Tour v422
FN
FABRINET
$470.82 -1.10%
$473.25 (+0.52%)🌙
as of 07/27 06:04 PM
(7/27 15:05) ◀
|
Monday, July 27, 2026 (6:04pm)
January 2026
|
▶ (7/28 15:05)
◀ 7/27 18:04 ▶

Option Volume

Detail
ℹ
Current (07/27) 574
Calls: 283 (49%)
Puts: 291 (51%)
Prior (07/24) 362
Calls: 158 (44%)
Puts: 204 (56%)
Current vs Prior +58.56%
Calls: +79.11% (Calls)
Puts: +42.65% (Puts)
Prior 7-Day Total 6,585
Calls: 2,369 (36%)
Puts: 4,216 (64%)
Prior 7-Day Average 940
Calls: 338 (36%)
Puts: 602 (64%)
Current vs Prior 7-Day Avg -38.98%
Calls: -16.38%
Puts: -51.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.81M
Calls: $1.90M (68%)
Puts: $905.8K (32%)
Prior (07/24) $1.27M
Calls: $653.5K (51%)
Puts: $620.5K (49%)
Current vs Prior +120.39%
Calls: +191.03%
Puts: +45.99%
Prior 7-Day Total $45.23M
Calls: $13.03M (29%)
Puts: $32.20M (71%)
Prior 7-Day Average $6.46M
Calls: $1.86M (29%)
Puts: $4.60M (71%)
Current vs Prior 7-Day Avg -56.54%
Calls: +2.21%
Puts: -80.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.03
Prior (07/24) 1.29
Current vs Prior -20.36%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg -39.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 13,442
Calls: 7,072 (53%)
Puts: 6,370 (47%)
Prior (07/24) 1,496
Calls: 747 (50%)
Puts: 749 (50%)
Current vs Prior +798.53%
Prior 7-Day Total 77,749
Calls: 39,395 (51%)
Puts: 38,354 (49%)
Prior 7-Day Average 11,107
Calls: 5,627 (51%)
Puts: 5,479 (49%)
Current vs Prior 7-Day Avg +21.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.44% | 29.78%
Prior 23.07% | 30.38%
Current vs Prior -2.71% | -1.97%
Prior 7-Day Avg 21.82% | 30.37%
Current vs 7-Day Avg +2.85% | -1.96%
Prior 7-Day Eod 23.07% | 30.38%
Current vs 7-Day Eod -2.71% | -1.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.65% | 10.49%
Calls: 14.15% | 7.45%
Puts: 5.15% | 13.54%
Prior 15.57% | 9.73%
Calls: 14.92% | 6.61%
Puts: 16.21% | 12.85%
Current vs Prior -38.02% | +7.81%
Prior 7-Day Avg 30.70% | 11.59%
Calls: 18.96% | 10.25%
Puts: 42.43% | 12.93%
Current vs 7-Day Avg -68.56% | -9.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.90M). Massive premium surge with dollar volume up 120% vs prior. Above-average activity with volume up 59% vs prior. Slightly bearish P/C ratio of 1.03.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.8%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2182.2090.60$86.409.7%20.742
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2195.80103.90$99.858.1%--0.6849
$560.00Aug 21102.20111.20$106.708.4%--0.70142
$530.00Aug 2182.0089.70$85.859.0%--0.6213

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. 10 found (avg delta 0.60, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2182.2090.60$86.409.7%20.742
$470.00Aug 2147.3055.80$51.5516.5%110.5626
$480.00Aug 2145.0051.80$48.4014.0%20.5313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 21102.20111.20$106.708.4%--0.70142
$550.00Aug 2195.80103.90$99.858.1%--0.6849
$530.00Aug 2182.0089.70$85.859.0%--0.6213
$520.00Aug 2174.0082.60$78.3011.0%10.6014
$510.00Aug 2168.6076.00$72.3010.2%--0.5719

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 120, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2147.3055.80$51.5516.5%110.5626
$540.00Aug 2123.1027.00$25.0515.6%40.3518
$410.00Aug 2182.2090.60$86.409.7%20.742
$480.00Aug 2145.0051.80$48.4014.0%20.5313
$500.00Aug 2136.3042.00$39.1514.6%10.47134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2117.2025.00$21.1037.0%520.24116
$470.00Aug 2145.4053.90$49.6517.1%70.4531
$440.00Aug 2131.2039.10$35.1522.5%60.35105
$390.00Aug 2114.0021.90$17.9544.0%50.2136
$410.00Aug 2121.0025.60$23.3019.7%50.2639

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 4.88, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$1.70$8.30$1.704.88$521.70
$550.00$560.00Aug 21$1.70$8.30$1.704.88$551.70
$540.00$550.00Aug 21$2.35$7.65$2.353.26$542.35
$530.00$540.00Aug 21$2.80$7.20$2.802.57$532.80
$470.00$480.00Aug 21$3.15$6.85$3.152.17$473.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$2.20$7.80$2.203.55$407.80
$430.00$420.00Aug 21$2.35$7.65$2.353.26$427.65
$500.00$490.00Aug 21$2.90$7.10$2.902.45$497.10
$400.00$390.00Aug 21$3.15$6.85$3.152.17$396.85
$390.00$380.00Aug 21$3.55$6.45$3.551.82$386.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 7.00, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$470.00Aug 21$34.85$34.85$25.151.39$444.85
$510.00$520.00Aug 21$5.25$5.25$4.751.11$515.25
$480.00$500.00Aug 21$9.25$9.25$10.750.86$489.25
$500.00$510.00Aug 21$4.35$4.35$5.650.77$504.35
$470.00$480.00Aug 21$3.15$3.15$6.850.46$473.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Aug 21$8.75$8.75$1.257.00$501.25
$530.00$520.00Aug 21$7.55$7.55$2.453.08$522.45
$550.00$530.00Aug 21$14.00$14.00$6.002.33$536.00
$560.00$550.00Aug 21$6.85$6.85$3.152.17$553.15
$490.00$480.00Aug 21$6.55$6.55$3.451.90$483.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 21.49% of stock, avg 23.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$51.55$49.65$101.20$368.80$571.2021.49%
$480.00Aug 21$48.40$54.10$102.50$377.50$582.5021.77%
$500.00Aug 21$39.15$63.55$102.70$397.30$602.7021.81%
$510.00Aug 21$34.80$72.30$107.10$402.90$617.1022.75%
$520.00Aug 21$29.55$78.30$107.85$412.15$627.8522.91%
$410.00Aug 21$86.40$23.30$109.70$300.30$519.7023.30%
$530.00Aug 21$27.85$85.85$113.70$416.30$643.7024.15%
$550.00Aug 21$22.70$99.85$122.55$427.45$672.5526.03%
$560.00Aug 21$21.00$106.70$127.70$432.30$687.7027.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 12.79% of stock, avg 16.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$440.00Aug 21$25.05$35.15$60.20$379.80$600.20
$530.00$440.00Aug 21$27.85$35.15$63.00$377.00$593.00
$520.00$440.00Aug 21$29.55$35.15$64.70$375.30$584.70
$540.00$450.00Aug 21$25.05$40.00$65.05$384.95$605.05
$530.00$450.00Aug 21$27.85$40.00$67.85$382.15$597.85
$520.00$450.00Aug 21$29.55$40.00$69.55$380.45$589.55
$540.00$460.00Aug 21$25.05$44.55$69.60$390.40$609.60
$510.00$440.00Aug 21$34.80$35.15$69.95$370.05$579.95
$530.00$460.00Aug 21$27.85$44.55$72.40$387.60$602.40
$520.00$460.00Aug 21$29.55$44.55$74.10$385.90$594.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 65.67, avg credit $8.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440500/510Aug 21$9.85$0.1565.67$430.15$509.85
450/460510/520Aug 21$9.80$0.2049.00$450.20$519.80
470/480510/520Aug 21$9.70$0.3032.33$470.30$519.70
460/470500/510Aug 21$9.45$0.5517.18$460.55$509.45
410/420510/520Aug 21$9.25$0.7512.33$410.75$519.25
440/450500/510Aug 21$9.20$0.8011.50$440.80$509.20
450/460500/510Aug 21$8.90$1.108.09$451.10$508.90
380/390510/520Aug 21$8.80$1.207.33$381.20$518.80
470/480500/510Aug 21$8.80$1.207.33$471.20$508.80
430/440470/480Aug 21$8.65$1.356.41$431.35$478.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.22, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$0.45$9.5521.22
$540.00$550.00$560.00Aug 21$0.65$9.3514.38
$510.00$520.00$530.00Aug 21$3.55$6.451.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.55$9.4517.18
$510.00$520.00$530.00Aug 21$1.55$8.455.45
$400.00$410.00$420.00Aug 21$1.80$8.204.56
$470.00$480.00$490.00Aug 21$2.10$7.903.76
$420.00$430.00$440.00Aug 21$3.15$6.852.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-16.70, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$410.00$470.001:2Aug 21-$16.70$43.30
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.56%, avg 6.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$45.000.531.9%9.56%11.51%213
$500.00Aug 21$36.300.476.2%7.71%13.91%1134
$510.00Aug 21$33.000.438.3%7.01%15.33%--21
$520.00Aug 21$26.100.4010.4%5.54%15.99%--32
$530.00Aug 21$25.500.3712.6%5.42%17.99%1108
$540.00Aug 21$23.100.3514.7%4.91%19.60%418
$550.00Aug 21$20.500.3216.8%4.35%21.17%124
$560.00Aug 21$18.300.3018.9%3.89%22.83%--216

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 916 vol/day, 179 traded recently)

FN averages only 916 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 $400.00 01-15 call last traded $185.00 on 07/22 (now $143.20/$154.70) — try a limit near $148.95. Also watch the $450.00 01-15 call last traded $163.82 on 07/21 (now $118.90/$128.70) — try a limit near $123.80; the $370.00 11-20 call last traded $149.65 on 07/10 (now $146.70/$158.70) — try a limit near $149.65. Most tradeable put: the $490.00 01-15 put last traded $122.12 on 07/16 (now $113.80/$122.50) — try a limit near $118.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$47.30$55.80$51.55$87.00 07/21$51.55–$132.70$51.5526
$470.00Oct 16$79.00$88.90$83.95$97.50 07/08$81.35–$154.45$83.954
$470.00Nov 20$96.80$106.60$101.70$120.36 07/09$99.55–$169.20$101.707
$470.00Jan 15$110.80$121.90$116.35$116.45 07/17$112.80–$186.35$116.352
$470.00Dec 18$101.00$116.00$108.50--$108.50–$108.50—$101.003
$480.00Aug 21$45.00$51.80$48.40$57.90 07/24$48.40–$126.75$48.4013
$480.00Sep 18$61.80$70.00$65.90$70.00 07/24$64.00–$105.80$65.902
$480.00Dec 18$98.70$108.70$103.70$129.30 07/02$102.35–$174.65$103.7057
$480.00Jan 15$106.30$119.00$112.65$102.91 07/17$108.95–$181.40$106.307
$480.00Oct 16$75.40$84.70$80.05--$80.05–$80.05—$75.401
$480.00Nov 20$92.60$102.40$97.50--$97.50–$97.50—$92.603
$460.00Aug 21$52.10$60.40$56.25$58.00 07/17$56.25–$139.30$56.256
$460.00Oct 16$82.50$92.30$87.40$88.47 07/13$86.10–$160.70$87.403
$460.00Nov 20$100.90$110.90$105.90$149.89 07/21$103.25–$174.70$105.902
$460.00Dec 18$105.60$120.60$113.10$150.08 07/21$110.50–$185.40$113.1036
$460.00Jan 15$115.00$126.30$120.65$165.30 07/21$116.65–$191.45$120.652
$490.00Aug 21$37.90$46.00$41.95$51.52 07/24$41.95–$120.00$41.959
$490.00Oct 16$72.40$80.40$76.40$79.23 07/24$75.90–$143.75$76.401
$490.00Jan 15$102.00$114.60$108.30$122.84 07/02$105.10–$176.60$108.301
$490.00Dec 18$94.30$104.20$99.25--$99.25–$99.25—$94.3014
$450.00Aug 21$57.80$65.90$61.85$99.70 07/23$61.85–$146.30$61.854
$450.00Dec 18$109.80$124.60$117.20$123.13 07/10$114.65–$190.90$117.2013
$450.00Jan 15$118.90$128.70$123.80$163.82 07/21$121.25–$197.30$123.80549
$450.00Oct 16$89.10$98.00$93.55--$93.55–$93.55—$89.101
$500.00Aug 21$36.30$42.00$39.15$43.80 07/24$39.15–$114.70$39.15134
$500.00Sep 18$51.20$61.20$56.20$61.50 07/24$56.20–$95.15$56.2076
$500.00Oct 16$65.70$75.60$70.65$106.78 07/21$70.45–$138.05$70.6517
$500.00Nov 20$85.70$93.90$89.80$94.30 07/15$89.00–$154.90$89.80140
$500.00Dec 18$91.00$101.00$96.00$107.90 07/17$95.15–$163.90$96.0015
$500.00Jan 15$100.00$109.30$104.65$123.75 07/24$101.65–$172.00$104.6522
$440.00Aug 21$63.40$71.30$67.35$114.13 07/21$67.35–$153.05$67.351
$440.00Dec 18$114.30$129.60$121.95$160.08 07/21$118.85–$196.75$121.956
$440.00Jan 15$123.50$135.80$129.65$132.50 07/10$125.10–$202.10$129.652
$440.00Oct 16$93.70$103.10$98.40--$98.40–$98.40—$93.702
$510.00Aug 21$33.00$36.60$34.80$43.42 07/24$34.80–$108.00$34.8021
$510.00Sep 18$47.40$56.60$52.00$73.80 07/20$52.00–$90.40$52.003
$510.00Oct 16$62.00$71.90$66.95$100.90 07/22$66.95–$133.35$66.953
$510.00Dec 18$87.30$97.30$92.30$90.00 07/16$92.30–$160.35$90.0016
$510.00Jan 15$96.30$106.10$101.20$143.00 07/21$98.60–$167.40$101.208
$510.00Nov 20$80.40$90.40$85.40--$85.40–$85.40—$80.401
$430.00Aug 21$69.40$77.60$73.50$84.20 07/07$73.40–$160.25$73.505
$430.00Oct 16$97.80$107.80$102.80$102.67 07/16$100.15–$179.10$102.673
$430.00Nov 20$114.60$126.00$120.30--$120.30–$120.30—$114.601
$430.00Dec 18$119.50$135.10$127.30--$127.30–$127.30—$119.503
$520.00Aug 21$26.10$33.00$29.55$42.40 07/24$29.55–$101.25$29.5532
$520.00Oct 16$60.30$69.10$64.70$70.20 07/17$64.50–$128.05$64.703
$520.00Nov 20$76.90$86.90$81.90$102.96 07/20$81.90–$145.70$81.902
$520.00Dec 18$83.40$93.30$88.35$100.80 07/24$88.35–$155.30$88.3517
$520.00Jan 15$91.80$101.80$96.80$125.00 07/06$95.40–$162.95$96.802
$420.00Aug 21$75.40$83.70$79.55$129.13 07/21$79.15–$167.60$79.551
$420.00Oct 16$103.10$114.40$108.75$248.87 05/29$104.25–$185.60$108.753
$420.00Dec 18$125.40$140.10$132.75$152.47 07/14$128.15–$208.15$132.754
$420.00Jan 15$133.60$144.70$139.15$185.90 07/21$133.85–$213.90$139.151
$420.00Nov 20$119.10$130.40$124.75--$124.75–$124.75—$119.101
$530.00Aug 21$25.50$30.20$27.85$36.85 07/24$27.85–$97.55$27.85108
$530.00Sep 18$40.50$49.70$45.10$79.33 07/21$45.10–$81.00$45.103
$530.00Oct 16$54.70$64.60$59.65$92.45 07/22$59.65–$123.20$59.654
$530.00Nov 20$72.80$82.80$77.80$97.00 07/20$77.80–$141.50$77.802
$530.00Dec 18$80.40$90.40$85.40$97.00 07/24$85.40–$150.80$85.4016
$530.00Jan 15$88.00$97.90$92.95$145.71 07/01$92.20–$158.60$92.958
$410.00Aug 21$82.20$90.60$86.40$89.60 07/24$84.30–$175.60$86.402
$410.00Dec 18$130.80$145.60$138.20--$138.20–$138.20—$130.803
$540.00Aug 21$23.10$27.00$25.05$33.40 07/24$25.05–$92.40$25.0518
$540.00Sep 18$37.30$46.80$42.05$77.30 07/21$42.05–$76.60$42.053
$540.00Oct 16$53.90$62.40$58.15$60.60 07/16$58.15–$118.50$58.158
$540.00Nov 20$71.10$80.80$75.95$164.80 06/22$75.95–$136.10$75.951
$540.00Dec 18$76.90$86.90$81.90$86.46 07/16$81.90–$146.55$81.903
$540.00Jan 15$85.30$95.10$90.20$100.40 07/24$88.70–$154.30$90.204
$400.00Aug 21$88.80$97.40$93.10$123.43 07/20$90.85–$182.45$93.105
$400.00Oct 16$114.70$125.40$120.05$122.60 07/15$114.45–$199.65$120.053
$400.00Dec 18$137.40$149.10$143.25$184.50 07/21$137.85–$220.35$143.257
$400.00Jan 15$143.20$154.70$148.95$185.00 07/22$143.25–$225.65$148.955
$550.00Aug 21$20.50$24.90$22.70$32.45 07/24$22.70–$87.80$22.7024
$550.00Sep 18$34.30$42.00$38.15$58.50 07/20$38.15–$73.25$38.155
$550.00Oct 16$48.40$58.30$53.35$58.65 07/10$53.35–$114.40$53.3542
$550.00Nov 20$66.80$76.10$71.45$100.00 07/22$71.45–$131.90$71.45332
$550.00Dec 18$74.00$84.00$79.00$96.00 07/24$79.00–$141.25$79.0031
$550.00Jan 15$82.50$92.30$87.40$90.00 07/24$86.30–$150.65$87.4089
$390.00Dec 18$141.50$155.00$148.25$146.00 07/13$141.55–$226.30$146.004
$390.00Jan 15$148.50$160.00$154.25$195.80 07/22$147.55–$232.10$154.25--
$390.00Oct 16$120.90$130.80$125.85--$125.85–$125.85—$120.901
$390.00Nov 20$135.00$148.60$141.80--$141.80–$141.80—$135.001
$560.00Aug 21$18.30$23.70$21.00$42.20 07/23$21.00–$84.15$21.00216
$560.00Sep 18$31.40$41.10$36.25$59.30 07/23$36.25–$68.50$36.251
$560.00Oct 16$45.10$54.90$50.00$57.09 07/07$50.00–$109.70$50.007
$560.00Dec 18$70.70$80.70$75.70$92.60 07/24$75.70–$138.10$75.7015
$560.00Jan 15$79.50$89.10$84.30$94.89 07/24$83.65–$146.05$84.304
$560.00Nov 20$62.80$72.60$67.70--$67.70–$67.70—$62.801
$380.00Jan 15$152.50$165.70$159.10$247.01 06/18$152.95–$238.00$159.101
$380.00Oct 16$126.60$137.80$132.20--$132.20–$132.20—$126.601
$380.00Dec 18$146.20$159.10$152.65--$152.65–$152.65—$146.202
$570.00Aug 21$16.00$21.20$18.60$21.52 07/24$18.60–$79.40$18.60362
$570.00Oct 16$42.30$52.10$47.20$93.86 07/01$47.20–$105.60$47.205
$570.00Nov 20$60.10$70.10$65.10$88.10 07/23$65.10–$123.85$65.102
$570.00Dec 18$67.20$77.00$72.10$77.14 07/08$72.10–$134.10$72.1018
$570.00Jan 15$76.20$85.80$81.00$91.72 07/24$79.90–$142.05$81.00153
$370.00Nov 20$146.70$158.70$152.70$149.65 07/10$147.20–$231.90$149.651
$370.00Dec 18$151.80$167.00$159.40$187.19 07/20$153.25–$238.75$159.404
$580.00Aug 21$13.20$19.10$16.15$37.20 07/21$16.15–$74.60$16.15120
$580.00Oct 16$39.60$49.50$44.55$61.00 07/20$44.55–$102.10$44.555
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$45.40$53.90$49.65$47.00 07/24$33.50–$65.70$47.0031
$470.00Oct 16$74.00$82.70$78.35$78.40 07/15$54.95–$87.95$78.3514
$470.00Dec 18$94.90$104.20$99.55$102.46 07/17$76.65–$107.45$99.5519
$470.00Jan 15$100.70$110.50$105.60$107.40 07/07$83.00–$111.35$105.601
$480.00Aug 21$50.90$57.30$54.10$49.25 07/24$38.75–$70.55$50.9044
$480.00Sep 18$66.70$75.30$71.00$65.15 07/20$53.45–$79.45$66.701
$480.00Oct 16$79.70$88.30$84.00$65.00 07/21$58.05–$94.55$79.70311
$480.00Nov 20$95.00$104.80$99.90$95.00 07/24$69.90–$108.55$95.001
$480.00Dec 18$100.80$110.00$105.40$97.60 07/24$81.55–$113.55$100.808
$480.00Jan 15$107.90$116.40$112.15$80.90 06/22$88.10–$116.95$107.904
$460.00Aug 21$40.50$48.60$44.55$33.00 07/23$29.35–$58.80$40.5085
$460.00Sep 18$55.50$64.40$59.95$73.10 07/17$44.95–$66.45$59.951
$460.00Oct 16$68.40$77.00$72.70$58.83 07/21$49.30–$82.90$68.4028
$460.00Nov 20$84.20$93.60$88.90$83.05 07/20$60.75–$96.75$84.2011
$460.00Jan 15$96.00$104.80$100.40$85.10 06/30$78.60–$104.90$96.001
$460.00Dec 18$89.00$98.80$93.90--$93.90–$93.90—$89.0012
$490.00Aug 21$56.60$64.70$60.65$54.80 07/24$42.45–$76.95$56.6017
$490.00Sep 18$71.80$81.10$76.45$69.00 07/24$58.35–$85.60$71.8014
$490.00Oct 16$84.10$93.90$89.00$74.49 07/23$64.20–$100.65$84.1014
$490.00Nov 20$100.10$110.10$105.10$87.90 07/23$78.85–$114.35$100.10101
$490.00Dec 18$103.20$117.00$110.10$105.00 07/02$86.30–$120.25$105.0071
$490.00Jan 15$113.80$122.50$118.15$122.12 07/16$92.95–$123.25$118.15122
$450.00Aug 21$36.00$44.00$40.00$39.10 07/24$27.40–$52.30$39.10192
$450.00Sep 18$50.80$55.00$52.90$44.38 07/23$42.05–$61.40$50.805
$450.00Oct 16$64.00$72.10$68.05$63.26 07/20$47.80–$76.45$64.0021
$450.00Nov 20$78.80$88.50$83.65$78.30 07/14$57.10–$90.95$78.802
$450.00Dec 18$83.70$93.70$88.70$92.90 07/16$68.55–$94.15$88.709
$500.00Aug 21$59.90$67.20$63.55$59.85 07/24$45.80–$81.00$59.9048
$500.00Sep 18$77.90$87.10$82.50$61.70 07/22$62.35–$91.75$77.9067
$500.00Oct 16$91.30$100.50$95.90$79.38 07/23$68.75–$105.20$91.3037
$500.00Nov 20$104.90$117.30$111.10$91.30 07/21$83.75–$121.00$104.905
$500.00Dec 18$110.30$123.20$116.75$107.90 07/24$91.70–$126.85$110.308
$500.00Jan 15$116.60$128.70$122.65$127.50 07/16$98.35–$129.60$122.6523
$440.00Aug 21$31.20$39.10$35.15$26.44 07/23$22.60–$46.80$31.20105
$440.00Sep 18$46.40$54.80$50.60$46.00 07/20$38.65–$56.05$46.4051
$440.00Oct 16$58.00$67.20$62.60$73.40 07/17$44.05–$70.90$62.6087
$440.00Nov 20$73.90$83.10$78.50$65.90 06/29$52.95–$84.85$73.902
$440.00Dec 18$78.80$88.70$83.75$72.00 06/09$64.35–$90.45$78.804
$510.00Aug 21$68.60$76.00$72.30$65.42 07/24$52.25–$89.80$68.6019
$510.00Sep 18$83.60$93.00$88.30$79.60 07/20$66.60–$99.35$83.6070
$510.00Oct 16$96.70$106.40$101.55$93.30 07/20$72.55–$112.75$96.707
$510.00Nov 20$109.90$123.80$116.85$96.50 07/21$87.85–$127.70$109.90116
$510.00Dec 18$114.60$129.40$122.00$71.01 06/03$96.95–$134.00$114.608
$510.00Jan 15$124.90$135.70$130.30$124.70 07/02$103.05–$136.10$124.905
$430.00Aug 21$25.80$33.50$29.65$22.10 07/23$20.35–$43.30$25.8040
$430.00Oct 16$52.90$62.50$57.70$60.00 07/13$40.40–$63.95$57.708
$430.00Dec 18$73.90$83.90$78.90$59.00 06/18$60.70–$83.45$73.904
$430.00Jan 15$80.00$88.80$84.40$76.95 07/24$65.75–$88.00$80.001
$520.00Aug 21$74.00$82.60$78.30$72.16 07/24$54.60–$95.35$74.0014
$520.00Sep 18$90.10$99.60$94.85$73.68 07/21$73.05–$105.20$90.104
$520.00Oct 16$101.30$113.30$107.30$98.67 07/24$76.80–$119.30$101.3023
$520.00Nov 20$115.70$130.70$123.20$109.75 06/29$94.00–$134.05$115.702
$520.00Dec 18$121.60$136.70$129.15$134.37 07/16$102.20–$140.30$129.1512
$520.00Jan 15$129.40$141.30$135.35$141.60 07/16$107.05–$142.75$135.356
$420.00Aug 21$24.50$30.10$27.30$23.55 07/24$17.75–$40.20$24.5036
$420.00Sep 18$36.50$46.10$41.30$50.40 07/17$30.55–$46.35$41.301
$420.00Oct 16$48.00$57.90$52.95$50.75 07/09$36.75–$58.90$50.759
$420.00Jan 15$74.00$83.90$78.95$76.50 07/20$61.85–$83.05$76.503
$420.00Dec 18$68.00$78.00$73.00--$73.00–$73.00—$68.005
$530.00Aug 21$82.00$89.70$85.85$78.68 07/24$59.10–$102.55$82.0013
$530.00Oct 16$107.70$119.00$113.35$111.58 07/13$81.85–$125.95$111.5829
$530.00Dec 18$128.50$143.30$135.90$119.60 07/21$105.85–$147.25$128.504
$530.00Nov 20$123.50$136.10$129.80--$129.80–$129.80—$123.501
$410.00Aug 21$21.00$25.60$23.30$22.50 07/24$14.75–$35.55$22.5039
$410.00Sep 18$32.70$42.20$37.45$35.12 07/20$27.60–$42.40$35.128
$410.00Oct 16$43.40$53.30$48.35$49.85 07/07$33.85–$53.20$48.3567
$410.00Nov 20$56.90$66.80$61.85$41.20 06/01$45.15–$67.70$56.903
$410.00Dec 18$64.00$74.00$69.00$60.00 06/29$52.45–$72.95$64.003
$540.00Aug 21$89.00$96.80$92.90$66.10 07/21$65.65–$109.15$89.006
$540.00Oct 16$114.40$126.60$120.50$101.80 06/29$86.30–$132.55$114.4078
$540.00Dec 18$134.20$149.60$141.90$115.90 06/25$110.70–$153.80$134.202
$400.00Aug 21$17.20$25.00$21.10$17.65 07/24$12.10–$31.45$17.65116
$400.00Sep 18$28.30$38.20$33.25$29.80 07/24$24.35–$38.30$29.802
$400.00Oct 16$41.20$46.70$43.95$46.96 07/16$29.25–$50.25$43.95114
$400.00Nov 20$52.30$62.10$57.20$49.40 07/23$41.60–$64.50$52.309
$400.00Dec 18$58.10$68.10$63.10$51.30 07/21$48.75–$68.75$58.1014
$400.00Jan 15$64.00$73.90$68.95$63.90 07/24$53.20–$73.00$64.0015
$550.00Aug 21$95.80$103.90$99.85$92.00 07/15$69.15–$115.75$95.8049
$550.00Oct 16$121.20$132.60$126.90$106.70 07/21$92.30–$139.85$121.2033
$550.00Nov 20$136.30$150.00$143.15$116.00 06/26$108.40–$155.45$136.302
$550.00Dec 18$140.60$155.90$148.25$108.14 06/08$116.60–$161.00$140.60142
$550.00Jan 15$149.10$161.10$155.10$126.85 06/30$123.65–$163.65$149.102
$390.00Aug 21$14.00$21.90$17.95$16.00 07/24$10.45–$27.60$16.0036
$390.00Sep 18$27.20$34.00$30.60$28.05 07/24$22.30–$33.80$28.052
$390.00Oct 16$34.50$44.10$39.30$36.65 07/14$26.65–$44.00$36.658
$390.00Nov 20$48.00$57.80$52.90$45.02 07/22$38.35–$57.25$48.002
$390.00Dec 18$54.30$64.30$59.30$44.96 06/22$45.25–$63.00$54.301
$390.00Jan 15$63.10$69.20$66.15$62.78 07/07$50.00–$67.95$63.104
$560.00Aug 21$102.20$111.20$106.70$77.50 07/22$74.30–$123.45$102.20142
$560.00Oct 16$128.10$139.60$133.85$138.60 07/13$97.35–$147.50$133.854
$560.00Dec 18$148.00$162.90$155.45$162.91 07/07$122.70–$167.90$155.45--
$560.00Jan 15$156.00$168.00$162.00$165.86 07/07$129.35–$170.75$162.003
$560.00Nov 20$143.20$156.70$149.95--$149.95–$149.95—$143.201
$380.00Aug 21$10.50$18.30$14.40$12.40 07/24$8.65–$23.25$12.4040
$380.00Sep 18$23.60$29.30$26.45$30.23 07/16$19.25–$30.50$26.451
$380.00Oct 16$30.70$40.40$35.55$38.49 07/16$24.65–$40.15$35.5533
$380.00Nov 20$43.90$53.10$48.50$43.55 07/24$34.00–$52.25$43.9013
$380.00Dec 18$50.10$60.10$55.10$41.70 06/22$42.30–$58.40$50.105
$380.00Jan 15$56.90$65.90$61.40--$61.40–$61.40—$56.901
$570.00Aug 21$108.60$119.30$113.95$118.90 07/14$81.95–$131.30$113.9522

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 283
Total Puts 291
Put/Call Ratio 1.03
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 158
Total Puts 204
Put/Call Ratio 1.29
Net Difference -46

Prior 7-Day Put/Call Summary

Total Calls 2,369
Total Puts 4,216
Average Put/Call Ratio 1.69
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