Tour v340
FICO
FAIR ISAAC CORP
$1205.79 -0.39%
$1229.90 (+2.00%)🌙
as of 07/15 06:37 PM
(7/14 18:53) ◀
|
Wednesday, July 15, 2026 (6:37pm)
January 2026
|
▶ (7/16 18:28)
◀ 7/15 18:37 ▶

Option Volume

Detail
ℹ
Current (07/15) 709
Calls: 400 (56%)
Puts: 309 (44%)
Prior (07/14) 1,240
Calls: 502 (40%)
Puts: 738 (60%)
Current vs Prior -42.82%
Calls: -20.32% (Calls)
Puts: -58.13% (Puts)
Prior 7-Day Total 5,824
Calls: 2,669 (46%)
Puts: 3,155 (54%)
Prior 7-Day Average 832
Calls: 381 (46%)
Puts: 450 (54%)
Current vs Prior 7-Day Avg -14.78%
Calls: +4.91%
Puts: -31.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $2.45M
Calls: $1.01M (41%)
Puts: $1.44M (59%)
Prior (07/14) $7.03M
Calls: $2.84M (40%)
Puts: $4.18M (60%)
Current vs Prior -65.09%
Calls: -64.57%
Puts: -65.44%
Prior 7-Day Total $34.08M
Calls: $12.47M (37%)
Puts: $21.60M (63%)
Prior 7-Day Average $4.87M
Calls: $1.78M (37%)
Puts: $3.09M (63%)
Current vs Prior 7-Day Avg -49.61%
Calls: -43.44%
Puts: -53.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.77
Prior (07/14) 1.47
Current vs Prior -47.45%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -39.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 3,025
Calls: 1,335 (44%)
Puts: 1,690 (56%)
Prior (07/14) 3,118
Calls: 1,555 (50%)
Puts: 1,563 (50%)
Current vs Prior -2.98%
Prior 7-Day Total 17,762
Calls: 9,408 (53%)
Puts: 8,354 (47%)
Prior 7-Day Average 2,537
Calls: 1,344 (53%)
Puts: 1,193 (47%)
Current vs Prior 7-Day Avg +19.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.35% | 14.51%4.35% | 14.51%
Prior 5.20% | 14.59%5.20% | 14.59%
Current vs Prior -16.50% | -0.57%-16.50% | -0.57%
Prior 7-Day Avg 6.57% | 15.01%6.57% | 15.01%
Current vs 7-Day Avg -33.89% | -3.39%-33.89% | -3.39%
Prior 7-Day Eod 5.20% | 14.59%5.20% | 14.59%
Current vs 7-Day Eod -16.50% | -0.57%-16.50% | -0.57%
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 65% vs prior. Below-average activity with volume down 43% vs prior. P/C ratio dropping 47% - 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.8%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 21236.60250.90$243.755.9%10.876
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Aug 21145.30160.00$152.659.6%200.6745

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. 11 found (avg delta 0.68, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Aug 21236.60250.90$243.755.9%10.876
$1160.00Jul 1742.7058.80$50.7531.7%10.83--
$1150.00Aug 21111.60123.70$117.6510.3%10.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 1753.2067.80$60.5024.1%10.7964
$1240.00Jul 1735.7051.90$43.8037.0%20.74--
$1320.00Aug 21145.30160.00$152.659.6%200.6745
$1300.00Aug 21130.70146.00$138.3511.1%10.63--
$1220.00Jul 1723.8036.00$29.9040.8%60.6265

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 386, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Jul 170.058.50$4.28197.4%400.1280
$1320.00Jul 170.4010.40$5.40185.2%150.1252
$1360.00Jul 170.051.05$0.55181.8%150.0215
$1220.00Jul 176.4020.60$13.50105.2%110.3830
$1260.00Jul 170.0514.40$7.23198.5%100.2050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2134.5048.00$41.2532.7%490.28220
$1040.00Jul 170.050.30$0.18138.9%330.0160
$1080.00Jul 170.053.50$1.78193.8%280.0599
$1140.00Jul 170.059.40$4.73197.7%280.1462
$1320.00Aug 21145.30160.00$152.659.6%200.6745

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 57.3%, max 163.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1380.00Jul 17Aug 21135.6%55.0%146.5%654
$1320.00Jul 17Aug 21106.0%55.0%92.8%2078
$1300.00Jul 17Aug 2187.3%55.3%57.9%4280
$1360.00Jul 17Aug 2181.9%54.7%49.7%1915
$1240.00Jul 17Aug 2162.7%56.8%10.3%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Jul 17Aug 21151.8%57.6%163.5%3181
$1080.00Jul 17Aug 2193.1%57.2%62.8%29127
$1140.00Jul 17Aug 2171.9%55.9%28.8%31167
$1240.00Jul 17Aug 2162.7%56.8%10.3%426
$1160.00Jul 17Aug 2158.2%55.5%4.8%9--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 35.36, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1240.00$1260.00Jul 17$1.29$18.71$1.2914.50$1241.29
$1260.00$1300.00Jul 17$2.95$37.05$2.9512.56$1262.95
$1360.00$1380.00Aug 21$3.75$16.25$3.754.33$1363.75
$1380.00$1400.00Aug 21$4.60$15.40$4.603.35$1384.60
$1220.00$1240.00Jul 17$4.98$15.02$4.983.02$1224.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1160.00$1140.00Jul 17$0.55$19.45$0.5535.36$1159.45
$1080.00$1040.00Jul 17$1.60$38.40$1.6024.00$1078.40
$1140.00$1080.00Jul 17$2.95$57.05$2.9519.34$1137.05
$1060.00$1000.00Aug 21$13.10$46.90$13.103.58$1046.90
$1110.00$1100.00Aug 21$2.35$7.65$2.353.26$1107.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 5.06, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$980.00$1150.00Aug 21$126.10$126.10$43.902.87$1106.10
$1160.00$1220.00Jul 17$37.25$37.25$22.751.64$1197.25
$1150.00$1240.00Aug 21$45.95$45.95$44.051.04$1195.95
$1240.00$1250.00Aug 21$4.50$4.50$5.500.82$1244.50
$1250.00$1270.00Aug 21$7.90$7.90$12.100.65$1257.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1260.00$1240.00Jul 17$16.70$16.70$3.305.06$1243.30
$1240.00$1230.00Aug 21$7.45$7.45$2.552.92$1232.55
$1320.00$1300.00Aug 21$14.30$14.30$5.702.51$1305.70
$1240.00$1220.00Jul 17$13.90$13.90$6.102.28$1226.10
$1290.00$1240.00Aug 21$29.40$29.40$20.601.43$1260.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $42.96, cheapest $13.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1380.00Jul 17Aug 21$23.57135.6%55.0%
$1360.00Jul 17Aug 21$31.5081.9%54.7%
$1320.00Jul 17Aug 21$36.75106.0%55.0%
$1300.00Jul 17Aug 21$44.0787.3%55.3%
$1240.00Jul 17Aug 21$63.1862.7%56.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Jul 17Aug 21$13.80151.8%57.6%
$1080.00Jul 17Aug 21$32.9793.1%57.2%
$1140.00Jul 17Aug 21$49.6771.9%55.9%
$1160.00Jul 17Aug 21$57.2258.2%55.5%
$1240.00Jul 17Aug 21$59.5562.7%56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.60% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1220.00Jul 17$13.50$29.90$43.40$1176.60$1263.403.60%
$1240.00Jul 17$8.52$43.80$52.32$1187.68$1292.324.34%
$1160.00Jul 17$50.75$5.28$56.03$1103.97$1216.034.65%
$1260.00Jul 17$7.23$60.50$67.73$1192.27$1327.735.62%
$1240.00Aug 21$71.70$103.35$175.05$1064.95$1415.0514.52%
$1150.00Aug 21$117.65$58.40$176.05$973.95$1326.0514.60%
$1290.00Aug 21$52.15$132.75$184.90$1105.10$1474.9015.33%
$1300.00Aug 21$48.35$138.35$186.70$1113.30$1486.7015.48%
$1320.00Aug 21$42.15$152.65$194.80$1125.20$1514.8016.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.50% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1300.00$1080.00Jul 17$4.28$1.78$6.06$1073.94$1306.06
$1320.00$1080.00Jul 17$5.40$1.78$7.18$1072.82$1327.18
$1260.00$1080.00Jul 17$7.23$1.78$9.01$1070.99$1269.01
$1300.00$1140.00Jul 17$4.28$4.73$9.01$1130.99$1309.01
$1300.00$1160.00Jul 17$4.28$5.28$9.56$1150.44$1309.56
$1320.00$1140.00Jul 17$5.40$4.73$10.13$1129.87$1330.13
$1240.00$1080.00Jul 17$8.52$1.78$10.30$1069.70$1250.30
$1320.00$1160.00Jul 17$5.40$5.28$10.68$1149.32$1330.68
$1260.00$1140.00Jul 17$7.23$4.73$11.96$1128.04$1271.96
$1260.00$1160.00Jul 17$7.23$5.28$12.51$1147.49$1272.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 23.39, avg credit $14.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12401340/1360Jul 17$19.18$0.8223.39$1220.82$1359.18
1120/11301240/1250Aug 21$8.65$1.356.41$1121.35$1248.65
1150/11601240/1250Aug 21$8.60$1.406.14$1151.40$1248.60
1140/11501240/1250Aug 21$8.50$1.505.67$1141.50$1248.50
1130/11401240/1250Aug 21$8.25$1.754.71$1131.75$1248.25
1200/12201340/1360Jul 17$16.38$3.624.52$1203.62$1356.38
1120/11301290/1300Aug 21$7.95$2.053.88$1122.05$1297.95
1150/11601290/1300Aug 21$7.90$2.103.76$1152.10$1297.90
1140/11501290/1300Aug 21$7.80$2.203.55$1142.20$1297.80
1130/11401290/1300Aug 21$7.55$2.453.08$1132.45$1297.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1250.00$1270.00$1290.00Aug 21$0.75$19.2525.67
$1290.00$1300.00$1310.00Aug 21$0.80$9.2011.50
$1220.00$1240.00$1260.00Jul 17$3.69$16.314.42
$1340.00$1360.00$1380.00Jul 17$9.46$10.541.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1140.00$1150.00$1160.00Aug 21$0.10$9.9099.00
$1130.00$1140.00$1150.00Aug 21$0.25$9.7539.00
$1060.00$1080.00$1100.00Aug 21$0.95$19.0520.05
$1160.00$1180.00$1200.00Jul 17$1.08$18.9217.52
$1100.00$1110.00$1120.00Aug 21$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-25.75, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1150.00$1240.001:2Aug 21-$25.75$64.25
$1260.00$1300.001:2Jul 17-$1.33$38.67
$1320.00$1360.001:2Aug 21-$21.95$18.05
$1220.00$1240.001:2Jul 17-$3.54$16.46
$1240.00$1260.001:2Jul 17-$5.94$14.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1000.001:2Aug 21-$3.00$57.00
$1220.00$1160.001:2Aug 21-$34.85$25.15
$1020.00$1000.001:2Jul 17-$2.32$17.68
$1160.00$1140.001:2Jul 17-$4.18$15.82
$1200.00$1180.001:2Jul 17-$4.20$15.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.42%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1240.00Aug 21$65.400.472.8%5.42%8.26%1--
$1250.00Aug 21$60.800.463.7%5.04%8.71%5119
$1270.00Aug 21$52.700.425.3%4.37%9.70%725
$1290.00Aug 21$45.400.387.0%3.77%10.75%6--
$1300.00Aug 21$41.500.377.8%3.44%11.25%2--
$1310.00Aug 21$38.700.358.6%3.21%11.85%1--
$1320.00Aug 21$35.100.339.5%2.91%12.38%526
$1360.00Aug 21$24.900.2712.8%2.07%14.85%4--
$1380.00Aug 21$21.400.2514.4%1.77%16.22%2--
$1400.00Aug 21$19.400.2216.1%1.61%17.72%5--

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, 190 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 $1340.00 01-15 call last traded $108.43 on 06/18 (now $127.60/$141.60) — try a limit near $127.60. Also watch the $1320.00 01-15 call last traded $164.50 on 06/03 (now $134.00/$149.70) — try a limit near $141.85; the $1380.00 01-15 call last traded $144.60 on 06/03 (now $113.60/$127.10) — try a limit near $120.35. Most tradeable put: the $1320.00 01-15 put last traded $207.22 on 07/10 (now $225.00/$237.20) — try a limit near $225.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$78.80$90.80$84.80$126.50 07/08$59.65–$153.50$84.80--
$1210.00Oct 16$119.80$138.00$128.90$97.00 06/23$97.05–$196.60$119.80--
$1200.00Jul 17$15.00$30.00$22.50$63.60 07/10$22.50–$114.25$22.50--
$1200.00Aug 21$83.60$96.00$89.80$124.67 07/10$61.75–$158.75$89.80--
$1200.00Oct 16$124.20$143.70$133.95$135.85 06/17$100.15–$202.00$133.95--
$1200.00Nov 20$154.30$172.00$163.15$171.05 06/26$126.55–$230.35$163.15--
$1200.00Jan 15$185.80$199.50$192.65$190.10 06/29$153.95–$262.55$190.10--
$1200.00Mar 19$218.00$237.00$227.50$190.69 06/18$186.00–$299.45$218.00--
$1200.00Jan 21$346.00$366.00$356.00$372.50 06/11$295.00–$427.00$356.00--
$1220.00Jul 17$6.40$20.60$13.50$52.40 07/10$13.50–$97.40$13.5030
$1220.00Aug 21$75.30$86.00$80.65$120.06 07/06$55.40–$146.95$80.65--
$1220.00Oct 16$115.80$134.00$124.90$203.70 05/26$93.40–$189.95$124.90--
$1220.00Nov 20$145.10$164.00$154.55$117.20 06/23$118.20–$218.65$145.10--
$1220.00Dec 18$160.50$180.00$170.25$240.27 06/02$132.00–$235.70$170.25--
$1220.00Jan 15$174.50$193.80$184.15$205.10 07/01$145.40–$252.40$184.15--
$1220.00Mar 19$210.00$228.70$219.35$278.60 05/22$177.65–$288.15$219.35--
$1220.00Jan 21$338.00$358.00$348.00$285.20 06/22$289.00–$418.00$338.00--
$1230.00Aug 21$71.30$82.60$76.95$116.20 07/08$52.85–$140.65$76.95--
$1180.00Jul 17$30.00$45.30$37.65$137.15 07/07$31.85–$131.95$37.65--
$1180.00Aug 21$92.20$107.60$99.90$145.20 07/02$68.10–$172.90$99.90--
$1180.00Oct 16$134.70$153.30$144.00$107.60 06/23$106.55–$213.10$134.70--
$1180.00Nov 20$163.70$182.00$172.85$227.43 07/06$132.60–$240.90$172.85--
$1180.00Dec 18$180.10$198.00$189.05$193.30 06/30$146.30–$258.35$189.05--
$1240.00Jul 17$0.15$16.90$8.52$57.90 07/09$8.52–$80.25$8.52--
$1240.00Aug 21$65.40$78.00$71.70$125.48 07/06$49.95–$136.05$71.70--
$1240.00Oct 16$106.40$126.00$116.20$87.30 06/23$87.75–$178.85$106.40--
$1240.00Nov 20$136.60$154.00$145.30$219.93 07/07$111.90–$206.95$145.30--
$1240.00Dec 18$152.00$170.00$161.00$206.84 06/09$125.80–$226.55$161.00--
$1240.00Jan 15$166.00$183.90$174.95$242.18 05/22$137.85–$240.20$174.95--
$1240.00Mar 19$200.00$219.10$209.55$275.43 05/22$171.00–$278.00$209.55--
$1250.00Aug 21$60.80$73.60$67.20$91.58 07/10$47.15–$129.00$67.20119
$1250.00Oct 16$101.70$120.00$110.85$150.30 06/11$83.90–$173.50$110.85--
$1160.00Jul 17$42.70$58.80$50.75$151.11 07/07$35.85–$149.45$50.75--
$1160.00Aug 21$104.70$118.00$111.35$76.10 06/23$75.05–$185.90$104.70--
$1160.00Oct 16$146.00$161.60$153.80$234.40 05/26$114.65–$226.50$153.80--
$1160.00Jan 21$364.00$384.00$374.00$377.00 06/03$313.00–$446.00$374.00--
$1260.00Jul 17$0.05$14.40$7.23$28.90 07/10$7.23–$67.15$7.2350
$1260.00Aug 21$58.10$69.60$63.85$90.94 07/10$45.95–$122.35$63.85--
$1260.00Oct 16$97.60$116.00$106.80$136.75 07/10$79.80–$168.15$106.80--
$1260.00Nov 20$127.20$146.00$136.60$175.97 07/09$103.85–$198.95$136.60--
$1260.00Dec 18$143.90$162.00$152.95$179.83 07/10$118.60–$216.05$152.95--
$1260.00Jan 15$156.80$173.70$165.25$235.65 06/10$130.60–$229.35$165.25--
$1260.00Mar 19$192.00$211.50$201.75$233.50 07/10$163.70–$268.10$201.75--
$1260.00Jan 21$322.00$342.00$332.00$341.50 06/11$277.00–$400.00$332.00--
$1150.00Aug 21$111.60$123.70$117.65$83.20 06/18$81.10–$192.65$111.60--
$1270.00Aug 21$52.70$65.90$59.30$97.90 07/09$42.05–$118.40$59.3025
$1270.00Oct 16$93.30$112.00$102.65$141.35 07/09$76.45–$163.00$102.65--
$1140.00Jul 17$59.60$78.00$68.80$137.70 07/09$44.10–$168.15$68.80--
$1140.00Aug 21$116.50$130.60$123.55$171.50 07/02$84.20–$200.90$123.55--
$1140.00Oct 16$155.80$174.00$164.90$134.40 06/18$123.45–$238.55$155.80--
$1140.00Nov 20$184.00$203.60$193.80$213.68 06/11$148.50–$263.95$193.80--
$1140.00Jan 15$214.30$233.80$224.05$177.33 06/18$177.05–$296.90$214.30--
$1280.00Jul 17$0.05$11.90$5.98$21.59 07/10$5.98–$55.70$5.98--
$1280.00Aug 21$47.80$62.00$54.90$80.30 07/10$40.35–$113.00$54.90--
$1280.00Oct 16$89.60$108.00$98.80$141.90 07/09$74.00–$158.30$98.80--
$1280.00Nov 20$119.20$138.00$128.60$165.38 07/09$98.10–$187.90$128.60--
$1280.00Dec 18$135.30$154.00$144.65$167.70 07/01$111.40–$205.90$144.65--
$1280.00Jan 15$148.00$164.90$156.45$223.06 05/19$124.85–$220.45$156.45--
$1280.00Jan 21$314.00$334.00$324.00$347.90 06/11$271.00–$391.00$324.00--
$1130.00Aug 21$122.70$136.30$129.50$93.50 06/18$87.75–$208.65$122.70--
$1290.00Aug 21$45.40$58.90$52.15$77.46 07/10$39.55–$107.80$52.15--
$1290.00Oct 16$86.20$104.00$95.10$137.06 07/09$73.30–$153.50$95.10--
$1120.00Jul 17$78.00$97.00$87.50$88.80 06/29$50.95–$187.05$87.50--
$1300.00Jul 17$0.05$8.50$4.28$29.12 07/10$4.28–$45.60$4.2880
$1300.00Aug 21$41.50$55.20$48.35$73.99 07/10$36.95–$102.40$48.35--
$1300.00Oct 16$82.50$102.00$92.25$126.97 07/06$68.70–$149.30$92.25--
$1300.00Nov 20$111.40$130.00$120.70$188.28 07/07$93.65–$178.50$120.70--
$1300.00Dec 18$127.30$146.00$136.65$125.00 06/17$104.85–$196.55$127.30--
$1300.00Jan 15$140.30$156.60$148.45$114.90 06/22$119.65–$211.45$140.30--
$1300.00Mar 19$174.40$194.00$184.20$196.40 06/05$149.70–$248.60$184.20--
$1300.00Jan 21$306.00$326.00$316.00$406.08 05/29$263.00–$382.00$316.00--
$1310.00Aug 21$38.70$52.00$45.35$77.75 07/09$35.70–$97.30$45.35--
$1320.00Jul 17$0.40$10.40$5.40$8.32 07/10$5.03–$37.35$5.4052
$1320.00Aug 21$35.10$49.20$42.15$62.98 07/10$32.55–$93.75$42.1526
$1320.00Oct 16$75.00$94.00$84.50$108.00 07/10$63.95–$139.20$84.50--
$1320.00Nov 20$104.50$122.00$113.25$92.30 06/18$85.95–$169.20$104.50--
$1320.00Jan 15$134.00$149.70$141.85$164.50 06/03$111.50–$201.15$141.854
$1320.00Jan 21$298.00$318.00$308.00$354.57 07/06$257.00–$376.00$308.00--
$1340.00Jul 17$0.05$11.60$5.83$14.00 07/09$5.83–$28.00$5.8336
$1340.00Aug 21$29.90$43.80$36.85$33.50 06/22$30.25–$83.65$33.50--
$1340.00Oct 16$68.80$88.00$78.40$109.90 07/09$59.15–$130.35$78.40--
$1340.00Dec 18$112.70$130.00$121.35$152.17 06/03$95.05–$178.05$121.35--
$1340.00Jan 15$127.60$141.60$134.60$108.43 06/18$105.60–$192.60$127.603
$1350.00Oct 16$65.50$84.00$74.75$149.62 05/29$56.95–$126.05$74.75--
$1360.00Jul 17$0.05$1.05$0.55$10.14 07/09$0.55–$23.35$0.5515
$1360.00Aug 21$24.90$39.20$32.05$51.13 07/10$26.20–$75.95$32.05--
$1360.00Oct 16$62.40$82.00$72.20$94.20 06/05$55.65–$121.85$72.20--
$1360.00Jan 15$118.30$134.80$126.55$104.87 06/18$100.75–$183.80$118.306
$1360.00Jun 17$196.00$216.00$206.00$162.50 06/22$167.00–$267.00$196.00--
$1380.00Jul 17$0.05$9.40$4.73$2.30 07/10$4.00–$20.25$2.3054
$1380.00Aug 21$21.40$35.20$28.30$44.80 07/10$24.90–$67.70$28.30--
$1380.00Oct 16$56.90$76.00$66.45$62.00 06/24$51.10–$113.80$62.00--
$1380.00Nov 20$84.60$102.00$93.30$76.62 06/18$71.80–$143.90$84.60--
$1380.00Dec 18$98.20$116.00$107.10$88.12 06/18$84.20–$160.20$98.20--
$1380.00Jan 15$113.60$127.10$120.35$144.60 06/03$95.65–$176.25$120.353
$1380.00Mar 19$145.00$164.00$154.50--$154.50–$154.50—$145.001
$1390.00Mar 19$142.00$160.10$151.05$182.10 06/04$123.20–$210.25$151.05--
$1390.00Jan 15$108.00$125.60$116.80--$116.80–$116.80—$108.004
$1400.00Jul 17$0.05$10.20$5.13$3.20 07/10$2.03–$13.75$3.20--
$1400.00Aug 21$19.40$28.00$23.70$38.52 07/10$22.10–$62.05$23.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Aug 21$78.20$92.00$85.10$64.51 07/08$53.75–$175.40$78.20--
$1200.00Jul 17$11.10$26.50$18.80$11.00 07/10$5.75–$135.15$11.1041
$1200.00Aug 21$72.00$88.00$80.00$69.81 07/02$50.35–$166.10$72.00--
$1200.00Oct 16$106.60$125.70$116.15$77.87 07/07$84.95–$198.55$106.60--
$1200.00Nov 20$130.60$149.80$140.20$198.40 06/03$106.10–$218.80$140.20--
$1200.00Dec 18$143.50$162.00$152.75$235.08 06/22$121.05–$228.85$152.75--
$1200.00Jan 15$157.30$170.30$163.80$188.45 06/09$133.15–$239.55$163.80--
$1200.00Mar 19$180.00$199.50$189.75$262.40 06/18$162.35–$261.75$189.75--
$1200.00Jan 21$268.00$288.00$278.00$305.00 06/26$249.00–$336.10$278.00--
$1220.00Jul 17$23.80$36.00$29.90$10.70 07/10$9.30–$150.10$23.8065
$1220.00Aug 21$82.30$98.00$90.15$68.13 07/08$57.65–$181.35$82.3084
$1220.00Oct 16$117.00$136.00$126.50$131.50 07/01$93.20–$211.85$126.50--
$1220.00Nov 20$141.10$160.00$150.55$110.00 07/07$115.55–$231.50$141.10--
$1220.00Mar 19$190.00$209.60$199.80$228.00 06/26$170.90–$274.20$199.80--
$1220.00Jan 21$278.00$298.00$288.00$267.00 07/08$259.00–$348.30$278.00--
$1220.00Jan 15$166.70$180.60$173.65--$173.65–$173.65—$166.7026
$1190.00Aug 21$70.70$81.90$76.30$55.28 07/10$45.90–$162.45$70.70--
$1190.00Jan 15$148.90$168.00$158.45$194.67 06/16$128.00–$232.90$158.45--
$1230.00Aug 21$87.80$104.00$95.90$61.45 07/10$59.60–$188.95$87.80--
$1230.00Oct 16$122.30$142.00$132.15$112.30 07/10$97.75–$218.45$122.30--
$1180.00Jul 17$5.30$17.70$11.50$4.55 07/10$6.03–$120.10$5.3076
$1180.00Aug 21$63.00$78.00$70.50$48.93 07/06$42.75–$154.25$63.00--
$1180.00Oct 16$98.60$115.00$106.80$72.29 07/07$77.10–$184.40$98.60138
$1180.00Nov 20$120.00$139.90$129.95$119.43 07/09$100.00–$205.30$120.00--
$1180.00Jan 15$144.00$162.00$153.00$180.14 06/29$124.40–$226.80$153.00--
$1240.00Jul 17$35.70$51.90$43.80$25.28 07/10$15.05–$167.05$35.70--
$1240.00Aug 21$96.70$110.00$103.35$58.29 07/07$66.80–$197.15$96.7026
$1240.00Oct 16$128.60$147.80$138.20$117.20 07/09$102.25–$225.10$128.60--
$1240.00Nov 20$154.00$171.70$162.85$193.90 05/22$124.40–$243.15$162.858
$1240.00Dec 18$165.70$184.00$174.85$214.00 06/11$138.60–$254.45$174.85--
$1240.00Jan 15$174.90$194.00$184.45$162.20 07/10$150.60–$263.60$174.90--
$1240.00Mar 19$200.50$220.00$210.25$238.90 06/26$179.95–$285.90$210.25--
$1240.00Jan 21$290.00$310.00$300.00$279.83 07/08$269.00–$361.50$290.00--
$1170.00Aug 21$58.60$74.00$66.30$48.00 07/09$39.75–$149.15$58.60--
$1170.00Jan 15$139.10$158.00$148.55$186.35 06/08$120.00–$220.50$148.55--
$1250.00Aug 21$99.60$114.00$106.80$82.17 07/10$70.05–$203.40$99.60--
$1250.00Oct 16$134.50$152.00$143.25$114.80 07/10$106.60–$232.45$134.50--
$1250.00Jan 15$182.90$200.00$191.45$162.30 07/10$155.20–$269.00$182.90--
$1160.00Jul 17$1.55$9.00$5.28$0.80 07/10$4.97–$106.60$1.55--
$1160.00Aug 21$55.70$69.30$62.50$45.53 07/10$37.55–$141.90$55.70--
$1160.00Oct 16$86.80$106.00$96.40$133.10 06/16$70.20–$172.35$96.40--
$1160.00Jan 15$134.10$154.00$144.05$175.70 06/26$116.30–$215.85$144.05--
$1260.00Jul 17$53.20$67.80$60.50$29.68 07/10$21.85–$183.50$53.2064
$1260.00Aug 21$106.50$120.00$113.25$89.40 07/10$74.80–$211.25$106.50--
$1260.00Oct 16$140.40$158.00$149.20$125.97 07/10$111.30–$239.00$140.40--
$1260.00Nov 20$163.60$182.00$172.80$150.60 07/10$133.00–$257.75$163.60--
$1260.00Dec 18$176.20$194.00$185.10$162.60 07/10$148.05–$267.60$176.20--
$1260.00Jan 15$186.10$205.20$195.65$175.30 07/10$160.50–$277.05$186.10--
$1260.00Mar 19$212.00$231.50$221.75$202.17 07/10$189.80–$299.85$212.00--
$1150.00Aug 21$52.40$64.40$58.40$40.32 07/10$35.40–$135.65$52.4031
$1150.00Jan 15$129.30$147.90$138.60$187.40 06/24$112.00–$208.45$138.60--
$1270.00Aug 21$112.80$128.00$120.40$87.42 07/10$77.85–$219.15$112.80--
$1270.00Oct 16$145.80$164.00$154.90$202.40 06/16$116.20–$246.70$154.90--
$1140.00Jul 17$0.05$9.40$4.73$4.28 07/10$4.58–$92.60$4.2862
$1140.00Aug 21$46.80$62.00$54.40$37.50 07/09$30.75–$129.90$46.80105
$1140.00Oct 16$78.00$96.80$87.40$135.10 06/12$63.30–$161.70$87.40--
$1140.00Jan 15$124.90$144.00$134.45$174.50 06/17$108.45–$204.05$134.45--
$1280.00Jul 17$66.70$86.00$76.35$35.50 07/10$30.65–$201.65$66.70--
$1280.00Aug 21$117.90$134.00$125.95$99.32 07/10$82.15–$226.95$117.90--
$1280.00Oct 16$151.00$170.00$160.50$137.54 07/10$121.00–$253.25$151.00--
$1280.00Nov 20$175.50$194.00$184.75$158.00 07/09$142.55–$271.70$175.50--
$1280.00Jan 15$197.10$216.00$206.55$184.83 07/10$170.50–$290.15$197.10--
$1280.00Mar 19$224.00$243.00$233.50$213.24 07/10$200.05–$310.25$224.00--
$1130.00Aug 21$44.10$57.20$50.65$29.91 07/07$31.00–$123.30$44.10--
$1130.00Jan 15$120.70$139.80$130.25$172.89 06/24$105.00–$197.35$130.25--
$1290.00Aug 21$125.50$140.00$132.75--$132.75–$132.75—$125.504
$1120.00Jul 17$0.05$10.60$5.33$17.65 07/01$3.93–$81.10$5.33--
$1120.00Aug 21$39.30$53.70$46.50$28.04 07/07$27.70–$116.95$39.3060
$1120.00Oct 16$70.10$88.00$79.05$153.13 06/22$58.05–$149.85$79.05--
$1120.00Mar 19$142.00$160.70$151.35$165.00 06/01$128.10–$215.05$151.35--
$1120.00Jan 21$227.50$244.80$236.15$245.07 05/29$211.00–$289.30$236.15--
$1300.00Jul 17$86.80$106.00$96.40$57.00 07/09$40.95–$219.60$86.80--
$1300.00Aug 21$130.70$146.00$138.35$110.14 07/10$92.40–$241.55$130.70--
$1300.00Oct 16$164.30$184.00$174.15$149.07 07/10$131.15–$268.55$164.30--
$1300.00Jan 15$209.50$226.80$218.15$195.09 07/10$180.50–$303.65$209.50--
$1300.00Mar 19$236.00$254.00$245.00$223.07 07/10$209.85–$325.20$236.00--
$1110.00Aug 21$37.20$50.00$43.60--$43.60–$43.60—$37.2046
$1310.00Aug 21$139.20$154.00$146.60$93.34 07/07$97.90–$249.25$139.20--
$1100.00Aug 21$34.50$48.00$41.25--$41.25–$41.40$34.50220
$1320.00Jul 17$106.50$126.00$116.25$65.00 07/08$49.95–$235.25$106.50--
$1320.00Aug 21$145.30$160.00$152.65$123.12 07/10$102.65–$259.45$145.3045
$1320.00Oct 16$176.70$196.00$186.35$153.30 07/09$141.55–$283.05$176.70--
$1320.00Dec 18$211.20$230.00$220.60$212.97 06/01$179.10–$309.75$212.97--
$1320.00Jan 15$225.00$237.20$231.10$207.22 07/10$190.45–$317.95$225.0041
$1320.00Mar 19$246.50$266.00$256.25$265.40 07/01$220.10–$338.20$256.25--
$1080.00Jul 17$0.05$3.50$1.78--$1.08–$1.78$0.0599
$1080.00Aug 21$27.50$42.00$34.75--$34.75–$34.75—$27.5028
$1080.00Mar 19$124.10$144.00$134.05--$134.05–$134.05—$124.101
$1340.00Jul 17$126.00$144.00$135.00$98.00 07/10$63.75–$256.00$126.00--
$1340.00Aug 21$158.70$176.00$167.35$134.25 07/10$114.65–$275.80$158.70--
$1340.00Oct 16$190.30$209.90$200.10$305.95 06/22$152.85–$299.65$200.10--
$1340.00Nov 20$213.40$232.00$222.70$322.15 06/22$176.70–$315.40$222.70--
$1340.00Dec 18$224.30$243.70$234.00$223.42 06/01$190.05–$323.10$224.30--
$1340.00Jan 15$236.00$251.30$243.65$217.55 07/10$200.90–$330.70$236.00--
$1340.00Mar 19$258.80$278.00$268.40$295.90 06/09$231.20–$352.25$268.40--
$1360.00Jul 17$146.00$165.20$155.60$120.17 07/09$76.40–$273.90$146.00--
$1360.00Aug 21$172.70$192.00$182.35$230.70 06/15$126.55–$293.10$182.35--
$1360.00Mar 19$272.00$290.80$281.40$308.00 06/09$242.10–$367.45$281.40--
$1040.00Jul 17$0.05$0.30$0.18--$0.18–$0.18—$0.0560
$1380.00Jul 17$166.00$184.80$175.40$78.52 07/07$91.50–$292.70$166.00--

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 400
Total Puts 309
Put/Call Ratio 0.77
Net Difference 91

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,669
Total Puts 3,155
Average Put/Call Ratio 1.28
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