Tour v477
FN
FABRINET
$435.41 -0.89%
$439.53 (+0.95%)🌙
as of 07/31 06:04 PM
(7/31 15:05) ◀
|
Friday, July 31, 2026 (6:04pm)
January 2026
|
▶ (8/3 15:05)
◀ 7/31 18:04 ▶

Option Volume

Detail
ℹ
Current (07/31) 454
Calls: 177 (39%)
Puts: 277 (61%)
Prior (07/30) 422
Calls: 230 (55%)
Puts: 192 (45%)
Current vs Prior +7.58%
Calls: -23.04% (Calls)
Puts: +44.27% (Puts)
Prior 7-Day Total 2,993
Calls: 1,601 (53%)
Puts: 1,392 (47%)
Prior 7-Day Average 427
Calls: 228 (53%)
Puts: 198 (47%)
Current vs Prior 7-Day Avg +6.18%
Calls: -22.61%
Puts: +39.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.42M
Calls: $420.2K (30%)
Puts: $1000.0K (70%)
Prior (07/30) $1.75M
Calls: $1.35M (77%)
Puts: $403.5K (23%)
Current vs Prior -19.02%
Calls: -68.88%
Puts: +147.80%
Prior 7-Day Total $10.62M
Calls: $6.29M (59%)
Puts: $4.33M (41%)
Prior 7-Day Average $1.52M
Calls: $898.6K (59%)
Puts: $618.8K (41%)
Current vs Prior 7-Day Avg -6.41%
Calls: -53.24%
Puts: +61.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.56
Prior (07/30) 0.83
Current vs Prior +87.47%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +37.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 14,607
Calls: 7,789 (53%)
Puts: 6,818 (47%)
Prior (07/30) 14,430
Calls: 7,686 (53%)
Puts: 6,744 (47%)
Current vs Prior +1.23%
Prior 7-Day Total 60,383
Calls: 32,324 (54%)
Puts: 28,059 (46%)
Prior 7-Day Average 8,626
Calls: 4,617 (54%)
Puts: 4,008 (46%)
Current vs Prior 7-Day Avg +69.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.22% | 28.86%
Prior 21.61% | 29.02%
Current vs Prior -1.81% | -0.56%
Prior 7-Day Avg 22.85% | 29.91%
Current vs 7-Day Avg -7.13% | -3.50%
Prior 7-Day Eod 21.61% | 29.02%
Current vs 7-Day Eod -1.81% | -0.56%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.36% | 7.37%
Calls: 20.24% | 9.31%
Puts: 20.48% | 5.43%
Prior 19.76% | 14.66%
Calls: 19.61% | 14.84%
Puts: 19.91% | 14.49%
Current vs Prior +3.04% | -49.73%
Prior 7-Day Avg 16.40% | 11.42%
Calls: 16.80% | 10.17%
Puts: 15.99% | 12.67%
Current vs 7-Day Avg +24.18% | -35.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1000.0K). Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 87% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 9 found (avg delta 0.63, highest 0.74)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2150.4060.10$55.2517.6%--0.6414
$440.00Aug 2141.1050.50$45.8020.5%10.571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2192.00101.80$96.9010.1%--0.7414
$510.00Aug 2184.0093.80$88.9011.0%--0.7215
$500.00Aug 2176.7086.00$81.3511.4%--0.6847
$490.00Aug 2169.5078.80$74.1512.5%--0.6417
$480.00Aug 2162.5071.30$66.9013.2%20.6039

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 122, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2119.5024.20$21.8521.5%40.35153
$510.00Aug 2114.5021.90$18.2040.7%30.3221
$470.00Aug 2127.3036.60$31.9529.1%20.4634
$480.00Aug 2125.5031.10$28.3019.8%20.4219
$440.00Aug 2141.1050.50$45.8020.5%10.571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2115.5020.00$17.7525.4%910.2439
$390.00Aug 2119.3024.70$22.0024.5%50.2848
$400.00Aug 2124.1028.40$26.2516.4%30.31162
$410.00Aug 2128.0033.90$30.9519.1%20.3453
$470.00Aug 2155.7064.60$60.1514.8%20.5737

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 10.76, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.85$9.15$0.8510.76$510.85
$490.00$500.00Aug 21$2.70$7.30$2.702.70$492.70
$470.00$480.00Aug 21$3.65$6.35$3.651.74$473.65
$500.00$510.00Aug 21$3.65$6.35$3.651.74$503.65
$480.00$490.00Aug 21$3.75$6.25$3.751.67$483.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$1.30$8.70$1.306.69$418.70
$360.00$350.00Aug 21$1.70$8.30$1.704.88$358.30
$380.00$370.00Aug 21$2.10$7.90$2.103.76$377.90
$370.00$360.00Aug 21$2.30$7.70$2.303.35$367.70
$390.00$380.00Aug 21$4.25$5.75$4.251.35$385.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 4.00, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$440.00Aug 21$9.45$9.45$10.550.90$429.45
$440.00$470.00Aug 21$13.85$13.85$16.150.86$453.85
$480.00$490.00Aug 21$3.75$3.75$6.250.60$483.75
$470.00$480.00Aug 21$3.65$3.65$6.350.57$473.65
$500.00$510.00Aug 21$3.65$3.65$6.350.57$503.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Aug 21$8.00$8.00$2.004.00$512.00
$510.00$500.00Aug 21$7.55$7.55$2.453.08$502.45
$490.00$480.00Aug 21$7.25$7.25$2.752.64$482.75
$500.00$490.00Aug 21$7.20$7.20$2.802.57$492.80
$480.00$470.00Aug 21$6.75$6.75$3.252.08$473.25

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. 8 found (cheapest 20.10% of stock, avg 22.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$55.25$32.25$87.50$332.50$507.5020.10%
$440.00Aug 21$45.80$42.30$88.10$351.90$528.1020.23%
$470.00Aug 21$31.95$60.15$92.10$377.90$562.1021.15%
$480.00Aug 21$28.30$66.90$95.20$384.80$575.2021.86%
$490.00Aug 21$24.55$74.15$98.70$391.30$588.7022.67%
$500.00Aug 21$21.85$81.35$103.20$396.80$603.2023.70%
$510.00Aug 21$18.20$88.90$107.10$402.90$617.1024.60%
$520.00Aug 21$17.35$96.90$114.25$405.75$634.2526.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.29% of stock, avg 14.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$410.00Aug 21$18.20$30.95$49.15$360.85$559.15
$510.00$420.00Aug 21$18.20$32.25$50.45$369.55$560.45
$500.00$410.00Aug 21$21.85$30.95$52.80$357.20$552.80
$500.00$420.00Aug 21$21.85$32.25$54.10$365.90$554.10
$490.00$410.00Aug 21$24.55$30.95$55.50$354.50$545.50
$510.00$430.00Aug 21$18.20$37.50$55.70$374.30$565.70
$490.00$420.00Aug 21$24.55$32.25$56.80$363.20$546.80
$480.00$410.00Aug 21$28.30$30.95$59.25$350.75$539.25
$500.00$430.00Aug 21$21.85$37.50$59.35$370.65$559.35
$510.00$440.00Aug 21$18.20$42.30$60.50$379.50$570.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 49.00, avg credit $8.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450470/480Aug 21$9.80$0.2049.00$440.20$479.80
440/450500/510Aug 21$9.80$0.2049.00$440.20$509.80
420/430480/490Aug 21$9.00$1.009.00$421.00$489.00
420/430470/480Aug 21$8.90$1.108.09$421.10$478.90
420/430500/510Aug 21$8.90$1.108.09$421.10$508.90
440/450490/500Aug 21$8.85$1.157.70$441.15$498.85
430/440480/490Aug 21$8.55$1.455.90$431.45$488.55
400/410480/490Aug 21$8.45$1.555.45$401.55$488.45
430/440470/480Aug 21$8.45$1.555.45$431.55$478.45
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 27.57, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$1.05$8.958.52
$500.00$510.00$520.00Aug 21$2.80$7.202.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.35$9.6527.57
$460.00$470.00$480.00Aug 21$0.40$9.6024.00
$390.00$400.00$410.00Aug 21$0.45$9.5521.22
$500.00$510.00$520.00Aug 21$0.45$9.5521.22
$470.00$480.00$490.00Aug 21$0.50$9.5019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-18.10, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Aug 21-$18.10$11.90
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Aug 21-$9.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.44%, avg 5.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$41.100.571.1%9.44%10.49%11
$470.00Aug 21$27.300.467.9%6.27%14.21%234
$480.00Aug 21$25.500.4210.2%5.86%16.10%219
$490.00Aug 21$22.600.3912.5%5.19%17.73%111
$500.00Aug 21$19.500.3514.8%4.48%19.31%4153
$520.00Aug 21$15.100.3019.4%3.47%22.90%131
$510.00Aug 21$14.500.3217.1%3.33%20.46%321

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, 144 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 $420.00 01-15 call last traded $185.90 on 07/21 (now $108.50/$116.80) — try a limit near $112.65. Also watch the $440.00 01-15 call last traded $132.50 on 07/10 (now $100.00/$109.10) — try a limit near $104.55; the $420.00 12-18 call last traded $152.47 on 07/14 (now $100.60/$110.50) — try a limit near $105.55. Most tradeable put: the $520.00 01-15 put last traded $141.60 on 07/16 (now $141.10/$151.40) — try a limit near $141.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$41.10$50.50$45.80$114.13 07/21$34.95–$113.40$45.801
$440.00Dec 18$92.40$102.20$97.30$160.08 07/21$86.45–$167.00$97.306
$440.00Jan 15$100.00$109.10$104.55$132.50 07/10$93.05–$174.90$104.552
$440.00Oct 16$69.40$78.40$73.90--$73.90–$75.50$69.402
$430.00Aug 21$45.20$55.00$50.10$84.20 07/07$39.15–$120.60$50.101
$430.00Oct 16$72.70$82.50$77.60$102.67 07/16$66.20–$147.20$77.604
$430.00Sep 18$60.70$70.00$65.35--$65.35–$67.70$60.701
$430.00Nov 20$90.10$100.10$95.10--$95.10–$97.00$90.101
$430.00Dec 18$96.50$106.20$101.35--$101.35–$105.25$96.503
$430.00Jan 15$101.20$114.20$107.70--$107.70–$111.80$101.201
$450.00Aug 21$35.80$45.50$40.65$99.70 07/23$30.45–$106.95$40.657
$450.00Dec 18$88.50$98.30$93.40$123.13 07/10$82.95–$161.80$93.4016
$450.00Jan 15$95.20$105.20$100.20$163.82 07/21$89.35–$169.95$100.20548
$450.00Oct 16$65.30$74.30$69.80--$58.60–$93.55$65.304
$450.00Nov 20$82.40$91.90$87.15--$87.15–$87.15—$82.401
$420.00Aug 21$50.40$60.10$55.25$129.13 07/21$43.55–$127.75$55.2514
$420.00Oct 16$78.30$88.30$83.30$248.87 05/29$71.00–$153.15$83.303
$420.00Dec 18$100.60$110.50$105.55$152.47 07/14$94.45–$177.40$105.554
$420.00Jan 15$108.50$116.80$112.65$185.90 07/21$100.40–$185.35$112.651
$420.00Nov 20$94.70$104.40$99.55--$99.55–$101.80$94.701
$460.00Aug 21$32.30$40.60$36.45$58.00 07/17$27.80–$100.45$36.459
$460.00Oct 16$60.50$70.10$65.30$88.47 07/13$54.45–$129.45$65.302
$460.00Nov 20$78.00$87.70$82.85$149.89 07/21$70.80–$147.90$82.852
$460.00Dec 18$84.80$94.60$89.70$150.08 07/21$79.45–$156.55$89.7036
$460.00Jan 15$92.10$101.50$96.80$165.30 07/21$86.05–$163.60$96.802
$460.00Sep 18$47.60$57.30$52.45--$52.45–$54.30$47.601
$410.00Aug 21$55.90$64.30$60.10$89.60 07/24$47.70–$135.20$60.103
$410.00Dec 18$101.70$116.90$109.30--$109.30–$114.05$101.703
$410.00Jan 15$113.00$121.20$117.10--$117.10–$121.00$113.001
$470.00Aug 21$27.30$36.60$31.95$87.00 07/21$23.70–$94.35$31.9534
$470.00Oct 16$56.50$66.50$61.50$97.50 07/08$51.10–$124.55$61.504
$470.00Nov 20$74.60$84.50$79.55$120.36 07/09$67.90–$142.60$79.557
$470.00Jan 15$88.50$97.90$93.20$116.45 07/17$82.50–$159.85$93.203
$470.00Sep 18$43.80$53.50$48.65--$48.65–$48.85$43.801
$470.00Dec 18$81.10$91.00$86.05--$86.05–$88.25$81.103
$400.00Aug 21$61.60$70.40$66.00$123.43 07/20$52.55–$143.20$66.006
$400.00Oct 16$88.40$97.20$92.80$122.60 07/15$78.80–$166.15$92.803
$400.00Dec 18$106.20$121.90$114.05$184.50 07/21$102.40–$189.00$114.057
$400.00Jan 15$115.00$128.50$121.75$185.00 07/22$108.65–$195.95$121.754
$480.00Aug 21$25.50$31.10$28.30$57.90 07/24$22.40–$87.85$28.3019
$480.00Sep 18$40.10$49.70$44.90$70.00 07/24$35.65–$105.80$44.903
$480.00Dec 18$77.60$87.60$82.60$129.30 07/02$72.80–$147.25$82.6057
$480.00Jan 15$85.20$94.20$89.70$102.91 07/17$79.60–$155.35$89.707
$480.00Oct 16$53.50$63.50$58.50--$58.50–$59.00$53.501
$480.00Nov 20$70.90$80.80$75.85--$75.85–$76.30$70.903
$390.00Dec 18$112.40$126.60$119.50$146.00 07/13$106.50–$194.70$119.505
$390.00Jan 15$119.40$133.30$126.35$195.80 07/22$112.30–$201.55$126.35--
$390.00Oct 16$93.70$102.30$98.00--$98.00–$99.55$93.701
$390.00Nov 20$104.60$119.90$112.25--$112.25–$116.60$104.601
$390.00Aug 21$67.90$77.70$72.80--$72.80–$72.80—$67.902
$490.00Aug 21$22.60$26.50$24.55$51.52 07/24$18.25–$82.05$24.5511
$490.00Oct 16$49.50$59.10$54.30$79.23 07/24$44.00–$114.25$54.303
$490.00Jan 15$80.90$90.80$85.85$122.84 07/02$76.15–$150.80$85.853
$490.00Sep 18$36.90$46.70$41.80--$41.80–$42.20$36.901
$490.00Nov 20$67.50$77.40$72.45--$72.45–$72.85$67.501
$490.00Dec 18$74.30$84.30$79.30--$79.30–$80.55$74.3013
$380.00Jan 15$124.60$138.30$131.45$247.01 06/18$118.90–$206.35$131.451
$380.00Oct 16$99.40$108.10$103.75--$103.75–$106.40$99.401
$380.00Dec 18$117.10$131.00$124.05--$124.05–$129.25$117.102
$500.00Aug 21$19.50$24.20$21.85$43.80 07/24$16.80–$77.85$21.85153
$500.00Sep 18$33.70$43.20$38.45$61.50 07/24$29.80–$95.15$38.4576
$500.00Oct 16$48.00$56.30$52.15$106.78 07/21$42.70–$110.30$52.1517
$500.00Nov 20$63.90$73.50$68.70$94.30 07/15$58.20–$128.20$68.70140
$500.00Dec 18$70.90$80.90$75.90$107.90 07/17$66.60–$138.05$75.9015
$500.00Jan 15$78.30$87.70$83.00$123.75 07/24$73.85–$145.80$83.0022
$370.00Nov 20$116.40$130.20$123.30$149.65 07/10$108.80–$199.45$123.301
$370.00Dec 18$121.60$136.20$128.90$187.19 07/20$115.75–$207.15$128.904
$510.00Aug 21$14.50$21.90$18.20$43.42 07/24$14.70–$71.30$18.2021
$510.00Sep 18$31.00$40.60$35.80$73.80 07/20$27.20–$90.40$35.803
$510.00Oct 16$44.20$53.30$48.75$100.90 07/22$40.45–$105.60$48.752
$510.00Dec 18$68.00$78.00$73.00$90.00 07/16$63.40–$132.25$73.0016
$510.00Jan 15$74.50$84.50$79.50$143.00 07/21$70.90–$141.25$79.509
$510.00Nov 20$61.90$71.00$66.45--$66.25–$66.45$61.901
$360.00Aug 21$87.80$97.40$92.60--$92.60–$95.30$87.802
$360.00Oct 16$108.50$121.40$114.95--$114.95–$117.60$108.501
$360.00Nov 20$123.00$135.90$129.45--$129.45–$132.95$123.001
$360.00Dec 18$128.70$141.40$135.05--$135.05–$139.95$128.701
$520.00Aug 21$15.10$19.60$17.35$42.40 07/24$11.85–$66.75$17.3531
$520.00Oct 16$41.30$49.40$45.35$70.20 07/17$37.80–$100.95$45.353
$520.00Nov 20$58.40$67.30$62.85$102.96 07/20$52.85–$118.70$62.854
$520.00Dec 18$65.30$74.70$70.00$100.80 07/24$60.80–$128.75$70.0017
$520.00Jan 15$72.00$81.60$76.80$125.00 07/06$68.10–$137.85$76.802
$520.00Sep 18$28.10$37.80$32.95--$32.95–$32.95—$28.1059
$350.00Oct 16$114.20$127.70$120.95--$120.95–$125.05$114.202
$350.00Nov 20$127.90$141.70$134.80--$134.80–$138.70$127.901
$350.00Dec 18$133.60$147.00$140.30--$140.30–$145.70$133.604
$530.00Aug 21$13.30$17.60$15.45$36.85 07/24$12.20–$61.55$15.45108
$530.00Sep 18$24.50$32.30$28.40$79.33 07/21$23.00–$81.00$28.403
$530.00Oct 16$38.50$47.80$43.15$92.45 07/22$34.65–$96.20$43.154
$530.00Nov 20$55.90$65.40$60.65$97.00 07/20$50.20–$114.55$60.652
$530.00Dec 18$62.30$72.10$67.20$97.00 07/24$58.55–$124.95$67.2016
$530.00Jan 15$69.30$78.50$73.90$145.71 07/01$65.45–$133.25$73.908
$340.00Aug 21$102.10$113.70$107.90--$107.90–$111.65$102.102
$340.00Dec 18$138.80$152.80$145.80--$145.80–$150.90$138.802
$340.00Jan 15$145.40$158.70$152.05--$152.05–$152.05—$145.406
$540.00Aug 21$9.80$15.70$12.75$33.40 07/24$9.25–$56.85$12.7516
$540.00Sep 18$21.60$30.40$26.00$77.30 07/21$20.35–$76.60$26.003
$540.00Oct 16$36.00$45.40$40.70$60.60 07/16$32.25–$91.70$40.708
$540.00Nov 20$52.70$62.60$57.65$164.80 06/22$47.70–$110.25$57.65201
$540.00Dec 18$59.70$69.30$64.50$86.46 07/16$56.15–$120.80$64.503
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$37.90$46.70$42.30$26.44 07/23$22.60–$56.85$37.90113
$440.00Sep 18$57.50$63.10$60.30$46.00 07/20$38.65–$71.25$57.5051
$440.00Oct 16$67.50$75.10$71.30$73.40 07/17$48.80–$83.95$71.3087
$440.00Nov 20$78.60$88.30$83.45$65.90 06/29$63.30–$99.40$78.603
$440.00Dec 18$84.60$94.50$89.55$72.00 06/09$70.90–$103.90$84.604
$440.00Jan 15$91.30$100.70$96.00--$96.00–$98.30$91.303
$430.00Aug 21$33.40$41.60$37.50$22.10 07/23$20.35–$50.80$33.4042
$430.00Oct 16$59.60$69.60$64.60$60.00 07/13$44.50–$77.15$60.008
$430.00Dec 18$78.90$88.80$83.85$59.00 06/18$67.00–$97.50$78.902
$430.00Jan 15$84.40$94.10$89.25$76.95 07/24$72.75–$101.40$84.401
$430.00Sep 18$51.50$58.40$54.95--$53.80–$54.95$51.501
$450.00Aug 21$43.60$53.30$48.45$39.10 07/24$27.40–$63.50$43.60190
$450.00Sep 18$62.60$69.60$66.10$44.38 07/23$42.05–$76.90$62.608
$450.00Oct 16$70.30$79.90$75.10$63.26 07/20$52.35–$90.70$70.3021
$450.00Nov 20$85.80$95.80$90.80$78.30 07/14$67.00–$106.10$85.802
$450.00Dec 18$90.70$100.70$95.70$92.90 07/16$75.05–$110.60$92.9010
$450.00Jan 15$96.30$106.20$101.25--$101.25–$104.10$96.302
$420.00Aug 21$28.00$36.50$32.25$23.55 07/24$17.75–$45.10$28.0036
$420.00Sep 18$46.50$52.80$49.65$50.40 07/17$30.55–$59.35$49.657
$420.00Oct 16$53.30$63.20$58.25$50.75 07/09$41.30–$72.25$53.309
$420.00Jan 15$79.70$89.10$84.40$76.50 07/20$68.15–$96.10$79.705
$420.00Nov 20$67.80$77.80$72.80--$72.80–$76.15$67.802
$420.00Dec 18$72.90$82.90$77.90--$77.90–$82.90$72.905
$460.00Aug 21$49.50$58.10$53.80$33.00 07/23$29.35–$69.90$49.5081
$460.00Sep 18$64.30$73.90$69.10$73.10 07/17$44.95–$84.25$69.102
$460.00Oct 16$75.80$85.80$80.80$58.83 07/21$57.10–$96.55$75.8028
$460.00Nov 20$92.90$102.90$97.90$83.05 07/20$72.00–$109.40$92.9011
$460.00Jan 15$103.20$116.10$109.65$85.10 06/30$87.05–$120.90$103.201
$460.00Dec 18$96.70$106.30$101.50--$101.50–$104.40$96.7012
$410.00Aug 21$28.00$33.90$30.95$22.50 07/24$14.75–$39.60$28.0053
$410.00Sep 18$36.50$46.10$41.30$35.12 07/20$27.60–$53.80$36.509
$410.00Oct 16$48.10$57.70$52.90$49.85 07/07$37.60–$65.65$49.8567
$410.00Nov 20$63.40$73.40$68.40$41.20 06/01$52.00–$80.25$63.403
$410.00Dec 18$68.40$78.30$73.35$60.00 06/29$58.50–$86.45$68.403
$410.00Jan 15$74.90$84.30$79.60--$79.60–$81.55$74.902
$470.00Aug 21$55.70$64.60$60.15$47.00 07/24$33.50–$76.85$55.7037
$470.00Oct 16$82.40$92.20$87.30$78.40 07/15$61.40–$101.75$82.4014
$470.00Dec 18$101.60$115.00$108.30$102.46 07/17$85.10–$123.45$102.4619
$470.00Jan 15$107.60$120.60$114.10$107.40 07/07$93.00–$126.45$107.601
$400.00Aug 21$24.10$28.40$26.25$17.65 07/24$12.10–$34.95$24.10162
$400.00Sep 18$32.00$42.00$37.00$29.80 07/24$24.35–$49.20$32.003
$400.00Oct 16$43.40$53.00$48.20$46.96 07/16$34.10–$59.65$46.96113
$400.00Nov 20$59.50$69.40$64.45$49.40 07/23$47.10–$75.30$59.5012
$400.00Dec 18$62.70$72.70$67.70$51.30 07/21$52.85–$80.65$62.7016
$400.00Jan 15$70.20$80.00$75.10$63.90 07/24$58.95–$84.00$70.2019
$480.00Aug 21$62.50$71.30$66.90$49.25 07/24$38.75–$84.45$62.5039
$480.00Sep 18$76.10$86.10$81.10$65.15 07/20$53.45–$97.75$76.102
$480.00Oct 16$88.60$98.40$93.50$65.00 07/21$66.65–$109.55$88.60311
$480.00Nov 20$102.80$117.20$110.00$95.00 07/24$82.20–$123.00$102.801
$480.00Dec 18$109.50$123.00$116.25$97.60 07/24$90.70–$130.15$109.508
$480.00Jan 15$114.30$127.90$121.10$80.90 06/22$97.05–$133.45$114.305
$390.00Aug 21$19.30$24.70$22.00$16.00 07/24$10.45–$33.30$19.3048
$390.00Sep 18$27.70$37.40$32.55$28.05 07/24$22.30–$43.95$28.0566
$390.00Oct 16$38.60$48.10$43.35$36.65 07/14$30.25–$55.70$38.608
$390.00Nov 20$52.50$62.50$57.50$45.02 07/22$44.05–$71.20$52.502
$390.00Dec 18$57.80$67.80$62.80$44.96 06/22$50.50–$75.50$57.802
$390.00Jan 15$64.10$74.10$69.10$62.78 07/07$55.40–$79.35$64.104
$490.00Aug 21$69.50$78.80$74.15$54.80 07/24$42.65–$92.20$69.5017
$490.00Sep 18$83.10$92.70$87.90$69.00 07/24$58.35–$105.10$83.1014
$490.00Oct 16$95.20$104.30$99.75$74.49 07/23$72.10–$116.10$95.2010
$490.00Nov 20$109.10$123.90$116.50$87.90 07/23$87.55–$129.50$109.10101
$490.00Dec 18$114.30$128.90$121.60$105.00 07/02$95.50–$136.35$114.3071
$490.00Jan 15$120.80$133.60$127.20$122.12 07/16$102.85–$140.85$122.12123
$380.00Aug 21$15.50$20.00$17.75$12.40 07/24$8.65–$27.70$15.5039
$380.00Sep 18$29.20$34.80$32.00$30.23 07/16$19.25–$39.65$30.235
$380.00Oct 16$34.20$44.20$39.20$38.49 07/16$27.55–$49.85$38.4933
$380.00Nov 20$48.50$58.40$53.45$43.55 07/24$38.05–$64.70$48.5014
$380.00Dec 18$53.00$63.00$58.00$41.70 06/22$46.75–$69.50$53.005
$380.00Jan 15$59.50$68.20$63.85--$63.85–$66.15$59.501
$500.00Aug 21$76.70$86.00$81.35$59.85 07/24$45.80–$99.75$76.7047
$500.00Sep 18$89.40$99.20$94.30$61.70 07/22$62.35–$112.40$89.4067
$500.00Oct 16$102.50$113.50$108.00$79.38 07/23$75.80–$125.10$102.5036
$500.00Nov 20$115.80$129.10$122.45$91.30 07/21$93.20–$136.85$115.805
$500.00Dec 18$121.60$134.50$128.05$107.90 07/24$100.90–$144.15$121.608
$500.00Jan 15$127.40$140.30$133.85$127.50 07/16$107.25–$147.35$127.5024
$370.00Aug 21$12.90$18.40$15.65--$15.65–$23.70$12.9039
$370.00Sep 18$25.10$31.00$28.05--$28.05–$29.00$25.105
$370.00Oct 16$30.80$40.50$35.65--$35.65–$38.65$30.806
$370.00Nov 20$43.50$53.30$48.40--$48.40–$52.15$43.502
$370.00Dec 18$48.40$58.40$53.40--$53.40–$57.75$48.4022
$370.00Jan 15$53.70$63.50$58.60--$58.60–$61.60$53.7016
$510.00Aug 21$84.00$93.80$88.90$65.42 07/24$52.25–$108.55$84.0015
$510.00Sep 18$96.60$106.60$101.60$79.60 07/20$66.60–$119.85$96.6070
$510.00Oct 16$108.20$120.80$114.50$93.30 07/20$80.90–$131.05$108.207
$510.00Nov 20$123.50$136.20$129.85$96.50 07/21$98.10–$143.50$123.50116
$510.00Dec 18$128.30$142.30$135.30$71.01 06/03$105.20–$150.40$128.308
$510.00Jan 15$134.30$144.40$139.35$124.70 07/02$112.40–$155.65$134.306
$360.00Aug 21$11.60$15.10$13.35--$13.25–$20.60$11.6040
$360.00Dec 18$43.60$53.60$48.60--$48.60–$60.35$43.608
$360.00Sep 18$21.50$27.70$24.60--$24.60–$25.50$21.506
$360.00Oct 16$26.90$36.00$31.45--$31.45–$34.30$26.9018
$360.00Nov 20$39.90$49.90$44.90--$44.90–$47.55$39.901
$520.00Aug 21$92.00$101.80$96.90$72.16 07/24$55.35–$116.80$92.0014
$520.00Sep 18$103.50$116.10$109.80$73.68 07/21$73.05–$127.75$103.504
$520.00Oct 16$115.30$128.10$121.70$98.67 07/24$86.10–$137.65$115.3023
$520.00Nov 20$131.60$144.20$137.90$109.75 06/29$101.65–$151.75$131.602
$520.00Dec 18$134.70$149.10$141.90$134.37 07/16$110.55–$158.75$134.7012
$520.00Jan 15$141.10$151.40$146.25$141.60 07/16$118.00–$161.00$141.606
$350.00Aug 21$9.20$14.10$11.65--$10.80–$16.85$9.2094
$350.00Sep 18$16.80$24.20$20.50--$20.50–$21.20$16.8042

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 177
Total Puts 277
Put/Call Ratio 1.56
Net Difference -100

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,601
Total Puts 1,392
Average Put/Call Ratio 1.14
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