Tour v456
FN
FABRINET
$414.50 -7.83%
$407.00 (-1.81%)🌙
as of 07/29 06:11 PM
(7/29 15:05) ◀
|
Wednesday, July 29, 2026 (6:11pm)
January 2026
|
▶
◀ 7/29 18:11

Option Volume

Detail
ℹ
Current (07/29) 844
Calls: 560 (66%)
Puts: 284 (34%)
Prior (07/28) 470
Calls: 251 (53%)
Puts: 219 (47%)
Current vs Prior +79.57%
Calls: +123.11% (Calls)
Puts: +29.68% (Puts)
Prior 7-Day Total 3,331
Calls: 1,812 (54%)
Puts: 1,519 (46%)
Prior 7-Day Average 475
Calls: 258 (54%)
Puts: 217 (46%)
Current vs Prior 7-Day Avg +77.36%
Calls: +116.34%
Puts: +30.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.01M
Calls: $886.3K (44%)
Puts: $1.13M (56%)
Prior (07/28) $1.44M
Calls: $665.0K (46%)
Puts: $776.9K (54%)
Current vs Prior +39.64%
Calls: +33.28%
Puts: +45.08%
Prior 7-Day Total $15.01M
Calls: $8.99M (60%)
Puts: $6.02M (40%)
Prior 7-Day Average $2.14M
Calls: $1.28M (60%)
Puts: $859.8K (40%)
Current vs Prior 7-Day Avg -6.12%
Calls: -31.02%
Puts: +31.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.51
Prior (07/28) 0.87
Current vs Prior -41.88%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -54.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 2,910
Calls: 2,015 (69%)
Puts: 895 (31%)
Prior (07/28) 13,887
Calls: 7,317 (53%)
Puts: 6,570 (47%)
Current vs Prior -79.05%
Prior 7-Day Total 67,887
Calls: 35,611 (52%)
Puts: 32,276 (48%)
Prior 7-Day Average 9,698
Calls: 5,087 (52%)
Puts: 4,610 (48%)
Current vs Prior 7-Day Avg -69.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.39% | 29.48%
Prior 22.16% | 29.43%
Current vs Prior +1.04% | +0.18%
Prior 7-Day Avg 23.66% | 30.45%
Current vs 7-Day Avg -5.37% | -3.19%
Prior 7-Day Eod 22.16% | 29.43%
Current vs 7-Day Eod +1.04% | +0.18%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.76% | 14.66%
Calls: 19.61% | 14.84%
Puts: 19.91% | 14.49%
Prior 18.89% | 10.92%
Calls: 19.46% | 14.22%
Puts: 18.32% | 7.61%
Current vs Prior +4.61% | +34.25%
Prior 7-Day Avg 14.55% | 10.01%
Calls: 15.50% | 8.87%
Puts: 13.61% | 11.15%
Current vs 7-Day Avg +35.77% | +46.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 80% vs prior. Volume explosion - 78% above 7-day average (844 vs avg 475). Bullish P/C ratio of 0.51. P/C ratio dropping 42% - 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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 5 found (avg delta 0.58, highest 0.62)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2148.8056.30$52.5514.3%10.626
$410.00Aug 2143.8051.60$47.7016.4%10.58--
$420.00Aug 2139.7047.40$43.5517.7%150.551
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2166.0073.80$69.9011.2%20.60--
$440.00Aug 2153.1060.60$56.8513.2%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 148, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2139.7047.40$43.5517.7%150.551
$460.00Aug 2124.1031.50$27.8026.6%40.416
$450.00Aug 2127.0033.90$30.4522.7%30.444
$470.00Aug 2119.5027.90$23.7035.4%20.3735
$480.00Aug 2119.0025.80$22.4030.4%20.3516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2129.8036.80$33.3021.0%300.3548
$350.00Aug 2115.2018.50$16.8519.6%220.2268
$370.00Aug 2121.9025.50$23.7015.2%190.2922
$410.00Aug 2135.9043.30$39.6018.7%160.4339
$360.00Aug 2117.2024.00$20.6033.0%120.2622

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. 19 found (best R:R 6.69, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Aug 21$1.30$8.70$1.306.69$471.30
$450.00$460.00Aug 21$2.65$7.35$2.652.77$452.65
$460.00$470.00Aug 21$4.10$5.90$4.101.44$464.10
$410.00$420.00Aug 21$4.15$5.85$4.151.41$414.15
$480.00$490.00Aug 21$4.15$5.85$4.151.41$484.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Aug 21$1.65$8.35$1.655.06$398.35
$350.00$340.00Aug 21$2.90$7.10$2.902.45$347.10
$370.00$360.00Aug 21$3.10$6.90$3.102.23$366.90
$360.00$350.00Aug 21$3.75$6.25$3.751.67$356.25
$380.00$370.00Aug 21$4.00$6.00$4.001.50$376.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.88, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$4.85$4.85$5.150.94$404.85
$440.00$450.00Aug 21$4.50$4.50$5.500.82$444.50
$420.00$440.00Aug 21$8.60$8.60$11.400.75$428.60
$410.00$420.00Aug 21$4.15$4.15$5.850.71$414.15
$480.00$490.00Aug 21$4.15$4.15$5.850.71$484.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$440.00Aug 21$13.05$13.05$6.951.88$446.95
$440.00$430.00Aug 21$6.05$6.05$3.951.53$433.95
$430.00$420.00Aug 21$5.70$5.70$4.301.33$424.30
$390.00$380.00Aug 21$5.60$5.60$4.401.27$384.40
$420.00$410.00Aug 21$5.50$5.50$4.501.22$414.50

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. 5 found (cheapest 21.06% of stock, avg 21.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$47.70$39.60$87.30$322.70$497.3021.06%
$400.00Aug 21$52.55$34.95$87.50$312.50$487.5021.11%
$420.00Aug 21$43.55$45.10$88.65$331.35$508.6521.39%
$440.00Aug 21$34.95$56.85$91.80$348.20$531.8022.15%
$460.00Aug 21$27.80$69.90$97.70$362.30$557.7023.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.44% of stock, avg 16.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$390.00Aug 21$22.40$33.30$55.70$334.30$535.70
$470.00$390.00Aug 21$23.70$33.30$57.00$333.00$527.00
$480.00$400.00Aug 21$22.40$34.95$57.35$342.65$537.35
$470.00$400.00Aug 21$23.70$34.95$58.65$341.35$528.65
$460.00$390.00Aug 21$27.80$33.30$61.10$328.90$521.10
$480.00$410.00Aug 21$22.40$39.60$62.00$348.00$542.00
$460.00$400.00Aug 21$27.80$34.95$62.75$337.25$522.75
$470.00$410.00Aug 21$23.70$39.60$63.30$346.70$533.30
$450.00$390.00Aug 21$30.45$33.30$63.75$326.25$513.75
$450.00$400.00Aug 21$30.45$34.95$65.40$334.60$515.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 65.67, avg credit $7.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430480/490Aug 21$9.85$0.1565.67$420.15$489.85
420/430460/470Aug 21$9.80$0.2049.00$420.20$469.80
380/390410/420Aug 21$9.75$0.2539.00$380.25$419.75
380/390480/490Aug 21$9.75$0.2539.00$380.25$489.75
380/390460/470Aug 21$9.70$0.3032.33$380.30$469.70
410/420480/490Aug 21$9.65$0.3527.57$410.35$489.65
410/420460/470Aug 21$9.60$0.4024.00$410.40$469.60
400/410440/450Aug 21$9.15$0.8510.76$400.85$449.15
370/380400/410Aug 21$8.85$1.157.70$371.15$408.85
400/410480/490Aug 21$8.80$1.207.33$401.20$488.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.70$9.3013.29
$440.00$450.00$460.00Aug 21$1.85$8.154.41
$460.00$470.00$480.00Aug 21$2.80$7.202.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.20$9.8049.00
$420.00$430.00$440.00Aug 21$0.35$9.6527.57
$340.00$350.00$360.00Aug 21$0.85$9.1510.76
$400.00$410.00$420.00Aug 21$0.85$9.1510.76
$360.00$370.00$380.00Aug 21$0.90$9.1010.11

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.58%, avg 6.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$39.700.551.3%9.58%10.90%151
$440.00Aug 21$31.400.486.2%7.58%13.73%1--
$450.00Aug 21$27.000.448.6%6.51%15.08%34
$460.00Aug 21$24.100.4111.0%5.81%16.79%46
$470.00Aug 21$19.500.3713.4%4.70%18.09%235
$480.00Aug 21$19.000.3515.8%4.58%20.39%216
$490.00Aug 21$15.400.3118.2%3.72%21.93%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. 192 contracts (avg 916 vol/day, 156 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 $510.00 01-15 call last traded $143.00 on 07/21 (now $66.70/$75.10) — try a limit near $70.90. Also watch the $430.00 10-16 call last traded $102.67 on 07/16 (now $62.10/$70.30) — try a limit near $66.20; the $400.00 08-21 call last traded $123.43 on 07/20 (now $48.80/$56.30) — try a limit near $52.55. Most tradeable put: the $500.00 01-15 put last traded $127.50 on 07/16 (now $142.80/$151.90) — try a limit near $142.80.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$43.80$51.60$47.70$89.60 07/24$47.70–$161.10$47.70--
$420.00Aug 21$39.70$47.40$43.55$129.13 07/21$43.55–$154.95$43.551
$420.00Oct 16$67.00$75.00$71.00$248.87 05/29$71.00–$172.05$71.00--
$420.00Dec 18$89.50$99.40$94.45$152.47 07/14$94.45–$195.30$94.45--
$420.00Jan 15$96.00$104.80$100.40$185.90 07/21$100.40–$200.35$100.40--
$400.00Aug 21$48.80$56.30$52.55$123.43 07/20$52.55–$169.90$52.556
$400.00Oct 16$73.90$83.70$78.80$122.60 07/15$78.80–$185.90$78.80--
$400.00Dec 18$97.40$107.40$102.40$184.50 07/21$102.40–$206.35$102.40--
$400.00Jan 15$104.20$113.10$108.65$185.00 07/22$108.65–$212.20$108.65--
$430.00Aug 21$35.80$42.50$39.15$84.20 07/07$39.15–$147.20$39.15--
$430.00Oct 16$62.10$70.30$66.20$102.67 07/16$66.20–$165.60$66.203
$390.00Dec 18$101.40$111.60$106.50$146.00 07/13$106.50–$212.50$106.50--
$390.00Jan 15$107.10$117.50$112.30$195.80 07/22$112.30–$217.75$112.30--
$440.00Aug 21$31.40$38.50$34.95$114.13 07/21$34.95–$141.05$34.95--
$440.00Dec 18$81.50$91.40$86.45$160.08 07/21$86.45–$184.10$86.45--
$440.00Jan 15$88.60$97.50$93.05$132.50 07/10$93.05–$189.80$93.05--
$380.00Jan 15$112.10$125.70$118.90$247.01 06/18$118.90–$223.50$118.90--
$450.00Aug 21$27.00$33.90$30.45$99.70 07/23$30.45–$133.80$30.454
$450.00Dec 18$78.30$87.60$82.95$123.13 07/10$82.95–$178.25$82.95--
$450.00Jan 15$84.80$93.90$89.35$163.82 07/21$89.35–$184.05$89.35--
$450.00Oct 16$54.20$63.00$58.60--$58.60–$93.55$54.203
$370.00Nov 20$103.30$114.30$108.80$149.65 07/10$108.80–$218.50$108.80--
$370.00Dec 18$109.70$121.80$115.75$187.19 07/20$115.75–$224.85$115.75--
$460.00Aug 21$24.10$31.50$27.80$58.00 07/17$27.80–$127.10$27.806
$460.00Oct 16$50.30$58.60$54.45$88.47 07/13$54.45–$148.70$54.45--
$460.00Nov 20$66.00$75.60$70.80$149.89 07/21$70.80–$164.65$70.80--
$460.00Dec 18$74.90$84.00$79.45$150.08 07/21$79.45–$173.95$79.45--
$460.00Jan 15$81.70$90.40$86.05$165.30 07/21$86.05–$179.15$86.05--
$470.00Aug 21$19.50$27.90$23.70$87.00 07/21$23.70–$121.40$23.7035
$470.00Oct 16$46.40$55.80$51.10$97.50 07/08$51.10–$142.90$51.10--
$470.00Nov 20$62.90$72.90$67.90$120.36 07/09$67.90–$159.90$67.90--
$470.00Jan 15$78.00$87.00$82.50$116.45 07/17$82.50–$174.80$82.50--
$480.00Aug 21$19.00$25.80$22.40$57.90 07/24$22.40–$114.35$22.4016
$480.00Sep 18$30.90$40.40$35.65$70.00 07/24$35.65–$105.80$35.65--
$480.00Dec 18$68.30$77.30$72.80$129.30 07/02$72.80–$163.55$72.80--
$480.00Jan 15$75.40$83.80$79.60$102.91 07/17$79.60–$169.75$79.60--
$490.00Aug 21$15.40$21.10$18.25$51.52 07/24$18.25–$108.90$18.25--
$490.00Oct 16$39.80$48.20$44.00$79.23 07/24$44.00–$132.50$44.00--
$490.00Jan 15$71.60$80.70$76.15$122.84 07/02$76.15–$165.75$76.15--
$500.00Aug 21$14.30$19.30$16.80$43.80 07/24$16.80–$102.40$16.80137
$500.00Sep 18$25.50$34.10$29.80$61.50 07/24$29.80–$95.15$29.80--
$500.00Oct 16$38.70$46.70$42.70$106.78 07/21$42.70–$127.65$42.70--
$500.00Nov 20$53.20$63.20$58.20$94.30 07/15$58.20–$145.15$58.20--
$500.00Dec 18$62.00$71.20$66.60$107.90 07/17$66.60–$154.00$66.60--
$500.00Jan 15$69.90$77.80$73.85$123.75 07/24$73.85–$161.10$73.85--
$510.00Aug 21$12.30$17.10$14.70$43.42 07/24$14.70–$96.85$14.7019
$510.00Sep 18$23.30$31.10$27.20$73.80 07/20$27.20–$90.40$27.20--
$510.00Oct 16$36.80$44.10$40.45$100.90 07/22$40.45–$122.70$40.45--
$510.00Dec 18$58.40$68.40$63.40$90.00 07/16$63.40–$149.30$63.40--
$510.00Jan 15$66.70$75.10$70.90$143.00 07/21$70.90–$156.35$70.908
$520.00Aug 21$9.80$13.90$11.85$42.40 07/24$11.85–$91.25$11.8532
$520.00Oct 16$34.00$41.60$37.80$70.20 07/17$37.80–$117.90$37.80--
$520.00Nov 20$48.00$57.70$52.85$102.96 07/20$52.85–$135.35$52.85--
$520.00Dec 18$55.80$65.80$60.80$100.80 07/24$60.80–$144.75$60.80--
$520.00Jan 15$63.80$72.40$68.10$125.00 07/06$68.10–$152.05$68.10--
$530.00Aug 21$9.70$14.70$12.20$36.85 07/24$12.20–$86.05$12.20109
$530.00Sep 18$18.80$27.20$23.00$79.33 07/21$23.00–$81.00$23.00--
$530.00Oct 16$30.00$39.30$34.65$92.45 07/22$34.65–$113.30$34.65--
$530.00Nov 20$45.20$55.20$50.20$97.00 07/20$50.20–$131.05$50.20--
$530.00Dec 18$53.60$63.50$58.55$97.00 07/24$58.55–$141.55$58.55--
$530.00Jan 15$61.00$69.90$65.45$145.71 07/01$65.45–$148.35$65.45--
$540.00Aug 21$7.20$11.30$9.25$33.40 07/24$9.25–$81.35$9.2518
$540.00Sep 18$16.90$23.80$20.35$77.30 07/21$20.35–$76.60$20.35--
$540.00Oct 16$27.30$37.20$32.25$60.60 07/16$32.25–$108.55$32.25--
$540.00Nov 20$42.80$52.60$47.70$164.80 06/22$47.70–$126.45$47.70--
$540.00Dec 18$51.60$60.70$56.15$86.46 07/16$56.15–$136.55$56.15--
$540.00Jan 15$58.40$67.40$62.90$100.40 07/24$62.90–$143.75$62.90--
$550.00Aug 21$7.30$11.90$9.60$32.45 07/24$9.60–$76.80$9.6026
$550.00Sep 18$14.90$22.50$18.70$58.50 07/20$18.70–$73.25$18.70--
$550.00Oct 16$27.20$33.50$30.35$58.65 07/10$30.35–$103.15$30.35--
$550.00Nov 20$40.40$50.40$45.40$100.00 07/22$45.40–$123.30$45.40--
$550.00Dec 18$49.60$58.30$53.95$96.00 07/24$53.95–$133.85$53.95--
$550.00Jan 15$56.00$65.10$60.55$90.00 07/24$60.55–$139.80$60.55--
$570.00Aug 21$5.40$10.60$8.00--$8.00–$8.00—$5.40364
$250.00Sep 18$165.40$175.60$170.50--$170.50–$170.50—$165.406
$580.00Aug 21$5.00$7.60$6.30--$6.30–$6.30—$5.00120
$600.00Aug 21$2.65$6.90$4.78--$4.78–$4.78—$2.6578
$600.00Sep 18$10.40$16.40$13.40--$13.40–$13.40—$10.4053
$600.00Oct 16$18.00$22.70$20.35--$20.35–$20.35—$18.0076
$620.00Aug 21$1.00$8.40$4.70--$4.70–$4.70—$1.0067
$630.00Aug 21$0.10$7.10$3.60--$3.60–$3.60—$0.1032
$640.00Aug 21$0.10$8.00$4.05--$4.05–$4.05—$0.1035
$650.00Aug 21$0.05$5.90$2.98--$2.98–$2.98—$0.0539
$650.00Jan 15$36.80$45.40$41.10--$41.10–$41.10—$36.8010
$680.00Aug 21$0.05$6.10$3.08--$3.08–$3.08—$0.0512
$680.00Dec 18$25.80$32.70$29.25--$29.25–$29.25—$25.80152
$690.00Aug 21$0.15$6.70$3.43--$3.43–$3.43—$0.153
$700.00Aug 21$0.05$7.30$3.68--$3.68–$3.68—$0.0534
$700.00Nov 20$18.20$24.10$21.15--$21.15–$21.15—$18.2079
$760.00Dec 18$18.00$24.20$21.10--$21.10–$21.10—$18.0068
$770.00Aug 21$0.20$0.25$0.23--$0.23–$0.23—$0.2083
$800.00Aug 21$0.00$0.15$0.08--$0.08–$0.08—--7
$1060.00Nov 20$1.20$7.40$4.30--$4.30–$4.30—$1.20274
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$35.90$43.30$39.60$22.50 07/24$14.75–$39.60$35.9039
$410.00Sep 18$49.80$57.80$53.80$35.12 07/20$27.60–$53.80$49.80--
$410.00Oct 16$61.00$70.30$65.65$49.85 07/07$37.00–$65.65$61.00--
$410.00Nov 20$78.00$82.50$80.25$41.20 06/01$48.70–$80.25$78.00--
$410.00Dec 18$82.00$90.90$86.45$60.00 06/29$56.45–$86.45$82.00--
$420.00Aug 21$41.50$48.70$45.10$23.55 07/24$17.75–$45.10$41.5036
$420.00Sep 18$55.20$63.50$59.35$50.40 07/17$30.55–$59.35$55.201
$420.00Oct 16$69.30$75.20$72.25$50.75 07/09$40.60–$72.25$69.30--
$420.00Jan 15$92.00$100.20$96.10$76.50 07/20$63.35–$96.10$92.00--
$400.00Aug 21$31.10$38.80$34.95$17.65 07/24$12.10–$34.95$31.10156
$400.00Sep 18$44.70$53.70$49.20$29.80 07/24$24.35–$49.20$44.703
$400.00Oct 16$55.80$63.50$59.65$46.96 07/16$32.90–$59.65$55.80--
$400.00Nov 20$72.80$77.80$75.30$49.40 07/23$44.45–$75.30$72.80--
$400.00Dec 18$76.50$84.80$80.65$51.30 07/21$51.95–$80.65$76.50--
$400.00Jan 15$80.20$87.80$84.00$63.90 07/24$53.20–$84.00$80.20--
$430.00Aug 21$46.80$54.80$50.80$22.10 07/23$20.35–$50.80$46.80--
$430.00Oct 16$73.90$80.40$77.15$60.00 07/13$42.70–$77.15$73.90--
$430.00Dec 18$92.90$102.10$97.50$59.00 06/18$63.30–$97.50$92.904
$430.00Jan 15$97.70$105.10$101.40$76.95 07/24$68.40–$101.40$97.70--
$390.00Aug 21$29.80$36.80$33.30$16.00 07/24$10.45–$33.30$29.8048
$390.00Sep 18$39.70$48.20$43.95$28.05 07/24$22.30–$43.95$39.70--
$390.00Oct 16$50.70$60.70$55.70$36.65 07/14$28.35–$55.70$50.70--
$390.00Nov 20$66.90$75.50$71.20$45.02 07/22$40.80–$71.20$66.90--
$390.00Dec 18$71.10$79.90$75.50$44.96 06/22$47.80–$75.50$71.10--
$390.00Jan 15$75.50$83.20$79.35$62.78 07/07$52.30–$79.35$75.50--
$440.00Aug 21$53.10$60.60$56.85$26.44 07/23$22.60–$56.85$53.10--
$440.00Sep 18$66.70$75.80$71.25$46.00 07/20$38.65–$71.25$66.70--
$440.00Oct 16$81.40$86.50$83.95$73.40 07/17$46.60–$83.95$81.40--
$440.00Nov 20$95.50$103.30$99.40$65.90 06/29$62.10–$99.40$95.50--
$440.00Dec 18$99.60$108.20$103.90$72.00 06/09$68.10–$103.90$99.60--
$380.00Aug 21$25.30$30.10$27.70$12.40 07/24$8.65–$27.70$25.3038
$380.00Sep 18$35.00$44.30$39.65$30.23 07/16$19.25–$39.65$35.00--
$380.00Oct 16$45.70$54.00$49.85$38.49 07/16$26.45–$49.85$45.70--
$380.00Nov 20$61.90$67.50$64.70$43.55 07/24$37.20–$64.70$61.90--
$380.00Dec 18$64.50$74.50$69.50$41.70 06/22$44.15–$69.50$64.505
$450.00Aug 21$59.20$67.80$63.50$39.10 07/24$27.40–$63.50$59.20--
$450.00Sep 18$72.90$80.90$76.90$44.38 07/23$42.05–$76.90$72.90--
$450.00Oct 16$87.60$93.80$90.70$63.26 07/20$52.00–$90.70$87.6022
$450.00Nov 20$102.00$110.20$106.10$78.30 07/14$65.00–$106.10$102.00--
$450.00Dec 18$104.90$116.30$110.60$92.90 07/16$73.00–$110.60$104.90--
$370.00Aug 21$21.90$25.50$23.70--$16.15–$23.70$21.9022
$460.00Aug 21$66.00$73.80$69.90$33.00 07/23$29.35–$69.90$66.00--
$460.00Sep 18$79.30$89.20$84.25$73.10 07/17$44.95–$84.25$79.30--
$460.00Oct 16$93.90$99.20$96.55$58.83 07/21$56.40–$96.55$93.90--
$460.00Nov 20$101.60$117.20$109.40$83.05 07/20$69.95–$109.40$101.60--
$460.00Jan 15$115.90$125.90$120.90$85.10 06/30$82.55–$120.90$115.90--
$360.00Aug 21$17.20$24.00$20.60--$13.25–$20.60$17.2022
$360.00Dec 18$55.80$64.90$60.35--$50.90–$60.35$55.808
$470.00Aug 21$72.90$80.80$76.85$47.00 07/24$33.50–$76.85$72.90--
$470.00Oct 16$97.30$106.20$101.75$78.40 07/15$60.70–$101.75$97.30--
$470.00Dec 18$118.50$128.40$123.45$102.46 07/17$82.40–$123.45$118.50--
$470.00Jan 15$122.40$130.50$126.45$107.40 07/07$87.45–$126.45$122.40--
$350.00Aug 21$15.20$18.50$16.85--$16.85–$16.85—$15.2068
$480.00Aug 21$80.40$88.50$84.45$49.25 07/24$38.75–$84.45$80.40--
$480.00Sep 18$92.80$102.70$97.75$65.15 07/20$53.45–$97.75$92.80--
$480.00Oct 16$104.10$115.00$109.55$65.00 07/21$65.30–$109.55$104.10--
$480.00Nov 20$116.10$129.90$123.00$95.00 07/24$78.95–$123.00$116.10--
$480.00Dec 18$124.50$135.80$130.15$97.60 07/24$86.95–$130.15$124.50--
$480.00Jan 15$129.00$137.90$133.45$80.90 06/22$92.30–$133.45$129.00--
$490.00Aug 21$88.30$96.10$92.20$54.80 07/24$42.65–$92.20$88.30--
$490.00Sep 18$100.10$110.10$105.10$69.00 07/24$58.35–$105.10$100.10--
$490.00Oct 16$111.10$121.10$116.10$74.49 07/23$70.15–$116.10$111.10--
$490.00Nov 20$122.40$136.60$129.50$87.90 07/23$84.75–$129.50$122.40--
$490.00Dec 18$130.90$141.80$136.35$105.00 07/02$92.15–$136.35$130.90--
$490.00Jan 15$135.80$145.90$140.85$122.12 07/16$97.70–$140.85$135.80122
$330.00Sep 18$17.80$23.10$20.45--$20.45–$20.45—$17.802
$330.00Oct 16$28.10$32.60$30.35--$30.35–$30.35—$28.1031
$500.00Aug 21$95.80$103.70$99.75$59.85 07/24$45.80–$99.75$95.80--
$500.00Sep 18$106.80$118.00$112.40$61.70 07/22$62.35–$112.40$106.80--
$500.00Oct 16$121.30$128.90$125.10$79.38 07/23$75.00–$125.10$121.30--
$500.00Nov 20$130.00$143.70$136.85$91.30 07/21$90.75–$136.85$130.00--
$500.00Dec 18$137.80$150.50$144.15$107.90 07/24$97.70–$144.15$137.80--
$500.00Jan 15$142.80$151.90$147.35$127.50 07/16$102.15–$147.35$142.8023
$320.00Aug 21$8.10$10.90$9.50--$9.50–$9.50—$8.1033
$320.00Sep 18$15.60$20.50$18.05--$18.05–$18.05—$15.6010
$510.00Aug 21$103.40$113.70$108.55$65.42 07/24$52.25–$108.55$103.4019
$510.00Sep 18$114.40$125.30$119.85$79.60 07/20$66.60–$119.85$114.40--
$510.00Oct 16$125.90$136.20$131.05$93.30 07/20$80.05–$131.05$125.90--
$510.00Nov 20$136.20$150.80$143.50$96.50 07/21$94.35–$143.50$136.20--
$510.00Dec 18$142.80$158.00$150.40$71.01 06/03$102.65–$150.40$142.80--
$510.00Jan 15$149.90$161.40$155.65$124.70 07/02$108.05–$155.65$149.905
$520.00Aug 21$112.00$121.60$116.80$72.16 07/24$55.35–$116.80$112.00--
$520.00Sep 18$122.10$133.40$127.75$73.68 07/21$73.05–$127.75$122.10--
$520.00Oct 16$133.50$141.80$137.65$98.67 07/24$85.20–$137.65$133.50--
$520.00Nov 20$144.30$159.20$151.75$109.75 06/29$99.75–$151.75$144.30--
$520.00Dec 18$152.70$164.80$158.75$134.37 07/16$108.60–$158.75$152.70--
$520.00Jan 15$157.00$165.00$161.00$141.60 07/16$113.15–$161.00$157.00--
$300.00Aug 21$2.60$9.50$6.05--$6.05–$6.05—$2.6058
$300.00Oct 16$17.70$24.00$20.85--$20.85–$20.85—$17.7035
$530.00Aug 21$120.50$130.10$125.30$78.68 07/24$61.20–$125.30$120.50--
$530.00Oct 16$140.20$151.40$145.80$111.58 07/13$89.20–$145.80$140.20--
$530.00Dec 18$157.70$172.20$164.95$119.60 07/21$112.60–$164.95$157.70--
$290.00Aug 21$1.30$9.10$5.20--$5.20–$5.20—$1.3018
$540.00Aug 21$129.10$138.50$133.80$66.10 07/21$67.05–$133.80$129.10--
$540.00Oct 16$148.00$159.20$153.60$101.80 06/29$95.85–$153.60$148.00--
$270.00Aug 21$1.00$3.70$2.35--$2.35–$2.35—$1.0014
$250.00Sep 18$0.30$5.70$3.00--$3.00–$3.00—$0.302
$600.00Oct 16$197.80$208.60$203.20--$203.20–$203.20—$197.8049
$620.00Oct 16$215.20$225.50$220.35--$220.35–$220.35—$215.202

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 560
Total Puts 284
Put/Call Ratio 0.51
Net Difference 276

Prior's Put/Call Breakdown

Total Calls 251
Total Puts 219
Put/Call Ratio 0.87
Net Difference 32

Prior 7-Day Put/Call Summary

Total Calls 1,812
Total Puts 1,519
Average Put/Call Ratio 1.12
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