Tour v346
FICO
FAIR ISAAC CORP
$1257.11 +1.28%
$1247.86 (-0.74%)🌙
as of 07/17 06:31 PM
(7/16 18:28) ◀
|
Friday, July 17, 2026 (6:31pm)
January 2026
|
▶
◀ 7/17 18:31

Option Volume

Detail
ℹ
Current (07/17) 810
Calls: 481 (59%)
Puts: 329 (41%)
Prior (07/16) 999
Calls: 476 (48%)
Puts: 523 (52%)
Current vs Prior -18.92%
Calls: +1.05% (Calls)
Puts: -37.09% (Puts)
Prior 7-Day Total 6,238
Calls: 2,838 (45%)
Puts: 3,400 (55%)
Prior 7-Day Average 891
Calls: 405 (45%)
Puts: 485 (55%)
Current vs Prior 7-Day Avg -9.11%
Calls: +18.64%
Puts: -32.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.64M
Calls: $1.72M (65%)
Puts: $915.3K (35%)
Prior (07/16) $3.64M
Calls: $2.05M (56%)
Puts: $1.59M (44%)
Current vs Prior -27.52%
Calls: -15.91%
Puts: -42.47%
Prior 7-Day Total $35.29M
Calls: $12.87M (36%)
Puts: $22.42M (64%)
Prior 7-Day Average $5.04M
Calls: $1.84M (36%)
Puts: $3.20M (64%)
Current vs Prior 7-Day Avg -47.65%
Calls: -6.23%
Puts: -71.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.68
Prior (07/16) 1.10
Current vs Prior -37.75%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -48.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,122
Calls: 1,546 (50%)
Puts: 1,576 (50%)
Prior (07/16) 2,818
Calls: 1,228 (44%)
Puts: 1,590 (56%)
Current vs Prior +10.79%
Prior 7-Day Total 19,712
Calls: 9,877 (50%)
Puts: 9,835 (50%)
Prior 7-Day Average 2,816
Calls: 1,411 (50%)
Puts: 1,405 (50%)
Current vs Prior 7-Day Avg +10.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.06% | 14.79%2.06% | 14.79%
Prior 3.77% | 14.88%3.77% | 14.88%
Current vs Prior +291.78% | +26.34%-45.31% | -0.65%
Prior 7-Day Avg 5.51% | 14.78%5.51% | 14.78%
Current vs 7-Day Avg +168.38% | +27.26%-62.54% | +0.07%
Prior 7-Day Eod 3.77% | 14.88%3.77% | 14.88%
Current vs 7-Day Eod +291.78% | +26.34%-45.31% | -0.65%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 65% call dollar volume ($1.72M). Bullish P/C ratio of 0.68. P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.8%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Jul 17228.00245.90$236.957.6%91.0024
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21251.00268.90$259.956.9%30.816
$1400.00Aug 21170.00185.80$177.908.9%20.697

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. 22 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Jul 17228.00245.90$236.957.6%91.0024
$1080.00Jul 17168.00185.70$176.8510.0%161.0025
$1100.00Jul 17148.00165.20$156.6011.0%41.0032
$1120.00Jul 17127.70145.20$136.4512.8%31.0012
$1140.00Jul 17107.30125.90$116.6016.0%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Jul 1799.00112.00$105.5012.3%200.993
$1300.00Jul 1734.8051.40$43.1038.5%70.9539
$1340.00Jul 1774.3093.60$83.9523.0%10.87--
$1500.00Aug 21251.00268.90$259.956.9%30.816
$1280.00Jul 1716.1031.40$23.7564.4%320.7737

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 535, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 177.8024.90$16.35104.6%380.7866
$1280.00Jul 170.0010.70$5.35200.0%330.2350
$1420.00Aug 2126.7044.00$35.3548.9%310.2832
$1400.00Aug 2131.0048.80$39.9044.6%290.3054
$1220.00Jul 1727.9043.90$35.9044.6%250.8641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1716.1031.40$23.7564.4%320.7737
$1140.00Jul 170.000.10$0.05200.0%270.0056
$1220.00Jul 170.0012.40$6.20200.0%270.2459
$1360.00Jul 1799.00112.00$105.5012.3%200.993
$1200.00Aug 2155.3069.90$62.6023.3%190.36104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 808.5%, max 1844.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1460.00Jul 17Aug 211122.2%57.7%1844.7%222
$1400.00Jul 17Aug 211101.1%57.8%1805.8%31195
$1340.00Jul 17Aug 21776.9%57.8%1243.6%990
$1220.00Jul 17Aug 21455.2%57.5%691.1%2885
$1280.00Jul 17Aug 21425.8%58.9%623.1%3450
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 21639.8%57.3%1017.2%13304
$1200.00Jul 17Aug 21547.2%58.5%836.1%22148
$1140.00Jul 17Aug 21455.6%57.0%698.7%2856
$1220.00Jul 17Aug 21455.2%57.5%691.1%28146
$1280.00Jul 17Aug 21425.8%58.9%623.1%3337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 89.91, avg 6.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1400.00$1460.00Jul 17$2.82$57.18$2.8220.28$1402.82
$1460.00$1500.00Aug 21$6.45$33.55$6.455.20$1466.45
$1420.00$1460.00Aug 21$8.15$31.85$8.153.91$1428.15
$1380.00$1400.00Aug 21$4.10$15.90$4.103.88$1384.10
$1340.00$1360.00Jul 17$4.20$15.80$4.203.76$1344.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1100.00Jul 17$0.22$19.78$0.2289.91$1119.78
$1240.00$1220.00Jul 17$0.60$19.40$0.6032.33$1239.40
$1140.00$1130.00Aug 21$0.75$9.25$0.7512.33$1139.25
$1220.00$1200.00Jul 17$1.75$18.25$1.7510.43$1218.25
$1100.00$1070.00Aug 21$3.85$26.15$3.856.79$1096.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 399.00, avg 15.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1160.00$1200.00Jul 17$39.90$39.90$0.10399.00$1199.90
$1120.00$1140.00Jul 17$19.85$19.85$0.15132.33$1139.85
$1220.00$1240.00Jul 17$19.55$19.55$0.4543.44$1239.55
$1240.00$1260.00Jul 17$11.35$11.35$8.651.31$1251.35
$1220.00$1230.00Aug 21$5.55$5.55$4.451.25$1225.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1280.00Jul 17$19.35$19.35$0.6529.77$1280.65
$1500.00$1400.00Aug 21$82.05$82.05$17.954.57$1417.95
$1280.00$1260.00Jul 17$14.15$14.15$5.852.42$1265.85
$1400.00$1300.00Aug 21$68.10$68.10$31.902.13$1331.90
$1150.00$1140.00Aug 21$5.90$5.90$4.101.44$1144.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $58.79, cheapest $25.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1460.00Jul 17Aug 21$25.721122.2%57.7%
$1400.00Jul 17Aug 21$35.601101.1%57.8%
$1340.00Jul 17Aug 21$52.80776.9%57.8%
$1300.00Jul 17Aug 21$72.50304.7%58.8%
$1280.00Jul 17Aug 21$75.95425.8%58.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$26.87639.8%57.3%
$1140.00Jul 17Aug 21$38.05455.6%57.0%
$1160.00Jul 17Aug 21$46.82351.2%58.5%
$1200.00Jul 17Aug 21$58.15547.2%58.5%
$1220.00Jul 17Aug 21$64.05455.2%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.16% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1260.00Jul 17$5.00$9.60$14.60$1245.40$1274.601.16%
$1240.00Jul 17$16.35$6.80$23.15$1216.85$1263.151.84%
$1280.00Jul 17$5.35$23.75$29.10$1250.90$1309.102.31%
$1220.00Jul 17$35.90$6.20$42.10$1177.90$1262.103.35%
$1300.00Jul 17$0.50$43.10$43.60$1256.40$1343.603.47%
$1200.00Jul 17$55.95$4.45$60.40$1139.60$1260.404.80%
$1340.00Jul 17$4.30$83.95$88.25$1251.75$1428.257.02%
$1160.00Jul 17$95.85$0.03$95.88$1064.12$1255.887.63%
$1360.00Jul 17$0.10$105.50$105.60$1254.40$1465.608.40%
$1140.00Jul 17$116.60$0.05$116.65$1023.35$1256.659.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.62% of stock, avg 6.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1320.00$1200.00Jul 17$3.40$4.45$7.85$1192.15$1327.85
$1340.00$1200.00Jul 17$4.30$4.45$8.75$1191.25$1348.75
$1400.00$1200.00Jul 17$4.30$4.45$8.75$1191.25$1408.75
$1260.00$1200.00Jul 17$5.00$4.45$9.45$1190.55$1269.45
$1320.00$1220.00Jul 17$3.40$6.20$9.60$1210.40$1329.60
$1280.00$1200.00Jul 17$5.35$4.45$9.80$1190.20$1289.80
$1320.00$1240.00Jul 17$3.40$6.80$10.20$1229.80$1330.20
$1340.00$1220.00Jul 17$4.30$6.20$10.50$1209.50$1350.50
$1400.00$1220.00Jul 17$4.30$6.20$10.50$1209.50$1410.50
$1340.00$1240.00Jul 17$4.30$6.80$11.10$1228.90$1351.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 85.96, avg credit $14.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1100/11201220/1240Jul 17$19.77$0.2385.96$1100.23$1239.77
1100/11101230/1240Aug 21$9.75$0.2539.00$1100.25$1239.75
1150/11601220/1230Aug 21$8.40$1.605.25$1151.60$1228.40
1150/11601300/1310Aug 21$8.30$1.704.88$1151.70$1308.30
1230/12601310/1340Aug 21$24.70$5.304.66$1235.30$1334.70
1150/11601270/1280Aug 21$8.15$1.854.41$1151.85$1278.15
1200/12201280/1300Aug 21$15.95$4.053.94$1204.05$1295.95
1180/12001240/1260Jul 17$15.75$4.253.71$1184.25$1255.75
1160/12001240/1270Aug 21$31.05$8.953.47$1168.95$1271.05
1200/12201240/1270Aug 21$22.95$7.053.26$1197.05$1262.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 284.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1080.00$1100.00$1120.00Jul 17$0.10$19.90199.00
$1100.00$1120.00$1140.00Jul 17$0.30$19.7065.67
$1200.00$1220.00$1240.00Jul 17$0.50$19.5039.00
$1420.00$1460.00$1500.00Aug 21$1.70$38.3022.53
$1220.00$1230.00$1240.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Jul 17$0.07$19.93284.71
$1080.00$1100.00$1120.00Jul 17$0.17$19.83116.65
$1120.00$1140.00$1160.00Jul 17$0.23$19.7785.96
$1220.00$1240.00$1260.00Jul 17$2.20$17.808.09
$1300.00$1400.00$1500.00Aug 21$13.95$86.056.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-41.70, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1360.00$1400.001:2Jul 17-$8.50$31.50
$1460.00$1500.001:2Aug 21-$14.30$25.70
$1160.00$1200.001:2Jul 17-$16.05$23.95
$1420.00$1460.001:2Aug 21-$19.05$20.95
$1320.00$1340.001:2Jul 17-$5.20$14.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1300.001:2Aug 21-$41.70$58.30
$1340.00$1300.001:2Jul 17-$2.25$37.75
$1180.00$1160.001:2Jul 17-$0.01$19.99
$1080.00$1060.001:2Jul 17-$0.07$19.93
$1160.00$1140.001:2Jul 17-$0.07$19.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.30%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1270.00Aug 21$79.200.521.0%6.30%7.33%726
$1280.00Aug 21$72.600.501.8%5.78%7.60%1--
$1300.00Aug 21$64.000.463.4%5.09%8.50%273
$1310.00Aug 21$59.900.454.2%4.76%8.97%1--
$1340.00Aug 21$49.200.406.6%3.91%10.51%744
$1380.00Aug 21$36.000.339.8%2.86%12.64%1--
$1400.00Aug 21$31.000.3011.4%2.47%13.83%2954
$1420.00Aug 21$26.700.2813.0%2.12%15.08%3132
$1460.00Aug 21$19.700.2316.1%1.57%17.71%122
$1500.00Aug 21$13.900.1819.3%1.11%20.43%6288

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 $1200.00 01-15 call last traded $190.10 on 06/29 (now $223.10/$238.00) — try a limit near $223.10. Also watch the $1220.00 11-20 call last traded $117.20 on 06/23 (now $183.40/$198.00) — try a limit near $183.40; the $1220.00 10-16 call last traded $203.70 on 05/26 (now $151.90/$168.00) — try a limit near $159.95. Most tradeable put: the $1300.00 08-21 put last traded $110.14 on 07/10 (now $103.20/$116.40) — try a limit near $109.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1260.00Jul 17$0.00$10.00$5.00$28.90 07/10$5.00–$67.15$5.0048
$1260.00Aug 21$83.10$100.00$91.55$90.94 07/10$45.95–$122.35$90.94--
$1260.00Oct 16$132.60$148.00$140.30$136.75 07/10$79.80–$168.15$136.75--
$1260.00Nov 20$161.70$178.00$169.85$175.97 07/09$103.85–$198.95$169.85--
$1260.00Dec 18$179.00$194.00$186.50$179.83 07/10$118.60–$216.05$179.83--
$1260.00Jan 15$193.60$210.00$201.80$235.65 06/10$130.60–$229.35$201.80--
$1260.00Mar 19$229.10$246.00$237.55$233.50 07/10$163.70–$268.10$233.50--
$1260.00Jan 21$358.00$378.00$368.00$341.50 06/11$277.00–$400.00$358.00--
$1250.00Aug 21$88.90$104.00$96.45$91.58 07/10$47.15–$129.00$91.58--
$1250.00Oct 16$137.30$152.00$144.65$150.30 06/11$83.90–$173.50$144.65--
$1270.00Aug 21$79.20$94.00$86.60$97.90 07/09$42.05–$118.40$86.6026
$1270.00Oct 16$128.00$144.00$136.00$141.35 07/09$76.45–$163.00$136.00--
$1240.00Jul 17$7.80$24.90$16.35$57.90 07/09$8.52–$80.25$16.3566
$1240.00Aug 21$93.80$110.00$101.90$125.48 07/06$49.95–$136.05$101.9058
$1240.00Oct 16$142.10$158.00$150.05$87.30 06/23$87.75–$178.85$142.10--
$1240.00Nov 20$171.30$188.00$179.65$219.93 07/07$111.90–$206.95$179.65--
$1240.00Dec 18$188.40$204.00$196.20$206.84 06/09$125.80–$226.55$196.20--
$1240.00Jan 15$201.50$218.00$209.75$242.18 05/22$137.85–$240.20$209.75--
$1240.00Mar 19$238.30$254.00$246.15$275.43 05/22$171.00–$278.00$246.15--
$1280.00Jul 17$0.00$10.70$5.35$21.59 07/10$5.35–$55.70$5.3550
$1280.00Aug 21$72.60$90.00$81.30$80.30 07/10$40.35–$113.00$80.30--
$1280.00Oct 16$121.80$138.00$129.90$141.90 07/09$74.00–$158.30$129.90--
$1280.00Nov 20$154.50$168.00$161.25$165.38 07/09$98.10–$187.90$161.25--
$1280.00Dec 18$169.80$184.00$176.90$167.70 07/01$111.40–$205.90$169.80--
$1280.00Jan 15$184.50$199.30$191.90$223.06 05/19$124.85–$220.45$191.90--
$1280.00Jan 21$350.00$370.00$360.00$347.90 06/11$271.00–$391.00$350.00--
$1230.00Aug 21$99.30$114.00$106.65$116.20 07/08$52.85–$140.65$106.6511
$1290.00Aug 21$69.10$84.50$76.80$77.46 07/10$39.55–$107.80$76.80--
$1290.00Oct 16$119.20$133.90$126.55$137.06 07/09$73.30–$153.50$126.55--
$1220.00Jul 17$27.90$43.90$35.90$52.40 07/10$13.50–$97.40$35.9041
$1220.00Aug 21$104.40$120.00$112.20$120.06 07/06$55.40–$146.95$112.2044
$1220.00Oct 16$151.90$168.00$159.95$203.70 05/26$93.40–$189.95$159.957
$1220.00Nov 20$183.40$198.00$190.70$117.20 06/23$118.20–$218.65$183.4019
$1220.00Dec 18$198.70$214.00$206.35$240.27 06/02$132.00–$235.70$206.35--
$1220.00Jan 15$212.80$228.00$220.40$205.10 07/01$145.40–$252.40$212.80--
$1220.00Mar 19$248.30$264.00$256.15$278.60 05/22$177.65–$288.15$256.15--
$1220.00Jan 21$376.00$394.00$385.00$285.20 06/22$289.00–$418.00$376.00--
$1300.00Jul 17$0.00$1.00$0.50$29.12 07/10$0.50–$45.60$0.50--
$1300.00Aug 21$64.00$82.00$73.00$73.99 07/10$36.95–$102.40$73.0073
$1300.00Oct 16$114.60$130.00$122.30$126.97 07/06$68.70–$149.30$122.30--
$1300.00Nov 20$145.80$160.00$152.90$188.28 07/07$93.65–$178.50$152.90--
$1300.00Dec 18$161.00$176.00$168.50$125.00 06/17$104.85–$196.55$161.00--
$1300.00Jan 15$175.70$190.00$182.85$114.90 06/22$119.65–$211.45$175.70--
$1300.00Mar 19$211.10$228.00$219.55$196.40 06/05$149.70–$248.60$211.10--
$1300.00Jan 21$342.00$362.00$352.00$406.08 05/29$263.00–$382.00$352.00--
$1210.00Aug 21$110.00$126.00$118.00$126.50 07/08$59.65–$153.50$118.00--
$1210.00Oct 16$157.00$172.00$164.50$97.00 06/23$97.05–$196.60$157.00--
$1310.00Aug 21$59.90$75.20$67.55$77.75 07/09$35.70–$97.30$67.55--
$1200.00Jul 17$48.00$63.90$55.95$63.60 07/10$22.50–$114.25$55.9535
$1200.00Aug 21$115.50$131.10$123.30$124.67 07/10$61.75–$158.75$123.30--
$1200.00Oct 16$162.30$178.00$170.15$135.85 06/17$100.15–$202.00$162.30--
$1200.00Nov 20$192.10$208.00$200.05$171.05 06/26$126.55–$230.35$192.10--
$1200.00Jan 15$223.10$238.00$230.55$190.10 06/29$153.95–$262.55$223.1053
$1200.00Mar 19$256.80$274.00$265.40$190.69 06/18$186.00–$299.45$256.80--
$1200.00Jan 21$384.00$404.00$394.00$372.50 06/11$295.00–$427.00$384.00--
$1320.00Jul 17$0.00$6.80$3.40$8.32 07/10$3.40–$37.35$3.40--
$1320.00Aug 21$55.70$73.00$64.35$62.98 07/10$32.55–$93.75$62.98--
$1320.00Oct 16$104.80$122.00$113.40$108.00 07/10$63.95–$139.20$108.00--
$1320.00Nov 20$136.10$152.00$144.05$92.30 06/18$85.95–$169.20$136.10--
$1320.00Jan 15$167.10$182.00$174.55$164.50 06/03$111.50–$201.15$167.10--
$1320.00Jan 21$334.00$354.00$344.00$354.57 07/06$257.00–$376.00$344.00--
$1180.00Jul 17$68.30$85.20$76.75$137.15 07/07$31.85–$131.95$76.75--
$1180.00Aug 21$127.40$144.00$135.70$145.20 07/02$68.10–$172.90$135.70--
$1180.00Oct 16$173.40$190.00$181.70$107.60 06/23$106.55–$213.10$173.40--
$1180.00Nov 20$202.30$218.00$210.15$227.43 07/06$132.60–$240.90$210.15--
$1180.00Dec 18$218.40$234.00$226.20$193.30 06/30$146.30–$258.35$218.40--
$1340.00Jul 17$0.00$8.60$4.30$14.00 07/09$4.30–$28.00$4.3046
$1340.00Aug 21$49.20$65.00$57.10$33.50 06/22$30.25–$83.65$49.2044
$1340.00Oct 16$96.80$114.00$105.40$109.90 07/09$59.15–$130.35$105.40--
$1340.00Dec 18$142.10$158.00$150.05$152.17 06/03$95.05–$178.05$150.05--
$1340.00Jan 15$158.80$174.00$166.40$108.43 06/18$105.60–$192.60$158.80--
$1350.00Oct 16$93.90$110.00$101.95$149.62 05/29$56.95–$126.05$101.95--
$1160.00Jul 17$86.50$105.20$95.85$151.11 07/07$35.85–$149.45$95.8585
$1160.00Aug 21$140.10$156.00$148.05$76.10 06/23$75.05–$185.90$140.10--
$1160.00Oct 16$184.60$199.30$191.95$234.40 05/26$114.65–$226.50$191.95--
$1160.00Jan 21$402.00$422.00$412.00$377.00 06/03$313.00–$446.00$402.00--
$1360.00Jul 17$0.00$0.20$0.10$10.14 07/09$0.10–$23.35$0.1022
$1360.00Aug 21$42.00$58.10$50.05$51.13 07/10$26.20–$75.95$50.05--
$1360.00Oct 16$90.10$106.00$98.05$94.20 06/05$55.65–$121.85$94.20--
$1360.00Jan 15$150.80$166.00$158.40$104.87 06/18$100.75–$183.80$150.80--
$1360.00Jun 17$228.00$248.00$238.00$162.50 06/22$167.00–$267.00$228.00--
$1150.00Aug 21$146.70$161.00$153.85$83.20 06/18$81.10–$192.65$146.70--
$1140.00Jul 17$107.30$125.90$116.60$137.70 07/09$44.10–$168.15$116.60--
$1140.00Aug 21$153.40$170.00$161.70$171.50 07/02$84.20–$200.90$161.70--
$1140.00Oct 16$196.60$213.80$205.20$134.40 06/18$123.45–$238.55$196.60--
$1140.00Nov 20$224.70$240.00$232.35$213.68 06/11$148.50–$263.95$224.70--
$1140.00Jan 15$255.50$272.00$263.75$177.33 06/18$177.05–$296.90$255.50--
$1380.00Jul 17$0.00$8.60$4.30$2.30 07/10$4.00–$17.55$2.30--
$1380.00Aug 21$36.00$52.00$44.00$44.80 07/10$24.90–$67.70$44.00--
$1380.00Oct 16$82.80$100.00$91.40$62.00 06/24$51.10–$113.80$82.80--
$1380.00Nov 20$113.30$128.00$120.65$76.62 06/18$71.80–$143.90$113.30--
$1380.00Dec 18$128.20$144.00$136.10$88.12 06/18$84.20–$160.20$128.20--
$1380.00Jan 15$143.10$158.00$150.55$144.60 06/03$95.65–$176.25$144.60--
$1130.00Aug 21$160.30$176.00$168.15$93.50 06/18$87.75–$208.65$160.30--
$1390.00Mar 19$172.80$190.00$181.40$182.10 06/04$123.20–$210.25$181.40--
$1120.00Jul 17$127.70$145.20$136.45$88.80 06/29$50.95–$187.05$127.7012
$1400.00Jul 17$0.00$8.60$4.30$3.20 07/10$2.03–$13.75$3.20141
$1400.00Aug 21$31.00$48.80$39.90$38.52 07/10$22.10–$62.05$38.5254
$1100.00Jul 17$148.00$165.20$156.60--$156.60–$156.60—$148.0032
$1100.00Oct 16$221.20$236.30$228.75--$228.75–$228.75—$221.205
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1260.00Jul 17$0.00$19.20$9.60$29.68 07/10$9.60–$183.50$9.6058
$1260.00Aug 21$81.00$97.90$89.45$89.40 07/10$74.80–$211.25$89.40--
$1260.00Oct 16$122.50$140.00$131.25$125.97 07/10$111.30–$239.00$125.97--
$1260.00Nov 20$148.30$164.00$156.15$150.60 07/10$133.00–$257.75$150.60--
$1260.00Dec 18$162.50$174.10$168.30$162.60 07/10$148.05–$267.60$162.60--
$1260.00Jan 15$170.70$188.00$179.35$175.30 07/10$160.50–$277.05$175.30--
$1260.00Mar 19$197.20$214.00$205.60$202.17 07/10$189.80–$299.85$202.17--
$1250.00Aug 21$76.20$92.00$84.10$82.17 07/10$70.05–$203.40$82.17--
$1250.00Oct 16$117.10$132.40$124.75$114.80 07/10$106.60–$232.45$117.10--
$1250.00Jan 15$165.50$182.00$173.75$162.30 07/10$155.20–$269.00$165.50--
$1270.00Aug 21$86.20$103.50$94.85$87.42 07/10$77.85–$219.15$87.42--
$1270.00Oct 16$127.30$144.00$135.65$202.40 06/16$116.20–$246.70$135.65--
$1240.00Jul 17$0.00$13.60$6.80$25.28 07/10$6.80–$167.05$6.8029
$1240.00Aug 21$71.10$87.70$79.40$58.29 07/07$66.80–$197.15$71.10--
$1240.00Oct 16$114.40$128.00$121.20$117.20 07/09$102.25–$225.10$117.20--
$1240.00Nov 20$137.70$154.00$145.85$193.90 05/22$124.40–$243.15$145.85--
$1240.00Dec 18$149.60$166.00$157.80$214.00 06/11$138.60–$254.45$157.80--
$1240.00Jan 15$160.10$178.00$169.05$162.20 07/10$150.60–$263.60$162.20--
$1240.00Mar 19$186.90$204.00$195.45$238.90 06/26$179.95–$285.90$195.45--
$1240.00Jan 21$274.00$294.00$284.00$279.83 07/08$269.00–$361.50$279.83--
$1280.00Jul 17$16.10$31.40$23.75$35.50 07/10$23.75–$201.65$23.7537
$1280.00Aug 21$93.30$108.00$100.65$99.32 07/10$82.15–$226.95$99.32--
$1280.00Oct 16$132.80$150.00$141.40$137.54 07/10$121.00–$253.25$137.54--
$1280.00Nov 20$159.50$174.00$166.75$158.00 07/09$142.55–$271.70$159.50--
$1280.00Jan 15$181.60$196.40$189.00$184.83 07/10$170.50–$290.15$184.83--
$1280.00Mar 19$210.60$226.00$218.30$213.24 07/10$200.05–$310.25$213.24--
$1230.00Aug 21$66.50$83.90$75.20$61.45 07/10$59.60–$188.95$66.50--
$1230.00Oct 16$106.60$124.00$115.30$112.30 07/10$97.75–$218.45$112.30--
$1220.00Jul 17$0.00$12.40$6.20$10.70 07/10$6.20–$150.10$6.2059
$1220.00Aug 21$62.50$78.00$70.25$68.13 07/08$57.65–$181.35$68.1387
$1220.00Oct 16$101.80$118.00$109.90$131.50 07/01$93.20–$211.85$109.90--
$1220.00Nov 20$127.00$144.00$135.50$110.00 07/07$115.55–$231.50$127.00--
$1220.00Mar 19$176.50$194.00$185.25$228.00 06/26$170.90–$274.20$185.25--
$1220.00Jan 21$264.00$284.00$274.00$267.00 07/08$259.00–$348.30$267.00--
$1300.00Jul 17$34.80$51.40$43.10$57.00 07/09$40.95–$219.60$43.1039
$1300.00Aug 21$103.20$116.40$109.80$110.14 07/10$92.40–$241.55$109.80114
$1300.00Oct 16$144.70$159.60$152.15$149.07 07/10$131.15–$268.55$149.07--
$1300.00Jan 15$192.90$208.00$200.45$195.09 07/10$180.50–$303.65$195.09--
$1300.00Mar 19$218.80$236.00$227.40$223.07 07/10$209.85–$325.20$223.07--
$1210.00Aug 21$57.40$74.00$65.70$64.51 07/08$53.75–$175.40$64.51--
$1310.00Aug 21$108.30$125.00$116.65$93.34 07/07$97.90–$249.25$108.30--
$1200.00Jul 17$0.00$8.90$4.45$11.00 07/10$4.45–$135.15$4.4544
$1200.00Aug 21$55.30$69.90$62.60$69.81 07/02$50.35–$166.10$62.60104
$1200.00Oct 16$92.30$108.00$100.15$77.87 07/07$84.95–$198.55$92.30--
$1200.00Nov 20$117.20$132.30$124.75$198.40 06/03$106.10–$218.80$124.75--
$1200.00Dec 18$129.80$144.20$137.00$235.08 06/22$121.05–$228.85$137.00--
$1200.00Jan 15$140.40$158.00$149.20$188.45 06/09$133.15–$239.55$149.20--
$1200.00Mar 19$167.20$184.00$175.60$262.40 06/18$162.35–$261.75$175.60--
$1200.00Jan 21$254.00$274.00$264.00$305.00 06/26$249.00–$336.10$264.00--
$1320.00Jul 17$54.00$72.50$63.25$65.00 07/08$49.95–$235.25$63.25--
$1320.00Aug 21$114.00$130.90$122.45$123.12 07/10$102.65–$259.45$122.45--
$1320.00Oct 16$156.10$172.00$164.05$153.30 07/09$141.55–$283.05$156.10--
$1320.00Dec 18$193.10$208.00$200.55$212.97 06/01$179.10–$309.75$200.55--
$1320.00Jan 15$204.30$220.00$212.15$207.22 07/10$190.45–$317.95$207.22--
$1320.00Mar 19$230.00$246.00$238.00$265.40 07/01$220.10–$338.20$238.00--
$1190.00Aug 21$48.90$66.00$57.45$55.28 07/10$45.90–$162.45$55.28--
$1190.00Jan 15$135.90$152.00$143.95$194.67 06/16$128.00–$232.90$143.95--
$1180.00Jul 17$0.00$0.10$0.05$4.55 07/10$0.05–$120.10$0.0578
$1180.00Aug 21$51.00$61.70$56.35$48.93 07/06$42.75–$154.25$51.00--
$1180.00Oct 16$83.30$100.90$92.10$72.29 07/07$77.10–$184.40$83.30--
$1180.00Nov 20$107.70$124.00$115.85$119.43 07/09$100.00–$205.30$115.85--
$1180.00Jan 15$131.30$148.00$139.65$180.14 06/29$124.40–$226.80$139.65--
$1340.00Jul 17$74.30$93.60$83.95$98.00 07/10$63.75–$256.00$83.95--
$1340.00Aug 21$126.00$142.70$134.35$134.25 07/10$114.65–$275.80$134.25--
$1340.00Oct 16$170.60$183.40$177.00$305.95 06/22$152.85–$299.65$177.00--
$1340.00Nov 20$193.70$208.00$200.85$322.15 06/22$176.70–$315.40$200.85--
$1340.00Dec 18$204.10$220.00$212.05$223.42 06/01$190.05–$323.10$212.05--
$1340.00Jan 15$218.50$230.40$224.45$217.55 07/10$200.90–$330.70$218.50--
$1340.00Mar 19$241.40$258.00$249.70$295.90 06/09$231.20–$352.25$249.70--
$1170.00Aug 21$41.10$57.80$49.45$48.00 07/09$39.75–$149.15$48.00--
$1170.00Jan 15$126.80$144.00$135.40$186.35 06/08$120.00–$220.50$135.40--
$1160.00Jul 17$0.00$0.05$0.03$0.80 07/10$0.03–$106.60$0.0345
$1160.00Aug 21$39.60$54.10$46.85$45.53 07/10$37.55–$141.90$45.5358
$1160.00Oct 16$74.80$92.00$83.40$133.10 06/16$70.20–$172.35$83.40--
$1160.00Jan 15$122.30$140.00$131.15$175.70 06/26$116.30–$215.85$131.15--
$1360.00Jul 17$99.00$112.00$105.50$120.17 07/09$76.40–$273.90$105.503
$1360.00Aug 21$140.00$156.40$148.20$230.70 06/15$126.55–$293.10$148.20--
$1360.00Mar 19$253.10$270.00$261.55$308.00 06/09$242.10–$367.45$261.55--
$1150.00Aug 21$36.10$51.90$44.00$40.32 07/10$35.40–$135.65$40.32--
$1150.00Jan 15$117.90$136.00$126.95$187.40 06/24$112.00–$208.45$126.95--
$1140.00Jul 17$0.00$0.10$0.05$4.28 07/10$0.05–$92.60$0.0556
$1140.00Aug 21$31.80$44.40$38.10$37.50 07/09$30.75–$129.90$37.50--
$1140.00Oct 16$66.70$85.00$75.85$135.10 06/12$63.30–$161.70$75.856
$1140.00Jan 15$113.70$128.90$121.30$174.50 06/17$108.45–$204.05$121.30--
$1380.00Jul 17$114.80$132.00$123.40$78.52 07/07$91.50–$292.70$114.80--
$1130.00Aug 21$29.30$45.40$37.35$29.91 07/07$31.00–$123.30$29.9120
$1130.00Jan 15$109.50$126.00$117.75$172.89 06/24$105.00–$197.35$117.75--
$1120.00Jul 17$0.00$0.60$0.30$17.65 07/01$0.30–$81.10$0.3038
$1120.00Aug 21$24.80$43.10$33.95$28.04 07/07$27.70–$116.95$28.04--
$1120.00Oct 16$59.10$77.70$68.40$153.13 06/22$58.05–$149.85$68.40--
$1120.00Mar 19$131.00$149.40$140.20$165.00 06/01$128.10–$215.05$140.20--
$1120.00Jan 21$214.00$234.00$224.00$245.07 05/29$211.00–$289.30$224.00--
$1400.00Aug 21$170.00$185.80$177.90--$177.90–$177.90—$170.007
$1100.00Jul 17$0.00$0.15$0.08--$0.08–$0.08--68
$1100.00Aug 21$21.60$32.30$26.95--$26.95–$26.95—$21.60236
$1070.00Aug 21$15.00$31.20$23.10--$23.10–$23.10—$15.001
$1060.00Jul 17$0.00$0.10$0.05--$0.05–$0.05--46
$1500.00Aug 21$251.00$268.90$259.95--$259.95–$259.95—$251.006
$1000.00Aug 21$8.20$20.00$14.10--$14.10–$14.10—$8.20142
$940.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--42

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 481
Total Puts 329
Put/Call Ratio 0.68
Net Difference 152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,838
Total Puts 3,400
Average Put/Call Ratio 1.32
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