Tour v487
FN
FABRINET
$455.94 +4.72%
$457.00 (+0.23%)🌙
as of 08/03 06:06 PM
(8/3 15:05) ◀
|
Monday, August 3, 2026 (6:06pm)
January 2026
|
▶ (8/4 15:05)
◀ 8/3 18:06 ▶

Option Volume

Detail
ℹ
Current (08/03) 709
Calls: 570 (80%)
Puts: 139 (20%)
Prior (07/31) 454
Calls: 177 (39%)
Puts: 277 (61%)
Current vs Prior +56.17%
Calls: +222.03% (Calls)
Puts: -49.82% (Puts)
Prior 7-Day Total 3,261
Calls: 1,720 (53%)
Puts: 1,541 (47%)
Prior 7-Day Average 465
Calls: 245 (53%)
Puts: 220 (47%)
Current vs Prior 7-Day Avg +52.19%
Calls: +131.98%
Puts: -36.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.95M
Calls: $1.51M (78%)
Puts: $437.1K (22%)
Prior (07/31) $1.42M
Calls: $420.2K (30%)
Puts: $1000.0K (70%)
Current vs Prior +37.14%
Calls: +259.49%
Puts: -56.29%
Prior 7-Day Total $11.31M
Calls: $6.29M (56%)
Puts: $5.02M (44%)
Prior 7-Day Average $1.62M
Calls: $897.9K (56%)
Puts: $717.4K (44%)
Current vs Prior 7-Day Avg +20.57%
Calls: +68.24%
Puts: -39.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.24
Prior (07/31) 1.56
Current vs Prior -84.42%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -76.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 14,838
Calls: 7,852 (53%)
Puts: 6,986 (47%)
Prior (07/31) 14,607
Calls: 7,789 (53%)
Puts: 6,818 (47%)
Current vs Prior +1.58%
Prior 7-Day Total 73,955
Calls: 39,619 (54%)
Puts: 34,336 (46%)
Prior 7-Day Average 10,565
Calls: 5,659 (54%)
Puts: 4,905 (46%)
Current vs Prior 7-Day Avg +40.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.61% | 29.17%
Prior 21.22% | 28.86%
Current vs Prior +1.85% | +1.08%
Prior 7-Day Avg 22.42% | 29.59%
Current vs 7-Day Avg -3.58% | -1.41%
Prior 7-Day Eod 21.22% | 28.86%
Current vs 7-Day Eod +1.85% | +1.08%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.41% | 15.00%
Calls: 12.78% | 14.77%
Puts: 20.04% | 15.22%
Prior 20.36% | 7.37%
Calls: 20.24% | 9.31%
Puts: 20.48% | 5.43%
Current vs Prior -19.40% | +103.53%
Prior 7-Day Avg 17.08% | 11.08%
Calls: 17.56% | 10.55%
Puts: 16.60% | 11.61%
Current vs 7-Day Avg -3.92% | +35.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.51M) vs puts ($437.1K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (570 calls vs 139 puts). P/C ratio dropping 84% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 12 found (avg delta 0.60, highest 0.69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2159.5069.00$64.2514.8%--0.6714
$430.00Aug 2154.1063.70$58.9016.3%10.641
$440.00Aug 2149.2058.00$53.6016.4%10.602
$450.00Aug 2145.1054.40$49.7518.7%10.577
$460.00Aug 2140.9049.10$45.0018.2%10.549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2189.2099.00$94.1010.4%--0.6913
$520.00Aug 2181.6091.50$86.5511.4%--0.6614
$510.00Aug 2174.7084.30$79.5012.1%--0.6315
$500.00Aug 2168.0077.80$72.9013.4%50.6047
$490.00Aug 2161.7071.60$66.6514.9%--0.5617

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 194, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2126.1030.00$28.0513.9%530.40155
$510.00Aug 2123.2028.20$25.7019.5%270.3724
$470.00Aug 2136.8045.00$40.9020.0%230.5034
$480.00Aug 2133.2040.50$36.8519.8%110.4721
$530.00Aug 2117.0022.90$19.9529.6%60.31109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2112.8018.80$15.8038.0%320.2183
$370.00Aug 2110.5016.30$13.4043.3%160.1839
$500.00Aug 2168.0077.80$72.9013.4%50.6047
$390.00Aug 2116.0021.60$18.8029.8%30.2343
$420.00Aug 2125.7032.50$29.1023.4%30.3337

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. 26 found (best R:R 3.26, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 21$2.35$7.65$2.353.26$502.35
$520.00$530.00Aug 21$2.35$7.65$2.353.26$522.35
$510.00$520.00Aug 21$3.40$6.60$3.401.94$513.40
$530.00$540.00Aug 21$3.70$6.30$3.701.70$533.70
$440.00$450.00Aug 21$3.85$6.15$3.851.60$443.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Aug 21$2.40$7.60$2.403.17$377.60
$410.00$400.00Aug 21$2.70$7.30$2.702.70$407.30
$390.00$380.00Aug 21$3.00$7.00$3.002.33$387.00
$400.00$390.00Aug 21$3.05$6.95$3.052.28$396.95
$430.00$420.00Aug 21$3.95$6.05$3.951.53$426.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.08, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$430.00Aug 21$5.35$5.35$4.651.15$425.35
$430.00$440.00Aug 21$5.30$5.30$4.701.13$435.30
$450.00$460.00Aug 21$4.75$4.75$5.250.90$454.75
$490.00$500.00Aug 21$4.65$4.65$5.350.87$494.65
$480.00$490.00Aug 21$4.15$4.15$5.850.71$484.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$520.00Aug 21$7.55$7.55$2.453.08$522.45
$520.00$510.00Aug 21$7.05$7.05$2.952.39$512.95
$480.00$470.00Aug 21$6.65$6.65$3.351.99$473.35
$510.00$500.00Aug 21$6.60$6.60$3.401.94$503.40
$500.00$490.00Aug 21$6.25$6.25$3.751.67$493.75

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. 12 found (cheapest 20.17% of stock, avg 21.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Aug 21$58.90$33.05$91.95$338.05$521.9520.17%
$440.00Aug 21$53.60$39.05$92.65$347.35$532.6520.32%
$420.00Aug 21$64.25$29.10$93.35$326.65$513.3520.47%
$450.00Aug 21$49.75$43.65$93.40$356.60$543.4020.49%
$460.00Aug 21$45.00$48.80$93.80$366.20$553.8020.57%
$470.00Aug 21$40.90$53.85$94.75$375.25$564.7520.78%
$480.00Aug 21$36.85$60.50$97.35$382.65$577.3521.35%
$490.00Aug 21$32.70$66.65$99.35$390.65$589.3521.79%
$500.00Aug 21$28.05$72.90$100.95$399.05$600.9522.14%
$510.00Aug 21$25.70$79.50$105.20$404.80$615.2023.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 12.14% of stock, avg 15.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Aug 21$22.30$33.05$55.35$374.65$575.35
$510.00$430.00Aug 21$25.70$33.05$58.75$371.25$568.75
$500.00$430.00Aug 21$28.05$33.05$61.10$368.90$561.10
$520.00$440.00Aug 21$22.30$39.05$61.35$378.65$581.35
$510.00$440.00Aug 21$25.70$39.05$64.75$375.25$574.75
$490.00$430.00Aug 21$32.70$33.05$65.75$364.25$555.75
$520.00$450.00Aug 21$22.30$43.65$65.95$384.05$585.95
$500.00$440.00Aug 21$28.05$39.05$67.10$372.90$567.10
$510.00$450.00Aug 21$25.70$43.65$69.35$380.65$579.35
$480.00$430.00Aug 21$36.85$33.05$69.90$360.10$549.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 65.67, avg credit $7.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$9.85$0.1565.67$410.15$439.85
450/460490/500Aug 21$9.80$0.2049.00$450.20$499.80
460/470490/500Aug 21$9.70$0.3032.33$460.30$499.70
430/440510/520Aug 21$9.40$0.6015.67$430.60$519.40
410/420450/460Aug 21$9.30$0.7013.29$410.70$459.30
450/460480/490Aug 21$9.30$0.7013.29$450.70$489.30
440/450490/500Aug 21$9.25$0.7512.33$440.75$499.25
410/420490/500Aug 21$9.20$0.8011.50$410.80$499.20
450/460470/480Aug 21$9.20$0.8011.50$450.80$479.20
460/470480/490Aug 21$9.20$0.8011.50$460.80$489.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.65$9.3514.38
$510.00$520.00$530.00Aug 21$1.05$8.958.52
$430.00$440.00$450.00Aug 21$1.45$8.555.90
$490.00$500.00$510.00Aug 21$2.30$7.703.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.05$9.95199.00
$480.00$490.00$500.00Aug 21$0.10$9.9099.00
$490.00$500.00$510.00Aug 21$0.35$9.6527.57
$500.00$510.00$520.00Aug 21$0.45$9.5521.22
$510.00$520.00$530.00Aug 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. -- 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. 9 found (best yield 8.97%, avg 5.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$40.900.540.9%8.97%9.86%19
$470.00Aug 21$36.800.503.1%8.07%11.15%2334
$480.00Aug 21$33.200.475.3%7.28%12.56%1121
$490.00Aug 21$28.100.447.5%6.16%13.63%111
$500.00Aug 21$26.100.409.7%5.72%15.39%53155
$510.00Aug 21$23.200.3711.9%5.09%16.95%2724
$520.00Aug 21$19.200.3414.1%4.21%18.26%131
$530.00Aug 21$17.000.3116.2%3.73%19.97%6109
$540.00Aug 21$14.100.2718.4%3.09%21.53%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 796 vol/day, 165 traded recently)

FN averages only 796 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 $380.00 01-15 call last traded $247.01 on 06/18 (now $140.60/$151.90) — try a limit near $146.25. Also watch the $450.00 11-20 call last traded $91.00 on 07/31 (now $93.90/$102.70) — try a limit near $93.90; the $410.00 01-15 call last traded $99.70 on 07/29 (now $125.00/$137.00) — try a limit near $125.00. Most tradeable put: the $520.00 01-15 put last traded $141.60 on 07/16 (now $134.90/$148.10) — try a limit near $141.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$40.90$49.10$45.00$37.10 07/30$27.80–$100.45$40.909
$460.00Sep 18$57.00$66.80$61.90$69.25 07/27$42.15–$114.70$61.901
$460.00Oct 16$72.10$80.70$76.40$71.60 07/28$54.45–$129.45$72.102
$460.00Nov 20$89.10$98.90$94.00$149.89 07/21$70.80–$147.90$94.002
$460.00Dec 18$95.80$105.80$100.80$94.47 07/28$79.45–$156.55$95.8036
$460.00Jan 15$101.60$115.70$108.65$165.30 07/21$86.05–$163.60$108.652
$450.00Aug 21$45.10$54.40$49.75$32.77 07/29$30.45–$106.95$45.107
$450.00Oct 16$76.50$85.30$80.90$72.00 07/30$58.60–$135.50$76.504
$450.00Nov 20$93.90$102.70$98.30$91.00 07/31$74.70–$152.80$93.901
$450.00Dec 18$100.20$110.20$105.20$79.24 07/29$82.95–$161.80$100.2016
$450.00Jan 15$106.70$118.30$112.50$99.00 07/30$89.35–$169.95$106.70548
$470.00Aug 21$36.80$45.00$40.90$33.00 07/31$23.70–$94.35$36.8034
$470.00Sep 18$52.20$62.00$57.10$65.00 07/27$38.95–$110.95$57.101
$470.00Oct 16$67.40$77.10$72.25$97.50 07/08$51.10–$124.55$72.254
$470.00Nov 20$84.50$94.30$89.40$120.36 07/09$67.90–$142.60$89.407
$470.00Dec 18$90.70$100.70$95.70--$76.05–$151.80$90.703
$470.00Jan 15$99.30$109.30$104.30$81.00 07/29$82.50–$159.85$99.303
$440.00Aug 21$49.20$58.00$53.60$45.05 07/31$34.95–$113.40$49.202
$440.00Sep 18$68.20$76.00$72.10$62.18 07/31$50.60–$127.75$68.203
$440.00Oct 16$81.20$89.40$85.30--$61.75–$140.30$81.202
$440.00Dec 18$103.80$117.70$110.75$160.08 07/21$86.45–$167.00$110.756
$440.00Jan 15$110.70$122.70$116.70$132.50 07/10$93.05–$174.90$116.702
$480.00Aug 21$33.20$40.50$36.85$29.80 07/31$22.40–$87.85$33.2021
$480.00Sep 18$48.90$58.70$53.80$61.25 07/27$35.65–$105.80$53.803
$480.00Oct 16$62.80$72.80$67.80--$48.50–$120.10$62.801
$480.00Nov 20$80.20$90.20$85.20--$63.80–$137.65$80.203
$480.00Dec 18$86.60$96.60$91.60$129.30 07/02$72.80–$147.25$91.6057
$480.00Jan 15$94.30$104.30$99.30$102.91 07/17$79.60–$155.35$99.307
$430.00Aug 21$54.10$63.70$58.90$55.00 07/30$39.15–$120.60$55.001
$430.00Sep 18$72.80$80.90$76.85$67.10 07/30$54.35–$134.45$72.801
$430.00Oct 16$86.50$96.50$91.50$64.80 07/29$66.20–$147.20$86.504
$430.00Nov 20$100.60$114.00$107.30--$81.55–$163.40$100.601
$430.00Dec 18$108.20$120.70$114.45--$90.25–$172.60$108.203
$430.00Jan 15$115.40$129.40$122.40$104.00 07/29$96.75–$180.15$115.401
$490.00Aug 21$28.10$37.30$32.70$26.70 07/31$18.25–$82.05$28.1011
$490.00Sep 18$43.90$53.40$48.65$45.40 07/28$33.70–$99.95$45.401
$490.00Oct 16$60.00$69.40$64.70$45.08 07/29$44.00–$114.25$60.003
$490.00Nov 20$76.70$86.60$81.65$89.10 07/27$61.50–$132.85$81.651
$490.00Dec 18$83.30$93.30$88.30$85.20 07/29$69.45–$142.45$85.2013
$490.00Jan 15$90.80$100.30$95.55$72.26 07/29$76.15–$150.80$90.803
$420.00Aug 21$59.50$69.00$64.25$39.00 07/29$43.55–$127.75$59.5014
$420.00Sep 18$75.90$85.80$80.85$74.00 07/30$58.65–$140.70$75.90--
$420.00Oct 16$89.70$98.70$94.20--$71.00–$153.15$89.703
$420.00Nov 20$103.90$119.70$111.80--$85.70–$168.65$103.901
$420.00Dec 18$112.90$125.10$119.00$152.47 07/14$94.45–$177.40$119.004
$420.00Jan 15$119.50$132.20$125.85$96.20 07/29$100.40–$185.35$119.501
$500.00Aug 21$26.10$30.00$28.05$25.00 07/31$16.80–$77.85$26.10155
$500.00Sep 18$43.30$51.50$47.40$61.50 07/24$29.80–$95.15$47.4076
$500.00Oct 16$56.50$62.50$59.50$52.52 07/31$42.70–$110.30$56.5018
$500.00Nov 20$72.40$82.40$77.40$67.70 07/30$58.20–$128.20$72.40140
$500.00Dec 18$79.10$89.10$84.10$78.60 07/28$66.60–$138.05$79.1015
$500.00Jan 15$86.90$96.70$91.80$69.34 07/29$73.85–$145.80$86.9022
$410.00Aug 21$65.90$75.60$70.75$43.90 07/29$47.70–$135.20$65.903
$410.00Dec 18$118.10$132.00$125.05--$98.65–$183.75$118.103
$410.00Jan 15$125.00$137.00$131.00$99.70 07/29$104.50–$190.90$125.001
$510.00Aug 21$23.20$28.20$25.70$20.85 07/31$14.70–$71.30$23.2024
$510.00Sep 18$40.00$47.70$43.85$73.80 07/20$27.20–$90.40$43.853
$510.00Oct 16$52.70$59.50$56.10$39.08 07/29$40.45–$105.60$52.702
$510.00Nov 20$69.60$77.30$73.45$72.54 07/31$55.25–$123.60$72.542
$510.00Dec 18$75.60$85.50$80.55$90.00 07/16$63.40–$132.25$80.5516
$510.00Jan 15$83.80$93.30$88.55$70.18 07/29$70.90–$141.25$83.809
$400.00Aug 21$72.10$81.60$76.85$66.24 07/29$52.55–$143.20$72.106
$400.00Oct 16$100.30$112.00$106.15$122.60 07/15$78.80–$166.15$106.153
$400.00Dec 18$122.90$136.80$129.85$95.10 07/29$102.40–$189.00$122.907
$400.00Jan 15$130.50$144.00$137.25$120.00 07/31$108.65–$195.95$130.505
$520.00Aug 21$19.20$25.40$22.30$18.80 07/31$11.85–$66.75$19.2031
$520.00Sep 18$34.30$44.10$39.20$32.30 07/30$24.30–$84.85$34.3059
$520.00Oct 16$48.80$58.50$53.65$45.20 07/30$37.80–$100.95$48.803
$520.00Nov 20$64.80$74.80$69.80$64.13 07/31$52.85–$118.70$64.804
$520.00Dec 18$72.20$82.00$77.10$100.80 07/24$60.80–$128.75$77.1017
$520.00Jan 15$80.50$90.50$85.50$125.00 07/06$68.10–$137.85$85.502
$390.00Aug 21$78.40$88.10$83.25$73.00 07/30$58.55–$151.15$78.402
$390.00Oct 16$104.40$118.00$111.20--$83.90–$172.85$104.401
$390.00Nov 20$120.20$134.00$127.10--$99.95–$187.15$120.201
$390.00Dec 18$127.40$140.30$133.85$121.05 07/30$106.50–$194.70$127.405
$390.00Jan 15$135.40$146.80$141.10$195.80 07/22$112.30–$201.55$141.10--
$530.00Aug 21$17.00$22.90$19.95$16.90 07/31$12.20–$61.55$17.00109
$530.00Sep 18$30.50$40.50$35.50$79.33 07/21$23.00–$81.00$35.503
$530.00Oct 16$44.20$54.10$49.15$48.90 07/28$34.65–$96.20$48.904
$530.00Nov 20$62.70$72.30$67.50$60.00 07/30$50.20–$114.55$62.702
$530.00Dec 18$68.40$78.40$73.40$97.00 07/24$58.55–$124.95$73.4016
$530.00Jan 15$77.10$87.10$82.10$92.20 07/27$65.45–$133.25$82.108
$380.00Oct 16$110.50$124.00$117.25--$89.40–$179.65$110.501
$380.00Dec 18$136.20$147.30$141.75--$111.55–$200.05$136.202
$380.00Jan 15$140.60$151.90$146.25$247.01 06/18$118.90–$206.35$146.251
$540.00Aug 21$14.10$18.40$16.25$14.50 07/31$9.25–$56.85$14.5016
$540.00Sep 18$29.30$38.90$34.10--$34.10–$34.10—$29.303
$540.00Oct 16$42.10$52.00$47.05--$47.05–$47.05—$42.108
$540.00Nov 20$58.30$68.30$63.30--$63.30–$63.30—$58.30201
$540.00Dec 18$65.40$75.20$70.30--$70.30–$70.30—$65.403
$540.00Jan 15$73.00$82.90$77.95--$77.95–$77.95—$73.004
$370.00Nov 20$131.90$145.20$138.55$149.65 07/10$108.80–$199.45$138.551
$370.00Dec 18$138.20$152.00$145.10$187.19 07/20$115.75–$207.15$145.104
$550.00Aug 21$12.30$18.30$15.30--$15.30–$15.30—$12.3025
$550.00Sep 18$26.60$36.20$31.40--$31.40–$31.40—$26.605
$550.00Oct 16$37.90$47.90$42.90--$42.90–$42.90—$37.9042
$550.00Nov 20$56.70$65.10$60.90--$60.90–$60.90—$56.70332
$550.00Dec 18$62.90$72.90$67.90--$67.90–$67.90—$62.9031
$550.00Jan 15$68.20$78.20$73.20--$73.20–$73.20—$68.2089
$360.00Aug 21$100.90$111.50$106.20$118.00 07/17$76.25–$176.95$106.202
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$43.90$53.70$48.80$55.00 07/30$29.35–$69.90$48.8081
$460.00Sep 18$60.10$70.10$65.10$62.52 07/27$44.95–$84.25$62.522
$460.00Oct 16$72.10$82.10$77.10$58.83 07/21$57.10–$96.55$72.1028
$460.00Nov 20$86.20$96.20$91.20$83.05 07/20$72.00–$109.40$86.2011
$460.00Dec 18$95.50$105.50$100.50--$80.85–$116.50$95.5012
$460.00Jan 15$100.10$110.10$105.10$85.10 06/30$87.05–$120.90$100.101
$450.00Aug 21$39.30$48.00$43.65$51.97 07/30$27.40–$63.50$43.65190
$450.00Sep 18$54.50$64.50$59.50$65.20 07/28$42.05–$76.90$59.508
$450.00Oct 16$65.30$75.30$70.30$81.50 07/29$52.35–$90.70$70.3021
$450.00Nov 20$80.60$90.60$85.60$78.30 07/14$67.00–$106.10$80.602
$450.00Dec 18$89.70$99.70$94.70$98.55 07/30$75.05–$110.60$94.7010
$450.00Jan 15$95.20$105.20$100.20$116.10 07/29$82.05–$113.95$100.202
$470.00Aug 21$49.20$58.50$53.85$53.15 07/31$33.50–$76.85$53.1537
$470.00Oct 16$77.30$87.30$82.30$96.70 07/29$61.40–$101.75$82.3014
$470.00Dec 18$100.10$110.10$105.10$102.46 07/17$85.10–$123.45$102.4619
$470.00Jan 15$104.20$118.00$111.10$107.40 07/07$93.00–$126.45$107.401
$440.00Aug 21$34.40$43.70$39.05$36.90 07/31$22.60–$56.85$36.90113
$440.00Sep 18$49.80$59.60$54.70$57.20 07/31$38.65–$71.25$54.7055
$440.00Oct 16$61.80$71.70$66.75$75.40 07/29$48.80–$83.95$66.7587
$440.00Nov 20$75.30$85.30$80.30$92.00 07/29$63.30–$99.40$80.303
$440.00Dec 18$84.10$94.10$89.10$72.00 06/09$70.90–$103.90$84.104
$440.00Jan 15$90.10$100.10$95.10$105.36 07/29$77.25–$108.65$95.103
$480.00Aug 21$55.70$65.30$60.50$59.15 07/31$38.75–$84.45$59.1537
$480.00Sep 18$71.70$81.70$76.70$74.87 07/27$53.45–$97.75$74.872
$480.00Oct 16$83.30$93.30$88.30$65.00 07/21$66.65–$109.55$83.30311
$480.00Nov 20$98.30$108.30$103.30$95.00 07/24$82.20–$123.00$98.301
$480.00Dec 18$104.20$118.80$111.50$132.40 07/29$90.70–$130.15$111.508
$480.00Jan 15$110.00$123.20$116.60$129.50 07/29$97.05–$133.45$116.605
$430.00Aug 21$28.30$37.80$33.05$41.70 07/30$20.35–$50.80$33.0542
$430.00Sep 18$44.40$54.30$49.35$61.70 07/29$34.75–$64.90$49.351
$430.00Oct 16$56.10$66.00$61.05$60.00 07/13$44.50–$77.15$60.008
$430.00Dec 18$78.20$88.20$83.20$86.20 07/29$67.00–$97.50$83.202
$430.00Jan 15$84.10$94.10$89.10$76.95 07/24$72.75–$101.40$84.101
$490.00Aug 21$61.70$71.60$66.65$54.80 07/24$42.65–$92.20$61.7017
$490.00Sep 18$77.80$87.70$82.75$69.00 07/24$58.35–$105.10$77.8014
$490.00Oct 16$89.40$99.40$94.40$101.10 07/30$72.10–$116.10$94.4010
$490.00Nov 20$104.00$118.00$111.00$87.90 07/23$87.55–$129.50$104.00101
$490.00Dec 18$110.00$124.30$117.15$105.00 07/02$95.50–$136.35$110.0071
$490.00Jan 15$116.00$129.30$122.65$141.00 07/29$102.85–$140.85$122.65123
$420.00Aug 21$25.70$32.50$29.10$31.83 07/31$17.75–$45.10$29.1037
$420.00Sep 18$40.20$49.80$45.00$48.00 07/31$30.55–$59.35$45.007
$420.00Oct 16$51.10$61.10$56.10$50.75 07/09$41.30–$72.25$51.109
$420.00Nov 20$64.90$74.90$69.90$65.88 07/27$55.40–$87.45$65.882
$420.00Dec 18$74.10$84.00$79.05--$62.90–$92.20$74.105
$420.00Jan 15$80.10$90.00$85.05$84.20 07/31$68.15–$96.10$84.2018
$500.00Aug 21$68.00$77.80$72.90$83.90 07/30$45.80–$99.75$72.9047
$500.00Sep 18$84.00$94.00$89.00$90.80 07/31$62.35–$112.40$89.0076
$500.00Oct 16$95.60$105.60$100.60$106.90 07/28$75.80–$125.10$100.6036
$500.00Nov 20$108.90$123.50$116.20$91.30 07/21$93.20–$136.85$108.905
$500.00Dec 18$116.00$131.30$123.65$107.90 07/24$100.90–$144.15$116.008
$500.00Jan 15$122.30$135.40$128.85$150.00 07/29$107.25–$147.35$128.8524
$410.00Aug 21$20.40$28.70$24.55$28.60 07/31$14.75–$39.60$24.5552
$410.00Sep 18$35.70$45.00$40.35$53.75 07/29$27.60–$53.80$40.359
$410.00Oct 16$46.70$56.60$51.65$56.42 07/30$37.60–$65.65$51.6567
$410.00Nov 20$60.00$70.00$65.00--$52.00–$80.25$60.003
$410.00Dec 18$68.10$78.10$73.10$60.00 06/29$58.50–$86.45$68.103
$410.00Jan 15$74.10$84.10$79.10$78.90 07/31$63.60–$90.05$78.903
$510.00Aug 21$74.70$84.30$79.50$114.00 07/29$52.25–$108.55$79.5015
$510.00Sep 18$90.20$100.20$95.20$79.60 07/20$66.60–$119.85$90.2070
$510.00Oct 16$101.40$112.40$106.90$93.30 07/20$80.90–$131.05$101.407
$510.00Nov 20$115.50$129.80$122.65$96.50 07/21$98.10–$143.50$115.50116
$510.00Dec 18$122.30$136.10$129.20$71.01 06/03$105.20–$150.40$122.308
$510.00Jan 15$128.50$141.70$135.10$148.50 07/29$112.40–$155.65$135.106
$400.00Aug 21$19.00$24.70$21.85$24.90 07/31$12.10–$34.95$21.85163
$400.00Sep 18$32.10$40.90$36.50$46.95 07/29$24.35–$49.20$36.503
$400.00Oct 16$44.30$54.00$49.15$46.13 07/27$34.10–$59.65$46.13113
$400.00Nov 20$56.00$66.00$61.00$66.60 07/29$47.10–$75.30$61.0012
$400.00Dec 18$62.40$72.40$67.40$71.72 07/28$52.85–$80.65$67.4016
$400.00Jan 15$69.00$79.00$74.00$74.20 07/31$58.95–$84.00$74.0020
$520.00Aug 21$81.60$91.50$86.55$95.75 07/28$55.35–$116.80$86.5514
$520.00Sep 18$97.40$107.40$102.40$73.68 07/21$73.05–$127.75$97.404
$520.00Oct 16$107.60$120.00$113.80$98.67 07/24$86.10–$137.65$107.6023
$520.00Nov 20$122.60$136.20$129.40$109.75 06/29$101.65–$151.75$122.602
$520.00Dec 18$129.20$142.60$135.90$134.37 07/16$110.55–$158.75$134.3712
$520.00Jan 15$134.90$148.10$141.50$141.60 07/16$118.00–$161.00$141.506
$390.00Aug 21$16.00$21.60$18.80$21.40 07/31$10.45–$33.30$18.8043
$390.00Sep 18$26.40$36.40$31.40$35.40 07/28$22.30–$43.95$31.4066
$390.00Oct 16$37.90$47.90$42.90$40.90 07/31$30.25–$55.70$40.909
$390.00Nov 20$52.10$62.00$57.05$72.45 07/29$44.05–$71.20$57.052
$390.00Dec 18$57.60$67.50$62.55$58.60 07/27$50.50–$75.50$58.602
$390.00Jan 15$64.30$74.20$69.25$69.10 07/31$55.40–$79.35$69.106
$530.00Aug 21$89.20$99.00$94.10--$94.10–$94.10—$89.2013
$530.00Oct 16$114.30$128.00$121.15--$121.15–$121.15—$114.3029
$530.00Nov 20$128.50$142.90$135.70--$135.70–$135.70—$128.501
$530.00Dec 18$136.20$149.10$142.65--$142.65–$142.65—$136.204
$380.00Aug 21$12.80$18.80$15.80$18.30 07/31$8.65–$27.70$15.8083
$380.00Sep 18$23.20$31.70$27.45$31.10 07/31$19.25–$39.65$27.4595
$380.00Oct 16$33.90$43.80$38.85$43.70 07/30$27.55–$49.85$38.8533
$380.00Nov 20$47.70$57.60$52.65$66.21 07/29$38.05–$64.70$52.6514
$380.00Dec 18$53.10$63.00$58.05$60.50 07/29$46.75–$69.50$58.055
$380.00Jan 15$60.10$70.00$65.05--$51.55–$73.90$60.101
$540.00Aug 21$96.50$106.40$101.45--$101.45–$101.45—$96.506
$540.00Oct 16$121.20$135.40$128.30--$128.30–$128.30—$121.2078
$540.00Dec 18$143.50$155.70$149.60--$149.60–$149.60—$143.502
$370.00Aug 21$10.50$16.30$13.40$16.60 07/30$7.40–$23.70$13.4039
$370.00Sep 18$19.70$28.60$24.15$28.70 07/30$17.75–$35.30$24.155
$370.00Oct 16$30.50$40.40$35.45$31.08 07/15$24.15–$45.60$31.086
$370.00Nov 20$43.50$53.40$48.45$38.00 07/22$36.45–$59.60$43.502
$370.00Dec 18$50.10$60.00$55.05$28.00 06/03$43.00–$65.10$50.1022
$370.00Jan 15$56.00$65.90$60.95$44.50 07/01$47.50–$67.95$56.0016

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 570
Total Puts 139
Put/Call Ratio 0.24
Net Difference 431

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,720
Total Puts 1,541
Average Put/Call Ratio 1.04
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