Tour v325
FICO
FAIR ISAAC CORP
$1278.25 +2.19%
$1266.56 (-0.91%)🌙
as of 07/13 06:29 PM
(7/10 18:29) ◀
|
Monday, July 13, 2026 (6:29pm)
January 2026
|
▶ (7/14 18:53)
◀ 7/13 18:29 ▶

Option Volume

Detail
ℹ
Current (07/13) 520
Calls: 370 (71%)
Puts: 150 (29%)
Prior (07/10) 1,463
Calls: 470 (32%)
Puts: 993 (68%)
Current vs Prior -64.46%
Calls: -21.28% (Calls)
Puts: -84.89% (Puts)
Prior 7-Day Total 6,511
Calls: 3,104 (48%)
Puts: 3,407 (52%)
Prior 7-Day Average 930
Calls: 443 (48%)
Puts: 486 (52%)
Current vs Prior 7-Day Avg -44.09%
Calls: -16.56%
Puts: -69.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.71M
Calls: $824.0K (48%)
Puts: $881.9K (52%)
Prior (07/10) $14.23M
Calls: $1.76M (12%)
Puts: $12.47M (88%)
Current vs Prior -88.01%
Calls: -53.09%
Puts: -92.93%
Prior 7-Day Total $32.58M
Calls: $12.65M (39%)
Puts: $19.93M (61%)
Prior 7-Day Average $4.65M
Calls: $1.81M (39%)
Puts: $2.85M (61%)
Current vs Prior 7-Day Avg -63.35%
Calls: -54.41%
Puts: -69.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.41
Prior (07/10) 2.11
Current vs Prior -80.81%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -67.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,837
Calls: 1,513 (53%)
Puts: 1,324 (47%)
Prior (07/10) 2,580
Calls: 1,401 (54%)
Puts: 1,179 (46%)
Current vs Prior +9.96%
Prior 7-Day Total 17,884
Calls: 9,649 (54%)
Puts: 8,235 (46%)
Prior 7-Day Average 2,554
Calls: 1,378 (54%)
Puts: 1,176 (46%)
Current vs Prior 7-Day Avg +11.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.44% | 14.68%5.44% | 14.68%
Prior 5.59% | 14.49%5.59% | 14.49%
Current vs Prior -2.56% | +1.32%-2.56% | +1.32%
Prior 7-Day Avg 7.59% | 15.49%7.07% | 15.17%
Current vs 7-Day Avg -28.26% | -5.23%-23.02% | -3.20%
Prior 7-Day Eod 5.59% | 14.49%5.59% | 14.49%
Current vs 7-Day Eod -2.56% | +1.32%-2.56% | +1.32%
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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (370 calls vs 150 puts). P/C ratio dropping 81% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21130.60144.00$137.309.8%10.60--

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. 16 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Jul 17112.80130.00$121.4014.2%50.90--
$1180.00Jul 1794.90112.00$103.4516.5%10.88--
$1200.00Jul 1776.6093.20$84.9019.6%70.8634
$1240.00Jul 1742.8059.70$51.2533.0%20.7058
$1230.00Aug 21111.40128.00$119.7013.9%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 1796.40112.20$104.3015.1%10.89--
$1320.00Jul 1748.5062.50$55.5025.2%10.695
$1300.00Jul 1733.3048.60$40.9537.4%10.60--
$1360.00Aug 21130.60144.00$137.309.8%10.60--
$1320.00Aug 21103.40120.00$111.7014.9%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 258, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Jul 174.5017.40$10.95117.8%420.2324
$1300.00Jul 1714.6027.10$20.8560.0%230.3979
$1380.00Jul 171.007.00$4.00150.0%160.1155
$1260.00Jul 1730.5047.40$38.9543.4%80.6045
$1440.00Aug 2126.1043.20$34.6549.4%80.289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2154.7069.90$62.3024.4%120.3672
$1150.00Aug 2129.6043.90$36.7538.9%110.2527
$1160.00Aug 2133.0047.20$40.1035.4%100.2658
$1140.00Aug 2126.6042.00$34.3044.9%80.23--
$1270.00Aug 2176.3092.00$84.1518.7%80.454

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 11.0%, max 55.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 2181.7%52.7%55.0%3325
$1340.00Jul 17Aug 2162.0%56.0%10.8%4324
$1380.00Jul 17Aug 2159.4%54.9%8.3%2171
$1240.00Jul 17Aug 2157.4%53.8%6.6%358
$1260.00Jul 17Aug 2156.1%53.8%4.3%945
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1180.00Jul 17Aug 2169.1%54.4%26.9%7101
$1320.00Jul 17Aug 2159.5%55.7%6.8%25
$1220.00Jul 17Aug 2156.8%54.3%4.6%14127
$1260.00Jul 17Aug 2156.1%53.8%4.3%8--
$1300.00Jul 17Aug 2158.5%56.2%4.2%2113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 49.63, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1380.00$1460.00Jul 17$1.58$78.42$1.5849.63$1381.58
$1460.00$1500.00Jul 17$1.15$38.85$1.1533.78$1461.15
$1340.00$1380.00Jul 17$6.95$33.05$6.954.76$1346.95
$1440.00$1480.00Aug 21$7.45$32.55$7.454.37$1447.45
$1320.00$1340.00Jul 17$3.85$16.15$3.854.19$1323.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1100.00Aug 21$5.95$34.05$5.955.72$1134.05
$1220.00$1200.00Jul 17$3.55$16.45$3.554.63$1216.45
$1150.00$1140.00Aug 21$2.45$7.55$2.453.08$1147.55
$1100.00$1060.00Aug 21$10.20$29.80$10.202.92$1089.80
$1240.00$1220.00Jul 17$5.75$14.25$5.752.48$1234.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 12.79, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1180.00$1200.00Jul 17$18.55$18.55$1.4512.79$1198.55
$1160.00$1180.00Jul 17$17.95$17.95$2.058.76$1177.95
$1200.00$1240.00Jul 17$33.65$33.65$6.355.30$1233.65
$1230.00$1240.00Aug 21$6.95$6.95$3.052.28$1236.95
$1240.00$1260.00Jul 17$12.30$12.30$7.701.60$1252.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1320.00Jul 17$48.80$48.80$11.204.36$1331.20
$1320.00$1300.00Jul 17$14.55$14.55$5.452.67$1305.45
$1360.00$1320.00Aug 21$25.60$25.60$14.401.78$1334.40
$1300.00$1290.00Aug 21$6.15$6.15$3.851.60$1293.85
$1280.00$1270.00Aug 21$6.10$6.10$3.901.56$1273.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $54.40, cheapest $21.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$21.2381.7%52.7%
$1380.00Jul 17Aug 21$48.3059.4%54.9%
$1340.00Jul 17Aug 21$56.4562.0%56.0%
$1240.00Jul 17Aug 21$61.5057.4%53.8%
$1300.00Jul 17Aug 21$62.6058.5%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Jul 17Aug 21$40.6269.1%54.4%
$1220.00Jul 17Aug 21$53.0056.8%54.3%
$1320.00Jul 17Aug 21$56.2059.5%55.7%
$1260.00Jul 17Aug 21$58.3056.1%53.8%
$1280.00Jul 17Aug 21$59.6055.6%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.57% of stock, avg 8.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Jul 17$27.75$30.65$58.40$1221.60$1338.404.57%
$1260.00Jul 17$38.95$21.85$60.80$1199.20$1320.804.76%
$1300.00Jul 17$20.85$40.95$61.80$1238.20$1361.804.83%
$1240.00Jul 17$51.25$15.05$66.30$1173.70$1306.305.19%
$1320.00Jul 17$14.80$55.50$70.30$1249.70$1390.305.50%
$1200.00Jul 17$84.90$5.75$90.65$1109.35$1290.657.09%
$1380.00Jul 17$4.00$104.30$108.30$1271.70$1488.308.47%
$1180.00Jul 17$103.45$6.03$109.48$1070.52$1289.488.56%
$1280.00Aug 21$93.10$90.25$183.35$1096.65$1463.3514.34%
$1260.00Aug 21$103.40$80.15$183.55$1076.45$1443.5514.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.76% of stock, avg 6.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1200.00Jul 17$4.00$5.75$9.75$1190.25$1389.75
$1380.00$1180.00Jul 17$4.00$6.03$10.03$1169.97$1390.03
$1380.00$1220.00Jul 17$4.00$9.30$13.30$1206.70$1393.30
$1340.00$1200.00Jul 17$10.95$5.75$16.70$1183.30$1356.70
$1340.00$1180.00Jul 17$10.95$6.03$16.98$1163.02$1356.98
$1380.00$1240.00Jul 17$4.00$15.05$19.05$1220.95$1399.05
$1340.00$1220.00Jul 17$10.95$9.30$20.25$1199.75$1360.25
$1320.00$1200.00Jul 17$14.80$5.75$20.55$1179.45$1340.55
$1320.00$1180.00Jul 17$14.80$6.03$20.83$1159.17$1340.83
$1320.00$1220.00Jul 17$14.80$9.30$24.10$1195.90$1344.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 15.67, avg credit $15.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/11501230/1240Aug 21$9.40$0.6015.67$1140.60$1239.40
1220/12401260/1280Jul 17$16.95$3.055.56$1223.05$1276.95
1160/11801260/1280Aug 21$16.85$3.155.35$1163.15$1276.85
1260/12701300/1310Aug 21$8.25$1.754.71$1261.75$1308.25
1160/11801280/1300Aug 21$16.20$3.804.26$1163.80$1296.20
1160/11801240/1260Aug 21$15.90$4.103.88$1164.10$1255.90
1200/12201240/1260Jul 17$15.85$4.153.82$1204.15$1255.85
1220/12501310/1340Aug 21$23.60$6.403.69$1226.40$1333.60
1250/12601280/1300Aug 21$15.70$4.303.65$1244.30$1295.70
1180/12201340/1380Aug 21$30.75$9.253.32$1189.25$1370.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 29.77, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1260.00$1280.00$1300.00Aug 21$0.65$19.3529.77
$1280.00$1300.00$1320.00Jul 17$0.85$19.1522.53
$1240.00$1260.00$1280.00Jul 17$1.10$18.9017.18
$1400.00$1440.00$1480.00Aug 21$3.90$36.109.26
$1300.00$1320.00$1340.00Jul 17$2.20$17.808.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1220.00$1240.00$1260.00Jul 17$1.05$18.9518.05
$1260.00$1280.00$1300.00Jul 17$1.50$18.5012.33
$1140.00$1150.00$1160.00Aug 21$0.90$9.1010.11
$1240.00$1260.00$1280.00Jul 17$2.00$18.009.00
$1200.00$1220.00$1240.00Jul 17$2.20$17.808.09

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 $-0.84, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1460.001:2Jul 17-$0.84$79.16
$1460.00$1500.001:2Jul 17-$0.12$39.88
$1200.00$1240.001:2Jul 17-$17.60$22.40
$1440.00$1480.001:2Aug 21-$19.75$20.25
$1400.00$1440.001:2Aug 21-$23.30$16.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1320.001:2Jul 17-$6.70$53.30
$1100.00$1060.001:2Aug 21-$7.95$32.05
$1220.00$1200.001:2Jul 17-$2.20$17.80
$1140.00$1100.001:2Aug 21-$22.40$17.60
$1240.00$1220.001:2Jul 17-$3.55$16.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.67%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Aug 21$85.300.530.1%6.67%6.81%462
$1300.00Aug 21$75.500.501.7%5.91%7.61%2--
$1310.00Aug 21$71.500.482.5%5.59%8.08%723
$1340.00Aug 21$58.800.434.8%4.60%9.43%1--
$1380.00Aug 21$44.400.378.0%3.47%11.43%516
$1400.00Aug 21$38.200.349.5%2.99%12.51%446
$1440.00Aug 21$26.100.2812.7%2.04%14.70%89
$1280.00Jul 17$20.200.490.1%1.58%1.72%5--
$1480.00Aug 21$18.900.2315.8%1.48%17.26%59
$1300.00Jul 17$14.600.391.7%1.14%2.84%2379

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 917 vol/day, 198 traded recently)

FICO averages only 917 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 $1380.00 01-15 call last traded $144.60 on 06/03 (now $148.00/$161.40) — try a limit near $148.00. Also watch the $1380.00 12-18 call last traded $88.12 on 06/18 (now $134.00/$151.00) — try a limit near $134.00; the $1280.00 08-21 call last traded $80.30 on 07/10 (now $85.30/$100.90) — try a limit near $85.30. Most tradeable put: the $1280.00 11-20 put last traded $158.00 on 07/09 (now $142.00/$161.00) — try a limit near $151.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Jul 17$20.20$35.30$27.75$21.59 07/10$12.20–$55.70$21.59--
$1280.00Aug 21$85.30$100.90$93.10$80.30 07/10$40.35–$113.00$85.3062
$1280.00Oct 16$131.10$148.00$139.55$141.90 07/09$74.00–$158.30$139.55--
$1280.00Nov 20$158.50$177.70$168.10$165.38 07/09$98.10–$187.90$165.38--
$1280.00Dec 18$176.00$193.40$184.70$167.70 07/01$111.40–$205.90$176.00--
$1280.00Jan 15$192.00$207.10$199.55$223.06 05/19$124.85–$220.45$199.55--
$1280.00Jan 21$364.00$384.00$374.00$347.90 06/11$271.00–$391.00$364.00--
$1270.00Aug 21$89.40$105.40$97.40$97.90 07/09$42.05–$118.40$97.40--
$1270.00Oct 16$135.20$154.00$144.60$141.35 07/09$76.45–$163.00$141.35--
$1290.00Aug 21$80.30$96.00$88.15$77.46 07/10$39.55–$107.80$80.30--
$1290.00Oct 16$125.50$144.00$134.75$137.06 07/09$73.30–$153.50$134.75--
$1260.00Jul 17$30.50$47.40$38.95$28.90 07/10$12.70–$67.15$30.5045
$1260.00Aug 21$95.00$111.80$103.40$90.94 07/10$45.95–$122.35$95.00--
$1260.00Oct 16$139.30$158.00$148.65$136.75 07/10$79.80–$168.15$139.30--
$1260.00Nov 20$168.00$186.40$177.20$175.97 07/09$103.85–$198.95$175.97--
$1260.00Dec 18$186.00$203.10$194.55$179.83 07/10$118.60–$216.05$186.00--
$1260.00Jan 15$202.00$216.80$209.40$235.65 06/10$130.60–$229.35$209.40--
$1260.00Mar 19$238.00$255.80$246.90$233.50 07/10$163.70–$268.10$238.00--
$1260.00Jan 21$372.00$392.00$382.00$341.50 06/11$277.00–$400.00$372.00--
$1300.00Jul 17$14.60$27.10$20.85$29.12 07/10$10.00–$45.60$20.8579
$1300.00Aug 21$75.50$91.40$83.45$73.99 07/10$36.95–$102.40$75.50--
$1300.00Oct 16$120.60$140.00$130.30$126.97 07/06$68.70–$149.30$126.97--
$1300.00Nov 20$150.00$169.20$159.60$188.28 07/07$93.65–$178.50$159.60--
$1300.00Dec 18$166.00$185.20$175.60$125.00 06/17$104.85–$196.55$166.00--
$1300.00Jan 15$182.00$197.40$189.70$114.90 06/22$119.65–$211.45$182.00--
$1300.00Mar 19$220.00$237.40$228.70$196.40 06/05$149.70–$248.60$220.00--
$1300.00Jan 21$356.00$376.00$366.00$406.08 05/29$263.00–$382.00$366.00--
$1250.00Aug 21$100.20$114.80$107.50$91.58 07/10$47.15–$129.00$100.20--
$1250.00Oct 16$145.00$164.00$154.50$150.30 06/11$83.90–$173.50$150.30--
$1310.00Aug 21$71.50$86.90$79.20$77.75 07/09$35.70–$97.30$77.7523
$1240.00Jul 17$42.80$59.70$51.25$57.90 07/09$16.15–$80.25$51.2558
$1240.00Aug 21$105.60$119.90$112.75$125.48 07/06$49.95–$136.05$112.75--
$1240.00Oct 16$151.00$168.00$159.50$87.30 06/23$87.75–$178.85$151.00--
$1240.00Nov 20$178.00$195.30$186.65$219.93 07/07$111.90–$206.95$186.65--
$1240.00Dec 18$196.00$214.70$205.35$206.84 06/09$125.80–$226.55$205.35--
$1240.00Jan 15$212.00$226.00$219.00$242.18 05/22$137.85–$240.20$219.00--
$1240.00Mar 19$248.00$265.30$256.65$275.43 05/22$171.00–$278.00$256.65--
$1320.00Jul 17$8.90$20.70$14.80$8.32 07/10$5.85–$37.35$8.90--
$1320.00Aug 21$66.60$82.40$74.50$62.98 07/10$32.55–$93.75$66.60--
$1320.00Oct 16$113.20$130.00$121.60$108.00 07/10$63.95–$139.20$113.20--
$1320.00Nov 20$140.30$159.90$150.10$92.30 06/18$85.95–$169.20$140.30--
$1320.00Jan 15$174.00$188.90$181.45$164.50 06/03$111.50–$201.15$174.00--
$1320.00Jan 21$348.00$368.00$358.00$354.57 07/06$257.00–$376.00$354.57--
$1230.00Aug 21$111.40$128.00$119.70$116.20 07/08$52.85–$140.65$116.20--
$1220.00Jul 17$58.70$76.00$67.35$52.40 07/10$19.30–$97.40$58.70--
$1220.00Aug 21$115.50$131.80$123.65$120.06 07/06$55.40–$146.95$120.06--
$1220.00Oct 16$161.10$180.00$170.55$203.70 05/26$93.40–$189.95$170.55--
$1220.00Nov 20$188.00$205.70$196.85$117.20 06/23$118.20–$218.65$188.00--
$1220.00Dec 18$206.00$222.90$214.45$240.27 06/02$132.00–$235.70$214.45--
$1220.00Jan 15$222.00$236.40$229.20$205.10 07/01$145.40–$252.40$222.00--
$1220.00Mar 19$258.00$275.80$266.90$278.60 05/22$177.65–$288.15$266.90--
$1220.00Jan 21$390.00$410.00$400.00$285.20 06/22$289.00–$418.00$390.00--
$1340.00Jul 17$4.50$17.40$10.95$14.00 07/09$7.88–$28.00$10.9524
$1340.00Aug 21$58.80$76.00$67.40$33.50 06/22$30.25–$83.65$58.80--
$1340.00Oct 16$104.40$122.00$113.20$109.90 07/09$59.15–$130.35$109.90--
$1340.00Dec 18$150.00$167.50$158.75$152.17 06/03$95.05–$178.05$152.17--
$1340.00Jan 15$164.00$180.50$172.25$108.43 06/18$105.60–$192.60$164.00--
$1210.00Aug 21$122.70$138.50$130.60$126.50 07/08$59.65–$153.50$126.50--
$1210.00Oct 16$167.00$184.00$175.50$97.00 06/23$97.05–$196.60$167.00--
$1350.00Oct 16$100.80$118.00$109.40$149.62 05/29$56.95–$126.05$109.40--
$1200.00Jul 17$76.60$93.20$84.90$63.60 07/10$25.40–$114.25$76.6034
$1200.00Aug 21$127.40$143.60$135.50$124.67 07/10$61.75–$158.75$127.40--
$1200.00Oct 16$170.70$190.00$180.35$135.85 06/17$100.15–$202.00$170.70--
$1200.00Nov 20$200.00$216.30$208.15$171.05 06/26$126.55–$230.35$200.00--
$1200.00Jan 15$232.00$247.00$239.50$190.10 06/29$153.95–$262.55$232.00--
$1200.00Mar 19$268.00$286.60$277.30$190.69 06/18$186.00–$299.45$268.00--
$1200.00Jan 21$400.00$416.00$408.00$372.50 06/11$295.00–$427.00$400.00--
$1360.00Jul 17$0.05$16.20$8.13$10.14 07/09$4.18–$23.35$8.13--
$1360.00Aug 21$50.80$67.60$59.20$51.13 07/10$26.20–$75.95$51.13--
$1360.00Oct 16$96.40$114.00$105.20$94.20 06/05$55.65–$121.85$96.40--
$1360.00Jan 15$156.00$171.70$163.85$104.87 06/18$100.75–$183.80$156.00--
$1360.00Jun 17$240.00$260.00$250.00$162.50 06/22$167.00–$267.00$240.00--
$1180.00Jul 17$94.90$112.00$103.45$137.15 07/07$31.85–$131.95$103.45--
$1180.00Aug 21$140.10$158.00$149.05$145.20 07/02$68.10–$172.90$145.20--
$1180.00Oct 16$182.50$202.00$192.25$107.60 06/23$106.55–$213.10$182.50--
$1180.00Nov 20$210.00$228.30$219.15$227.43 07/06$132.60–$240.90$219.15--
$1180.00Dec 18$228.00$245.20$236.60$193.30 06/30$146.30–$258.35$228.00--
$1380.00Jul 17$1.00$7.00$4.00$2.30 07/10$4.00–$20.25$2.3055
$1380.00Aug 21$44.40$60.20$52.30$44.80 07/10$24.90–$67.70$44.8016
$1380.00Oct 16$89.10$108.00$98.55$62.00 06/24$51.10–$113.80$89.10--
$1380.00Nov 20$116.70$136.00$126.35$76.62 06/18$71.80–$143.90$116.70--
$1380.00Dec 18$134.00$151.00$142.50$88.12 06/18$84.20–$160.20$134.001
$1380.00Jan 15$148.00$161.40$154.70$144.60 06/03$95.65–$176.25$148.001
$1390.00Mar 19$182.00$199.70$190.85$182.10 06/04$123.20–$210.25$182.10--
$1390.00Jan 15$144.00$160.30$152.15--$152.15–$152.15—$144.002
$1160.00Jul 17$112.80$130.00$121.40$151.11 07/07$35.85–$149.45$121.40--
$1160.00Aug 21$153.60$172.00$162.80$76.10 06/23$75.05–$185.90$153.60--
$1160.00Oct 16$195.20$214.00$204.60$234.40 05/26$114.65–$226.50$204.60--
$1160.00Jan 21$418.00$438.00$428.00$377.00 06/03$313.00–$446.00$418.00--
$1400.00Jul 17$0.05$4.80$2.42$3.20 07/10$2.42–$16.45$2.42--
$1400.00Aug 21$38.20$53.80$46.00$38.52 07/10$22.10–$62.05$38.5246
$1150.00Aug 21$161.10$180.00$170.55$83.20 06/18$81.10–$192.65$161.10--
$1140.00Jul 17$130.40$149.90$140.15$137.70 07/09$44.10–$168.15$137.70--
$1140.00Aug 21$166.60$186.00$176.30$171.50 07/02$84.20–$200.90$171.50--
$1140.00Oct 16$209.90$226.00$217.95$134.40 06/18$123.45–$238.55$209.90--
$1140.00Nov 20$234.00$250.60$242.30$213.68 06/11$148.50–$263.95$234.00--
$1140.00Jan 15$266.00$281.10$273.55$177.33 06/18$177.05–$296.90$266.00--
$1420.00Oct 16$75.80$91.00$83.40--$83.40–$83.40—$75.802
$1130.00Aug 21$174.90$193.40$184.15$93.50 06/18$87.75–$208.65$174.90--
$1120.00Jul 17$150.70$170.00$160.35$88.80 06/29$50.95–$187.05$150.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Jul 17$23.90$37.40$30.65$35.50 07/10$30.65–$201.65$30.6540
$1280.00Aug 21$82.50$98.00$90.25$99.32 07/10$82.15–$226.95$90.2529
$1280.00Oct 16$120.00$136.00$128.00$137.54 07/10$121.00–$253.25$128.00--
$1280.00Nov 20$142.00$161.00$151.50$158.00 07/09$142.55–$271.70$151.506
$1280.00Jan 15$166.00$183.30$174.65$184.83 07/10$170.50–$290.15$174.65--
$1280.00Mar 19$194.00$213.40$203.70$213.24 07/10$200.05–$310.25$203.70--
$1270.00Aug 21$76.30$92.00$84.15$87.42 07/10$77.85–$219.15$84.154
$1270.00Oct 16$115.00$132.00$123.50$202.40 06/16$116.20–$246.70$123.50--
$1260.00Jul 17$16.80$26.90$21.85$29.68 07/10$21.85–$183.50$21.85--
$1260.00Aug 21$72.30$88.00$80.15$89.40 07/10$74.80–$211.25$80.15--
$1260.00Oct 16$109.80$126.00$117.90$125.97 07/10$111.30–$239.00$117.90--
$1260.00Nov 20$131.30$150.00$140.65$150.60 07/10$133.00–$257.75$140.65--
$1260.00Dec 18$145.00$163.70$154.35$162.60 07/10$148.05–$267.60$154.35--
$1260.00Jan 15$156.00$173.60$164.80$175.30 07/10$160.50–$277.05$164.80--
$1260.00Mar 19$184.00$202.30$193.15$202.17 07/10$189.80–$299.85$193.15--
$1300.00Jul 17$33.30$48.60$40.95$57.00 07/09$40.95–$219.60$40.95--
$1300.00Aug 21$93.20$108.00$100.60$110.14 07/10$92.40–$241.55$100.60113
$1300.00Oct 16$130.80$148.00$139.40$149.07 07/10$131.15–$268.55$139.40--
$1300.00Jan 15$176.00$194.90$185.45$195.09 07/10$180.50–$303.65$185.45--
$1300.00Mar 19$204.00$223.10$213.55$223.07 07/10$209.85–$325.20$213.55--
$1250.00Aug 21$66.20$82.00$74.10$82.17 07/10$70.05–$203.40$74.1042
$1250.00Oct 16$104.80$122.00$113.40$114.80 07/10$106.60–$232.45$113.40--
$1250.00Jan 15$152.00$167.60$159.80$162.30 07/10$155.20–$269.00$159.80--
$1310.00Aug 21$98.30$114.00$106.15$93.34 07/07$97.90–$249.25$98.30--
$1240.00Jul 17$10.00$20.10$15.05$25.28 07/10$15.05–$167.05$15.05--
$1240.00Aug 21$63.00$78.00$70.50$58.29 07/07$66.80–$197.15$63.00--
$1240.00Oct 16$99.80$116.00$107.90$117.20 07/09$102.25–$225.10$107.90--
$1240.00Nov 20$122.00$140.80$131.40$193.90 05/22$124.40–$243.15$131.40--
$1240.00Dec 18$134.00$153.80$143.90$214.00 06/11$138.60–$254.45$143.90--
$1240.00Jan 15$146.00$163.70$154.85$162.20 07/10$150.60–$263.60$154.85--
$1240.00Mar 19$174.00$193.50$183.75$238.90 06/26$179.95–$285.90$183.75--
$1240.00Jan 21$264.00$284.00$274.00$279.83 07/08$269.00–$361.50$274.00--
$1320.00Jul 17$48.50$62.50$55.50$65.00 07/08$49.95–$235.25$55.505
$1320.00Aug 21$103.40$120.00$111.70$123.12 07/10$102.65–$259.45$111.70--
$1320.00Oct 16$141.80$158.00$149.90$153.30 07/09$141.55–$283.05$149.90--
$1320.00Dec 18$176.40$195.70$186.05$212.97 06/01$179.10–$309.75$186.05--
$1320.00Jan 15$188.00$205.40$196.70$207.22 07/10$190.45–$317.95$196.70--
$1320.00Mar 19$216.00$234.00$225.00$265.40 07/01$220.10–$338.20$225.00--
$1230.00Aug 21$58.50$74.00$66.25$61.45 07/10$59.60–$188.95$61.45--
$1230.00Oct 16$95.10$112.00$103.55$112.30 07/10$97.75–$218.45$103.55--
$1220.00Jul 17$5.10$13.50$9.30$10.70 07/10$9.30–$150.10$9.3055
$1220.00Aug 21$54.70$69.90$62.30$68.13 07/08$57.65–$181.35$62.3072
$1220.00Oct 16$89.30$108.00$98.65$131.50 07/01$93.20–$211.85$98.65--
$1220.00Nov 20$112.00$131.10$121.55$110.00 07/07$115.55–$231.50$112.00--
$1220.00Mar 19$164.50$184.00$174.25$228.00 06/26$170.90–$274.20$174.25--
$1220.00Jan 21$254.00$274.00$264.00$267.00 07/08$259.00–$348.30$264.00--
$1340.00Jul 17$60.00$78.80$69.40$98.00 07/10$63.75–$256.00$69.40--
$1340.00Aug 21$116.10$132.00$124.05$134.25 07/10$114.65–$275.80$124.05--
$1340.00Oct 16$153.60$170.00$161.80$305.95 06/22$152.85–$299.65$161.80--
$1340.00Nov 20$175.20$194.00$184.60$322.15 06/22$176.70–$315.40$184.60--
$1340.00Dec 18$188.20$207.80$198.00$223.42 06/01$190.05–$323.10$198.00--
$1340.00Jan 15$198.50$215.70$207.10$217.55 07/10$200.90–$330.70$207.10--
$1340.00Mar 19$226.00$244.60$235.30$295.90 06/09$231.20–$352.25$235.30--
$1210.00Aug 21$50.40$66.00$58.20$64.51 07/08$53.75–$175.40$58.20--
$1200.00Jul 17$1.50$10.00$5.75$11.00 07/10$5.75–$135.15$5.7514
$1200.00Aug 21$46.50$61.90$54.20$69.81 07/02$50.35–$166.10$54.20--
$1200.00Oct 16$81.60$98.00$89.80$77.87 07/07$84.95–$198.55$81.60--
$1200.00Nov 20$102.00$121.20$111.60$198.40 06/03$106.10–$218.80$111.60--
$1200.00Dec 18$116.00$133.90$124.95$235.08 06/22$121.05–$228.85$124.95--
$1200.00Jan 15$128.00$145.00$136.50$188.45 06/09$133.15–$239.55$136.50--
$1200.00Mar 19$155.20$174.00$164.60$262.40 06/18$162.35–$261.75$164.60--
$1200.00Jan 21$246.00$264.00$255.00$305.00 06/26$249.00–$336.10$255.00--
$1360.00Jul 17$77.10$94.60$85.85$120.17 07/09$76.40–$273.90$85.85--
$1360.00Aug 21$130.60$144.00$137.30$230.70 06/15$126.55–$293.10$137.30--
$1360.00Mar 19$238.00$256.10$247.05$308.00 06/09$242.10–$367.45$247.05--
$1190.00Aug 21$43.30$57.80$50.55$55.28 07/10$45.90–$162.45$50.55--
$1190.00Jan 15$124.00$140.50$132.25$194.67 06/16$128.00–$232.90$132.25--
$1180.00Jul 17$0.85$11.20$6.03$4.55 07/10$6.03–$120.10$4.5538
$1180.00Aug 21$39.30$54.00$46.65$48.93 07/06$42.75–$154.25$46.6563
$1180.00Oct 16$72.80$90.00$81.40$72.29 07/07$77.10–$184.40$72.80--
$1180.00Nov 20$94.00$112.40$103.20$119.43 07/09$100.00–$205.30$103.20--
$1180.00Jan 15$119.80$135.70$127.75$180.14 06/29$124.40–$226.80$127.75--
$1380.00Jul 17$96.40$112.20$104.30$78.52 07/07$91.50–$292.70$96.40--
$1380.00Dec 18$211.50$230.00$220.75$295.14 06/08$212.45–$353.15$220.75--
$1170.00Aug 21$35.80$50.40$43.10$48.00 07/09$39.75–$149.15$43.10--
$1170.00Jan 15$114.70$131.40$123.05$186.35 06/08$120.00–$220.50$123.05--
$1390.00Dec 18$218.40$236.00$227.20$301.84 06/08$219.15–$360.55$227.20--
$1160.00Jul 17$0.25$9.70$4.97$0.80 07/10$4.97–$106.60$0.80--
$1160.00Aug 21$33.00$47.20$40.10$45.53 07/10$37.55–$141.90$40.1058
$1160.00Oct 16$65.30$82.00$73.65$133.10 06/16$70.20–$172.35$73.65--
$1160.00Jan 15$110.00$127.60$118.80$175.70 06/26$116.30–$215.85$118.80--
$1400.00Jul 17$114.60$133.40$124.00$206.00 06/30$108.50–$312.25$124.00--
$1400.00Oct 16$190.60$208.00$199.30$352.07 06/22$189.20–$346.25$199.30--
$1400.00Nov 20$212.20$230.00$221.10$227.85 07/06$210.70–$361.20$221.10--
$1400.00Jan 15$234.00$251.70$242.85$308.00 05/26$234.45–$375.30$242.85--
$1400.00Mar 19$260.60$280.00$270.30$318.66 05/22$265.10–$395.55$270.30--
$1400.00Jan 21$354.00$374.00$364.00$407.00 05/21$357.00–$466.45$364.00--
$1150.00Aug 21$29.60$43.90$36.75$40.32 07/10$35.40–$135.65$36.7527
$1150.00Jan 15$106.00$123.50$114.75$187.40 06/24$112.00–$208.45$114.75--
$1140.00Jul 17$0.25$11.90$6.08$4.28 07/10$5.38–$92.60$4.28--
$1140.00Aug 21$26.60$42.00$34.30$37.50 07/09$30.75–$129.90$34.30--
$1140.00Oct 16$57.40$76.00$66.70$135.10 06/12$63.30–$161.70$66.70--
$1140.00Jan 15$104.00$119.30$111.65$174.50 06/17$108.45–$204.05$111.65--
$1130.00Aug 21$24.00$38.60$31.30$29.91 07/07$31.00–$123.30$29.91--
$1130.00Jan 15$98.00$115.20$106.60$172.89 06/24$105.00–$197.35$106.60--
$1120.00Jul 17$0.05$11.50$5.78$17.65 07/01$3.93–$81.10$5.78--
$1120.00Aug 21$21.30$36.20$28.75$28.04 07/07$27.70–$116.95$28.04--
$1120.00Oct 16$52.10$68.00$60.05$153.13 06/22$58.05–$149.85$60.05--
$1120.00Mar 19$121.50$140.00$130.75$165.00 06/01$128.10–$215.05$130.75--
$1120.00Jan 21$206.00$226.00$216.00$245.07 05/29$211.00–$289.30$216.00--

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 370
Total Puts 150
Put/Call Ratio 0.41
Net Difference 220

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,104
Total Puts 3,407
Average Put/Call Ratio 1.26
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