Tour v492
FN
FABRINET
$543.95 +4.16%
$545.06 (+0.20%)🌙
as of 08/06 06:11 PM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:11pm)
January 2026
|
▶
◀ 8/6 18:11

Option Volume

Detail
ℹ
Current (08/06) 1,637
Calls: 1,307 (80%)
Puts: 330 (20%)
Prior (08/05) 603
Calls: 359 (60%)
Puts: 244 (40%)
Current vs Prior +171.48%
Calls: +264.07% (Calls)
Puts: +35.25% (Puts)
Prior 7-Day Total 5,721
Calls: 3,898 (68%)
Puts: 1,823 (32%)
Prior 7-Day Average 817
Calls: 556 (68%)
Puts: 260 (32%)
Current vs Prior 7-Day Avg +100.30%
Calls: +134.71%
Puts: +26.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $4.78M
Calls: $3.89M (81%)
Puts: $892.1K (19%)
Prior (08/05) $3.85M
Calls: $1.59M (41%)
Puts: $2.25M (59%)
Current vs Prior +24.34%
Calls: +144.09%
Puts: -60.41%
Prior 7-Day Total $22.29M
Calls: $15.19M (68%)
Puts: $7.10M (32%)
Prior 7-Day Average $3.18M
Calls: $2.17M (68%)
Puts: $1.01M (32%)
Current vs Prior 7-Day Avg +50.26%
Calls: +79.43%
Puts: -12.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.25
Prior (08/05) 0.68
Current vs Prior -62.85%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -64.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,134
Calls: 1,831 (58%)
Puts: 1,303 (42%)
Prior (08/05) 2,521
Calls: 1,432 (57%)
Puts: 1,089 (43%)
Current vs Prior +24.32%
Prior 7-Day Total 67,783
Calls: 37,100 (55%)
Puts: 30,683 (45%)
Prior 7-Day Average 9,683
Calls: 5,300 (55%)
Puts: 4,383 (45%)
Current vs Prior 7-Day Avg -67.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.83% | 26.14%
Prior 20.08% | 27.40%
Current vs Prior -6.19% | -4.60%
Prior 7-Day Avg 21.42% | 28.86%
Current vs 7-Day Avg -12.08% | -9.42%
Prior 7-Day Eod 20.08% | 27.40%
Current vs 7-Day Eod -6.19% | -4.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.47% | 7.05%
Calls: 15.58% | 8.11%
Puts: 13.36% | 5.99%
Prior 18.51% | 5.70%
Calls: 17.39% | 6.89%
Puts: 19.63% | 4.51%
Current vs Prior -21.83% | +23.68%
Prior 7-Day Avg 18.41% | 11.33%
Calls: 18.03% | 12.13%
Puts: 18.80% | 10.53%
Current vs 7-Day Avg -21.42% | -37.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.89M) vs puts ($892.1K). Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 171% vs prior - elevated interest. Volume explosion - 100% above 7-day average (1,637 vs avg 817).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2196.00105.30$100.659.2%10.81--
PUTS (0)
No puts meet the criteria

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. 13 found (avg delta 0.62, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 21110.00122.80$116.4011.0%20.863
$460.00Aug 2196.00105.30$100.659.2%10.81--
$500.00Aug 2170.1080.00$75.0513.2%20.70--
$520.00Aug 2158.4068.40$63.4015.8%10.64--
$520.00Sep 1877.9087.60$82.7511.7%60.6354
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2163.1072.20$67.6513.5%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 156, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2110.6017.90$14.2551.2%130.24--
$600.00Aug 2124.8031.50$28.1523.8%90.38--
$520.00Sep 1877.9087.60$82.7511.7%60.6354
$540.00Sep 1868.7077.80$73.2512.4%50.589
$560.00Aug 2137.9047.80$42.8523.1%40.51219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2120.4026.70$23.5526.8%470.2816
$540.00Sep 1858.3067.40$62.8514.5%140.42--
$550.00Sep 1865.0072.90$68.9511.5%100.45--
$450.00Aug 2110.0016.20$13.1047.3%40.17--
$470.00Aug 2114.0020.20$17.1036.3%30.2239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 21.2%, max 23.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 18112.1%90.7%23.6%2--
$520.00Aug 21Sep 18112.6%91.1%23.5%754
$550.00Aug 21Sep 18112.0%90.8%23.4%789
$580.00Aug 21Sep 18110.8%92.4%20.0%4289
$600.00Aug 21Sep 18109.0%93.5%16.7%10--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 18112.1%90.7%23.6%417
$550.00Aug 21Sep 18112.0%90.8%23.4%1345
$440.00Aug 21Sep 18114.5%95.8%19.6%2--
$460.00Aug 21Sep 18111.5%95.1%17.2%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 7.33, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$590.00$600.00Aug 21$2.55$7.45$2.552.92$592.55
$600.00$650.00Aug 21$13.90$36.10$13.902.60$613.90
$580.00$600.00Sep 18$6.15$13.85$6.152.25$586.15
$560.00$580.00Aug 21$7.40$12.60$7.401.70$567.40
$570.00$580.00Sep 18$3.95$6.05$3.951.53$573.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$1.20$8.80$1.207.33$458.80
$450.00$440.00Aug 21$2.55$7.45$2.552.92$447.45
$470.00$460.00Aug 21$2.80$7.20$2.802.57$467.20
$480.00$470.00Aug 21$2.80$7.20$2.802.57$477.20
$460.00$440.00Sep 18$6.25$13.75$6.252.20$453.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 3.71, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$460.00Aug 21$15.75$15.75$4.253.71$455.75
$460.00$500.00Aug 21$25.60$25.60$14.401.78$485.60
$500.00$520.00Aug 21$11.65$11.65$8.351.40$511.65
$520.00$530.00Aug 21$5.20$5.20$4.801.08$525.20
$530.00$550.00Aug 21$10.25$10.25$9.751.05$540.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$550.00Aug 21$18.45$18.45$11.551.60$561.55
$550.00$540.00Sep 18$6.10$6.10$3.901.56$543.90
$540.00$530.00Sep 18$4.85$4.85$5.150.94$535.15
$530.00$500.00Aug 21$13.45$13.45$16.550.81$516.55
$550.00$530.00Aug 21$8.60$8.60$11.400.75$541.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $18.82, cheapest $13.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Aug 21Sep 18$19.35112.6%91.1%
$530.00Aug 21Sep 18$19.50112.1%90.7%
$580.00Aug 21Sep 18$20.65110.8%92.4%
$550.00Aug 21Sep 18$21.30112.0%90.8%
$600.00Aug 21Sep 18$21.80109.0%93.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$13.55114.5%95.8%
$460.00Aug 21Sep 18$16.05111.5%95.1%
$530.00Aug 21Sep 18$17.40112.1%90.7%
$550.00Aug 21Sep 18$19.75112.0%90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 17.86% of stock, avg 21.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$47.95$49.20$97.15$452.85$647.1517.86%
$530.00Aug 21$58.20$40.60$98.80$431.20$628.8018.16%
$500.00Aug 21$75.05$27.15$102.20$397.80$602.2018.79%
$580.00Aug 21$35.45$67.65$103.10$476.90$683.1018.95%
$460.00Aug 21$100.65$14.30$114.95$345.05$574.9521.13%
$440.00Aug 21$116.40$10.55$126.95$313.05$566.9523.34%
$530.00Sep 18$77.70$58.00$135.70$394.30$665.7024.95%
$540.00Sep 18$73.25$62.85$136.10$403.90$676.1025.02%
$550.00Sep 18$69.25$68.95$138.20$411.80$688.2025.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 6.28% of stock, avg 13.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$480.00Aug 21$14.25$19.90$34.15$445.85$684.15
$650.00$490.00Aug 21$14.25$23.55$37.80$452.20$687.80
$650.00$500.00Aug 21$14.25$27.15$41.40$458.60$691.40
$600.00$480.00Aug 21$28.15$19.90$48.05$431.95$648.05
$590.00$480.00Aug 21$30.70$19.90$50.60$429.40$640.60
$600.00$490.00Aug 21$28.15$23.55$51.70$438.30$651.70
$590.00$490.00Aug 21$30.70$23.55$54.25$435.75$644.25
$650.00$530.00Aug 21$14.25$40.60$54.85$475.15$704.85
$600.00$500.00Aug 21$28.15$27.15$55.30$444.70$655.30
$580.00$480.00Aug 21$35.45$19.90$55.35$424.65$635.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 7.70, avg credit $13.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490520/530Aug 21$8.85$1.157.70$481.15$528.85
490/500520/530Aug 21$8.80$1.207.33$491.20$528.80
530/540570/580Sep 18$8.80$1.207.33$531.20$578.80
480/490550/560Aug 21$8.75$1.257.00$481.25$558.75
490/500550/560Aug 21$8.70$1.306.69$491.30$558.70
480/490580/590Aug 21$8.40$1.605.25$481.60$588.40
490/500580/590Aug 21$8.35$1.655.06$491.65$588.35
460/470520/530Aug 21$8.00$2.004.00$462.00$528.00
470/480520/530Aug 21$8.00$2.004.00$472.00$528.00
530/550560/580Aug 21$16.00$4.004.00$534.00$576.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.22, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Sep 18$0.45$9.5521.22
$520.00$530.00$540.00Sep 18$0.60$9.4015.67
$580.00$590.00$600.00Aug 21$2.20$7.803.55
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.85$9.1510.76
$530.00$540.00$550.00Sep 18$1.25$8.757.00
$450.00$460.00$470.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-2.70, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$600.00$650.001:2Aug 21-$0.35$49.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$530.00$460.001:2Sep 18-$2.70$67.30
$530.00$500.001:2Aug 21-$13.70$16.30
$460.00$440.001:2Sep 18-$17.85$2.15
$450.00$440.001:2Aug 21-$8.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.89%, avg 7.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$64.700.561.1%11.89%13.01%413
$570.00Sep 18$55.500.524.8%10.20%14.99%1--
$580.00Sep 18$51.700.496.6%9.50%16.13%1167
$600.00Sep 18$45.100.4610.3%8.29%18.60%1--
$550.00Aug 21$43.600.541.1%8.02%9.13%376
$560.00Aug 21$37.900.513.0%6.97%9.92%4219
$580.00Aug 21$31.100.446.6%5.72%12.34%3122
$590.00Aug 21$25.800.418.5%4.74%13.21%211
$600.00Aug 21$24.800.3810.3%4.56%14.86%9--
$650.00Aug 21$10.600.2419.5%1.95%21.44%13--

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. 197 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 $530.00 01-15 call last traded $92.20 on 07/27 (now $129.50/$140.60) — try a limit near $129.50. Also watch the $520.00 12-18 call last traded $100.80 on 07/24 (now $125.50/$136.70) — try a limit near $125.50; the $430.00 08-21 call last traded $55.00 on 07/30 (now $119.60/$131.10) — try a limit near $119.60. Most tradeable put: the $520.00 01-15 put last traded $141.60 on 07/16 (now $98.30/$107.50) — try a limit near $102.90.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$48.30$58.20$53.25$14.50 07/31$9.25–$56.85$48.30--
$540.00Sep 18$68.70$77.80$73.25--$63.60–$73.25$68.709
$550.00Sep 18$64.70$73.80$69.25--$58.60–$69.25$64.7013
$550.00Aug 21$43.60$52.30$47.95--$47.95–$47.95—$43.6076
$550.00Jan 15$121.20$134.60$127.90--$127.90–$127.90—$121.2080
$530.00Aug 21$53.20$63.20$58.20$16.90 07/31$12.20–$61.55$53.20--
$530.00Sep 18$72.90$82.50$77.70$79.33 07/21$23.00–$81.00$77.70--
$530.00Oct 16$89.90$99.90$94.90$48.90 07/28$34.65–$96.20$89.90--
$530.00Nov 20$109.30$122.80$116.05$60.00 07/30$50.20–$116.05$109.30--
$530.00Dec 18$121.40$135.10$128.25$97.00 07/24$58.55–$128.25$121.40--
$530.00Jan 15$129.50$140.60$135.05$92.20 07/27$65.45–$135.05$129.508
$560.00Aug 21$37.90$47.80$42.85--$42.85–$42.85—$37.90219
$520.00Aug 21$58.40$68.40$63.40$18.80 07/31$11.85–$66.75$58.40--
$520.00Sep 18$77.90$87.60$82.75$32.30 07/30$24.30–$84.85$77.9054
$520.00Oct 16$94.40$104.40$99.40$45.20 07/30$37.80–$100.95$94.40--
$520.00Nov 20$113.90$127.40$120.65$64.13 07/31$52.85–$120.65$113.90--
$520.00Dec 18$125.50$136.70$131.10$100.80 07/24$60.80–$131.10$125.5017
$520.00Jan 15$134.50$146.60$140.55$125.00 07/06$68.10–$140.55$134.50--
$510.00Aug 21$63.00$72.60$67.80$20.85 07/31$14.70–$71.30$63.00--
$510.00Sep 18$83.30$92.40$87.85$73.80 07/20$27.20–$90.40$83.30--
$510.00Oct 16$99.50$109.20$104.35$39.08 07/29$40.45–$105.60$99.50--
$510.00Nov 20$117.00$132.60$124.80$72.54 07/31$55.25–$124.80$117.00--
$510.00Dec 18$128.90$144.00$136.45$90.00 07/16$63.40–$136.45$128.90--
$510.00Jan 15$139.20$152.40$145.80$70.18 07/29$70.90–$145.80$139.20--
$580.00Sep 18$51.70$60.50$56.10--$49.40–$56.10$51.70167
$580.00Aug 21$31.10$39.80$35.45--$35.45–$35.45—$31.10122
$500.00Aug 21$70.10$80.00$75.05$25.00 07/31$16.80–$77.85$70.10--
$500.00Sep 18$88.90$97.80$93.35$61.50 07/24$29.80–$95.15$88.90--
$500.00Oct 16$103.20$117.10$110.15$52.52 07/31$42.70–$110.30$103.20--
$500.00Nov 20$121.70$137.10$129.40$67.70 07/30$58.20–$129.40$121.70--
$500.00Dec 18$133.80$148.20$141.00$78.60 07/28$66.60–$141.00$133.80--
$500.00Jan 15$142.90$157.20$150.05$69.34 07/29$73.85–$150.05$142.90--
$590.00Aug 21$25.80$35.60$30.70--$26.00–$32.05$25.8011
$490.00Aug 21$76.10$85.90$81.00$26.70 07/31$18.25–$82.05$76.10--
$490.00Sep 18$94.70$103.80$99.25$45.40 07/28$33.70–$99.95$94.70--
$490.00Oct 16$107.60$121.90$114.75$45.08 07/29$44.00–$114.75$107.60--
$490.00Nov 20$126.40$142.10$134.25$89.10 07/27$61.50–$134.25$126.40--
$490.00Dec 18$140.40$154.00$147.20$85.20 07/29$69.45–$147.20$140.40--
$490.00Jan 15$148.50$161.40$154.95$72.26 07/29$76.15–$154.95$148.50--
$480.00Aug 21$82.80$92.70$87.75$29.80 07/31$22.40–$87.85$82.80--
$480.00Sep 18$100.40$110.40$105.40$61.25 07/27$35.65–$105.80$100.40--
$480.00Dec 18$144.90$158.00$151.45$129.30 07/02$72.80–$151.45$144.90--
$480.00Jan 15$154.30$164.60$159.45$102.91 07/17$79.60–$159.45$154.30--
$470.00Aug 21$89.10$98.30$93.70$33.00 07/31$23.70–$94.35$89.10--
$470.00Sep 18$104.00$117.10$110.55$65.00 07/27$38.95–$110.95$104.00--
$470.00Oct 16$118.90$133.80$126.35$97.50 07/08$51.10–$126.35$118.90--
$470.00Nov 20$137.60$150.80$144.20$120.36 07/09$67.90–$144.20$137.60--
$470.00Jan 15$158.90$171.30$165.10$81.00 07/29$82.50–$165.10$158.90--
$460.00Aug 21$96.00$105.30$100.65$37.10 07/30$27.80–$100.65$96.00--
$460.00Sep 18$112.20$123.60$117.90$69.25 07/27$42.15–$117.90$112.20--
$460.00Oct 16$126.30$137.30$131.80$71.60 07/28$54.45–$131.80$126.30--
$460.00Nov 20$142.40$157.00$149.70$149.89 07/21$70.80–$149.70$149.70--
$460.00Dec 18$154.00$169.70$161.85$94.47 07/28$79.45–$161.85$154.00--
$460.00Jan 15$163.10$174.90$169.00$165.30 07/21$86.05–$169.00$165.30--
$450.00Aug 21$103.20$114.40$108.80$32.77 07/29$30.45–$108.80$103.20--
$450.00Oct 16$130.00$145.00$137.50$72.00 07/30$58.60–$137.50$130.00--
$450.00Nov 20$148.80$162.60$155.70$91.00 07/31$74.70–$155.70$148.80--
$450.00Dec 18$160.80$174.00$167.40$79.24 07/29$82.95–$167.40$160.80--
$450.00Jan 15$169.80$182.00$175.90$99.00 07/30$89.35–$175.90$169.80--
$640.00Dec 18$81.30$90.70$86.00--$86.00–$86.00—$81.3022
$640.00Jan 15$90.50$100.00$95.25--$95.25–$95.25—$90.507
$440.00Aug 21$110.00$122.80$116.40$45.05 07/31$34.95–$116.40$110.003
$440.00Sep 18$125.30$137.80$131.55$62.18 07/31$50.60–$131.55$125.30--
$440.00Dec 18$165.10$180.00$172.55$160.08 07/21$86.45–$172.55$165.10--
$440.00Jan 15$174.10$186.80$180.45$132.50 07/10$93.05–$180.45$174.10--
$430.00Aug 21$119.60$131.10$125.35$55.00 07/30$39.15–$125.35$119.603
$430.00Sep 18$132.40$144.90$138.65$67.10 07/30$54.35–$138.65$132.40--
$430.00Oct 16$142.60$157.30$149.95$64.80 07/29$66.20–$149.95$142.60--
$430.00Jan 15$179.00$192.40$185.70$104.00 07/29$96.75–$185.70$179.00--
$420.00Aug 21$128.40$139.70$134.05$39.00 07/29$43.55–$134.05$128.40--
$420.00Sep 18$140.30$152.30$146.30$74.00 07/30$58.65–$146.30$140.30--
$420.00Dec 18$176.30$190.70$183.50$152.47 07/14$94.45–$183.50$176.30--
$420.00Jan 15$184.70$198.10$191.40$96.20 07/29$100.40–$191.40$184.70--
$410.00Aug 21$137.10$148.20$142.65$43.90 07/29$47.70–$142.65$137.10--
$410.00Jan 15$191.30$203.90$197.60$99.70 07/29$104.50–$197.60$191.30--
$400.00Aug 21$146.70$157.30$152.00$66.24 07/29$52.55–$152.00$146.70--
$400.00Oct 16$163.80$178.80$171.30$122.60 07/15$78.80–$171.30$163.80--
$400.00Dec 18$188.00$202.70$195.35$95.10 07/29$102.40–$195.35$188.00--
$400.00Jan 15$197.60$209.80$203.70$120.00 07/31$108.65–$203.70$197.60--
$390.00Aug 21$155.40$166.40$160.90$73.00 07/30$58.55–$160.90$155.40--
$390.00Dec 18$194.80$209.00$201.90$121.05 07/30$106.50–$201.90$194.80--
$390.00Jan 15$203.30$215.80$209.55$195.80 07/22$112.30–$209.55$203.30--
$380.00Jan 15$207.30$222.30$214.80$247.01 06/18$118.90–$214.80$214.80--
$370.00Nov 20$198.10$213.10$205.60$149.65 07/10$108.80–$205.60$198.10--
$370.00Dec 18$207.60$222.00$214.80$187.19 07/20$115.75–$214.80$207.60--
$720.00Jan 15$67.60$77.10$72.35--$72.35–$72.35—$67.602
$360.00Aug 21$182.00$194.60$188.30$118.00 07/17$76.25–$188.30$182.00--
$750.00Aug 21$1.15$8.20$4.68--$4.68–$4.68—$1.1527
$750.00Nov 20$43.60$52.90$48.25--$48.25–$48.25—$43.60303
$760.00Aug 21$0.70$8.30$4.50--$4.50–$4.50—$0.7075
$820.00Aug 21$0.25$7.30$3.78--$3.78–$3.78—$0.2511
$860.00Jan 15$38.50$47.00$42.75--$42.75–$42.75—$38.5033
$880.00Jan 15$36.70$45.40$41.05--$41.05–$41.05—$36.703
$1020.00Jan 15$25.30$30.30$27.80--$27.80–$27.80—$25.3063
$1040.00Dec 18$16.30$24.90$20.60--$20.60–$20.60—$16.3094
$1060.00Nov 20$11.50$19.10$15.30--$15.30–$15.30—$11.50273
$1060.00Dec 18$15.40$23.20$19.30--$19.30–$19.30—$15.40136
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$78.80$87.90$83.35--$83.35–$97.45$78.8036
$550.00Aug 21$44.50$53.90$49.20--$49.20–$49.20—$44.5045
$530.00Sep 18$54.10$61.90$58.00--$58.00–$71.00$54.102
$530.00Aug 21$35.70$45.50$40.60--$40.60–$40.60—$35.7015
$520.00Aug 21$31.40$40.70$36.05$95.75 07/28$36.05–$116.80$36.05--
$520.00Sep 18$48.70$57.80$53.25$73.68 07/21$53.25–$127.75$53.25--
$520.00Oct 16$63.90$73.60$68.75$98.67 07/24$68.75–$137.65$68.75--
$520.00Nov 20$82.00$91.90$86.95$109.75 06/29$86.95–$151.75$86.95--
$520.00Dec 18$94.00$104.00$99.00$134.37 07/16$99.00–$158.75$99.00--
$520.00Jan 15$98.30$107.50$102.90$141.60 07/16$102.90–$161.00$102.906
$510.00Aug 21$25.70$33.20$29.45$114.00 07/29$29.45–$108.55$29.45--
$510.00Sep 18$45.10$55.00$50.05$79.60 07/20$50.05–$119.85$50.05--
$510.00Oct 16$58.90$67.80$63.35$93.30 07/20$63.35–$131.05$63.35--
$510.00Nov 20$76.50$86.50$81.50$96.50 07/21$81.50–$143.50$81.50--
$510.00Dec 18$88.00$98.00$93.00$71.01 06/03$93.00–$150.40$88.00--
$510.00Jan 15$95.80$105.30$100.55$148.50 07/29$100.55–$155.65$100.55--
$500.00Aug 21$24.20$30.10$27.15$83.90 07/30$27.15–$99.75$27.1531
$500.00Sep 18$40.90$50.50$45.70$90.80 07/31$45.70–$112.40$45.70--
$500.00Oct 16$53.90$63.70$58.80$106.90 07/28$58.80–$125.10$58.80--
$500.00Nov 20$72.00$81.90$76.95$91.30 07/21$76.95–$136.85$76.95--
$500.00Dec 18$83.80$93.80$88.80$107.90 07/24$88.80–$144.15$88.80--
$500.00Jan 15$89.80$99.70$94.75$150.00 07/29$94.75–$147.35$94.75--
$490.00Aug 21$20.40$26.70$23.55$54.80 07/24$23.55–$92.20$23.5516
$490.00Sep 18$37.00$46.30$41.65$69.00 07/24$41.65–$105.10$41.65--
$490.00Oct 16$50.70$60.70$55.70$101.10 07/30$55.70–$116.10$55.70--
$490.00Nov 20$67.30$77.30$72.30$87.90 07/23$72.30–$129.50$72.30--
$490.00Dec 18$77.20$87.10$82.15$105.00 07/02$82.15–$136.35$82.15--
$490.00Jan 15$84.10$93.60$88.85$141.00 07/29$88.85–$140.85$88.85--
$600.00Jan 15$143.40$155.90$149.65--$149.65–$149.65—$143.4024
$480.00Aug 21$17.00$22.80$19.90$59.15 07/31$19.90–$84.45$19.9037
$480.00Sep 18$32.50$42.10$37.30$74.87 07/27$37.30–$97.75$37.30--
$480.00Oct 16$46.10$56.10$51.10$65.00 07/21$51.10–$109.55$51.10--
$480.00Nov 20$62.50$72.40$67.45$95.00 07/24$67.45–$123.00$67.45--
$480.00Dec 18$74.00$84.00$79.00$132.40 07/29$79.00–$130.15$79.00--
$480.00Jan 15$79.00$87.60$83.30$129.50 07/29$83.30–$133.45$83.30--
$470.00Aug 21$14.00$20.20$17.10$53.15 07/31$17.10–$76.85$17.1039
$470.00Oct 16$41.80$51.80$46.80$96.70 07/29$46.80–$101.75$46.80--
$470.00Dec 18$70.00$80.00$75.00$102.46 07/17$75.00–$123.45$75.0019
$470.00Jan 15$75.60$85.30$80.45$107.40 07/07$80.45–$126.45$80.45--
$620.00Dec 18$150.40$163.20$156.80--$156.80–$156.80—$150.4037
$460.00Aug 21$11.40$17.20$14.30$55.00 07/30$14.30–$69.90$14.30--
$460.00Sep 18$26.50$34.20$30.35$62.52 07/27$30.35–$84.25$30.35--
$460.00Oct 16$38.80$48.60$43.70$58.83 07/21$43.70–$96.55$43.70--
$460.00Nov 20$52.60$61.80$57.20$83.05 07/20$57.20–$109.40$57.20--
$460.00Jan 15$71.60$81.10$76.35$85.10 06/30$76.35–$120.90$76.35--
$450.00Aug 21$10.00$16.20$13.10$51.97 07/30$13.10–$63.50$13.10--
$450.00Sep 18$23.50$31.10$27.30$65.20 07/28$27.30–$76.90$27.30--
$450.00Oct 16$35.10$45.00$40.05$81.50 07/29$40.05–$90.70$40.05--
$450.00Nov 20$51.50$61.50$56.50$78.30 07/14$56.50–$106.10$56.50--
$450.00Dec 18$59.50$69.40$64.45$98.55 07/30$64.45–$110.60$64.45--
$450.00Jan 15$66.10$76.00$71.05$116.10 07/29$71.05–$113.95$71.05--
$440.00Aug 21$7.70$13.40$10.55$36.90 07/31$10.55–$56.85$10.55--
$440.00Sep 18$20.50$27.70$24.10$57.20 07/31$24.10–$71.25$24.10--
$440.00Oct 16$31.80$41.70$36.75$75.40 07/29$36.75–$83.95$36.75--
$440.00Nov 20$43.70$52.40$48.05$92.00 07/29$48.05–$99.40$48.05--
$440.00Dec 18$56.00$66.00$61.00$72.00 06/09$61.00–$103.90$61.00--
$440.00Jan 15$62.10$72.00$67.05$105.36 07/29$67.05–$108.65$67.053
$430.00Aug 21$5.00$10.80$7.90$41.70 07/30$7.90–$50.80$7.9044
$430.00Sep 18$16.40$25.30$20.85$61.70 07/29$20.85–$64.90$20.85--
$430.00Oct 16$28.50$38.30$33.40$60.00 07/13$33.40–$77.15$33.40--
$430.00Dec 18$52.00$62.00$57.00$86.20 07/29$57.00–$97.50$57.00--
$430.00Jan 15$58.00$67.80$62.90$76.95 07/24$62.90–$101.40$62.90--
$420.00Aug 21$5.00$10.40$7.70$31.83 07/31$7.70–$45.10$7.7062
$420.00Sep 18$15.10$22.30$18.70$48.00 07/31$18.70–$59.35$18.70--
$420.00Oct 16$24.80$34.00$29.40$50.75 07/09$29.40–$72.25$29.40--
$420.00Nov 20$40.10$50.10$45.10$65.88 07/27$45.10–$87.45$45.10--
$420.00Jan 15$54.00$63.90$58.95$84.20 07/31$58.95–$96.10$58.95--
$410.00Aug 21$3.40$8.00$5.70$28.60 07/31$5.70–$39.60$5.7057
$410.00Sep 18$11.70$20.50$16.10$53.75 07/29$16.10–$53.80$16.10--
$410.00Oct 16$21.90$30.40$26.15$56.42 07/30$26.15–$65.65$26.15--
$410.00Dec 18$44.00$54.00$49.00$60.00 06/29$49.00–$86.45$49.00--
$410.00Jan 15$50.20$60.00$55.10$78.90 07/31$55.10–$90.05$55.10--
$400.00Aug 21$4.40$7.00$5.70$24.90 07/31$5.70–$34.95$5.70180
$400.00Sep 18$9.40$17.60$13.50$46.95 07/29$13.50–$49.20$13.50--
$400.00Oct 16$19.90$27.80$23.85$46.13 07/27$23.85–$59.65$23.85--
$400.00Nov 20$33.20$43.20$38.20$66.60 07/29$38.20–$75.30$38.20--
$400.00Dec 18$41.50$51.40$46.45$71.72 07/28$46.45–$80.65$46.45--
$400.00Jan 15$46.30$56.20$51.25$74.20 07/31$51.25–$84.00$51.25--
$390.00Aug 21$2.75$6.80$4.78$21.40 07/31$4.78–$33.30$4.78--
$390.00Sep 18$8.90$16.20$12.55$35.40 07/28$12.55–$43.95$12.55--
$390.00Oct 16$16.60$25.60$21.10$40.90 07/31$21.10–$55.70$21.10--
$390.00Nov 20$30.00$40.00$35.00$72.45 07/29$35.00–$71.20$35.00--
$390.00Dec 18$34.70$44.70$39.70$58.60 07/27$39.70–$75.50$39.70--
$390.00Jan 15$43.20$51.00$47.10$69.10 07/31$47.10–$79.35$47.10--
$380.00Aug 21$0.60$5.30$2.95$18.30 07/31$2.95–$27.70$2.9574
$380.00Sep 18$7.30$14.20$10.75$31.10 07/31$10.75–$39.65$10.75--
$380.00Oct 16$15.00$23.30$19.15$43.70 07/30$19.15–$49.85$19.15--
$380.00Nov 20$25.90$34.10$30.00$66.21 07/29$30.00–$64.70$30.00--
$380.00Dec 18$32.10$42.10$37.10$60.50 07/29$37.10–$69.50$37.10--
$370.00Aug 21$1.20$6.20$3.70$16.60 07/30$3.35–$23.70$3.70--
$370.00Sep 18$6.20$12.80$9.50$28.70 07/30$9.50–$35.30$9.50--
$370.00Oct 16$13.20$21.10$17.15$31.08 07/15$17.15–$45.60$17.156
$370.00Nov 20$22.90$32.10$27.50$38.00 07/22$27.50–$59.60$27.50--
$370.00Dec 18$31.40$41.30$36.35$28.00 06/03$36.35–$65.10$31.40--
$370.00Jan 15$35.70$45.60$40.65$44.50 07/01$40.65–$67.95$40.65--
$360.00Aug 21$2.00$3.20$2.60--$2.60–$2.60—$2.0062
$360.00Sep 18$4.60$11.40$8.00--$8.00–$8.00—$4.606
$350.00Sep 18$3.80$10.10$6.95--$6.95–$8.05$3.8043
$350.00Aug 21$1.00$2.90$1.95--$1.95–$1.95—$1.0085
$340.00Aug 21$0.60$2.45$1.53--$1.53–$1.53—$0.6081

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 1,307
Total Puts 330
Put/Call Ratio 0.25
Net Difference 977

Prior's Put/Call Breakdown

Total Calls 359
Total Puts 244
Put/Call Ratio 0.68
Net Difference 115

Prior 7-Day Put/Call Summary

Total Calls 3,898
Total Puts 1,823
Average Put/Call Ratio 0.71
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