Tour v472
FN
FABRINET
$439.33 +5.99%
$445.00 (+1.29%)🌙
as of 07/30 06:08 PM
(7/29 18:11) ◀
|
Thursday, July 30, 2026 (6:08pm)
January 2026
|
▶ (7/31 15:05)
◀ 7/30 18:08 ▶

Option Volume

Detail
ℹ
Current (07/30) 422
Calls: 230 (55%)
Puts: 192 (45%)
Prior (07/29) 844
Calls: 560 (66%)
Puts: 284 (34%)
Current vs Prior -50.00%
Calls: -58.93% (Calls)
Puts: -32.39% (Puts)
Prior 7-Day Total 3,381
Calls: 1,893 (56%)
Puts: 1,488 (44%)
Prior 7-Day Average 483
Calls: 270 (56%)
Puts: 212 (44%)
Current vs Prior 7-Day Avg -12.63%
Calls: -14.95%
Puts: -9.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.75M
Calls: $1.35M (77%)
Puts: $403.5K (23%)
Prior (07/29) $2.01M
Calls: $886.3K (44%)
Puts: $1.13M (56%)
Current vs Prior -12.90%
Calls: +52.33%
Puts: -64.20%
Prior 7-Day Total $13.13M
Calls: $7.55M (58%)
Puts: $5.58M (42%)
Prior 7-Day Average $1.88M
Calls: $1.08M (58%)
Puts: $796.9K (42%)
Current vs Prior 7-Day Avg -6.50%
Calls: +25.18%
Puts: -49.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.83
Prior (07/29) 0.51
Current vs Prior +64.61%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -23.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 14,430
Calls: 7,686 (53%)
Puts: 6,744 (47%)
Prior (07/29) 2,910
Calls: 2,015 (69%)
Puts: 895 (31%)
Current vs Prior +395.88%
Prior 7-Day Total 58,672
Calls: 31,309 (53%)
Puts: 27,363 (47%)
Prior 7-Day Average 8,381
Calls: 4,472 (53%)
Puts: 3,909 (47%)
Current vs Prior 7-Day Avg +72.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.61% | 29.02%
Prior 22.39% | 29.48%
Current vs Prior -3.47% | -1.56%
Prior 7-Day Avg 23.23% | 30.17%
Current vs 7-Day Avg -6.96% | -3.82%
Prior 7-Day Eod 22.39% | 29.48%
Current vs 7-Day Eod -3.47% | -1.56%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.76% | 14.66%
Calls: 19.61% | 14.84%
Puts: 19.91% | 14.49%
Prior 19.76% | 14.66%
Calls: 19.61% | 14.84%
Puts: 19.91% | 14.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.71% | 11.02%
Calls: 16.07% | 9.67%
Puts: 15.34% | 12.36%
Current vs 7-Day Avg +25.78% | +33.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.35M) vs puts ($403.5K). Below-average activity with volume down 50% vs prior. P/C ratio rising 65% - increased hedging/bearish positioning. Rising open interest (up 396%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 1 of results (avg 8.6%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2145.6049.70$47.658.6%30.48192

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 0.63, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2170.8080.00$75.4012.2%20.73--
$420.00Aug 2151.7060.60$56.1515.9%--0.6314
$430.00Aug 2146.1055.40$50.7518.3%40.595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2189.9099.80$94.8510.4%--0.7114
$510.00Aug 2182.4091.40$86.9010.4%--0.6815
$500.00Aug 2176.6086.10$81.3511.7%10.6548
$490.00Aug 2170.2078.60$74.4011.3%--0.6217
$480.00Aug 2162.4071.70$67.0513.9%10.5840

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 103, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2128.2038.10$33.1529.9%80.4534
$500.00Aug 2119.2026.30$22.7531.2%50.35152
$430.00Aug 2146.1055.40$50.7518.3%40.595
$520.00Aug 2114.1020.90$17.5038.9%30.2931
$390.00Aug 2170.8080.00$75.4012.2%20.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.2025.40$22.8022.8%310.2878
$360.00Aug 2111.4017.20$14.3040.6%170.1934
$440.00Aug 2139.7048.70$44.2020.4%100.45114
$400.00Aug 2122.5029.00$25.7525.2%50.31163
$430.00Aug 2136.0040.60$38.3012.0%30.4139

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. 21 found (best R:R 5.45, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 21$2.55$7.45$2.552.92$502.55
$510.00$520.00Aug 21$2.70$7.30$2.702.70$512.70
$490.00$500.00Aug 21$2.80$7.20$2.802.57$492.80
$470.00$480.00Aug 21$3.55$6.45$3.551.82$473.55
$480.00$490.00Aug 21$4.05$5.95$4.051.47$484.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$1.55$8.45$1.555.45$368.45
$380.00$370.00Aug 21$2.10$7.90$2.103.76$377.90
$400.00$390.00Aug 21$2.95$7.05$2.952.39$397.05
$430.00$420.00Aug 21$3.25$6.75$3.252.08$426.75
$450.00$440.00Aug 21$3.45$6.55$3.451.90$446.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.88, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$420.00Aug 21$19.25$19.25$10.751.79$409.25
$420.00$430.00Aug 21$5.40$5.40$4.601.17$425.40
$460.00$470.00Aug 21$5.15$5.15$4.851.06$465.15
$430.00$460.00Aug 21$12.45$12.45$17.550.71$442.45
$480.00$490.00Aug 21$4.05$4.05$5.950.68$484.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Aug 21$7.95$7.95$2.053.88$512.05
$460.00$450.00Aug 21$7.45$7.45$2.552.92$452.55
$490.00$480.00Aug 21$7.35$7.35$2.652.77$482.65
$500.00$490.00Aug 21$6.95$6.95$3.052.28$493.05
$480.00$470.00Aug 21$6.00$6.00$4.001.50$474.00

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. 10 found (cheapest 20.27% of stock, avg 22.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Aug 21$50.75$38.30$89.05$340.95$519.0520.27%
$420.00Aug 21$56.15$35.05$91.20$328.80$511.2020.76%
$460.00Aug 21$38.30$55.10$93.40$366.60$553.4021.26%
$470.00Aug 21$33.15$61.05$94.20$375.80$564.2021.44%
$480.00Aug 21$29.60$67.05$96.65$383.35$576.6522.00%
$390.00Aug 21$75.40$22.80$98.20$291.80$488.2022.35%
$490.00Aug 21$25.55$74.40$99.95$390.05$589.9522.75%
$500.00Aug 21$22.75$81.35$104.10$395.90$604.1023.70%
$510.00Aug 21$20.20$86.90$107.10$402.90$617.1024.38%
$520.00Aug 21$17.50$94.85$112.35$407.65$632.3525.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.96% of stock, avg 15.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Aug 21$22.75$29.80$52.55$357.45$552.55
$490.00$410.00Aug 21$25.55$29.80$55.35$354.65$545.35
$500.00$420.00Aug 21$22.75$35.05$57.80$362.20$557.80
$480.00$410.00Aug 21$29.60$29.80$59.40$350.60$539.40
$490.00$420.00Aug 21$25.55$35.05$60.60$359.40$550.60
$500.00$430.00Aug 21$22.75$38.30$61.05$368.95$561.05
$470.00$410.00Aug 21$33.15$29.80$62.95$347.05$532.95
$490.00$430.00Aug 21$25.55$38.30$63.85$366.15$553.85
$480.00$420.00Aug 21$29.60$35.05$64.65$355.35$544.65
$500.00$440.00Aug 21$22.75$44.20$66.95$373.05$566.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 17.18, avg credit $8.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.45$0.5517.18$400.55$429.45
430/440470/480Aug 21$9.45$0.5517.18$430.55$479.45
410/420480/490Aug 21$9.30$0.7013.29$410.70$489.30
400/410460/470Aug 21$9.20$0.8011.50$400.80$469.20
380/390480/490Aug 21$8.90$1.108.09$381.10$488.90
410/420470/480Aug 21$8.80$1.207.33$411.20$478.80
430/440490/500Aug 21$8.70$1.306.69$431.30$498.70
430/440510/520Aug 21$8.60$1.406.14$431.40$518.60
440/450460/470Aug 21$8.60$1.406.14$441.40$468.60
430/440500/510Aug 21$8.45$1.555.45$431.55$508.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.25$9.7539.00
$480.00$490.00$500.00Aug 21$1.25$8.757.00
$460.00$470.00$480.00Aug 21$1.60$8.405.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.05$9.95199.00
$360.00$370.00$380.00Aug 21$0.55$9.4517.18
$390.00$400.00$410.00Aug 21$1.10$8.908.09
$400.00$410.00$420.00Aug 21$1.20$8.807.33
$470.00$480.00$490.00Aug 21$1.35$8.656.41

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 $-25.85, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$430.00$460.001:2Aug 21-$25.85$4.15
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. 7 found (best yield 7.63%, avg 5.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$33.500.494.7%7.63%12.33%18
$470.00Aug 21$28.200.457.0%6.42%13.40%834
$480.00Aug 21$26.600.429.3%6.05%15.31%118
$490.00Aug 21$22.000.3811.5%5.01%16.54%111
$500.00Aug 21$19.200.3513.8%4.37%18.18%5152
$510.00Aug 21$16.700.3216.1%3.80%19.89%120
$520.00Aug 21$14.100.2918.4%3.21%21.57%331

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, 145 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 $390.00 12-18 call last traded $146.00 on 07/13 (now $117.90/$128.80) — try a limit near $123.35. Also watch the $450.00 01-15 call last traded $163.82 on 07/21 (now $97.80/$107.30) — try a limit near $102.55; the $400.00 01-15 call last traded $185.00 on 07/22 (now $119.80/$131.50) — try a limit near $125.65. Most tradeable put: the $520.00 11-20 put last traded $109.75 on 06/29 (now $129.20/$140.00) — try a limit near $129.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$41.60$50.70$46.15$114.13 07/21$34.95–$113.40$46.151
$440.00Dec 18$95.20$104.90$100.05$160.08 07/21$86.45–$167.00$100.056
$440.00Jan 15$101.80$113.90$107.85$132.50 07/10$93.05–$174.90$107.852
$440.00Oct 16$70.70$80.30$75.50--$75.50–$75.50—$70.702
$430.00Aug 21$46.10$55.40$50.75$84.20 07/07$39.15–$120.60$50.755
$430.00Oct 16$74.80$84.20$79.50$102.67 07/16$66.20–$147.20$79.504
$430.00Sep 18$62.70$72.70$67.70--$67.70–$67.70—$62.701
$430.00Nov 20$92.00$102.00$97.00--$97.00–$97.00—$92.001
$430.00Dec 18$100.30$110.20$105.25--$105.25–$105.25—$100.303
$430.00Jan 15$106.60$117.00$111.80--$111.80–$111.80—$106.601
$450.00Aug 21$37.30$46.80$42.05$99.70 07/23$30.45–$106.95$42.057
$450.00Dec 18$92.00$102.00$97.00$123.13 07/10$82.95–$161.80$97.0016
$450.00Jan 15$97.80$107.30$102.55$163.82 07/21$89.35–$169.95$102.55548
$450.00Oct 16$66.40$76.10$71.25--$58.60–$93.55$66.404
$420.00Aug 21$51.70$60.60$56.15$129.13 07/21$43.55–$127.75$56.1514
$420.00Oct 16$79.40$88.90$84.15$248.87 05/29$71.00–$153.15$84.153
$420.00Dec 18$101.50$117.00$109.25$152.47 07/14$94.45–$177.40$109.254
$420.00Jan 15$108.40$122.40$115.40$185.90 07/21$100.40–$185.35$115.401
$420.00Sep 18$67.10$77.10$72.10--$72.10–$72.10—$67.101
$420.00Nov 20$96.80$106.80$101.80--$101.80–$101.80—$96.801
$460.00Aug 21$33.50$43.10$38.30$58.00 07/17$27.80–$100.45$38.308
$460.00Oct 16$62.00$71.80$66.90$88.47 07/13$54.45–$129.45$66.902
$460.00Nov 20$79.50$89.40$84.45$149.89 07/21$70.80–$147.90$84.452
$460.00Dec 18$86.80$96.60$91.70$150.08 07/21$79.45–$156.55$91.7036
$460.00Jan 15$93.80$103.10$98.45$165.30 07/21$86.05–$163.60$98.452
$460.00Sep 18$49.30$59.30$54.30--$54.30–$54.30—$49.301
$410.00Aug 21$56.80$66.30$61.55$89.60 07/24$47.70–$135.20$61.553
$410.00Dec 18$106.20$121.90$114.05--$114.05–$114.05—$106.203
$410.00Jan 15$115.10$126.90$121.00--$121.00–$121.00—$115.101
$470.00Aug 21$28.20$38.10$33.15$87.00 07/21$23.70–$94.35$33.1534
$470.00Oct 16$58.00$67.90$62.95$97.50 07/08$51.10–$124.55$62.954
$470.00Nov 20$75.20$85.10$80.15$120.36 07/09$67.90–$142.60$80.157
$470.00Jan 15$89.90$99.60$94.75$116.45 07/17$82.50–$159.85$94.753
$470.00Sep 18$43.90$53.80$48.85--$48.85–$48.85—$43.901
$470.00Dec 18$83.30$93.20$88.25--$88.25–$88.25—$83.303
$400.00Aug 21$63.30$72.40$67.85$123.43 07/20$52.55–$143.20$67.856
$400.00Oct 16$89.70$99.20$94.45$122.60 07/15$78.80–$166.15$94.453
$400.00Dec 18$113.90$126.00$119.95$184.50 07/21$102.40–$189.00$119.957
$400.00Jan 15$119.80$131.50$125.65$185.00 07/22$108.65–$195.95$125.654
$480.00Aug 21$26.60$32.60$29.60$57.90 07/24$22.40–$87.85$29.6018
$480.00Sep 18$41.20$51.10$46.15$70.00 07/24$35.65–$105.80$46.153
$480.00Dec 18$79.40$89.20$84.30$129.30 07/02$72.80–$147.25$84.3057
$480.00Jan 15$85.90$95.80$90.85$102.91 07/17$79.60–$155.35$90.857
$480.00Oct 16$54.10$63.90$59.00--$59.00–$59.00—$54.101
$480.00Nov 20$71.40$81.20$76.30--$76.30–$76.30—$71.403
$390.00Dec 18$117.90$128.80$123.35$146.00 07/13$106.50–$194.70$123.354
$390.00Jan 15$123.40$137.10$130.25$195.80 07/22$112.30–$201.55$130.25--
$390.00Oct 16$95.00$104.10$99.55--$99.55–$99.55—$95.001
$390.00Nov 20$109.70$123.50$116.60--$116.60–$116.60—$109.701
$490.00Aug 21$22.00$29.10$25.55$51.52 07/24$18.25–$82.05$25.5511
$490.00Oct 16$50.50$60.30$55.40$79.23 07/24$44.00–$114.25$55.403
$490.00Jan 15$83.50$92.30$87.90$122.84 07/02$76.15–$150.80$87.903
$490.00Sep 18$37.20$47.20$42.20--$42.20–$42.20—$37.201
$490.00Nov 20$67.90$77.80$72.85--$72.85–$72.85—$67.901
$490.00Dec 18$75.60$85.50$80.55--$80.55–$80.55—$75.6013
$380.00Jan 15$128.30$142.00$135.15$247.01 06/18$118.90–$206.35$135.151
$380.00Oct 16$100.80$112.00$106.40--$106.40–$106.40—$100.801
$380.00Dec 18$122.90$135.60$129.25--$129.25–$129.25—$122.902
$500.00Aug 21$19.20$26.30$22.75$43.80 07/24$16.80–$77.85$22.75152
$500.00Sep 18$34.10$43.90$39.00$61.50 07/24$29.80–$95.15$39.0076
$500.00Oct 16$46.70$56.60$51.65$106.78 07/21$42.70–$110.30$51.6517
$500.00Nov 20$64.30$74.30$69.30$94.30 07/15$58.20–$128.20$69.30140
$500.00Dec 18$72.20$82.00$77.10$107.90 07/17$66.60–$138.05$77.1015
$500.00Jan 15$78.80$88.50$83.65$123.75 07/24$73.85–$145.80$83.6522
$370.00Nov 20$120.50$134.00$127.25$149.65 07/10$108.80–$199.45$127.251
$370.00Dec 18$126.40$141.40$133.90$187.19 07/20$115.75–$207.15$133.904
$510.00Aug 21$16.70$23.70$20.20$43.42 07/24$14.70–$71.30$20.2020
$510.00Sep 18$31.30$41.10$36.20$73.80 07/20$27.20–$90.40$36.203
$510.00Oct 16$44.40$54.10$49.25$100.90 07/22$40.45–$105.60$49.252
$510.00Dec 18$69.30$79.30$74.30$90.00 07/16$63.40–$132.25$74.3016
$510.00Jan 15$76.20$85.70$80.95$143.00 07/21$70.90–$141.25$80.959
$510.00Nov 20$61.30$71.20$66.25--$66.25–$66.25—$61.301
$360.00Aug 21$90.80$99.80$95.30--$95.30–$95.30—$90.802
$360.00Oct 16$110.40$124.80$117.60--$117.60–$117.60—$110.401
$360.00Nov 20$126.30$139.60$132.95--$132.95–$132.95—$126.301
$360.00Dec 18$133.80$146.10$139.95--$139.95–$139.95—$133.802
$520.00Aug 21$14.10$20.90$17.50$42.40 07/24$11.85–$66.75$17.5031
$520.00Oct 16$40.90$50.40$45.65$70.20 07/17$37.80–$100.95$45.653
$520.00Nov 20$57.20$66.90$62.05$102.96 07/20$52.85–$118.70$62.052
$520.00Dec 18$66.00$76.00$71.00$100.80 07/24$60.80–$128.75$71.0017
$520.00Jan 15$72.30$82.30$77.30$125.00 07/06$68.10–$137.85$77.302
$350.00Oct 16$119.10$131.00$125.05--$125.05–$125.05—$119.102
$350.00Nov 20$132.10$145.30$138.70--$138.70–$138.70—$132.101
$350.00Dec 18$139.40$152.00$145.70--$145.70–$145.70—$139.404
$530.00Aug 21$13.10$19.90$16.50$36.85 07/24$12.20–$61.55$16.50109
$530.00Sep 18$26.00$32.50$29.25$79.33 07/21$23.00–$81.00$29.253
$530.00Oct 16$38.20$48.10$43.15$92.45 07/22$34.65–$96.20$43.154
$530.00Nov 20$53.90$63.70$58.80$97.00 07/20$50.20–$114.55$58.802
$530.00Dec 18$62.60$72.50$67.55$97.00 07/24$58.55–$124.95$67.5516
$530.00Jan 15$68.50$78.20$73.35$145.71 07/01$65.45–$133.25$73.358
$340.00Aug 21$106.50$116.80$111.65--$111.65–$111.65—$106.502
$340.00Dec 18$143.80$158.00$150.90--$150.90–$150.90—$143.802
$540.00Aug 21$11.40$18.30$14.85$33.40 07/24$9.25–$56.85$14.8518
$540.00Sep 18$23.00$31.20$27.10$77.30 07/21$20.35–$76.60$27.103
$540.00Oct 16$35.10$44.90$40.00$60.60 07/16$32.25–$91.70$40.008
$540.00Nov 20$52.10$61.80$56.95$164.80 06/22$47.70–$110.25$56.95201
$540.00Dec 18$59.70$69.60$64.65$86.46 07/16$56.15–$120.80$64.653
$540.00Jan 15$66.20$75.90$71.05$100.40 07/24$62.90–$129.20$71.053
$330.00Nov 20$143.70$157.60$150.65--$150.65–$150.65—$143.702
$330.00Dec 18$151.20$163.30$157.25--$157.25–$157.25—$151.203
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$39.70$48.70$44.20$26.44 07/23$22.60–$56.85$39.70114
$440.00Sep 18$55.20$64.40$59.80$46.00 07/20$38.65–$71.25$55.2051
$440.00Oct 16$65.70$75.60$70.65$73.40 07/17$48.80–$83.95$70.6587
$440.00Nov 20$82.30$91.80$87.05$65.90 06/29$63.30–$99.40$82.303
$440.00Dec 18$88.60$98.20$93.40$72.00 06/09$70.90–$103.90$88.604
$440.00Jan 15$93.50$103.10$98.30--$98.30–$98.30—$93.503
$430.00Aug 21$36.00$40.60$38.30$22.10 07/23$20.35–$50.80$36.0039
$430.00Oct 16$59.70$69.40$64.55$60.00 07/13$44.50–$77.15$60.008
$430.00Dec 18$83.40$92.80$88.10$59.00 06/18$67.00–$97.50$83.402
$430.00Jan 15$87.40$97.00$92.20$76.95 07/24$72.75–$101.40$87.401
$430.00Sep 18$48.80$58.80$53.80--$53.80–$53.80—$48.801
$450.00Aug 21$45.60$49.70$47.65$39.10 07/24$27.40–$63.50$45.60192
$450.00Sep 18$60.30$70.00$65.15$44.38 07/23$42.05–$76.90$60.308
$450.00Oct 16$74.20$80.50$77.35$63.26 07/20$52.35–$90.70$74.2021
$450.00Nov 20$87.20$97.00$92.10$78.30 07/14$67.00–$106.10$87.202
$450.00Dec 18$93.40$103.30$98.35$92.90 07/16$75.05–$110.60$93.409
$450.00Jan 15$99.30$108.90$104.10--$104.10–$104.10—$99.302
$420.00Aug 21$30.90$39.20$35.05$23.55 07/24$17.75–$45.10$30.9035
$420.00Sep 18$45.40$54.60$50.00$50.40 07/17$30.55–$59.35$50.007
$420.00Oct 16$56.70$65.90$61.30$50.75 07/09$41.30–$72.25$56.709
$420.00Jan 15$82.20$91.70$86.95$76.50 07/20$68.15–$96.10$82.205
$420.00Nov 20$71.20$81.10$76.15--$76.15–$76.15—$71.202
$420.00Dec 18$77.90$87.90$82.90--$82.90–$82.90—$77.905
$460.00Aug 21$50.30$59.90$55.10$33.00 07/23$29.35–$69.90$50.3081
$460.00Sep 18$65.20$75.10$70.15$73.10 07/17$44.95–$84.25$70.152
$460.00Oct 16$78.00$87.10$82.55$58.83 07/21$57.10–$96.55$78.0028
$460.00Nov 20$93.50$103.00$98.25$83.05 07/20$72.00–$109.40$93.5011
$460.00Jan 15$102.50$114.00$108.25$85.10 06/30$87.05–$120.90$102.501
$460.00Dec 18$99.50$109.30$104.40--$104.40–$104.40—$99.5012
$410.00Aug 21$27.50$32.10$29.80$22.50 07/24$14.75–$39.60$27.5053
$410.00Sep 18$40.90$49.70$45.30$35.12 07/20$27.60–$53.80$40.909
$410.00Oct 16$50.80$60.30$55.55$49.85 07/07$37.60–$65.65$50.8067
$410.00Nov 20$66.50$76.00$71.25$41.20 06/01$52.00–$80.25$66.503
$410.00Dec 18$72.50$82.20$77.35$60.00 06/29$58.50–$86.45$72.503
$410.00Jan 15$76.90$86.20$81.55--$81.55–$81.55—$76.902
$470.00Aug 21$56.40$65.70$61.05$47.00 07/24$33.50–$76.85$56.4037
$470.00Oct 16$83.30$93.00$88.15$78.40 07/15$61.40–$101.75$83.3014
$470.00Dec 18$102.40$115.90$109.15$102.46 07/17$85.10–$123.45$102.4619
$470.00Jan 15$106.50$121.20$113.85$107.40 07/07$93.00–$126.45$107.401
$400.00Aug 21$22.50$29.00$25.75$17.65 07/24$12.10–$34.95$22.50163
$400.00Sep 18$36.10$45.20$40.65$29.80 07/24$24.35–$49.20$36.103
$400.00Oct 16$46.60$56.00$51.30$46.96 07/16$34.10–$59.65$46.96113
$400.00Nov 20$60.20$70.20$65.20$49.40 07/23$47.10–$75.30$60.2012
$400.00Dec 18$67.40$76.90$72.15$51.30 07/21$52.85–$80.65$67.4016
$400.00Jan 15$70.30$80.30$75.30$63.90 07/24$58.95–$84.00$70.3019
$480.00Aug 21$62.40$71.70$67.05$49.25 07/24$38.75–$84.45$62.4040
$480.00Sep 18$77.50$87.20$82.35$65.15 07/20$53.45–$97.75$77.502
$480.00Oct 16$89.90$99.00$94.45$65.00 07/21$66.65–$109.55$89.90311
$480.00Nov 20$102.50$117.10$109.80$95.00 07/24$82.20–$123.00$102.501
$480.00Dec 18$109.90$122.50$116.20$97.60 07/24$90.70–$130.15$109.908
$480.00Jan 15$114.30$128.20$121.25$80.90 06/22$97.05–$133.45$114.305
$390.00Aug 21$20.20$25.40$22.80$16.00 07/24$10.45–$33.30$20.2078
$390.00Sep 18$31.80$41.00$36.40$28.05 07/24$22.30–$43.95$31.8066
$390.00Oct 16$42.00$51.00$46.50$36.65 07/14$30.25–$55.70$42.008
$390.00Nov 20$57.10$66.50$61.80$45.02 07/22$44.05–$71.20$57.102
$390.00Dec 18$62.60$71.20$66.90$44.96 06/22$50.50–$75.50$62.602
$390.00Jan 15$66.60$76.00$71.30$62.78 07/07$55.40–$79.35$66.604
$490.00Aug 21$70.20$78.60$74.40$54.80 07/24$42.65–$92.20$70.2017
$490.00Sep 18$83.30$93.20$88.25$69.00 07/24$58.35–$105.10$83.3014
$490.00Oct 16$96.10$105.20$100.65$74.49 07/23$72.10–$116.10$96.1011
$490.00Nov 20$109.70$121.40$115.55$87.90 07/23$87.55–$129.50$109.70101
$490.00Dec 18$113.80$127.80$120.80$105.00 07/02$95.50–$136.35$113.8071
$490.00Jan 15$119.60$131.80$125.70$122.12 07/16$102.85–$140.85$122.12123
$380.00Aug 21$15.40$20.50$17.95$12.40 07/24$8.65–$27.70$15.4039
$380.00Sep 18$27.40$36.80$32.10$30.23 07/16$19.25–$39.65$30.232
$380.00Oct 16$36.70$46.50$41.60$38.49 07/16$27.55–$49.85$38.4933
$380.00Nov 20$52.20$61.40$56.80$43.55 07/24$38.05–$64.70$52.2014
$380.00Dec 18$57.50$67.20$62.35$41.70 06/22$46.75–$69.50$57.505
$380.00Jan 15$61.50$70.80$66.15--$66.15–$66.15—$61.501
$500.00Aug 21$76.60$86.10$81.35$59.85 07/24$45.80–$99.75$76.6048
$500.00Sep 18$89.70$99.70$94.70$61.70 07/22$62.35–$112.40$89.7067
$500.00Oct 16$100.70$111.70$106.20$79.38 07/23$75.80–$125.10$100.7036
$500.00Nov 20$116.00$127.70$121.85$91.30 07/21$93.20–$136.85$116.005
$500.00Dec 18$121.20$136.00$128.60$107.90 07/24$100.90–$144.15$121.208
$500.00Jan 15$127.40$140.00$133.70$127.50 07/16$107.25–$147.35$127.5024
$370.00Aug 21$12.20$19.50$15.85--$15.85–$23.70$12.2040
$370.00Sep 18$26.00$32.00$29.00--$29.00–$29.00—$26.002
$370.00Oct 16$34.50$42.80$38.65--$38.65–$38.65—$34.506
$370.00Nov 20$47.40$56.90$52.15--$52.15–$52.15—$47.402
$370.00Dec 18$53.20$62.30$57.75--$57.75–$57.75—$53.2022
$370.00Jan 15$57.00$66.20$61.60--$61.60–$61.60—$57.0016
$510.00Aug 21$82.40$91.40$86.90$65.42 07/24$52.25–$108.55$82.4015
$510.00Sep 18$96.60$106.30$101.45$79.60 07/20$66.60–$119.85$96.6070
$510.00Oct 16$106.20$118.40$112.30$93.30 07/20$80.90–$131.05$106.207
$510.00Nov 20$121.50$135.10$128.30$96.50 07/21$98.10–$143.50$121.50116
$510.00Dec 18$126.20$141.30$133.75$71.01 06/03$105.20–$150.40$126.208
$510.00Jan 15$132.00$146.20$139.10$124.70 07/02$112.40–$155.65$132.006
$360.00Aug 21$11.40$17.20$14.30--$13.25–$20.60$11.4034
$360.00Dec 18$48.00$57.50$52.75--$50.90–$60.35$48.008
$360.00Sep 18$22.70$28.30$25.50--$25.50–$25.50—$22.706
$360.00Oct 16$29.40$39.20$34.30--$34.30–$34.30—$29.4018
$360.00Nov 20$42.70$52.40$47.55--$47.55–$47.55—$42.701
$520.00Aug 21$89.90$99.80$94.85$72.16 07/24$55.35–$116.80$89.9014
$520.00Sep 18$101.80$112.90$107.35$73.68 07/21$73.05–$127.75$101.804
$520.00Oct 16$114.40$125.30$119.85$98.67 07/24$86.10–$137.65$114.4023
$520.00Nov 20$129.20$140.00$134.60$109.75 06/29$101.65–$151.75$129.202
$520.00Dec 18$134.40$148.80$141.60$134.37 07/16$110.55–$158.75$134.4012
$520.00Jan 15$138.50$151.70$145.10$141.60 07/16$118.00–$161.00$141.606
$350.00Aug 21$7.80$13.80$10.80--$10.80–$16.85$7.8065
$350.00Sep 18$17.00$25.40$21.20--$21.20–$21.20—$17.0042

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 230
Total Puts 192
Put/Call Ratio 0.83
Net Difference 38

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,893
Total Puts 1,488
Average Put/Call Ratio 1.10
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