Tour v309
FICO
FAIR ISAAC CORP
$1250.90 -2.23%
(7/9 18:29) ◀
|
Friday, July 10, 2026 (6:29pm)
January 2026
|
▶ (7/13 18:29)
◀ 7/10 18:29 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,463
Calls: 470 (32%)
Puts: 993 (68%)
Prior (07/09) 825
Calls: 489 (59%)
Puts: 336 (41%)
Current vs Prior +77.33%
Calls: -3.89% (Calls)
Puts: +195.54% (Puts)
Prior 7-Day Total 5,357
Calls: 2,777 (52%)
Puts: 2,580 (48%)
Prior 7-Day Average 765
Calls: 396 (52%)
Puts: 368 (48%)
Current vs Prior 7-Day Avg +91.17%
Calls: +18.47%
Puts: +169.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $14.23M
Calls: $1.76M (12%)
Puts: $12.47M (88%)
Prior (07/09) $4.74M
Calls: $3.85M (81%)
Puts: $887.1K (19%)
Current vs Prior +200.07%
Calls: -54.42%
Puts: +1305.55%
Prior 7-Day Total $19.92M
Calls: $11.71M (59%)
Puts: $8.21M (41%)
Prior 7-Day Average $2.85M
Calls: $1.67M (59%)
Puts: $1.17M (41%)
Current vs Prior 7-Day Avg +399.98%
Calls: +5.02%
Puts: +963.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 2.11
Prior (07/09) 0.69
Current vs Prior +207.48%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +87.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,580
Calls: 1,401 (54%)
Puts: 1,179 (46%)
Prior (07/09) 2,683
Calls: 1,839 (69%)
Puts: 844 (31%)
Current vs Prior -3.84%
Prior 7-Day Total 17,754
Calls: 9,828 (55%)
Puts: 7,926 (45%)
Prior 7-Day Average 2,536
Calls: 1,404 (55%)
Puts: 1,132 (45%)
Current vs Prior 7-Day Avg +1.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.59% | 14.49%5.59% | 14.49%
Prior 6.74% | 15.13%6.74% | 15.13%
Current vs Prior -17.06% | -4.22%-17.06% | -4.22%
Prior 7-Day Avg 8.17% | 15.89%7.44% | 15.33%
Current vs 7-Day Avg -31.57% | -8.81%-24.94% | -5.51%
Prior 7-Day Eod 6.74% | 15.13%-- | --
Current vs 7-Day Eod -17.06% | -4.22%-- | --
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 bearish conviction with 88% of dollar volume in puts ($12.47M) vs calls ($1.76M). Massive premium surge with dollar volume up 200% vs prior. Dollar volume significantly above 7-day average (400% higher). Above-average activity with volume up 77% vs prior.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 6.8%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17188.40201.60$195.006.8%20.9722
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.65, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Jul 17188.40201.60$195.006.8%20.9722
$1200.00Jul 1757.5073.30$65.4024.2%30.7833
$1220.00Jul 1742.9055.80$49.3526.1%60.6828
$1200.00Aug 21114.20128.00$121.1011.4%110.64--
$1250.00Aug 2186.00100.60$93.3015.6%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Jul 1784.0099.70$91.8517.1%10.8310
$1280.00Jul 1738.0050.00$44.0027.3%10.6539
$1340.00Aug 21128.00144.30$136.1512.0%40.6111
$1320.00Aug 21116.00129.50$122.7511.0%800.598
$1300.00Aug 21104.00118.70$111.3513.2%380.55103

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 595, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 2164.4077.80$71.1018.8%250.46--
$1360.00Aug 2142.7050.50$46.6016.7%230.35--
$1260.00Aug 2182.9094.30$88.6012.9%170.53--
$1500.00Aug 2112.3026.20$19.2572.2%160.18301
$1200.00Aug 21114.20128.00$121.1011.4%110.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Aug 21116.00129.50$122.7511.0%800.598
$1250.00Aug 2176.0089.60$82.8016.4%750.4614
$1260.00Aug 2180.1095.80$87.9517.9%590.4897
$1190.00Aug 2154.3061.00$57.6511.6%510.3548
$1300.00Aug 21104.00118.70$111.3513.2%380.55103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 22.9%, max 65.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1480.00Jul 17Aug 2185.3%51.7%65.1%995
$1400.00Jul 17Aug 2162.1%50.6%22.7%9190
$1380.00Jul 17Aug 2156.6%51.6%9.7%1584
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 2158.5%53.0%10.3%22187
$1160.00Jul 17Aug 2156.3%52.8%6.8%1644

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 165.67, avg 10.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1380.00$1400.00Jul 17$0.12$19.88$0.12165.67$1380.12
$1320.00$1380.00Jul 17$0.60$59.40$0.6099.00$1320.60
$1400.00$1420.00Aug 21$1.95$18.05$1.959.26$1401.95
$1480.00$1500.00Aug 21$2.90$17.10$2.905.90$1482.90
$1440.00$1460.00Aug 21$3.65$16.35$3.654.48$1443.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Jul 17$0.35$19.65$0.3556.14$1099.65
$1160.00$1140.00Jul 17$1.45$18.55$1.4512.79$1158.55
$1140.00$1100.00Jul 17$4.37$35.63$4.378.15$1135.63
$1200.00$1180.00Jul 17$2.50$17.50$2.507.00$1197.50
$1100.00$1050.00Aug 21$11.60$38.40$11.603.31$1088.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 12.46, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1200.00Jul 17$129.60$129.60$10.4012.46$1189.60
$1200.00$1220.00Jul 17$16.05$16.05$3.954.06$1216.05
$1280.00$1290.00Aug 21$6.20$6.20$3.801.63$1286.20
$1300.00$1320.00Aug 21$12.15$12.15$7.851.55$1312.15
$1220.00$1260.00Jul 17$22.45$22.45$17.551.28$1242.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1340.00$1280.00Jul 17$47.85$47.85$12.153.94$1292.15
$1340.00$1320.00Aug 21$13.40$13.40$6.602.03$1326.60
$1280.00$1270.00Aug 21$6.20$6.20$3.801.63$1273.80
$1270.00$1260.00Aug 21$6.00$6.00$4.001.50$1264.00
$1320.00$1300.00Aug 21$11.40$11.40$8.601.33$1308.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $46.07, cheapest $16.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1480.00Jul 17Aug 21$16.5785.3%51.7%
$1400.00Jul 17Aug 21$30.9262.1%50.6%
$1380.00Jul 17Aug 21$37.3056.6%51.6%
$1320.00Jul 17Aug 21$53.1038.7%50.4%
$1200.00Jul 17Aug 21$55.7042.9%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$26.1758.5%53.0%
$1160.00Jul 17Aug 21$38.6556.3%52.8%
$1340.00Jul 17Aug 21$44.3050.4%52.7%
$1260.00Jul 17Aug 21$54.4044.2%50.3%
$1280.00Jul 17Aug 21$56.1540.3%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.83% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1260.00Jul 17$26.90$33.55$60.45$1199.55$1320.454.83%
$1280.00Jul 17$16.40$44.00$60.40$1219.60$1340.404.83%
$1220.00Jul 17$49.35$16.20$65.55$1154.45$1285.555.24%
$1200.00Jul 17$65.40$9.90$75.30$1124.70$1275.306.02%
$1250.00Aug 21$93.30$82.80$176.10$1073.90$1426.1014.08%
$1260.00Aug 21$88.60$87.95$176.55$1083.45$1436.5514.11%
$1280.00Aug 21$79.30$100.15$179.45$1100.55$1459.4514.35%
$1320.00Aug 21$58.95$122.75$181.70$1138.30$1501.7014.53%
$1300.00Aug 21$71.10$111.35$182.45$1117.55$1482.4514.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.01% of stock, avg 6.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1180.00Jul 17$5.25$7.40$12.65$1167.35$1392.65
$1320.00$1180.00Jul 17$5.85$7.40$13.25$1166.75$1333.25
$1380.00$1160.00Jul 17$5.25$7.95$13.20$1146.80$1393.20
$1320.00$1160.00Jul 17$5.85$7.95$13.80$1146.20$1333.80
$1380.00$1200.00Jul 17$5.25$9.90$15.15$1184.85$1395.15
$1320.00$1200.00Jul 17$5.85$9.90$15.75$1184.25$1335.75
$1300.00$1180.00Jul 17$10.00$7.40$17.40$1162.60$1317.40
$1300.00$1160.00Jul 17$10.00$7.95$17.95$1142.05$1317.95
$1300.00$1200.00Jul 17$10.00$9.90$19.90$1180.10$1319.90
$1380.00$1220.00Jul 17$5.25$16.20$21.45$1198.55$1401.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 11.12, avg credit $15.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1270/12801300/1320Aug 21$18.35$1.6511.12$1261.65$1318.35
1230/12501260/1280Aug 21$18.20$1.8010.11$1231.80$1278.20
1220/12401260/1280Jul 17$18.15$1.859.81$1221.85$1278.15
1260/12701300/1320Aug 21$18.15$1.859.81$1251.85$1318.15
1150/11601250/1260Aug 21$9.00$1.009.00$1151.00$1259.00
1280/13001380/1400Aug 21$17.70$2.307.70$1282.30$1397.70
1140/11601200/1220Jul 17$17.50$2.507.00$1142.50$1217.50
1250/12601300/1320Aug 21$17.30$2.706.41$1242.70$1317.30
1200/12201260/1280Jul 17$16.80$3.205.25$1203.20$1276.80
1100/11501200/1250Aug 21$41.80$8.205.10$1108.20$1241.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1420.00$1440.00$1460.00Aug 21$0.35$19.6556.14
$1460.00$1480.00$1500.00Aug 21$1.40$18.6013.29
$1280.00$1300.00$1320.00Jul 17$2.25$17.757.89
$1260.00$1280.00$1300.00Jul 17$4.10$15.903.88
$1380.00$1400.00$1420.00Aug 21$4.55$15.453.40
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1300.00$1320.00Aug 21$0.20$19.8099.00
$1260.00$1270.00$1280.00Aug 21$0.20$9.8049.00
$1240.00$1260.00$1280.00Jul 17$0.75$19.2525.67
$1050.00$1100.00$1150.00Aug 21$2.40$47.6019.83
$1200.00$1220.00$1240.00Jul 17$1.35$18.6513.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-6.03, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1480.001:2Jul 17-$6.03$73.97
$1320.00$1380.001:2Jul 17-$4.65$55.35
$1220.00$1260.001:2Jul 17-$4.45$35.55
$1300.00$1320.001:2Jul 17-$1.70$18.30
$1280.00$1300.001:2Jul 17-$3.60$16.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1100.00$1050.001:2Aug 21-$5.10$44.90
$1150.00$1100.001:2Aug 21-$14.30$35.70
$1100.00$1080.001:2Jul 17-$1.43$18.57
$1220.00$1200.001:2Jul 17-$3.60$16.40
$1200.00$1180.001:2Jul 17-$4.90$15.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 6.63%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1260.00Aug 21$82.900.530.7%6.63%7.35%17--
$1280.00Aug 21$72.700.492.3%5.81%8.14%462
$1290.00Aug 21$65.800.473.1%5.26%8.39%10--
$1300.00Aug 21$64.400.463.9%5.15%9.07%25--
$1320.00Aug 21$54.100.425.5%4.32%9.85%8--
$1360.00Aug 21$42.700.358.7%3.41%12.14%23--
$1380.00Aug 21$40.200.3310.3%3.21%13.53%823
$1400.00Aug 21$32.100.2911.9%2.57%14.49%347
$1420.00Aug 21$26.200.2713.5%2.09%15.61%119
$1440.00Aug 21$22.200.2515.1%1.77%16.89%46

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, 190 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 $1400.00 01-21 call last traded $310.00 on 06/08 (now $302.00/$318.00) — try a limit near $310.00. Also watch the $1380.00 08-21 call last traded $55.30 on 07/02 (now $40.20/$44.90) — try a limit near $42.55; the $1280.00 08-21 call last traded $95.00 on 06/11 (now $72.70/$85.90) — try a limit near $79.30. Most tradeable put: the $1300.00 03-19 put last traded $294.00 on 05/19 (now $216.90/$233.30) — try a limit near $225.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Aug 21$86.00$100.60$93.30$84.65 06/29$47.15–$129.00$86.00--
$1250.00Oct 16$130.50$147.20$138.85$150.30 06/11$83.90–$173.50$138.85--
$1260.00Jul 17$19.70$34.10$26.90$50.48 07/02$12.70–$67.15$26.9045
$1260.00Aug 21$82.90$94.30$88.60$100.98 07/02$45.95–$122.35$88.60--
$1260.00Oct 16$125.20$142.40$133.80$80.08 06/22$79.80–$168.15$125.20--
$1260.00Nov 20$156.00$169.20$162.60$151.91 07/01$103.85–$198.95$156.00--
$1260.00Dec 18$172.00$186.20$179.10$198.33 06/09$118.60–$216.05$179.10--
$1260.00Jan 15$188.00$202.30$195.15$235.65 06/10$130.60–$229.35$195.15--
$1260.00Mar 19$224.90$238.20$231.55$269.75 06/10$163.70–$268.10$231.55--
$1260.00Jan 21$355.00$372.00$363.50$341.50 06/11$277.00–$400.00$355.00--
$1240.00Jul 17$30.80$41.90$36.35$68.00 07/02$16.15–$80.25$36.35--
$1240.00Aug 21$91.90$106.00$98.95$83.00 07/01$49.95–$136.05$91.90--
$1240.00Oct 16$134.30$151.40$142.85$87.30 06/23$87.75–$178.85$134.30--
$1240.00Dec 18$182.00$194.00$188.00$206.84 06/09$125.80–$226.55$188.00--
$1240.00Jan 15$198.00$212.20$205.10$242.18 05/22$137.85–$240.20$205.10--
$1240.00Mar 19$235.90$250.00$242.95$275.43 05/22$171.00–$278.00$242.95--
$1270.00Aug 21$76.80$90.60$83.70$85.97 07/02$42.05–$118.40$83.70--
$1270.00Oct 16$122.00$137.60$129.80$114.40 06/17$76.45–$163.00$122.00--
$1280.00Jul 17$12.30$20.50$16.40$41.45 07/02$12.20–$55.70$16.40--
$1280.00Aug 21$72.70$85.90$79.30$95.00 06/11$40.35–$113.00$79.3062
$1280.00Oct 16$118.00$132.60$125.30$74.58 06/22$74.00–$158.30$118.00--
$1280.00Dec 18$164.00$176.70$170.35$167.70 07/01$111.40–$205.90$167.70--
$1280.00Jan 15$178.00$192.80$185.40$223.06 05/19$124.85–$220.45$185.40--
$1280.00Jan 21$346.00$364.00$355.00$347.90 06/11$271.00–$391.00$347.90--
$1220.00Jul 17$42.90$55.80$49.35$80.00 07/02$19.30–$97.40$49.3528
$1220.00Aug 21$101.10$112.90$107.00$102.00 07/01$55.40–$146.95$102.00--
$1220.00Oct 16$145.40$161.50$153.45$203.70 05/26$93.40–$189.95$153.45--
$1220.00Nov 20$176.00$190.00$183.00$117.20 06/23$118.20–$218.65$176.00--
$1220.00Dec 18$192.00$204.00$198.00$240.27 06/02$132.00–$235.70$198.00--
$1220.00Jan 15$208.50$222.50$215.50$205.10 07/01$145.40–$252.40$208.50--
$1220.00Mar 19$242.90$260.00$251.45$278.60 05/22$177.65–$288.15$251.45--
$1220.00Jan 21$372.00$390.00$381.00$285.20 06/22$289.00–$418.00$372.00--
$1290.00Oct 16$112.40$128.20$120.30$171.60 05/26$73.30–$153.50$120.30--
$1210.00Aug 21$106.00$122.50$114.25$102.00 07/01$59.65–$153.50$106.00--
$1210.00Oct 16$148.00$167.30$157.65$97.00 06/23$97.05–$196.60$148.00--
$1300.00Jul 17$4.20$15.80$10.00$34.67 07/02$10.00–$45.60$10.00--
$1300.00Aug 21$64.40$77.80$71.10$78.90 07/02$36.95–$102.40$71.10--
$1300.00Oct 16$108.10$123.90$116.00$66.13 06/22$68.70–$149.30$108.10--
$1300.00Dec 18$154.00$169.00$161.50$125.00 06/17$104.85–$196.55$154.00--
$1300.00Jan 15$172.00$184.90$178.45$114.90 06/22$119.65–$211.45$172.00--
$1300.00Mar 19$206.40$221.70$214.05$196.40 06/05$149.70–$248.60$206.40--
$1300.00Jan 21$338.00$356.00$347.00$406.08 05/29$263.00–$382.00$347.00--
$1200.00Jul 17$57.50$73.30$65.40$93.00 07/02$25.40–$114.25$65.4033
$1200.00Aug 21$114.20$128.00$121.10$88.28 06/30$61.75–$158.75$114.20--
$1200.00Oct 16$154.00$172.10$163.05$135.85 06/17$100.15–$202.00$154.00--
$1200.00Nov 20$186.00$200.10$193.05$171.05 06/26$126.55–$230.35$186.00--
$1200.00Dec 18$202.00$217.50$209.75$148.00 05/06$139.45–$247.95$202.00--
$1200.00Jan 15$218.00$233.00$225.50$190.10 06/29$153.95–$262.55$218.00--
$1200.00Mar 19$254.00$270.00$262.00$190.69 06/18$186.00–$299.45$254.00--
$1200.00Jan 21$380.00$398.00$389.00$372.50 06/11$295.00–$427.00$380.00--
$1320.00Jul 17$1.00$10.70$5.85$28.45 07/02$5.85–$38.25$5.85--
$1320.00Aug 21$54.10$63.80$58.95$61.26 07/01$32.55–$93.75$58.95--
$1320.00Oct 16$102.20$115.50$108.85$61.27 06/22$63.95–$139.20$102.20--
$1320.00Nov 20$129.40$143.90$136.65$92.30 06/18$85.95–$169.20$129.40--
$1320.00Jan 15$164.00$175.60$169.80$164.50 06/03$111.50–$201.15$164.50--
$1320.00Jan 21$330.00$348.00$339.00$345.64 06/09$257.00–$376.00$339.00--
$1180.00Jul 17$73.80$89.30$81.55$104.00 07/02$31.85–$131.95$81.55--
$1180.00Aug 21$124.00$140.00$132.00$145.20 07/02$68.10–$172.90$132.00--
$1180.00Oct 16$164.90$184.00$174.45$107.60 06/23$106.55–$213.10$164.90--
$1180.00Nov 20$195.80$210.40$203.10$189.11 07/01$132.60–$240.90$195.80--
$1180.00Dec 18$212.80$228.40$220.60$193.30 06/30$146.30–$258.35$212.80--
$1340.00Jul 17$0.25$15.50$7.88$8.90 06/29$7.88–$33.00$7.88--
$1340.00Aug 21$49.00$63.20$56.10$33.50 06/22$30.25–$83.65$49.00--
$1340.00Oct 16$90.50$108.30$99.40$64.30 06/18$59.15–$130.35$90.50--
$1340.00Dec 18$138.00$151.80$144.90$152.17 06/03$95.05–$178.05$144.90--
$1340.00Jan 15$154.00$167.10$160.55$108.43 06/18$105.60–$192.60$154.00--
$1160.00Jul 17$91.40$107.20$99.30$63.26 06/29$35.85–$149.45$91.40--
$1160.00Aug 21$136.60$153.20$144.90$76.10 06/23$75.05–$185.90$136.60--
$1160.00Oct 16$176.00$195.60$185.80$234.40 05/26$114.65–$226.50$185.80--
$1160.00Jan 21$398.00$416.00$407.00$377.00 06/03$313.00–$446.00$398.00--
$1350.00Oct 16$86.00$102.30$94.15$149.62 05/29$56.95–$126.05$94.15--
$1150.00Aug 21$142.80$160.00$151.40$83.20 06/18$81.10–$192.65$142.80--
$1360.00Jul 17$0.05$8.30$4.18$17.60 07/02$4.18–$28.10$4.18--
$1360.00Aug 21$42.70$50.50$46.60$62.00 07/02$26.20–$75.95$46.60--
$1360.00Oct 16$84.00$100.90$92.45$94.20 06/05$55.65–$121.85$92.45--
$1360.00Jan 15$146.20$159.00$152.60$104.87 06/18$100.75–$183.80$146.20--
$1360.00Jun 17$224.00$244.00$234.00$162.50 06/22$167.00–$267.00$224.00--
$1140.00Jul 17$110.10$125.90$118.00$120.70 07/02$44.10–$168.15$118.00--
$1140.00Aug 21$150.70$166.00$158.35$171.50 07/02$84.20–$200.90$158.35--
$1380.00Jul 17$1.00$9.50$5.25$10.15 07/02$4.50–$24.70$5.2561
$1380.00Aug 21$40.20$44.90$42.55$55.30 07/02$24.90–$67.70$42.5523
$1380.00Oct 16$76.00$94.00$85.00$62.00 06/24$51.10–$113.80$76.00--
$1380.00Nov 20$106.00$121.00$113.50$76.62 06/18$71.80–$143.90$106.00--
$1380.00Dec 18$122.00$137.00$129.50$88.12 06/18$84.20–$160.20$122.00--
$1380.00Jan 15$136.00$151.10$143.55$144.60 06/03$95.65–$176.25$143.55--
$1390.00Mar 19$167.80$185.50$176.65$182.10 06/04$123.20–$210.25$176.65--
$1400.00Jul 17$0.05$10.20$5.13$10.88 07/02$2.53–$21.25$5.13143
$1400.00Aug 21$32.10$40.00$36.05$51.00 07/02$22.10–$62.05$36.0547
$1400.00Oct 16$70.00$86.50$78.25$84.29 06/03$47.35–$105.70$78.25--
$1400.00Nov 20$98.00$113.80$105.90$107.30 05/18$66.75–$135.95$105.90--
$1400.00Dec 18$114.30$129.20$121.75$172.97 05/21$78.10–$152.60$121.75--
$1400.00Jan 15$130.00$143.60$136.80$143.43 06/11$90.95–$167.25$136.80--
$1400.00Mar 19$164.00$181.10$172.55$179.50 06/04$119.00–$205.65$172.55--
$1400.00Jan 21$302.00$318.00$310.00$310.00 06/08$233.00–$342.00$310.004
$1410.00Mar 19$160.30$177.60$168.95$176.40 06/04$117.60–$201.90$168.95--
$1420.00Jul 17$0.05$12.10$6.08$5.96 06/23$6.00–$18.20$5.96--
$1420.00Aug 21$26.20$42.00$34.10--$34.10–$34.10—$26.2019
$1440.00Aug 21$22.20$38.00$30.10--$30.10–$30.10—$22.206
$1060.00Jul 17$188.40$201.60$195.00--$195.00–$195.00—$188.4022
$1480.00Jul 17$0.05$11.10$5.58--$5.50–$5.58$0.0595
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Aug 21$76.00$89.60$82.80$85.15 07/02$70.05–$203.40$82.8014
$1260.00Jul 17$26.00$41.10$33.55$52.20 07/02$24.30–$183.50$33.5550
$1260.00Aug 21$80.10$95.80$87.95$219.98 06/22$74.80–$211.25$87.9597
$1260.00Jan 15$168.70$183.20$175.95$211.43 06/10$160.50–$277.05$175.952
$1260.00Mar 19$195.90$211.10$203.50$250.40 06/26$189.80–$299.85$203.504
$1240.00Jul 17$16.60$31.10$23.85$39.00 07/02$16.50–$167.05$23.85--
$1240.00Aug 21$70.00$85.30$77.65$126.00 06/10$66.80–$197.15$77.65--
$1240.00Oct 16$108.00$124.50$116.25$164.08 05/26$102.25–$225.10$116.25--
$1240.00Nov 20$133.70$147.70$140.70$193.90 05/22$124.40–$243.15$140.70--
$1240.00Dec 18$147.20$161.60$154.40$214.00 06/11$138.60–$254.45$154.40--
$1240.00Jan 15$158.70$170.70$164.70$214.50 05/22$150.60–$263.60$164.70--
$1240.00Mar 19$186.00$201.90$193.95$238.90 06/26$179.95–$285.90$193.95--
$1240.00Jan 21$274.00$292.00$283.00$324.00 06/02$269.00–$361.50$283.00--
$1270.00Oct 16$124.00$140.40$132.20$202.40 06/16$116.20–$246.70$132.20--
$1270.00Aug 21$86.00$101.90$93.95--$86.60–$93.95$86.006
$1230.00Aug 21$66.00$81.80$73.90$79.10 07/02$59.60–$188.95$73.90--
$1230.00Oct 16$105.70$120.20$112.95$139.10 07/01$97.75–$218.45$112.956
$1280.00Jul 17$38.00$50.00$44.00$139.50 06/17$31.50–$201.65$44.0039
$1280.00Aug 21$93.00$107.30$100.15$155.30 06/09$82.15–$226.95$100.15--
$1280.00Nov 20$154.00$167.70$160.85$229.10 06/16$142.55–$271.70$160.85--
$1280.00Mar 19$206.20$222.00$214.10$284.90 06/12$200.05–$310.25$214.10--
$1220.00Jul 17$10.20$22.20$16.20$49.70 07/01$11.60–$150.10$16.20--
$1220.00Aug 21$67.00$78.00$72.50$75.00 07/02$57.65–$181.35$72.50--
$1220.00Oct 16$98.00$110.00$104.00$131.50 07/01$93.20–$211.85$104.00--
$1220.00Nov 20$122.00$137.30$129.65$194.90 06/11$115.55–$231.50$129.65--
$1220.00Mar 19$174.60$192.00$183.30$228.00 06/26$170.90–$274.20$183.30--
$1220.00Jan 21$264.00$282.00$273.00$330.91 05/18$259.00–$348.30$273.00--
$1300.00Jul 17$52.00$66.40$59.20$131.07 06/26$41.55–$219.60$59.20--
$1300.00Aug 21$104.00$118.70$111.35$163.00 06/10$92.40–$241.55$111.35103
$1300.00Mar 19$216.90$233.30$225.10$294.00 05/19$209.85–$325.20$225.101
$1300.00Jan 15$188.00$204.30$196.15--$196.15–$196.15—$188.006
$1200.00Jul 17$6.20$13.60$9.90$24.00 07/02$9.85–$135.15$9.90--
$1200.00Aug 21$58.60$64.50$61.55$69.81 07/02$50.35–$166.10$61.55--
$1200.00Nov 20$112.00$128.10$120.05$198.40 06/03$106.10–$218.80$120.05--
$1200.00Dec 18$126.00$140.10$133.05$235.08 06/22$121.05–$228.85$133.05--
$1200.00Jan 15$139.80$154.50$147.15$188.45 06/09$133.15–$239.55$147.15--
$1200.00Mar 19$165.20$182.00$173.60$262.40 06/18$162.35–$261.75$173.60--
$1200.00Jan 21$254.00$272.00$263.00$305.00 06/26$249.00–$336.10$263.00--
$1190.00Jan 15$132.60$149.90$141.25$194.67 06/16$128.00–$232.90$141.25--
$1190.00Aug 21$54.30$61.00$57.65--$57.65–$57.65—$54.3048
$1320.00Jul 17$66.00$80.50$73.25$157.30 06/30$49.95–$235.25$73.25--
$1320.00Aug 21$116.00$129.50$122.75$206.00 06/11$102.65–$259.45$122.758
$1320.00Dec 18$188.00$204.10$196.05$212.97 06/01$179.10–$309.75$196.05--
$1320.00Mar 19$228.00$244.00$236.00$265.40 07/01$220.10–$338.20$236.00--
$1320.00Jan 15$200.90$215.40$208.15--$208.15–$208.15—$200.902
$1180.00Jul 17$3.10$11.70$7.40$18.20 07/02$7.40–$120.10$7.40--
$1180.00Aug 21$44.40$59.90$52.15$59.36 07/02$42.75–$154.25$52.15--
$1180.00Oct 16$80.00$97.90$88.95$183.70 06/18$77.10–$184.40$88.95--
$1180.00Nov 20$104.00$119.30$111.65$152.58 06/30$100.00–$205.30$111.65--
$1180.00Jan 15$128.20$145.50$136.85$180.14 06/29$124.40–$226.80$136.85--
$1170.00Jan 15$126.40$141.10$133.75$186.35 06/08$120.00–$220.50$133.75--
$1340.00Aug 21$128.00$144.30$136.15$168.40 05/29$114.65–$275.80$136.1511
$1340.00Oct 16$164.00$182.40$173.20$305.95 06/22$152.85–$299.65$173.20--
$1340.00Nov 20$188.00$202.80$195.40$322.15 06/22$176.70–$315.40$195.40--
$1340.00Dec 18$200.00$214.50$207.25$223.42 06/01$190.05–$323.10$207.25--
$1340.00Mar 19$238.50$255.60$247.05$295.90 06/09$231.20–$352.25$247.05--
$1340.00Jul 17$84.00$99.70$91.85--$91.85–$91.85—$84.0010
$1340.00Jan 15$212.20$226.90$219.55--$219.55–$219.55—$212.201
$1160.00Jul 17$1.40$14.50$7.95$16.00 07/02$5.43–$106.60$7.9544
$1160.00Aug 21$38.20$55.00$46.60$53.00 07/02$37.55–$141.90$46.60--
$1160.00Oct 16$72.00$90.50$81.25$133.10 06/16$70.20–$172.35$81.25--
$1160.00Jan 15$120.00$136.80$128.40$175.70 06/26$116.30–$215.85$128.40--
$1150.00Aug 21$34.90$49.70$42.30$77.06 06/29$35.40–$135.65$42.30--
$1150.00Jan 15$117.80$132.50$125.15$187.40 06/24$112.00–$208.45$125.15--
$1360.00Jul 17$102.60$119.70$111.15$242.40 06/18$76.40–$273.90$111.15--
$1360.00Aug 21$142.10$158.00$150.05$230.70 06/15$126.55–$293.10$150.05--
$1360.00Mar 19$250.00$266.90$258.45$308.00 06/09$242.10–$367.45$258.45--
$1140.00Jul 17$1.00$12.00$6.50$13.70 07/02$5.38–$92.60$6.50--
$1140.00Aug 21$30.90$48.00$39.45$46.98 07/02$30.75–$129.90$39.45--
$1140.00Oct 16$64.00$83.10$73.55$135.10 06/12$63.30–$161.70$73.55--
$1140.00Jan 15$111.10$128.40$119.75$174.50 06/17$108.45–$204.05$119.75--
$1130.00Aug 21$28.00$44.80$36.40$126.50 06/18$31.00–$123.30$36.40--
$1130.00Jan 15$107.00$124.30$115.65$172.89 06/24$105.00–$197.35$115.65--
$1380.00Jul 17$122.00$139.10$130.55$162.40 07/02$91.50–$292.70$130.55--
$1380.00Dec 18$227.20$240.50$233.85$295.14 06/08$212.45–$353.15$233.85--
$1120.00Jul 17$0.05$7.80$3.93$17.65 07/01$3.93–$81.10$3.93--
$1120.00Aug 21$25.60$42.00$33.80$36.82 07/02$27.70–$116.95$33.80--
$1120.00Oct 16$56.60$76.00$66.30$153.13 06/22$58.05–$149.85$66.30--
$1120.00Mar 19$130.30$146.50$138.40$165.00 06/01$128.10–$215.05$138.40--
$1120.00Jan 21$214.00$232.00$223.00$245.07 05/29$211.00–$289.30$223.00--
$1390.00Dec 18$232.00$246.90$239.45$301.84 06/08$219.15–$360.55$239.45--
$1400.00Jul 17$141.60$158.70$150.15$206.00 06/30$108.50–$312.25$150.15--
$1400.00Oct 16$204.00$221.00$212.50$352.07 06/22$189.20–$346.25$212.50--
$1400.00Nov 20$226.00$241.40$233.70$247.00 07/02$210.70–$361.20$233.70--
$1400.00Jan 15$248.70$263.50$256.10$308.00 05/26$234.45–$375.30$256.10--
$1400.00Mar 19$274.00$290.80$282.40$318.66 05/22$265.10–$395.55$282.40--
$1400.00Jan 21$366.00$384.00$375.00$407.00 05/21$357.00–$466.45$375.00--
$1100.00Jul 17$0.05$4.20$2.13$7.23 07/02$2.13–$70.50$2.13--
$1100.00Aug 21$23.10$33.50$28.30$31.50 07/02$26.10–$108.10$28.30187
$1100.00Oct 16$50.00$66.20$58.10$133.68 06/23$51.70–$138.95$58.10--
$1100.00Nov 20$72.00$86.90$79.45$116.03 06/26$69.95–$158.15$79.45--
$1100.00Dec 18$84.70$102.00$93.35$161.25 06/18$83.10–$172.05$93.35--
$1100.00Jan 15$98.00$112.80$105.40$165.55 06/03$94.00–$180.65$105.40--
$1100.00Mar 19$122.30$139.50$130.90$198.68 06/23$121.65–$204.70$130.90--
$1090.00Jan 15$94.40$109.30$101.85$166.84 06/23$89.85–$174.95$101.85--
$1080.00Jul 17$0.05$3.50$1.78$10.49 07/01$1.78–$60.05$1.78122
$1080.00Aug 21$18.20$27.80$23.00$94.20 06/23$20.90–$97.25$23.00--
$1080.00Oct 16$44.00$63.40$53.70$121.20 06/23$46.45–$126.65$53.70--
$1080.00Nov 20$64.90$82.00$73.45$152.10 06/18$63.40–$150.10$73.45--
$1080.00Dec 18$77.80$94.00$85.90$155.91 06/18$76.30–$161.85$85.90--

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 470
Total Puts 993
Put/Call Ratio 2.11
Net Difference -523

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,777
Total Puts 2,580
Average Put/Call Ratio 1.12
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