Tour v344
FICO
FAIR ISAAC CORP
$1241.22 +2.94%
$1225.35 (-1.28%)🌙
as of 07/16 06:28 PM
(7/15 18:37) ◀
|
Thursday, July 16, 2026 (6:28pm)
January 2026
|
▶ (7/17 18:31)
◀ 7/16 18:28 ▶

Option Volume

Detail
ℹ
Current (07/16) 999
Calls: 476 (48%)
Puts: 523 (52%)
Prior (07/15) 709
Calls: 400 (56%)
Puts: 309 (44%)
Current vs Prior +40.90%
Calls: +19.00% (Calls)
Puts: +69.26% (Puts)
Prior 7-Day Total 6,018
Calls: 2,729 (45%)
Puts: 3,289 (55%)
Prior 7-Day Average 859
Calls: 389 (45%)
Puts: 469 (55%)
Current vs Prior 7-Day Avg +16.20%
Calls: +22.10%
Puts: +11.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $3.64M
Calls: $2.05M (56%)
Puts: $1.59M (44%)
Prior (07/15) $2.45M
Calls: $1.01M (41%)
Puts: $1.44M (59%)
Current vs Prior +48.43%
Calls: +103.34%
Puts: +10.12%
Prior 7-Day Total $34.18M
Calls: $11.82M (35%)
Puts: $22.35M (65%)
Prior 7-Day Average $4.88M
Calls: $1.69M (35%)
Puts: $3.19M (65%)
Current vs Prior 7-Day Avg -25.43%
Calls: +21.34%
Puts: -50.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.10
Prior (07/15) 0.77
Current vs Prior +42.23%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -16.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,818
Calls: 1,228 (44%)
Puts: 1,590 (56%)
Prior (07/15) 3,025
Calls: 1,335 (44%)
Puts: 1,690 (56%)
Current vs Prior -6.84%
Prior 7-Day Total 18,899
Calls: 9,584 (51%)
Puts: 9,315 (49%)
Prior 7-Day Average 2,699
Calls: 1,369 (51%)
Puts: 1,330 (49%)
Current vs Prior 7-Day Avg +4.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.77% | 14.88%3.77% | 14.88%
Prior 4.35% | 14.51%4.35% | 14.51%
Current vs Prior -13.14% | +2.62%-13.14% | +2.62%
Prior 7-Day Avg 6.02% | 14.85%6.02% | 14.85%
Current vs 7-Day Avg -37.31% | +0.22%-37.31% | +0.22%
Prior 7-Day Eod 4.35% | 14.51%4.35% | 14.51%
Current vs 7-Day Eod -13.14% | +2.62%-13.14% | +2.62%
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

Slightly bearish P/C ratio of 1.10. P/C ratio rising 42% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

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

No options available for this category

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 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Jul 1775.2092.00$83.6020.1%20.9386
$1180.00Jul 1756.5071.40$63.9523.3%20.81--
$1150.00Aug 21134.40151.80$143.1012.2%10.69--
$1220.00Jul 1722.8038.00$30.4050.0%60.6838
$1160.00Aug 21128.00144.00$136.0011.8%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Jul 1791.30108.00$99.6516.8%30.86--
$1280.00Jul 1735.7052.00$43.8537.2%40.7341
$1260.00Jul 1720.9036.00$28.4553.1%80.6565
$1340.00Aug 21137.40154.10$145.7511.5%20.63--
$1290.00Aug 21106.60121.00$113.8012.7%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 647, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2138.3052.60$45.4531.5%440.3462
$1300.00Jul 170.109.60$4.85195.9%280.1686
$1300.00Aug 2156.8074.00$65.4026.3%220.43--
$1400.00Aug 2128.9042.60$35.7538.3%220.2850
$1290.00Aug 2161.1078.50$69.8024.9%200.4516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 2154.0066.70$60.3521.0%1700.3663
$1040.00Jul 170.000.10$0.05200.0%430.0068
$1140.00Jul 170.350.80$0.5778.9%310.0357
$1200.00Jul 170.3513.40$6.88189.7%190.2242
$1100.00Aug 2127.3038.90$33.1035.0%130.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 76.3%, max 215.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1400.00Jul 17Aug 21182.3%57.9%215.0%2450
$1340.00Jul 17Aug 21136.3%57.9%135.4%2146
$1320.00Jul 17Aug 21116.3%58.3%99.3%1156
$1360.00Jul 17Aug 2199.1%57.7%71.6%4584
$1300.00Jul 17Aug 2192.2%58.4%58.0%5086
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1340.00Jul 17Aug 21136.3%57.9%135.4%5--
$1180.00Jul 17Aug 21120.0%57.5%108.8%173142
$1280.00Jul 17Aug 2196.5%58.9%63.8%541
$1100.00Jul 17Aug 2191.8%58.4%57.1%1468
$1160.00Jul 17Aug 2188.8%57.2%55.2%1339

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 80.63, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1400.00$1460.00Jul 17$4.75$55.25$4.7511.63$1404.75
$1420.00$1480.00Aug 21$9.85$50.15$9.855.09$1429.85
$1400.00$1420.00Aug 21$3.30$16.70$3.305.06$1403.30
$1380.00$1400.00Aug 21$4.35$15.65$4.353.60$1384.35
$1240.00$1300.00Jul 17$13.55$46.45$13.553.43$1253.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1100.00Jul 17$0.49$39.51$0.4980.63$1139.51
$1160.00$1140.00Jul 17$0.96$19.04$0.9619.83$1159.04
$1220.00$1200.00Jul 17$2.82$17.18$2.826.09$1217.18
$1140.00$1130.00Aug 21$1.70$8.30$1.704.88$1138.30
$1120.00$1100.00Aug 21$5.05$14.95$5.052.96$1114.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 56.14, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1160.00$1180.00Jul 17$19.65$19.65$0.3556.14$1179.65
$1180.00$1220.00Jul 17$33.55$33.55$6.455.20$1213.55
$1150.00$1160.00Aug 21$7.10$7.10$2.902.45$1157.10
$1220.00$1240.00Jul 17$12.00$12.00$8.001.50$1232.00
$1160.00$1230.00Aug 21$39.40$39.40$30.601.29$1199.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1340.00$1280.00Jul 17$55.80$55.80$4.2013.29$1284.20
$1280.00$1260.00Jul 17$15.40$15.40$4.603.35$1264.60
$1340.00$1290.00Aug 21$31.95$31.95$18.051.77$1308.05
$1280.00$1260.00Aug 21$11.60$11.60$8.401.38$1268.40
$1260.00$1240.00Jul 17$11.05$11.05$8.951.23$1248.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $53.70, cheapest $30.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1400.00Jul 17Aug 21$30.47182.3%57.9%
$1360.00Jul 17Aug 21$44.6299.1%57.7%
$1340.00Jul 17Aug 21$45.67136.3%57.9%
$1160.00Jul 17Aug 21$52.4088.8%57.2%
$1320.00Jul 17Aug 21$52.85116.3%58.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$33.0291.8%58.4%
$1140.00Jul 17Aug 21$44.3388.6%57.6%
$1340.00Jul 17Aug 21$46.10136.3%57.9%
$1160.00Jul 17Aug 21$50.3288.8%57.2%
$1180.00Jul 17Aug 21$52.12120.0%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.88% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1240.00Jul 17$18.40$17.40$35.80$1204.20$1275.802.88%
$1220.00Jul 17$30.40$9.70$40.10$1179.90$1260.103.23%
$1180.00Jul 17$63.95$8.23$72.18$1107.82$1252.185.82%
$1160.00Jul 17$83.60$1.53$85.13$1074.87$1245.136.86%
$1340.00Jul 17$5.78$99.65$105.43$1234.57$1445.438.49%
$1240.00Aug 21$91.95$88.15$180.10$1059.90$1420.1014.51%
$1260.00Aug 21$84.30$97.60$181.90$1078.10$1441.9014.65%
$1290.00Aug 21$69.80$113.80$183.60$1106.40$1473.6014.79%
$1160.00Aug 21$136.00$51.85$187.85$972.15$1347.8515.13%
$1340.00Aug 21$51.45$145.75$197.20$1142.80$1537.2015.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.51% of stock, avg 6.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1300.00$1160.00Jul 17$4.85$1.53$6.38$1153.62$1306.38
$1400.00$1160.00Jul 17$5.28$1.53$6.81$1153.19$1406.81
$1320.00$1160.00Jul 17$5.55$1.53$7.08$1152.92$1327.08
$1340.00$1160.00Jul 17$5.78$1.53$7.31$1152.69$1347.31
$1300.00$1200.00Jul 17$4.85$6.88$11.73$1188.27$1311.73
$1400.00$1200.00Jul 17$5.28$6.88$12.16$1187.84$1412.16
$1320.00$1200.00Jul 17$5.55$6.88$12.43$1187.57$1332.43
$1340.00$1200.00Jul 17$5.78$6.88$12.66$1187.34$1352.66
$1300.00$1180.00Jul 17$4.85$8.23$13.08$1166.92$1313.08
$1400.00$1180.00Jul 17$5.28$8.23$13.51$1166.49$1413.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 99.00, avg credit $13.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12401270/1290Aug 21$19.80$0.2099.00$1220.20$1289.80
1120/11301230/1240Aug 21$9.70$0.3032.33$1120.30$1239.70
1160/11701260/1270Aug 21$9.65$0.3527.57$1160.35$1269.65
1120/11301290/1300Aug 21$9.45$0.5517.18$1120.55$1299.45
1160/11801220/1240Jul 17$18.70$1.3014.38$1161.30$1238.70
1170/11801260/1270Aug 21$9.35$0.6514.38$1170.65$1269.35
1240/12601270/1290Aug 21$18.70$1.3014.38$1241.30$1288.70
1160/11701240/1250Aug 21$9.25$0.7512.33$1160.75$1249.25
1160/11701230/1240Aug 21$9.05$0.959.53$1160.95$1239.05
1170/11801240/1250Aug 21$8.95$1.058.52$1171.05$1248.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 29.77, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1360.00$1380.00Aug 21$0.65$19.3529.77
$1320.00$1340.00$1360.00Aug 21$0.95$19.0520.05
$1300.00$1310.00$1320.00Aug 21$0.50$9.5019.00
$1360.00$1380.00$1400.00Aug 21$1.00$19.0019.00
$1380.00$1400.00$1420.00Aug 21$1.05$18.9518.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1240.00$1260.00$1280.00Aug 21$2.15$17.858.30
$1220.00$1240.00$1260.00Jul 17$3.35$16.654.97
$1180.00$1200.00$1220.00Jul 17$4.17$15.833.80
$1240.00$1260.00$1280.00Jul 17$4.35$15.653.60
$1200.00$1220.00$1240.00Jul 17$4.88$15.123.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-12.75, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1480.001:2Aug 21-$12.75$47.25
$1360.00$1400.001:2Jul 17-$9.73$30.27
$1320.00$1340.001:2Jul 17-$6.01$13.99
$1300.00$1320.001:2Jul 17-$6.25$13.75
$1220.00$1240.001:2Jul 17-$6.40$13.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1060.001:2Jul 17-$0.02$19.98
$1020.00$1000.001:2Jul 17-$0.05$19.95
$1040.00$1020.001:2Jul 17-$0.05$19.95
$1060.00$1040.001:2Jul 17-$0.05$19.95
$1100.00$1080.001:2Jul 17-$0.08$19.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.42%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1250.00Aug 21$79.700.520.7%6.42%7.13%12--
$1260.00Aug 21$76.600.501.5%6.17%7.68%7--
$1270.00Aug 21$72.900.482.3%5.87%8.19%6--
$1290.00Aug 21$61.100.453.9%4.92%8.85%2016
$1300.00Aug 21$56.800.434.7%4.58%9.31%22--
$1310.00Aug 21$53.300.425.5%4.29%9.84%16--
$1320.00Aug 21$50.800.406.3%4.09%10.44%1--
$1340.00Aug 21$43.800.378.0%3.53%11.49%19--
$1360.00Aug 21$38.300.349.6%3.09%12.66%4462
$1380.00Aug 21$32.900.3111.2%2.65%13.83%1--

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 $146.00/$160.80) — try a limit near $146.00. Also watch the $1360.00 01-15 call last traded $104.87 on 06/18 (now $138.00/$153.00) — try a limit near $138.00; the $1380.00 01-15 call last traded $144.60 on 06/03 (now $130.00/$146.10) — try a limit near $138.05. Most tradeable put: the $1340.00 01-15 put last traded $217.55 on 07/10 (now $220.00/$234.70) — try a limit near $220.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1240.00Jul 17$10.80$26.00$18.40$57.90 07/09$8.52–$80.25$18.4066
$1240.00Aug 21$83.90$100.00$91.95$125.48 07/06$49.95–$136.05$91.95--
$1240.00Oct 16$130.30$148.00$139.15$87.30 06/23$87.75–$178.85$130.30--
$1240.00Nov 20$159.50$178.00$168.75$219.93 07/07$111.90–$206.95$168.75--
$1240.00Dec 18$174.00$192.50$183.25$206.84 06/09$125.80–$226.55$183.25--
$1240.00Jan 15$190.00$204.50$197.25$242.18 05/22$137.85–$240.20$197.25--
$1240.00Mar 19$226.00$240.60$233.30$275.43 05/22$171.00–$278.00$233.30--
$1250.00Aug 21$79.70$94.50$87.10$91.58 07/10$47.15–$129.00$87.10--
$1250.00Oct 16$126.20$143.60$134.90$150.30 06/11$83.90–$173.50$134.90--
$1230.00Aug 21$90.20$103.00$96.60$116.20 07/08$52.85–$140.65$96.60--
$1260.00Jul 17$2.40$20.00$11.20$28.90 07/10$7.23–$67.15$11.20--
$1260.00Aug 21$76.60$92.00$84.30$90.94 07/10$45.95–$122.35$84.30--
$1260.00Oct 16$121.80$139.10$130.45$136.75 07/10$79.80–$168.15$130.45--
$1260.00Nov 20$150.70$168.00$159.35$175.97 07/09$103.85–$198.95$159.35--
$1260.00Dec 18$164.30$183.40$173.85$179.83 07/10$118.60–$216.05$173.85--
$1260.00Jan 15$180.00$195.20$187.60$235.65 06/10$130.60–$229.35$187.60--
$1260.00Mar 19$216.00$230.20$223.10$233.50 07/10$163.70–$268.10$223.10--
$1260.00Jan 21$348.00$368.00$358.00$341.50 06/11$277.00–$400.00$348.00--
$1220.00Jul 17$22.80$38.00$30.40$52.40 07/10$13.50–$97.40$30.4038
$1220.00Aug 21$95.40$110.00$102.70$120.06 07/06$55.40–$146.95$102.70--
$1220.00Oct 16$139.90$158.00$148.95$203.70 05/26$93.40–$189.95$148.95--
$1220.00Nov 20$168.20$188.00$178.10$117.20 06/23$118.20–$218.65$168.20--
$1220.00Dec 18$184.00$202.30$193.15$240.27 06/02$132.00–$235.70$193.15--
$1220.00Jan 15$198.80$213.30$206.05$205.10 07/01$145.40–$252.40$205.10--
$1220.00Mar 19$234.00$248.80$241.40$278.60 05/22$177.65–$288.15$241.40--
$1220.00Jan 21$364.00$384.00$374.00$285.20 06/22$289.00–$418.00$364.00--
$1270.00Aug 21$72.90$85.20$79.05$97.90 07/09$42.05–$118.40$79.05--
$1270.00Oct 16$117.40$134.70$126.05$141.35 07/09$76.45–$163.00$126.05--
$1210.00Aug 21$98.90$116.00$107.45$126.50 07/08$59.65–$153.50$107.45--
$1210.00Oct 16$145.20$162.10$153.65$97.00 06/23$97.05–$196.60$145.20--
$1280.00Jul 17$0.05$19.20$9.63$21.59 07/10$5.98–$55.70$9.63--
$1280.00Aug 21$65.60$82.00$73.80$80.30 07/10$40.35–$113.00$73.80--
$1280.00Oct 16$113.10$130.00$121.55$141.90 07/09$74.00–$158.30$121.55--
$1280.00Nov 20$142.30$160.00$151.15$165.38 07/09$98.10–$187.90$151.15--
$1280.00Dec 18$156.00$174.60$165.30$167.70 07/01$111.40–$205.90$165.30--
$1280.00Jan 15$170.00$185.60$177.80$223.06 05/19$124.85–$220.45$177.80--
$1280.00Jan 21$340.00$358.00$349.00$347.90 06/11$271.00–$391.00$347.90--
$1200.00Jul 17$38.40$54.00$46.20$63.60 07/10$22.50–$114.25$46.20--
$1200.00Aug 21$104.70$121.40$113.05$124.67 07/10$61.75–$158.75$113.05--
$1200.00Oct 16$150.30$167.30$158.80$135.85 06/17$100.15–$202.00$150.30--
$1200.00Nov 20$178.10$197.70$187.90$171.05 06/26$126.55–$230.35$178.10--
$1200.00Jan 15$208.00$224.20$216.10$190.10 06/29$153.95–$262.55$208.00--
$1200.00Mar 19$244.00$259.60$251.80$190.69 06/18$186.00–$299.45$244.00--
$1200.00Jan 21$374.00$392.00$383.00$372.50 06/11$295.00–$427.00$374.00--
$1290.00Aug 21$61.10$78.50$69.80$77.46 07/10$39.55–$107.80$69.8016
$1290.00Oct 16$108.90$126.00$117.45$137.06 07/09$73.30–$153.50$117.45--
$1300.00Jul 17$0.10$9.60$4.85$29.12 07/10$4.28–$45.60$4.8586
$1300.00Aug 21$56.80$74.00$65.40$73.99 07/10$36.95–$102.40$65.40--
$1300.00Oct 16$104.80$122.00$113.40$126.97 07/06$68.70–$149.30$113.40--
$1300.00Nov 20$134.00$152.00$143.00$188.28 07/07$93.65–$178.50$143.00--
$1300.00Dec 18$148.00$166.00$157.00$125.00 06/17$104.85–$196.55$148.00--
$1300.00Jan 15$162.00$176.90$169.45$114.90 06/22$119.65–$211.45$162.00--
$1300.00Mar 19$198.00$213.60$205.80$196.40 06/05$149.70–$248.60$198.00--
$1300.00Jan 21$332.00$350.00$341.00$406.08 05/29$263.00–$382.00$341.00--
$1180.00Jul 17$56.50$71.40$63.95$137.15 07/07$31.85–$131.95$63.95--
$1180.00Aug 21$115.80$132.20$124.00$145.20 07/02$68.10–$172.90$124.00--
$1180.00Oct 16$160.90$178.00$169.45$107.60 06/23$106.55–$213.10$160.90--
$1180.00Nov 20$188.50$207.30$197.90$227.43 07/06$132.60–$240.90$197.90--
$1180.00Dec 18$204.00$222.00$213.00$193.30 06/30$146.30–$258.35$204.00--
$1310.00Aug 21$53.30$70.00$61.65$77.75 07/09$35.70–$97.30$61.65--
$1320.00Jul 17$0.20$10.90$5.55$8.32 07/10$5.03–$37.35$5.5556
$1320.00Aug 21$50.80$66.00$58.40$62.98 07/10$32.55–$93.75$58.40--
$1320.00Oct 16$96.90$114.00$105.45$108.00 07/10$63.95–$139.20$105.45--
$1320.00Nov 20$126.50$144.00$135.25$92.30 06/18$85.95–$169.20$126.50--
$1320.00Jan 15$154.00$169.40$161.70$164.50 06/03$111.50–$201.15$161.70--
$1320.00Jan 21$324.00$342.00$333.00$354.57 07/06$257.00–$376.00$333.00--
$1160.00Jul 17$75.20$92.00$83.60$151.11 07/07$35.85–$149.45$83.6086
$1160.00Aug 21$128.00$144.00$136.00$76.10 06/23$75.05–$185.90$128.00--
$1160.00Oct 16$172.00$189.20$180.60$234.40 05/26$114.65–$226.50$180.60--
$1160.00Jan 21$392.00$410.00$401.00$377.00 06/03$313.00–$446.00$392.00--
$1150.00Aug 21$134.40$151.80$143.10$83.20 06/18$81.10–$192.65$134.40--
$1340.00Jul 17$0.05$11.50$5.78$14.00 07/09$5.78–$28.00$5.7846
$1340.00Aug 21$43.80$59.10$51.45$33.50 06/22$30.25–$83.65$43.80--
$1340.00Oct 16$89.40$106.00$97.70$109.90 07/09$59.15–$130.35$97.70--
$1340.00Dec 18$132.00$150.00$141.00$152.17 06/03$95.05–$178.05$141.00--
$1340.00Jan 15$146.00$160.80$153.40$108.43 06/18$105.60–$192.60$146.004
$1140.00Jul 17$92.80$111.70$102.25$137.70 07/09$44.10–$168.15$102.25--
$1140.00Aug 21$140.80$160.00$150.40$171.50 07/02$84.20–$200.90$150.40--
$1140.00Oct 16$183.00$200.70$191.85$134.40 06/18$123.45–$238.55$183.00--
$1140.00Nov 20$210.00$228.90$219.45$213.68 06/11$148.50–$263.95$213.68--
$1140.00Jan 15$242.00$256.30$249.15$177.33 06/18$177.05–$296.90$242.00--
$1350.00Oct 16$85.80$103.40$94.60$149.62 05/29$56.95–$126.05$94.60--
$1130.00Aug 21$148.10$165.10$156.60$93.50 06/18$87.75–$208.65$148.10--
$1360.00Jul 17$0.05$1.60$0.83$10.14 07/09$0.55–$23.35$0.8322
$1360.00Aug 21$38.30$52.60$45.45$51.13 07/10$26.20–$75.95$45.4562
$1360.00Oct 16$82.30$99.90$91.10$94.20 06/05$55.65–$121.85$91.10--
$1360.00Jan 15$138.00$153.00$145.50$104.87 06/18$100.75–$183.80$138.007
$1360.00Jun 17$218.00$238.00$228.00$162.50 06/22$167.00–$267.00$218.00--
$1120.00Jul 17$114.30$130.90$122.60$88.80 06/29$50.95–$187.05$114.30--
$1380.00Jul 17$0.05$11.20$5.63$2.30 07/10$4.00–$17.55$2.30--
$1380.00Aug 21$32.90$47.30$40.10$44.80 07/10$24.90–$67.70$40.10--
$1380.00Oct 16$75.50$93.30$84.40$62.00 06/24$51.10–$113.80$75.50--
$1380.00Nov 20$103.80$120.00$111.90$76.62 06/18$71.80–$143.90$103.80--
$1380.00Dec 18$116.10$135.30$125.70$88.12 06/18$84.20–$160.20$116.10--
$1380.00Jan 15$130.00$146.10$138.05$144.60 06/03$95.65–$176.25$138.054
$1390.00Mar 19$162.00$177.50$169.75$182.10 06/04$123.20–$210.25$169.75--
$1390.00Jan 15$128.00$142.00$135.00--$116.80–$135.00$128.005
$1400.00Jul 17$0.05$10.50$5.28$3.20 07/10$2.03–$13.75$3.20--
$1400.00Aug 21$28.90$42.60$35.75$38.52 07/10$22.10–$62.05$35.7550
$1400.00Oct 16$70.80$85.20$78.00--$78.00–$78.00—$70.809
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1240.00Jul 17$10.80$24.00$17.40$25.28 07/10$15.05–$167.05$17.4031
$1240.00Aug 21$80.30$96.00$88.15$58.29 07/07$66.80–$197.15$80.3026
$1240.00Oct 16$116.60$133.40$125.00$117.20 07/09$102.25–$225.10$117.20--
$1240.00Nov 20$141.10$158.00$149.55$193.90 05/22$124.40–$243.15$149.55--
$1240.00Dec 18$151.20$170.00$160.60$214.00 06/11$138.60–$254.45$160.60--
$1240.00Jan 15$162.00$178.90$170.45$162.20 07/10$150.60–$263.60$162.20--
$1240.00Mar 19$190.00$205.90$197.95$238.90 06/26$179.95–$285.90$197.95--
$1240.00Jan 21$278.00$298.00$288.00$279.83 07/08$269.00–$361.50$279.83--
$1250.00Aug 21$85.60$100.00$92.80$82.17 07/10$70.05–$203.40$85.60--
$1250.00Oct 16$122.60$138.80$130.70$114.80 07/10$106.60–$232.45$122.60--
$1250.00Jan 15$168.00$183.70$175.85$162.30 07/10$155.20–$269.00$168.00--
$1230.00Aug 21$75.80$90.00$82.90$61.45 07/10$59.60–$188.95$75.80--
$1230.00Oct 16$111.20$128.20$119.70$112.30 07/10$97.75–$218.45$112.30--
$1260.00Jul 17$20.90$36.00$28.45$29.68 07/10$21.85–$183.50$28.4565
$1260.00Aug 21$89.20$106.00$97.60$89.40 07/10$74.80–$211.25$89.40102
$1260.00Oct 16$127.50$144.00$135.75$125.97 07/10$111.30–$239.00$127.50--
$1260.00Nov 20$152.00$170.00$161.00$150.60 07/10$133.00–$257.75$152.00--
$1260.00Dec 18$162.70$181.30$172.00$162.60 07/10$148.05–$267.60$162.70--
$1260.00Jan 15$172.00$189.10$180.55$175.30 07/10$160.50–$277.05$175.30--
$1260.00Mar 19$200.00$216.40$208.20$202.17 07/10$189.80–$299.85$202.17--
$1220.00Jul 17$3.10$16.30$9.70$10.70 07/10$9.30–$150.10$9.7061
$1220.00Aug 21$69.20$86.00$77.60$68.13 07/08$57.65–$181.35$69.20--
$1220.00Oct 16$106.20$123.20$114.70$131.50 07/01$93.20–$211.85$114.70--
$1220.00Nov 20$130.20$148.00$139.10$110.00 07/07$115.55–$231.50$130.20--
$1220.00Mar 19$178.00$195.30$186.65$228.00 06/26$170.90–$274.20$186.65--
$1220.00Jan 21$268.00$288.00$278.00$267.00 07/08$259.00–$348.30$268.00--
$1270.00Aug 21$94.80$112.00$103.40$87.42 07/10$77.85–$219.15$94.80--
$1270.00Oct 16$132.60$150.00$141.30$202.40 06/16$116.20–$246.70$141.30--
$1210.00Aug 21$65.20$80.00$72.60$64.51 07/08$53.75–$175.40$65.20--
$1280.00Jul 17$35.70$52.00$43.85$35.50 07/10$30.65–$201.65$35.7041
$1280.00Aug 21$100.90$117.50$109.20$99.32 07/10$82.15–$226.95$100.90--
$1280.00Oct 16$139.00$155.70$147.35$137.54 07/10$121.00–$253.25$139.00--
$1280.00Nov 20$163.50$180.00$171.75$158.00 07/09$142.55–$271.70$163.50--
$1280.00Jan 15$184.00$200.00$192.00$184.83 07/10$170.50–$290.15$184.83--
$1280.00Mar 19$210.00$226.80$218.40$213.24 07/10$200.05–$310.25$213.24--
$1200.00Jul 17$0.35$13.40$6.88$11.00 07/10$5.75–$135.15$6.8842
$1200.00Aug 21$62.20$70.30$66.25$69.81 07/02$50.35–$166.10$66.25--
$1200.00Oct 16$96.20$113.40$104.80$77.87 07/07$84.95–$198.55$96.20--
$1200.00Nov 20$120.00$138.00$129.00$198.40 06/03$106.10–$218.80$129.00--
$1200.00Dec 18$131.00$150.00$140.50$235.08 06/22$121.05–$228.85$140.50--
$1200.00Jan 15$144.00$159.00$151.50$188.45 06/09$133.15–$239.55$151.50--
$1200.00Mar 19$170.00$186.00$178.00$262.40 06/18$162.35–$261.75$178.00--
$1200.00Jan 21$258.00$278.00$268.00$305.00 06/26$249.00–$336.10$268.00--
$1190.00Aug 21$57.70$71.20$64.45$55.28 07/10$45.90–$162.45$57.70--
$1190.00Jan 15$138.00$154.40$146.20$194.67 06/16$128.00–$232.90$146.20--
$1300.00Jul 17$52.00$70.00$61.00$57.00 07/09$40.95–$219.60$57.00--
$1300.00Aug 21$112.60$129.70$121.15$110.14 07/10$92.40–$241.55$112.60--
$1300.00Oct 16$150.50$167.40$158.95$149.07 07/10$131.15–$268.55$150.50--
$1300.00Jan 15$196.00$211.60$203.80$195.09 07/10$180.50–$303.65$196.0020
$1300.00Mar 19$222.10$238.40$230.25$223.07 07/10$209.85–$325.20$223.07--
$1180.00Jul 17$0.05$16.40$8.23$4.55 07/10$6.03–$120.10$4.5579
$1180.00Aug 21$54.00$66.70$60.35$48.93 07/06$42.75–$154.25$54.0063
$1180.00Oct 16$86.80$104.20$95.50$72.29 07/07$77.10–$184.40$86.80--
$1180.00Nov 20$110.30$129.70$120.00$119.43 07/09$100.00–$205.30$119.43--
$1180.00Jan 15$134.00$149.50$141.75$180.14 06/29$124.40–$226.80$141.75--
$1310.00Aug 21$119.00$133.20$126.10$93.34 07/07$97.90–$249.25$119.00--
$1170.00Aug 21$49.50$63.00$56.25$48.00 07/09$39.75–$149.15$49.50--
$1170.00Jan 15$128.00$144.80$136.40$186.35 06/08$120.00–$220.50$136.40--
$1320.00Jul 17$72.00$88.00$80.00$65.00 07/08$49.95–$235.25$72.00--
$1320.00Aug 21$125.60$141.20$133.40$123.12 07/10$102.65–$259.45$125.60--
$1320.00Oct 16$162.60$179.60$171.10$153.30 07/09$141.55–$283.05$162.60--
$1320.00Dec 18$196.20$215.60$205.90$212.97 06/01$179.10–$309.75$205.90--
$1320.00Jan 15$208.00$222.80$215.40$207.22 07/10$190.45–$317.95$208.0042
$1320.00Mar 19$232.00$249.80$240.90$265.40 07/01$220.10–$338.20$240.90--
$1160.00Jul 17$0.05$3.00$1.53$0.80 07/10$1.53–$106.60$0.8039
$1160.00Aug 21$44.30$59.40$51.85$45.53 07/10$37.55–$141.90$45.53--
$1160.00Oct 16$78.00$95.50$86.75$133.10 06/16$70.20–$172.35$86.75--
$1160.00Jan 15$124.00$140.80$132.40$175.70 06/26$116.30–$215.85$132.40--
$1150.00Aug 21$43.20$55.80$49.50$40.32 07/10$35.40–$135.65$43.20--
$1150.00Jan 15$120.00$136.20$128.10$187.40 06/24$112.00–$208.45$128.10--
$1340.00Jul 17$91.30$108.00$99.65$98.00 07/10$63.75–$256.00$98.00--
$1340.00Aug 21$137.40$154.10$145.75$134.25 07/10$114.65–$275.80$137.40--
$1340.00Oct 16$175.00$192.00$183.50$305.95 06/22$152.85–$299.65$183.50--
$1340.00Nov 20$199.70$216.00$207.85$322.15 06/22$176.70–$315.40$207.85--
$1340.00Dec 18$208.30$227.40$217.85$223.42 06/01$190.05–$323.10$217.85--
$1340.00Jan 15$220.00$234.70$227.35$217.55 07/10$200.90–$330.70$220.002
$1340.00Mar 19$244.00$260.90$252.45$295.90 06/09$231.20–$352.25$252.45--
$1140.00Jul 17$0.35$0.80$0.57$4.28 07/10$0.57–$92.60$0.5757
$1140.00Aug 21$40.00$49.80$44.90$37.50 07/09$30.75–$129.90$40.00--
$1140.00Oct 16$69.50$87.30$78.40$135.10 06/12$63.30–$161.70$78.40--
$1140.00Jan 15$115.80$131.80$123.80$174.50 06/17$108.45–$204.05$123.80--
$1130.00Aug 21$37.40$49.00$43.20$29.91 07/07$31.00–$123.30$37.4017
$1130.00Jan 15$110.00$127.80$118.90$172.89 06/24$105.00–$197.35$118.90--
$1360.00Jul 17$110.80$128.00$119.40$120.17 07/09$76.40–$273.90$119.40--
$1360.00Aug 21$150.50$168.10$159.30$230.70 06/15$126.55–$293.10$159.30--
$1360.00Mar 19$256.00$273.30$264.65$308.00 06/09$242.10–$367.45$264.65--
$1360.00Jan 15$231.80$247.50$239.65--$239.65–$239.65—$231.802
$1120.00Jul 17$0.05$11.30$5.68$17.65 07/01$3.93–$81.10$5.68--
$1120.00Aug 21$30.30$46.00$38.15$28.04 07/07$27.70–$116.95$30.30--
$1120.00Oct 16$62.00$79.50$70.75$153.13 06/22$58.05–$149.85$70.75--
$1120.00Mar 19$132.00$150.00$141.00$165.00 06/01$128.10–$215.05$141.00--
$1120.00Jan 21$218.00$238.00$228.00$245.07 05/29$211.00–$289.30$228.00--
$1380.00Jul 17$130.50$148.00$139.25$78.52 07/07$91.50–$292.70$130.50--
$1100.00Jul 17$0.00$0.15$0.08--$0.08–$0.08—--68
$1060.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--53
$1040.00Jul 17$0.00$0.10$0.05--$0.05–$0.18--68
$1000.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--182
$990.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--11
$960.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--48
$950.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--11

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 476
Total Puts 523
Put/Call Ratio 1.10
Net Difference -47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,729
Total Puts 3,289
Average Put/Call Ratio 1.32
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