--
$1220.00Jan 21$390.00$410.00$400.00$285.20 06/22$289.00–$418.00$390.00--
$1340.00Jul 17$5.90$21.80$13.85$8.90 06/29$7.90–$46.00$8.9018
$1340.00Aug 21$60.90$78.00$69.45$33.50 06/22$30.25–$88.30$60.90--
$1340.00Oct 16$106.00$121.90$113.95$64.30 06/18$59.15–$130.35$106.00--
$1340.00Dec 18$152.00$168.80$160.40$152.17 06/03$95.05–$178.05$152.17--
$1340.00Jan 15$166.00$180.40$173.20$108.43 06/18$105.60–$192.60$166.00--
$1210.00Aug 21$126.10$141.20$133.65$102.00 07/01$59.65–$153.50$126.10--
$1210.00Oct 16$168.00$185.90$176.95$97.00 06/23$97.05–$196.60$168.00--
$1350.00Oct 16$102.00$119.50$110.75$149.62 05/29$56.95–$126.05$110.75--
$1200.00Jul 17$82.30$100.00$91.15$93.00 07/02$25.40–$114.25$91.15--
$1200.00Aug 21$131.20$147.20$139.20$88.28 06/30$61.75–$158.75$131.20--
$1200.00Oct 16$174.00$192.00$183.00$135.85 06/17$100.15–$202.00$174.00--
$1200.00Nov 20$202.00$218.10$210.05$171.05 06/26$126.55–$230.35$202.00--
$1200.00Dec 18$218.00$234.60$226.30$148.00 05/06$139.45–$247.95$218.00--
$1200.00Jan 15$234.00$248.30$241.15$190.10 06/29$153.95–$262.55$234.00--
$1200.00Mar 19$270.00$289.10$279.55$190.69 06/18$186.00–$299.45$270.00--
$1200.00Jan 21$400.00$418.00$409.00$372.50 06/11$295.00–$427.00$400.00--
$1360.00Jul 17$3.00$20.00$11.50$17.60 07/02$6.55–$41.35$11.5030
$1360.00Aug 21$52.80$70.00$61.40$62.00 07/02$26.20–$82.00$61.40--
$1360.00Oct 16$98.00$116.00$107.00$94.20 06/05$55.65–$122.00$98.00--
$1360.00Jan 15$158.00$171.40$164.70$104.87 06/18$100.75–$183.80$158.00--
$1360.00Jun 17$242.00$260.00$251.00$162.50 06/22$167.00–$267.00$242.00--
$1180.00Jul 17$98.60$115.70$107.15$104.00 07/02$31.85–$131.95$104.00--
$1180.00Aug 21$143.60$161.80$152.70$145.20 07/02$68.10–$172.90$145.20--
$1180.00Oct 16$184.90$201.90$193.40$107.60 06/23$106.55–$213.10$184.90--
$1180.00Nov 20$212.00$229.20$220.60$189.11 07/01$132.60–$240.90$212.00--
$1180.00Dec 18$230.00$246.80$238.40$193.30 06/30$146.30–$258.35$230.00--
$1380.00Jul 17$1.30$20.00$10.65$10.15 07/02$4.50–$37.00$10.15--
$1380.00Aug 21$52.00$59.80$55.90$55.30 07/02$24.90–$77.15$55.3021
$1380.00Oct 16$90.00$108.10$99.05$62.00 06/24$51.10–$116.00$90.00--
$1380.00Nov 20$118.00$135.80$126.90$76.62 06/18$71.80–$143.90$118.00--
$1380.00Dec 18$134.00$152.60$143.30$88.12 06/18$84.20–$160.20$134.00--
$1380.00Jan 15$150.00$164.70$157.35$144.60 06/03$95.65–$176.25$150.00--
$1390.00Mar 19$183.80$201.40$192.60$182.10 06/04$123.20–$210.25$183.80--
$1160.00Jul 17$117.30$134.00$125.65$63.26 06/29$35.85–$149.45$117.30--
$1160.00Aug 21$157.00$174.00$165.50$76.10 06/23$75.05–$185.90$157.00--
$1160.00Oct 16$197.80$216.00$206.90$234.40 05/26$114.65–$226.50$206.90--
$1160.00Jan 21$418.00$438.00$428.00$377.00 06/03$313.00–$446.00$418.00--
$1400.00Jul 17$2.00$17.00$9.50$10.88 07/02$2.53–$30.75$9.50--
$1400.00Aug 21$44.90$49.40$47.15$51.00 07/02$22.10–$71.10$47.15--
$1400.00Oct 16$82.10$100.70$91.40$84.29 06/03$47.35–$109.30$84.29--
$1400.00Nov 20$112.00$128.70$120.35$107.30 05/18$66.75–$135.95$112.00--
$1400.00Dec 18$128.00$143.50$135.75$172.97 05/21$78.10–$152.60$135.75--
$1400.00Jan 15$142.00$155.10$148.55$143.43 06/11$90.95–$167.25$143.43--
$1400.00Mar 19$178.70$197.80$188.25$179.50 06/04$119.00–$205.65$179.50--
$1400.00Jan 21$318.00$336.00$327.00$310.00 06/08$233.00–$342.00$318.00--
$1150.00Aug 21$164.00$181.90$172.95$83.20 06/18$81.10–$192.65$164.00--
$1410.00Mar 19$176.00$193.80$184.90$176.40 06/04$117.60–$201.90$176.40--
$1140.00Jul 17$135.40$152.00$143.70$120.70 07/02$44.10–$168.15$135.4078
$1140.00Aug 21$170.60$188.00$179.30$171.50 07/02$84.20–$200.90$171.50--
$1420.00Jul 17$0.05$13.30$6.68$5.96 06/23$6.00–$28.70$5.96--
$1480.00Jul 17$1.00$10.00$5.50--$5.50–$5.50—$1.00102
$1500.00Jul 17$0.05$10.00$5.03--$3.03–$5.03$0.0536
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Jul 17$30.50$45.40$37.95$139.50 06/17$31.50–$201.65$37.95--
$1280.00Aug 21$85.10$100.00$92.55$155.30 06/09$82.15–$226.95$92.55--
$1280.00Nov 20$145.80$161.00$153.40$229.10 06/16$142.55–$271.70$153.406
$1280.00Mar 19$196.00$212.80$204.40$284.90 06/12$200.05–$310.25$204.40--
$1270.00Oct 16$114.00$132.40$123.20$202.40 06/16$116.20–$246.70$123.20--
$1270.00Aug 21$79.20$94.00$86.60--$86.60–$86.60—$79.206
$1260.00Jul 17$22.30$35.90$29.10$52.20 07/02$24.30–$183.50$29.1047
$1260.00Aug 21$75.20$90.00$82.60$219.98 06/22$74.80–$211.25$82.60--
$1260.00Jan 15$158.00$173.10$165.55$211.43 06/10$160.50–$277.05$165.55--
$1260.00Mar 19$186.00$203.20$194.60$250.40 06/26$189.80–$299.85$194.60--
$1300.00Jul 17$38.30$54.20$46.25$131.07 06/26$41.55–$219.60$46.25--
$1300.00Aug 21$93.10$107.60$100.35$163.00 06/10$92.40–$241.55$100.35--
$1300.00Mar 19$206.00$223.50$214.75$294.00 05/19$209.85–$325.20$214.75--
$1250.00Aug 21$69.90$84.00$76.95$85.15 07/02$70.05–$203.40$76.95--
$1240.00Jul 17$15.10$27.50$21.30$39.00 07/02$16.50–$167.05$21.30--
$1240.00Aug 21$66.30$78.40$72.35$126.00 06/10$66.80–$197.15$72.35--
$1240.00Oct 16$101.50$114.50$108.00$164.08 05/26$102.25–$225.10$108.002
$1240.00Nov 20$122.20$142.00$132.10$193.90 05/22$124.40–$243.15$132.10--
$1240.00Dec 18$136.00$153.60$144.80$214.00 06/11$138.60–$254.45$144.80--
$1240.00Jan 15$148.00$163.50$155.75$214.50 05/22$150.60–$263.60$155.75--
$1240.00Mar 19$176.00$193.90$184.95$238.90 06/26$179.95–$285.90$184.95--
$1240.00Jan 21$266.00$286.00$276.00$324.00 06/02$269.00–$361.50$276.00--
$1320.00Jul 17$50.40$66.90$58.65$157.30 06/30$49.95–$235.25$58.65--
$1320.00Aug 21$105.90$122.00$113.95$206.00 06/11$102.65–$259.45$113.95--
$1320.00Dec 18$178.00$194.50$186.25$212.97 06/01$179.10–$309.75$186.25--
$1320.00Mar 19$216.00$233.80$224.90$265.40 07/01$220.10–$338.20$224.90--
$1230.00Aug 21$61.00$75.90$68.45$79.10 07/02$59.60–$188.95$68.45--
$1230.00Oct 16$94.00$113.40$103.70$139.10 07/01$97.75–$218.45$103.70--
$1220.00Jul 17$9.40$24.00$16.70$49.70 07/01$11.60–$150.10$16.7075
$1220.00Aug 21$57.90$70.80$64.35$75.00 07/02$57.65–$181.35$64.35--
$1220.00Oct 16$90.00$108.70$99.35$131.50 07/01$93.20–$211.85$99.35--
$1220.00Nov 20$114.00$132.20$123.10$194.90 06/11$115.55–$231.50$123.10--
$1220.00Mar 19$166.00$184.30$175.15$228.00 06/26$170.90–$274.20$175.15--
$1220.00Jan 21$256.00$276.00$266.00$330.91 05/18$259.00–$348.30$266.00--
$1340.00Aug 21$117.80$134.00$125.90$168.40 05/29$114.65–$275.80$125.90--
$1340.00Oct 16$152.00$171.30$161.65$305.95 06/22$152.85–$299.65$161.65--
$1340.00Nov 20$176.00$194.50$185.25$322.15 06/22$176.70–$315.40$185.25--
$1340.00Dec 18$188.00$204.90$196.45$223.42 06/01$190.05–$323.10$196.45--
$1340.00Mar 19$228.00$246.10$237.05$295.90 06/09$231.20–$352.25$237.05--
$1200.00Jul 17$6.20$20.00$13.10$24.00 07/02$9.85–$135.15$13.1032
$1200.00Aug 21$48.90$64.00$56.45$69.81 07/02$50.35–$166.10$56.45--
$1200.00Nov 20$104.00$122.90$113.45$198.40 06/03$106.10–$218.80$113.45--
$1200.00Dec 18$118.00$135.50$126.75$235.08 06/22$121.05–$228.85$126.75--
$1200.00Jan 15$130.00$145.40$137.70$188.45 06/09$133.15–$239.55$137.70--
$1200.00Mar 19$156.00$175.20$165.60$262.40 06/18$162.35–$261.75$165.60--
$1200.00Jan 21$246.00$266.00$256.00$305.00 06/26$249.00–$336.10$256.00--
$1360.00Jul 17$81.70$99.60$90.65$242.40 06/18$76.40–$273.90$90.65--
$1360.00Aug 21$130.10$146.00$138.05$230.70 06/15$126.55–$293.10$138.05--
$1360.00Mar 19$238.00$256.00$247.00$308.00 06/09$242.10–$367.45$247.00--
$1190.00Jan 15$124.00$141.00$132.50$194.67 06/16$128.00–$232.90$132.50--
$1180.00Jul 17$1.60$19.10$10.35$18.20 07/02$8.10–$120.10$10.3578
$1180.00Aug 21$42.10$56.00$49.05$59.36 07/02$42.75–$154.25$49.05--
$1180.00Oct 16$74.00$92.00$83.00$183.70 06/18$77.10–$184.40$83.00--
$1180.00Nov 20$96.00$114.20$105.10$152.58 06/30$100.00–$205.30$105.10--
$1180.00Jan 15$120.00$136.70$128.35$180.14 06/29$124.40–$226.80$128.35--
$1380.00Jul 17$99.50$117.90$108.70$162.40 07/02$91.50–$292.70$108.70--
$1380.00Dec 18$212.00$227.80$219.90$295.14 06/08$212.45–$353.15$219.90--
$1170.00Jan 15$116.00$132.40$124.20$186.35 06/08$120.00–$220.50$124.20--
$1170.00Aug 21$39.40$51.70$45.55--$45.55–$45.55—$39.403
$1390.00Dec 18$218.00$235.00$226.50$301.84 06/08$219.15–$360.55$226.50--
$1160.00Jul 17$1.00$17.20$9.10$16.00 07/02$5.43–$106.60$9.1044
$1160.00Aug 21$35.80$49.80$42.80$53.00 07/02$37.55–$141.90$42.80--
$1160.00Oct 16$65.50$84.00$74.75$133.10 06/16$70.20–$172.35$74.75--
$1160.00Jan 15$112.00$128.40$120.20$175.70 06/26$116.30–$215.85$120.20--
$1400.00Jul 17$117.60$135.80$126.70$206.00 06/30$108.50–$312.25$126.70--
$1400.00Oct 16$190.00$208.10$199.05$352.07 06/22$189.20–$346.25$199.05--
$1400.00Nov 20$212.00$231.10$221.55$247.00 07/02$210.70–$361.20$221.55--
$1400.00Jan 15$236.00$250.70$243.35$308.00 05/26$234.45–$375.30$243.35--
$1400.00Mar 19$262.00$279.30$270.65$318.66 05/22$265.10–$395.55$270.65--
$1400.00Jan 21$356.00$376.00$366.00$407.00 05/21$357.00–$466.45$366.00--
$1150.00Aug 21$32.90$47.70$40.30$77.06 06/29$35.40–$135.65$40.30--
$1150.00Jan 15$108.00$124.40$116.20$187.40 06/24$112.00–$208.45$116.20--
$1140.00Jul 17$1.00$13.10$7.05$13.70 07/02$5.38–$92.60$7.0557
$1140.00Aug 21$29.50$44.00$36.75$46.98 07/02$30.75–$129.90$36.75105
$1140.00Oct 16$58.00$77.00$67.50$135.10 06/12$63.30–$161.70$67.50--
$1140.00Jan 15$104.00$120.60$112.30$174.50 06/17$108.45–$204.05$112.30--
$1420.00Jul 17$138.20$152.00$145.10--$145.10–$145.10—$138.203
$1130.00Aug 21$26.10$42.00$34.05$126.50 06/18$31.00–$123.30$34.05--
$1130.00Jan 15$100.00$116.80$108.40$172.89 06/24$105.00–$197.35$108.40--
$1120.00Jul 17$0.05$12.10$6.08$17.65 07/01$5.03–$81.10$6.08--
$1120.00Aug 21$23.20$39.90$31.55$36.82 07/02$27.70–$116.95$31.55--
$1120.00Oct 16$51.00$70.00$60.50$153.13 06/22$58.05–$149.85$60.50--
$1120.00Mar 19$122.70$142.00$132.35$165.00 06/01$128.10–$215.05$132.35--
$1120.00Jan 21$208.00$228.00$218.00$245.07 05/29$211.00–$289.30$218.00--
$1440.00Jul 17$157.20$171.90$164.55$262.00 06/26$143.75–$350.45$164.554
$1440.00Aug 21$184.80$201.80$193.30$292.86 06/15$178.90–$361.90$193.30--
$1100.00Jul 17$0.05$8.20$4.13$7.23 07/02$3.43–$70.50$4.1359
$1100.00Aug 21$18.00$34.50$26.25$31.50 07/02$26.10–$108.10$26.25165
$1100.00Oct 16$46.30$64.00$55.15$133.68 06/23$51.70–$138.95$55.15--
$1100.00Nov 20$66.00$84.40$75.20$116.03 06/26$69.95–$158.15$75.20--
$1100.00Dec 18$78.00$96.00$87.00$161.25 06/18$83.10–$172.05$87.00--
$1100.00Jan 15$90.10$105.30$97.70$165.55 06/03$94.00–$180.65$97.70--
$1100.00Mar 19$114.40$134.00$124.20$198.68 06/23$121.65–$204.70$124.20--
$1460.00Jul 17$174.10$192.00$183.05$283.50 06/15$161.20–$371.35$183.054
$1090.00Jan 15$86.00$102.60$94.30$166.84 06/23$89.85–$174.95$94.30--
$1080.00Jul 17$0.05$3.80$1.92$10.49 07/01$1.92–$60.05$1.92--
$1080.00Aug 21$14.00$27.80$20.90$94.20 06/23$20.90–$97.25$20.90--
$1080.00Oct 16$39.80$58.00$48.90$121.20 06/23$46.45–$126.65$48.90--
$1080.00Nov 20$60.20$77.70$68.95$152.10 06/18$63.40–$150.10$68.95--
$1080.00Dec 18$70.00$89.70$79.85$155.91 06/18$76.30–$161.85$79.85--

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 489
Total Puts 336
Put/Call Ratio 0.69
Net Difference 153

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,695
Total Puts 2,607
Average Put/Call Ratio 1.15
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