Tour v334
FICO
FAIR ISAAC CORP
$1210.52 -5.30%
$1215.06 (+0.38%)🌙
as of 07/14 06:53 PM
(7/13 18:29) ◀
|
Tuesday, July 14, 2026 (6:53pm)
January 2026
|
▶ (7/15 18:37)
◀ 7/14 18:53 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,240
Calls: 502 (40%)
Puts: 738 (60%)
Prior (07/13) 520
Calls: 370 (71%)
Puts: 150 (29%)
Current vs Prior +138.46%
Calls: +35.68% (Calls)
Puts: +392.00% (Puts)
Prior 7-Day Total 6,290
Calls: 3,062 (49%)
Puts: 3,228 (51%)
Prior 7-Day Average 898
Calls: 437 (49%)
Puts: 461 (51%)
Current vs Prior 7-Day Avg +38.00%
Calls: +14.76%
Puts: +60.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $7.03M
Calls: $2.84M (40%)
Puts: $4.18M (60%)
Prior (07/13) $1.71M
Calls: $824.0K (48%)
Puts: $881.9K (52%)
Current vs Prior +311.86%
Calls: +245.25%
Puts: +374.10%
Prior 7-Day Total $29.93M
Calls: $11.02M (37%)
Puts: $18.91M (63%)
Prior 7-Day Average $4.28M
Calls: $1.57M (37%)
Puts: $2.70M (63%)
Current vs Prior 7-Day Avg +64.31%
Calls: +80.66%
Puts: +54.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.47
Prior (07/13) 0.41
Current vs Prior +262.63%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +22.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 3,118
Calls: 1,555 (50%)
Puts: 1,563 (50%)
Prior (07/13) 2,837
Calls: 1,513 (53%)
Puts: 1,324 (47%)
Current vs Prior +9.90%
Prior 7-Day Total 17,985
Calls: 9,188 (51%)
Puts: 8,797 (49%)
Prior 7-Day Average 2,569
Calls: 1,312 (51%)
Puts: 1,256 (49%)
Current vs Prior 7-Day Avg +21.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.20% | 14.59%5.20% | 14.59%
Prior 5.44% | 14.68%5.44% | 14.68%
Current vs Prior -4.42% | -0.62%-4.42% | -0.62%
Prior 7-Day Avg 7.06% | 15.24%6.80% | 15.08%
Current vs 7-Day Avg -26.24% | -4.27%-23.48% | -3.29%
Prior 7-Day Eod 5.44% | 14.68%5.44% | 14.68%
Current vs 7-Day Eod -4.42% | -0.62%-4.42% | -0.62%
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

Massive premium surge with dollar volume up 312% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 138% vs prior - elevated interest. Bearish P/C ratio of 1.47 indicates protective 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 3 of results (avg 8.2%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$970.00Jul 17233.40250.00$241.706.9%10.91--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 17181.80197.70$189.758.4%20.955
$1380.00Jul 17162.00177.90$169.959.4%10.863

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. 19 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Jul 17123.80139.60$131.7012.0%20.9725
$970.00Jul 17233.40250.00$241.706.9%10.91--
$1060.00Jul 17144.70161.20$152.9510.8%20.9122
$1180.00Jul 1740.0051.80$45.9025.7%30.7092
$1160.00Aug 21106.70124.00$115.3515.0%80.63--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 17181.80197.70$189.758.4%20.955
$1320.00Jul 17104.00119.10$111.5513.5%20.894
$1300.00Jul 1784.60101.50$93.0518.2%30.8639
$1380.00Jul 17162.00177.90$169.959.4%10.863
$1360.00Jul 17141.70158.10$149.9010.9%10.856

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 807, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 172.4015.30$8.85145.8%320.2439
$1320.00Jul 170.0510.00$5.03197.8%200.1255
$1200.00Jul 1722.6040.00$31.3055.6%190.5933
$1240.00Jul 178.4022.00$15.2089.5%190.3558
$1210.00Aug 2179.2096.00$87.6019.2%170.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Jul 1712.1026.70$19.4075.3%1100.4114
$1200.00Aug 2172.0085.60$78.8017.3%770.4576
$1180.00Jul 175.6020.70$13.15114.8%540.3038
$1220.00Jul 1723.4040.00$31.7052.4%530.5456
$1110.00Aug 2133.7050.00$41.8538.9%460.28--

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 41.8%, max 161.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1400.00Jul 17Aug 2194.8%53.9%75.8%1148
$1320.00Jul 17Aug 2179.3%56.9%39.3%3181
$1300.00Jul 17Aug 2172.6%55.0%31.9%10--
$1240.00Jul 17Aug 2161.3%56.3%8.9%2058
$1200.00Jul 17Aug 2158.2%54.1%7.6%3333
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$990.00Jul 17Aug 21156.3%59.9%161.0%4--
$1000.00Jul 17Aug 21145.4%57.9%151.1%28183
$1100.00Jul 17Aug 2167.4%57.6%17.0%22275
$1220.00Jul 17Aug 2164.6%56.4%14.5%95125
$1180.00Jul 17Aug 2161.3%53.8%14.1%57101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 99.00, avg 7.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1300.00$1320.00Jul 17$0.82$19.18$0.8223.39$1300.82
$1300.00$1320.00Aug 21$3.20$16.80$3.205.25$1303.20
$1280.00$1300.00Jul 17$3.70$16.30$3.704.41$1283.70
$1320.00$1400.00Aug 21$22.30$57.70$22.302.59$1342.30
$1240.00$1260.00Jul 17$6.35$13.65$6.352.15$1246.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1000.00$990.00Aug 21$0.10$9.90$0.1099.00$999.90
$1100.00$1080.00Jul 17$0.50$19.50$0.5039.00$1099.50
$1110.00$1100.00Aug 21$0.45$9.55$0.4521.22$1109.55
$1180.00$1160.00Jul 17$1.45$18.55$1.4512.79$1178.55
$1140.00$1100.00Jul 17$3.00$37.00$3.0012.33$1137.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 99.00, avg 6.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$970.00$1060.00Jul 17$88.75$88.75$1.2571.00$1058.75
$1080.00$1180.00Jul 17$85.80$85.80$14.206.04$1165.80
$1180.00$1200.00Jul 17$14.60$14.60$5.402.70$1194.60
$1160.00$1200.00Aug 21$23.10$23.10$16.901.37$1183.10
$1200.00$1210.00Aug 21$4.65$4.65$5.350.87$1204.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1380.00Jul 17$19.80$19.80$0.2099.00$1380.20
$1340.00$1320.00Jul 17$19.25$19.25$0.7525.67$1320.75
$1360.00$1340.00Jul 17$19.10$19.10$0.9021.22$1340.90
$1320.00$1300.00Jul 17$18.50$18.50$1.5012.33$1301.50
$1300.00$1260.00Jul 17$35.00$35.00$5.007.00$1265.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $44.53, cheapest $11.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1400.00Jul 17Aug 21$23.2794.8%53.9%
$1320.00Jul 17Aug 21$42.5779.3%56.9%
$1300.00Jul 17Aug 21$44.9572.6%55.0%
$1260.00Jul 17Aug 21$57.0559.1%55.9%
$1240.00Jul 17Aug 21$59.1561.3%56.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$990.00Jul 17Aug 21$11.22156.3%59.9%
$1000.00Jul 17Aug 21$11.97145.4%57.9%
$1100.00Jul 17Aug 21$39.8267.4%57.6%
$1180.00Jul 17Aug 21$55.2061.3%53.8%
$1240.00Jul 17Aug 21$56.0061.3%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 4.19% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1200.00Jul 17$31.30$19.40$50.70$1149.30$1250.704.19%
$1220.00Jul 17$24.30$31.70$56.00$1164.00$1276.004.63%
$1240.00Jul 17$15.20$42.70$57.90$1182.10$1297.904.78%
$1180.00Jul 17$45.90$13.15$59.05$1120.95$1239.054.88%
$1260.00Jul 17$8.85$58.05$66.90$1193.10$1326.905.53%
$1300.00Jul 17$5.85$93.05$98.90$1201.10$1398.908.17%
$1320.00Jul 17$5.03$111.55$116.58$1203.42$1436.589.63%
$1080.00Jul 17$131.70$1.08$132.78$947.22$1212.7810.97%
$1340.00Jul 17$9.05$130.80$139.85$1200.15$1479.8511.55%
$1360.00Jul 17$9.63$149.90$159.53$1200.47$1519.5313.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.11% of stock, avg 6.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1260.00$1140.00Jul 17$8.85$4.58$13.43$1126.57$1273.43
$1340.00$1140.00Jul 17$9.05$4.58$13.63$1126.37$1353.63
$1260.00$990.00Jul 17$8.85$5.03$13.88$976.12$1273.88
$1340.00$990.00Jul 17$9.05$5.03$14.08$975.92$1354.08
$1280.00$1140.00Jul 17$9.55$4.58$14.13$1125.87$1294.13
$1280.00$990.00Jul 17$9.55$5.03$14.58$975.42$1294.58
$1240.00$1140.00Jul 17$15.20$4.58$19.78$1120.22$1259.78
$1240.00$990.00Jul 17$15.20$5.03$20.23$969.77$1260.23
$1260.00$1160.00Jul 17$8.85$11.70$20.55$1139.45$1280.55
$1340.00$1160.00Jul 17$9.05$11.70$20.75$1139.25$1360.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 27.57, avg credit $14.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1180/11901200/1210Aug 21$9.65$0.3527.57$1180.35$1209.65
1180/11901250/1260Aug 21$9.65$0.3527.57$1180.35$1259.65
1190/12001230/1240Aug 21$9.65$0.3527.57$1190.35$1239.65
1240/12601280/1300Jul 17$19.05$0.9520.05$1240.95$1299.05
1200/12201240/1260Jul 17$18.65$1.3513.81$1201.35$1258.65
1220/12401380/1400Jul 17$18.60$1.4013.29$1221.40$1398.60
1190/12001240/1250Aug 21$9.25$0.7512.33$1190.75$1249.25
1180/11901230/1240Aug 21$9.20$0.8011.50$1180.80$1239.20
1180/11901240/1250Aug 21$8.80$1.207.33$1181.20$1248.80
1120/11301200/1210Aug 21$8.55$1.455.90$1121.45$1208.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 25.67, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1230.00$1240.00$1250.00Aug 21$0.40$9.6024.00
$1220.00$1240.00$1260.00Jul 17$2.75$17.256.27
$1280.00$1300.00$1320.00Jul 17$2.88$17.125.94
$1300.00$1320.00$1340.00Jul 17$4.84$15.163.13
$1240.00$1260.00$1280.00Jul 17$7.05$12.951.84
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Jul 17$0.75$19.2525.67
$1110.00$1120.00$1130.00Aug 21$0.40$9.6024.00
$1180.00$1190.00$1200.00Aug 21$0.45$9.5521.22
$1340.00$1360.00$1380.00Jul 17$0.95$19.0520.05
$1000.00$1050.00$1100.00Aug 21$7.15$42.855.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-3.00, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1320.00$1400.001:2Aug 21-$3.00$77.00
$970.00$1060.001:2Jul 17-$64.20$25.80
$1280.00$1300.001:2Jul 17-$2.15$17.85
$1240.00$1260.001:2Jul 17-$2.50$17.50
$1300.00$1320.001:2Jul 17-$4.21$15.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1000.001:2Jul 17-$7.68$72.32
$1050.00$1000.001:2Aug 21-$7.40$42.60
$1100.00$1050.001:2Aug 21-$9.20$40.80
$1100.00$1080.001:2Jul 17-$0.58$19.42
$1300.00$1260.001:2Jul 17-$23.05$16.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.71%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1230.00Aug 21$69.100.501.6%5.71%7.32%1--
$1240.00Aug 21$65.400.482.4%5.40%7.84%1--
$1250.00Aug 21$62.000.473.3%5.12%8.38%1--
$1260.00Aug 21$56.400.454.1%4.66%8.75%8--
$1300.00Aug 21$44.900.387.4%3.71%11.10%3--
$1320.00Aug 21$41.200.359.0%3.40%12.45%1126
$1400.00Aug 21$21.000.2315.7%1.73%17.39%448
$1220.00Jul 17$19.000.470.8%1.57%2.35%528
$1240.00Jul 17$8.400.352.4%0.69%3.13%1958
$1260.00Jul 17$2.400.244.1%0.20%4.29%3239

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, 195 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 $1240.00 11-20 call last traded $219.93 on 07/07 (now $142.80/$157.90) — try a limit near $150.35. Also watch the $1220.00 11-20 call last traded $117.20 on 06/23 (now $149.00/$166.00) — try a limit near $149.00; the $1340.00 01-15 call last traded $108.43 on 06/18 (now $130.80/$146.30) — try a limit near $130.80. Most tradeable put: the $1320.00 01-15 put last traded $207.22 on 07/10 (now $222.80/$238.00) — try a limit near $222.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$79.20$96.00$87.60$126.50 07/08$59.65–$153.50$87.60--
$1210.00Oct 16$123.50$141.20$132.35$97.00 06/23$97.05–$196.60$123.50--
$1220.00Jul 17$19.00$29.60$24.30$52.40 07/10$19.30–$97.40$24.3028
$1220.00Aug 21$74.10$92.00$83.05$120.06 07/06$55.40–$146.95$83.05--
$1220.00Oct 16$118.00$137.40$127.70$203.70 05/26$93.40–$189.95$127.701
$1220.00Nov 20$149.00$166.00$157.50$117.20 06/23$118.20–$218.65$149.004
$1220.00Dec 18$163.80$182.00$172.90$240.27 06/02$132.00–$235.70$172.90--
$1220.00Jan 15$178.30$197.70$188.00$205.10 07/01$145.40–$252.40$188.00--
$1220.00Mar 19$214.00$231.70$222.85$278.60 05/22$177.65–$288.15$222.85--
$1220.00Jan 21$342.00$362.00$352.00$285.20 06/22$289.00–$418.00$342.00--
$1200.00Jul 17$22.60$40.00$31.30$63.60 07/10$25.40–$114.25$31.3033
$1200.00Aug 21$82.90$101.60$92.25$124.67 07/10$61.75–$158.75$92.25--
$1200.00Oct 16$128.00$146.10$137.05$135.85 06/17$100.15–$202.00$135.85--
$1200.00Nov 20$157.40$176.00$166.70$171.05 06/26$126.55–$230.35$166.70--
$1200.00Jan 15$188.00$207.30$197.65$190.10 06/29$153.95–$262.55$190.10--
$1200.00Mar 19$222.00$239.60$230.80$190.69 06/18$186.00–$299.45$222.00--
$1200.00Jan 21$350.00$368.00$359.00$372.50 06/11$295.00–$427.00$359.00--
$1230.00Aug 21$69.10$88.00$78.55$116.20 07/08$52.85–$140.65$78.55--
$1240.00Jul 17$8.40$22.00$15.20$57.90 07/09$15.20–$80.25$15.2058
$1240.00Aug 21$65.40$83.30$74.35$125.48 07/06$49.95–$136.05$74.35--
$1240.00Oct 16$109.90$127.90$118.90$87.30 06/23$87.75–$178.85$109.90--
$1240.00Nov 20$142.80$157.90$150.35$219.93 07/07$111.90–$206.95$150.356
$1240.00Dec 18$155.20$174.00$164.60$206.84 06/09$125.80–$226.55$164.60--
$1240.00Jan 15$169.00$187.00$178.00$242.18 05/22$137.85–$240.20$178.00--
$1240.00Mar 19$204.00$221.30$212.65$275.43 05/22$171.00–$278.00$212.65--
$1180.00Jul 17$40.00$51.80$45.90$137.15 07/07$31.85–$131.95$45.9092
$1180.00Aug 21$94.00$112.40$103.20$145.20 07/02$68.10–$172.90$103.20--
$1180.00Oct 16$138.00$157.40$147.70$107.60 06/23$106.55–$213.10$138.00--
$1180.00Nov 20$166.70$186.00$176.35$227.43 07/06$132.60–$240.90$176.35--
$1180.00Dec 18$184.10$202.00$193.05$193.30 06/30$146.30–$258.35$193.05--
$1250.00Aug 21$62.00$79.10$70.55$91.58 07/10$47.15–$129.00$70.55--
$1250.00Oct 16$105.70$124.00$114.85$150.30 06/11$83.90–$173.50$114.85--
$1260.00Jul 17$2.40$15.30$8.85$28.90 07/10$8.85–$67.15$8.8539
$1260.00Aug 21$56.40$75.40$65.90$90.94 07/10$45.95–$122.35$65.90--
$1260.00Oct 16$101.10$120.00$110.55$136.75 07/10$79.80–$168.15$110.55--
$1260.00Nov 20$133.30$150.00$141.65$175.97 07/09$103.85–$198.95$141.65--
$1260.00Dec 18$146.60$164.00$155.30$179.83 07/10$118.60–$216.05$155.30--
$1260.00Jan 15$160.30$179.00$169.65$235.65 06/10$130.60–$229.35$169.65--
$1260.00Mar 19$196.00$213.70$204.85$233.50 07/10$163.70–$268.10$204.85--
$1260.00Jan 21$326.00$344.00$335.00$341.50 06/11$277.00–$400.00$335.00--
$1160.00Jul 17$49.40$68.00$58.70$151.11 07/07$35.85–$149.45$58.70--
$1160.00Aug 21$106.70$124.00$115.35$76.10 06/23$75.05–$185.90$106.70--
$1160.00Oct 16$148.20$166.10$157.15$234.40 05/26$114.65–$226.50$157.15--
$1160.00Jan 21$368.00$388.00$378.00$377.00 06/03$313.00–$446.00$377.00--
$1270.00Aug 21$53.20$72.00$62.60$97.90 07/09$42.05–$118.40$62.60--
$1270.00Oct 16$97.00$116.00$106.50$141.35 07/09$76.45–$163.00$106.50--
$1150.00Aug 21$111.80$129.20$120.50$83.20 06/18$81.10–$192.65$111.80--
$1280.00Jul 17$0.00$19.10$9.55$21.59 07/10$9.55–$55.70$9.5550
$1280.00Aug 21$49.60$67.10$58.35$80.30 07/10$40.35–$113.00$58.35--
$1280.00Oct 16$94.30$112.00$103.15$141.90 07/09$74.00–$158.30$103.15--
$1280.00Nov 20$126.20$140.00$133.10$165.38 07/09$98.10–$187.90$133.10--
$1280.00Dec 18$138.30$156.00$147.15$167.70 07/01$111.40–$205.90$147.15--
$1280.00Jan 15$152.00$170.20$161.10$223.06 05/19$124.85–$220.45$161.10--
$1280.00Jan 21$318.00$336.00$327.00$347.90 06/11$271.00–$391.00$327.00--
$1140.00Jul 17$66.00$84.00$75.00$137.70 07/09$44.10–$168.15$75.00--
$1140.00Aug 21$117.90$136.00$126.95$171.50 07/02$84.20–$200.90$126.95--
$1140.00Oct 16$160.00$178.00$169.00$134.40 06/18$123.45–$238.55$160.00--
$1140.00Nov 20$188.20$208.00$198.10$213.68 06/11$148.50–$263.95$198.10--
$1140.00Jan 15$218.30$235.70$227.00$177.33 06/18$177.05–$296.90$218.30--
$1290.00Aug 21$46.20$62.10$54.15$77.46 07/10$39.55–$107.80$54.15--
$1290.00Oct 16$89.30$108.00$98.65$137.06 07/09$73.30–$153.50$98.65--
$1130.00Aug 21$124.30$141.90$133.10$93.50 06/18$87.75–$208.65$124.30--
$1300.00Jul 17$1.50$10.20$5.85$29.12 07/10$5.85–$45.60$5.85--
$1300.00Aug 21$44.90$56.70$50.80$73.99 07/10$36.95–$102.40$50.80--
$1300.00Oct 16$85.50$104.00$94.75$126.97 07/06$68.70–$149.30$94.75--
$1300.00Nov 20$117.60$132.00$124.80$188.28 07/07$93.65–$178.50$124.80--
$1300.00Dec 18$130.10$148.00$139.05$125.00 06/17$104.85–$196.55$130.10--
$1300.00Jan 15$144.00$162.40$153.20$114.90 06/22$119.65–$211.45$144.00--
$1300.00Mar 19$178.00$197.20$187.60$196.40 06/05$149.70–$248.60$187.60--
$1300.00Jan 21$310.00$330.00$320.00$406.08 05/29$263.00–$382.00$320.00--
$1120.00Jul 17$85.00$104.00$94.50$88.80 06/29$50.95–$187.05$88.80--
$1310.00Aug 21$42.60$56.00$49.30$77.75 07/09$35.70–$97.30$49.30--
$1320.00Jul 17$0.05$10.00$5.03$8.32 07/10$5.03–$37.35$5.0355
$1320.00Aug 21$41.20$54.00$47.60$62.98 07/10$32.55–$93.75$47.6026
$1320.00Oct 16$80.10$98.00$89.05$108.00 07/10$63.95–$139.20$89.05--
$1320.00Nov 20$111.00$126.00$118.50$92.30 06/18$85.95–$169.20$111.00--
$1320.00Jan 15$137.20$153.80$145.50$164.50 06/03$111.50–$201.15$145.503
$1320.00Jan 21$302.00$322.00$312.00$354.57 07/06$257.00–$376.00$312.00--
$1340.00Jul 17$0.40$17.70$9.05$14.00 07/09$7.88–$28.00$9.05--
$1340.00Aug 21$35.70$48.00$41.85$33.50 06/22$30.25–$83.65$35.70--
$1340.00Oct 16$73.20$90.00$81.60$109.90 07/09$59.15–$130.35$81.60--
$1340.00Dec 18$115.80$134.00$124.90$152.17 06/03$95.05–$178.05$124.90--
$1340.00Jan 15$130.80$146.30$138.55$108.43 06/18$105.60–$192.60$130.802
$1080.00Jul 17$123.80$139.60$131.70--$131.70–$131.70—$123.8025
$1350.00Oct 16$69.50$88.00$78.75$149.62 05/29$56.95–$126.05$78.75--
$1360.00Jul 17$0.05$19.20$9.63$10.14 07/09$4.18–$23.35$9.63--
$1360.00Aug 21$28.10$43.80$35.95$51.13 07/10$26.20–$75.95$35.95--
$1360.00Oct 16$66.90$84.00$75.45$94.20 06/05$55.65–$121.85$75.45--
$1360.00Jan 15$123.10$139.40$131.25$104.87 06/18$100.75–$183.80$123.10--
$1360.00Jun 17$200.00$220.00$210.00$162.50 06/22$167.00–$267.00$200.00--
$1060.00Jul 17$144.70$161.20$152.95--$152.95–$152.95—$144.7022
$1380.00Jul 17$0.05$19.20$9.63$2.30 07/10$4.00–$20.25$2.3054
$1380.00Aug 21$21.50$39.60$30.55$44.80 07/10$24.90–$67.70$30.55--
$1380.00Oct 16$59.60$78.00$68.80$62.00 06/24$51.10–$113.80$62.00--
$1380.00Nov 20$89.80$106.00$97.90$76.62 06/18$71.80–$143.90$89.80--
$1380.00Dec 18$101.50$120.00$110.75$88.12 06/18$84.20–$160.20$101.50--
$1380.00Jan 15$115.30$132.50$123.90$144.60 06/03$95.65–$176.25$123.902
$1390.00Mar 19$144.10$164.00$154.05$182.10 06/04$123.20–$210.25$154.05--
$1400.00Jul 17$0.05$4.00$2.03$3.20 07/10$2.03–$13.75$2.03--
$1400.00Aug 21$21.00$29.60$25.30$38.52 07/10$22.10–$62.05$25.3048
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$74.10$92.00$83.05$64.51 07/08$53.75–$175.40$74.10--
$1220.00Jul 17$23.40$40.00$31.70$10.70 07/10$9.30–$150.10$23.4056
$1220.00Aug 21$80.00$98.00$89.00$68.13 07/08$57.65–$181.35$80.0069
$1220.00Oct 16$116.80$134.00$125.40$131.50 07/01$93.20–$211.85$125.4043
$1220.00Nov 20$141.80$158.00$149.90$110.00 07/07$115.55–$231.50$141.807
$1220.00Mar 19$189.00$207.10$198.05$228.00 06/26$170.90–$274.20$198.05--
$1220.00Jan 21$276.00$296.00$286.00$267.00 07/08$259.00–$348.30$276.00--
$1200.00Jul 17$12.10$26.70$19.40$11.00 07/10$5.75–$135.15$12.1014
$1200.00Aug 21$72.00$85.60$78.80$69.81 07/02$50.35–$166.10$72.0076
$1200.00Oct 16$104.80$124.00$114.40$77.87 07/07$84.95–$198.55$104.80--
$1200.00Nov 20$130.50$148.00$139.25$198.40 06/03$106.10–$218.80$139.25--
$1200.00Dec 18$141.40$160.00$150.70$235.08 06/22$121.05–$228.85$150.70--
$1200.00Jan 15$153.10$172.00$162.55$188.45 06/09$133.15–$239.55$162.55--
$1200.00Mar 19$178.00$197.00$187.50$262.40 06/18$162.35–$261.75$187.50--
$1200.00Jan 21$266.00$286.00$276.00$305.00 06/26$249.00–$336.10$276.00--
$1230.00Aug 21$85.30$102.00$93.65$61.45 07/10$59.60–$188.95$85.30--
$1230.00Oct 16$120.80$140.00$130.40$112.30 07/10$97.75–$218.45$120.80--
$1190.00Aug 21$64.70$82.00$73.35$55.28 07/10$45.90–$162.45$64.7063
$1190.00Jan 15$148.10$164.70$156.40$194.67 06/16$128.00–$232.90$156.40--
$1240.00Jul 17$33.40$52.00$42.70$25.28 07/10$15.05–$167.05$33.4014
$1240.00Aug 21$89.40$108.00$98.70$58.29 07/07$66.80–$197.15$89.40--
$1240.00Oct 16$127.20$146.00$136.60$117.20 07/09$102.25–$225.10$127.20--
$1240.00Nov 20$153.50$170.00$161.75$193.90 05/22$124.40–$243.15$161.75--
$1240.00Dec 18$165.10$182.00$173.55$214.00 06/11$138.60–$254.45$173.55--
$1240.00Jan 15$173.60$192.00$182.80$162.20 07/10$150.60–$263.60$173.60--
$1240.00Mar 19$200.00$217.80$208.90$238.90 06/26$179.95–$285.90$208.90--
$1240.00Jan 21$288.00$306.00$297.00$279.83 07/08$269.00–$361.50$288.00--
$1180.00Jul 17$5.60$20.70$13.15$4.55 07/10$6.03–$120.10$5.6038
$1180.00Aug 21$61.30$75.40$68.35$48.93 07/06$42.75–$154.25$61.3063
$1180.00Oct 16$94.50$114.00$104.25$72.29 07/07$77.10–$184.40$94.50--
$1180.00Nov 20$119.20$138.00$128.60$119.43 07/09$100.00–$205.30$119.43--
$1180.00Jan 15$143.10$162.00$152.55$180.14 06/29$124.40–$226.80$152.55--
$1250.00Aug 21$97.60$114.00$105.80$82.17 07/10$70.05–$203.40$97.6044
$1250.00Oct 16$133.60$150.00$141.80$114.80 07/10$106.60–$232.45$133.602
$1250.00Jan 15$180.10$198.00$189.05$162.30 07/10$155.20–$269.00$180.10--
$1170.00Aug 21$55.10$74.00$64.55$48.00 07/09$39.75–$149.15$55.10--
$1170.00Jan 15$138.00$156.00$147.00$186.35 06/08$120.00–$220.50$147.00--
$1260.00Jul 17$50.10$66.00$58.05$29.68 07/10$21.85–$183.50$50.1061
$1260.00Aug 21$102.10$119.80$110.95$89.40 07/10$74.80–$211.25$102.10--
$1260.00Oct 16$137.30$156.00$146.65$125.97 07/10$111.30–$239.00$137.30--
$1260.00Nov 20$163.60$180.00$171.80$150.60 07/10$133.00–$257.75$163.60--
$1260.00Dec 18$174.70$192.00$183.35$162.60 07/10$148.05–$267.60$174.70--
$1260.00Jan 15$186.40$204.00$195.20$175.30 07/10$160.50–$277.05$186.40--
$1260.00Mar 19$210.00$228.90$219.45$202.17 07/10$189.80–$299.85$210.00--
$1160.00Jul 17$3.50$19.90$11.70$0.80 07/10$4.97–$106.60$3.5048
$1160.00Aug 21$50.90$69.40$60.15$45.53 07/10$37.55–$141.90$50.90--
$1160.00Oct 16$86.00$104.00$95.00$133.10 06/16$70.20–$172.35$95.00--
$1160.00Jan 15$134.70$151.30$143.00$175.70 06/26$116.30–$215.85$143.00--
$1270.00Aug 21$108.60$126.00$117.30$87.42 07/10$77.85–$219.15$108.60--
$1270.00Oct 16$144.30$162.00$153.15$202.40 06/16$116.20–$246.70$153.15--
$1150.00Aug 21$48.00$65.60$56.80$40.32 07/10$35.40–$135.65$48.0035
$1150.00Jan 15$129.30$148.00$138.65$187.40 06/24$112.00–$208.45$138.65--
$1280.00Jul 17$65.50$83.80$74.65$35.50 07/10$30.65–$201.65$65.50--
$1280.00Aug 21$114.20$132.00$123.10$99.32 07/10$82.15–$226.95$114.20--
$1280.00Oct 16$151.00$168.00$159.50$137.54 07/10$121.00–$253.25$151.00--
$1280.00Nov 20$177.20$191.90$184.55$158.00 07/09$142.55–$271.70$177.20--
$1280.00Jan 15$196.60$214.00$205.30$184.83 07/10$170.50–$290.15$196.60--
$1280.00Mar 19$222.00$241.20$231.60$213.24 07/10$200.05–$310.25$222.00--
$1140.00Jul 17$0.05$9.10$4.58$4.28 07/10$4.58–$92.60$4.2861
$1140.00Aug 21$47.20$61.70$54.45$37.50 07/09$30.75–$129.90$47.20--
$1140.00Oct 16$76.20$95.40$85.80$135.10 06/12$63.30–$161.70$85.80--
$1140.00Jan 15$124.20$142.00$133.10$174.50 06/17$108.45–$204.05$133.10--
$1130.00Aug 21$43.90$54.60$49.25$29.91 07/07$31.00–$123.30$43.90--
$1130.00Jan 15$120.10$137.90$129.00$172.89 06/24$105.00–$197.35$129.00--
$1300.00Jul 17$84.60$101.50$93.05$57.00 07/09$40.95–$219.60$84.6039
$1300.00Aug 21$127.20$145.20$136.20$110.14 07/10$92.40–$241.55$127.20--
$1300.00Oct 16$163.60$179.90$171.75$149.07 07/10$131.15–$268.55$163.60--
$1300.00Jan 15$208.20$226.00$217.10$195.09 07/10$180.50–$303.65$208.20--
$1300.00Mar 19$232.90$252.00$242.45$223.07 07/10$209.85–$325.20$232.90--
$1120.00Jul 17$0.05$19.20$9.63$17.65 07/01$3.93–$81.10$9.63--
$1120.00Aug 21$36.70$54.00$45.35$28.04 07/07$27.70–$116.95$36.70--
$1120.00Oct 16$68.00$87.60$77.80$153.13 06/22$58.05–$149.85$77.80--
$1120.00Mar 19$140.20$159.90$150.05$165.00 06/01$128.10–$215.05$150.05--
$1120.00Jan 21$226.00$244.00$235.00$245.07 05/29$211.00–$289.30$235.0010
$1310.00Aug 21$134.90$152.00$143.45$93.34 07/07$97.90–$249.25$134.90--
$1320.00Jul 17$104.00$119.10$111.55$65.00 07/08$49.95–$235.25$104.004
$1320.00Aug 21$142.70$159.90$151.30$123.12 07/10$102.65–$259.45$142.70--
$1320.00Oct 16$176.40$194.00$185.20$153.30 07/09$141.55–$283.05$176.40--
$1320.00Dec 18$211.10$228.00$219.55$212.97 06/01$179.10–$309.75$212.97--
$1320.00Jan 15$222.80$238.00$230.40$207.22 07/10$190.45–$317.95$222.8040
$1320.00Mar 19$244.90$264.00$254.45$265.40 07/01$220.10–$338.20$254.45--
$1100.00Jul 17$0.05$3.10$1.58--$1.58–$1.58—$0.0568
$1100.00Aug 21$35.50$47.30$41.40--$41.40–$41.40—$35.50207
$1340.00Jul 17$123.10$138.50$130.80$98.00 07/10$63.75–$256.00$123.1011
$1340.00Aug 21$154.80$174.00$164.40$134.25 07/10$114.65–$275.80$154.80--
$1340.00Oct 16$189.20$205.70$197.45$305.95 06/22$152.85–$299.65$197.45--
$1340.00Nov 20$213.80$230.00$221.90$322.15 06/22$176.70–$315.40$221.90--
$1340.00Dec 18$222.50$240.00$231.25$223.42 06/01$190.05–$323.10$223.42--
$1340.00Jan 15$233.20$252.00$242.60$217.55 07/10$200.90–$330.70$233.20--
$1340.00Mar 19$257.70$276.00$266.85$295.90 06/09$231.20–$352.25$266.85--
$1080.00Jul 17$0.05$2.10$1.08--$1.08–$1.08—$0.05122
$1360.00Jul 17$141.70$158.10$149.90$120.17 07/09$76.40–$273.90$141.706
$1360.00Aug 21$171.50$188.00$179.75$230.70 06/15$126.55–$293.10$179.75--
$1360.00Mar 19$270.00$288.00$279.00$308.00 06/09$242.10–$367.45$279.00--
$1380.00Jul 17$162.00$177.90$169.95$78.52 07/07$91.50–$292.70$162.003
$1380.00Dec 18$249.00$266.00$257.50$295.14 06/08$212.45–$353.15$257.50--
$1390.00Dec 18$256.20$274.00$265.10$301.84 06/08$219.15–$360.55$265.10--
$1400.00Jul 17$181.80$197.70$189.75$206.00 06/30$108.50–$312.25$189.755
$1400.00Oct 16$231.60$250.00$240.80$352.07 06/22$189.20–$346.25$240.80--
$1400.00Nov 20$255.30$270.00$262.65$227.85 07/06$210.70–$361.20$255.30--

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 502
Total Puts 738
Put/Call Ratio 1.47
Net Difference -236

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,062
Total Puts 3,228
Average Put/Call Ratio 1.20
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