Tour v418
FN
FABRINET
$466.90 -1.92%
(7/24 01:42) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:04)
◀ 7/27 15:05 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 532
Calls: 280 (53%)
Puts: 252 (47%)
Prior (07/22) 167
Calls: 52 (31%)
Puts: 115 (69%)
Current vs Prior +218.56%
Calls: +438.46% (Calls)
Puts: +119.13% (Puts)
Prior 7-Day Total 5,562
Calls: 2,371 (43%)
Puts: 3,191 (57%)
Prior 7-Day Average 794
Calls: 338 (43%)
Puts: 455 (57%)
Current vs Prior 7-Day Avg -33.05%
Calls: -17.33%
Puts: -44.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $2.65M
Calls: $1.81M (68%)
Puts: $842.6K (32%)
Prior (07/22) $611.6K
Calls: $336.8K (55%)
Puts: $274.7K (45%)
Current vs Prior +333.91%
Calls: +437.65%
Puts: +206.72%
Prior 7-Day Total $30.39M
Calls: $10.74M (35%)
Puts: $19.65M (65%)
Prior 7-Day Average $4.34M
Calls: $1.53M (35%)
Puts: $2.81M (65%)
Current vs Prior 7-Day Avg -38.87%
Calls: +18.03%
Puts: -69.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.90
Prior (07/22) 2.21
Current vs Prior -59.30%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg -44.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 13,442
Calls: 7,072 (53%)
Puts: 6,370 (47%)
Prior (07/22) 13,071
Calls: 6,974 (53%)
Puts: 6,097 (47%)
Current vs Prior +2.84%
Prior 7-Day Total 112,205
Calls: 55,274 (49%)
Puts: 56,931 (51%)
Prior 7-Day Average 16,029
Calls: 7,896 (49%)
Puts: 8,133 (51%)
Current vs Prior 7-Day Avg -16.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.02% | 30.39%
Prior 24.39% | 30.97%
Current vs Prior -9.74% | -1.85%
Prior 7-Day Avg 13.95% | 28.40%
Current vs 7-Day Avg +57.87% | +7.03%
Prior 7-Day Eod 24.39% | 30.97%
Current vs 7-Day Eod -9.74% | -1.85%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.65% | 10.49%
Calls: 14.15% | 7.45%
Puts: 5.15% | 13.54%
Prior 15.57% | 9.73%
Calls: 14.92% | 6.61%
Puts: 16.21% | 12.85%
Current vs Prior -38.02% | +7.81%
Prior 7-Day Avg 35.18% | 13.04%
Calls: 23.89% | 12.74%
Puts: 46.45% | 13.34%
Current vs 7-Day Avg -72.57% | -19.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.81M). Massive premium surge with dollar volume up 334% vs prior. Unusually high activity with volume up 219% vs prior - elevated interest. P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:10BULLISHBEARISHBEARISH
15:05BULLISHNEUTRALBULLISH

📈 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 10 of results (avg 7.2%, best 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2146.7050.30$48.507.4%110.5426
$480.00Aug 2142.3045.90$44.108.2%20.5113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2160.5063.30$61.904.5%--0.5217
$470.00Aug 2149.2051.80$50.505.1%70.4631
$520.00Aug 2179.7085.50$82.607.0%10.6114
$550.00Aug 21100.70108.30$104.507.3%--0.7049
$560.00Aug 21109.60118.60$114.107.9%--0.72142

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 0.61, highest 0.72)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2175.0085.00$80.0012.5%20.722
$470.00Aug 2146.7050.30$48.507.4%110.5426
$480.00Aug 2142.3045.90$44.108.2%20.5113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 21109.60118.60$114.107.9%--0.72142
$550.00Aug 21100.70108.30$104.507.3%--0.7049
$530.00Aug 2186.4096.40$91.4010.9%--0.6413
$520.00Aug 2179.7085.50$82.607.0%10.6114
$510.00Aug 2173.0082.50$77.7512.2%--0.5819

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 87, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2146.7050.30$48.507.4%110.5426
$540.00Aug 2121.2025.40$23.3018.0%40.3318
$410.00Aug 2175.0085.00$80.0012.5%20.722
$480.00Aug 2142.3045.90$44.108.2%20.5113
$500.00Aug 2134.2037.90$36.0510.3%10.45134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2117.2025.80$21.5040.0%220.24116
$470.00Aug 2149.2051.80$50.505.1%70.4631
$390.00Aug 2116.7022.10$19.4027.8%50.2236
$410.00Aug 2122.9027.60$25.2518.6%50.2739
$420.00Aug 2126.4032.30$29.3520.1%50.3036

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. 22 found (best R:R 6.14, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 21$2.40$7.60$2.403.17$552.40
$520.00$530.00Aug 21$2.65$7.35$2.652.77$522.65
$530.00$540.00Aug 21$2.70$7.30$2.702.70$532.70
$540.00$550.00Aug 21$3.00$7.00$3.002.33$543.00
$500.00$510.00Aug 21$3.65$6.35$3.651.74$503.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Aug 21$1.40$8.60$1.406.14$428.60
$400.00$390.00Aug 21$2.10$7.90$2.103.76$397.90
$390.00$380.00Aug 21$3.75$6.25$3.751.67$386.25
$410.00$400.00Aug 21$3.75$6.25$3.751.67$406.25
$420.00$410.00Aug 21$4.10$5.90$4.101.44$415.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 24.00, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$470.00Aug 21$31.50$31.50$28.501.11$441.50
$470.00$480.00Aug 21$4.40$4.40$5.600.79$474.40
$480.00$500.00Aug 21$8.05$8.05$11.950.67$488.05
$510.00$520.00Aug 21$3.75$3.75$6.250.60$513.75
$500.00$510.00Aug 21$3.65$3.65$6.350.57$503.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$550.00Aug 21$9.60$9.60$0.4024.00$550.40
$500.00$490.00Aug 21$9.30$9.30$0.7013.29$490.70
$530.00$520.00Aug 21$8.80$8.80$1.207.33$521.20
$490.00$480.00Aug 21$6.70$6.70$3.302.03$483.30
$510.00$500.00Aug 21$6.55$6.55$3.451.90$503.45

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. 9 found (cheapest 21.20% of stock, avg 23.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$48.50$50.50$99.00$371.00$569.0021.20%
$480.00Aug 21$44.10$55.20$99.30$380.70$579.3021.27%
$410.00Aug 21$80.00$25.25$105.25$304.75$515.2522.54%
$500.00Aug 21$36.05$71.20$107.25$392.75$607.2522.97%
$510.00Aug 21$32.40$77.75$110.15$399.85$620.1523.59%
$520.00Aug 21$28.65$82.60$111.25$408.75$631.2523.83%
$530.00Aug 21$26.00$91.40$117.40$412.60$647.4025.14%
$550.00Aug 21$20.30$104.50$124.80$425.20$674.8026.73%
$560.00Aug 21$17.90$114.10$132.00$428.00$692.0028.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 12.60% of stock, avg 15.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$440.00Aug 21$23.30$35.55$58.85$381.15$598.85
$530.00$440.00Aug 21$26.00$35.55$61.55$378.45$591.55
$540.00$450.00Aug 21$23.30$39.90$63.20$386.80$603.20
$520.00$440.00Aug 21$28.65$35.55$64.20$375.80$584.20
$530.00$450.00Aug 21$26.00$39.90$65.90$384.10$595.90
$540.00$460.00Aug 21$23.30$44.00$67.30$392.70$607.30
$510.00$440.00Aug 21$32.40$35.55$67.95$372.05$577.95
$520.00$450.00Aug 21$28.65$39.90$68.55$381.45$588.55
$530.00$460.00Aug 21$26.00$44.00$70.00$390.00$600.00
$500.00$440.00Aug 21$36.05$35.55$71.60$368.40$571.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 19.00, avg credit $8.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470540/550Aug 21$9.50$0.5019.00$460.50$549.50
430/440470/480Aug 21$9.20$0.8011.50$430.80$479.20
460/470530/540Aug 21$9.20$0.8011.50$460.80$539.20
460/470520/530Aug 21$9.15$0.8510.76$460.85$529.15
460/470550/560Aug 21$8.90$1.108.09$461.10$558.90
440/450470/480Aug 21$8.75$1.257.00$441.25$478.75
430/440510/520Aug 21$8.55$1.455.90$431.45$518.55
410/420470/480Aug 21$8.50$1.505.67$411.50$478.50
450/460470/480Aug 21$8.50$1.505.67$451.50$478.50
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. 9 found (best R:R 27.57, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.60$9.4015.67
$510.00$520.00$530.00Aug 21$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.35$9.6527.57
$390.00$400.00$410.00Aug 21$1.65$8.355.06
$470.00$480.00$490.00Aug 21$2.00$8.004.00
$450.00$460.00$470.00Aug 21$2.40$7.603.17
$480.00$490.00$500.00Aug 21$2.60$7.402.85

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 $-17.00, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$410.00$470.001:2Aug 21-$17.00$43.00
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. 9 found (best yield 10.00%, avg 6.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$46.700.540.7%10.00%10.67%1126
$480.00Aug 21$42.300.512.8%9.06%11.87%213
$500.00Aug 21$34.200.457.1%7.32%14.41%1134
$510.00Aug 21$30.500.429.2%6.53%15.76%--21
$520.00Aug 21$26.200.3911.4%5.61%16.98%--32
$530.00Aug 21$23.900.3613.5%5.12%18.63%1108
$540.00Aug 21$21.200.3315.7%4.54%20.20%418
$550.00Aug 21$17.800.3017.8%3.81%21.61%124
$560.00Aug 21$15.100.2819.9%3.23%23.17%--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 916 vol/day, 200 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 $480.00 09-18 call last traded $70.00 on 07/24 (now $68.00/$70.50) — try a limit near $69.25. Also watch the $550.00 01-15 call last traded $90.00 on 07/24 (now $87.20/$97.20) — try a limit near $90.00; the $550.00 12-18 call last traded $96.00 on 07/24 (now $80.80/$90.70) — try a limit near $85.75. Most tradeable put: the $490.00 09-18 put last traded $69.00 on 07/24 (now $73.80/$80.50) — try a limit near $73.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$48.20$57.50$52.85$57.90 07/24$50.90–$126.75$52.8510
$480.00Sep 18$68.00$70.50$69.25$70.00 07/24$64.00–$105.80$69.251
$480.00Dec 18$102.30$115.40$108.85$129.30 07/02$102.35–$174.65$108.85--
$480.00Jan 15$108.00$122.70$115.35$102.91 07/17$108.95–$181.40$108.00--
$470.00Aug 21$53.10$62.00$57.55$87.00 07/21$54.20–$132.70$57.55--
$470.00Oct 16$82.30$92.20$87.25$97.50 07/08$81.35–$154.45$87.25--
$470.00Nov 20$101.60$111.00$106.30$120.36 07/09$99.55–$169.20$106.30--
$470.00Jan 15$112.00$126.40$119.20$116.45 07/17$112.80–$186.35$116.45--
$490.00Aug 21$44.00$53.30$48.65$51.52 07/24$45.50–$120.00$48.65--
$490.00Oct 16$74.00$83.90$78.95$79.23 07/24$75.90–$143.75$78.95--
$490.00Jan 15$105.10$119.10$112.10$122.84 07/02$105.10–$176.60$112.10--
$460.00Aug 21$57.90$67.40$62.65$58.00 07/17$58.90–$139.30$58.00--
$460.00Oct 16$88.00$97.70$92.85$88.47 07/13$86.10–$160.70$88.47--
$460.00Nov 20$100.80$116.00$108.40$149.89 07/21$103.25–$174.70$108.40--
$460.00Dec 18$108.00$122.90$115.45$150.08 07/21$110.50–$185.40$115.45--
$460.00Jan 15$116.00$130.60$123.30$165.30 07/21$116.65–$191.45$123.30--
$500.00Aug 21$41.00$50.30$45.65$43.80 07/24$41.05–$114.70$43.80--
$500.00Sep 18$56.90$66.10$61.50$61.50 07/24$58.15–$95.15$61.5074
$500.00Oct 16$71.30$81.00$76.15$106.78 07/21$70.45–$138.05$76.15--
$500.00Nov 20$87.60$97.60$92.60$94.30 07/15$89.00–$154.90$92.60--
$500.00Dec 18$97.00$107.00$102.00$107.90 07/17$95.15–$163.90$102.00--
$500.00Jan 15$101.90$115.30$108.60$123.75 07/24$101.65–$172.00$108.6022
$450.00Aug 21$63.40$72.90$68.15$99.70 07/23$63.30–$146.30$68.15--
$450.00Dec 18$113.20$127.90$120.55$123.13 07/10$114.65–$190.90$120.55--
$450.00Jan 15$120.10$134.50$127.30$163.82 07/21$121.25–$197.30$127.30--
$510.00Aug 21$37.10$46.50$41.80$43.42 07/24$38.90–$108.00$41.80--
$510.00Sep 18$54.40$63.40$58.90$73.80 07/20$54.45–$90.40$58.90--
$510.00Oct 16$66.40$76.40$71.40$100.90 07/22$67.30–$133.35$71.40--
$510.00Dec 18$93.60$103.60$98.60$90.00 07/16$92.45–$160.35$93.60--
$510.00Jan 15$99.90$109.90$104.90$143.00 07/21$98.60–$167.40$104.90--
$440.00Aug 21$68.50$78.20$73.35$114.13 07/21$67.90–$153.05$73.35--
$440.00Dec 18$117.80$131.90$124.85$160.08 07/21$118.85–$196.75$124.85--
$440.00Jan 15$126.10$139.70$132.90$132.50 07/10$125.10–$202.10$132.50--
$520.00Aug 21$33.80$42.90$38.35$42.40 07/24$36.65–$101.25$38.3532
$520.00Oct 16$62.70$72.70$67.70$70.20 07/17$64.50–$128.05$67.70--
$520.00Nov 20$80.50$90.50$85.50$102.96 07/20$82.70–$145.70$85.50--
$520.00Dec 18$90.20$100.20$95.20$100.80 07/24$89.00–$155.30$95.20--
$520.00Jan 15$96.40$106.40$101.40$125.00 07/06$95.40–$162.95$101.40--
$430.00Aug 21$74.20$84.10$79.15$84.20 07/07$73.40–$160.25$79.15--
$430.00Oct 16$100.80$112.70$106.75$102.67 07/16$100.15–$179.10$102.67--
$530.00Aug 21$30.00$38.70$34.35$36.85 07/24$32.30–$97.55$34.35--
$530.00Sep 18$47.30$57.10$52.20$79.33 07/21$48.95–$81.00$52.20--
$530.00Oct 16$59.40$69.40$64.40$92.45 07/22$62.95–$123.20$64.40--
$530.00Nov 20$77.30$87.30$82.30$97.00 07/20$79.05–$141.50$82.30--
$530.00Dec 18$86.40$96.40$91.40$97.00 07/24$85.90–$150.80$91.40--
$530.00Jan 15$93.30$103.30$98.30$145.71 07/01$92.20–$158.60$98.30--
$420.00Aug 21$80.60$90.00$85.30$129.13 07/21$79.15–$167.60$85.30--
$420.00Oct 16$105.50$119.80$112.65$248.87 05/29$104.25–$185.60$112.65--
$420.00Dec 18$126.70$141.70$134.20$152.47 07/14$128.15–$208.15$134.20--
$420.00Jan 15$135.50$147.70$141.60$185.90 07/21$133.85–$213.90$141.60--
$540.00Aug 21$26.80$32.20$29.50$33.40 07/24$29.50–$92.40$29.50--
$540.00Sep 18$43.60$53.10$48.35$77.30 07/21$46.35–$76.60$48.35--
$540.00Oct 16$55.70$65.40$60.55$60.60 07/16$59.05–$118.50$60.55--
$540.00Nov 20$75.70$85.70$80.70$164.80 06/22$76.15–$136.10$80.70--
$540.00Dec 18$84.00$94.00$89.00$86.46 07/16$82.95–$146.55$86.46--
$540.00Jan 15$90.10$100.10$95.10$100.40 07/24$88.70–$154.30$95.10--
$410.00Aug 21$86.10$95.60$90.85$89.60 07/24$84.30–$175.60$89.60--
$550.00Aug 21$24.30$28.70$26.50$32.45 07/24$26.50–$87.80$26.50--
$550.00Sep 18$40.80$50.50$45.65$58.50 07/20$43.25–$73.25$45.65--
$550.00Oct 16$54.20$64.20$59.20$58.65 07/10$57.00–$114.40$58.65--
$550.00Nov 20$72.70$82.70$77.70$100.00 07/22$73.15–$131.90$77.70--
$550.00Dec 18$80.80$90.70$85.75$96.00 07/24$80.15–$141.25$85.7530
$550.00Jan 15$87.20$97.20$92.20$90.00 07/24$86.30–$150.65$90.0087
$400.00Aug 21$93.70$103.40$98.55$123.43 07/20$90.85–$182.45$98.55--
$400.00Oct 16$116.60$130.90$123.75$122.60 07/15$114.45–$199.65$122.60--
$400.00Dec 18$138.00$151.50$144.75$184.50 07/21$137.85–$220.35$144.75--
$400.00Jan 15$144.00$156.20$150.10$185.00 07/22$143.25–$225.65$150.10--
$560.00Aug 21$20.30$27.60$23.95$42.20 07/23$23.95–$84.15$23.95--
$560.00Sep 18$38.50$47.80$43.15$59.30 07/23$40.90–$68.50$43.15--
$560.00Oct 16$51.40$61.30$56.35$57.09 07/07$53.05–$109.70$56.35--
$560.00Dec 18$78.00$88.00$83.00$92.60 07/24$77.45–$138.10$83.0014
$560.00Jan 15$84.30$94.30$89.30$94.89 07/24$83.65–$146.05$89.30--
$390.00Dec 18$142.00$156.20$149.10$146.00 07/13$141.55–$226.30$146.00--
$390.00Jan 15$150.00$162.60$156.30$195.80 07/22$147.55–$232.10$156.30--
$570.00Aug 21$18.20$25.80$22.00$21.52 07/24$22.00–$79.40$21.52--
$570.00Oct 16$49.20$59.20$54.20$93.86 07/01$51.05–$105.60$54.20--
$570.00Nov 20$65.30$75.10$70.20$88.10 07/23$67.75–$123.85$70.20--
$570.00Dec 18$75.30$85.20$80.25$77.14 07/08$74.85–$134.10$77.14--
$570.00Jan 15$81.40$91.40$86.40$91.72 07/24$79.90–$142.05$86.40--
$380.00Jan 15$156.00$168.10$162.05$247.01 06/18$152.95–$238.00$162.05--
$580.00Aug 21$15.70$23.10$19.40$37.20 07/21$19.40–$74.60$19.40--
$580.00Oct 16$46.10$55.80$50.95$61.00 07/20$49.05–$102.10$50.95--
$580.00Nov 20$64.00$74.00$69.00$86.10 07/22$65.05–$120.70$69.00--
$580.00Dec 18$72.50$82.50$77.50$115.56 07/01$72.35–$129.35$77.50--
$580.00Jan 15$78.80$88.80$83.80$105.00 07/23$78.65–$139.10$83.80--
$370.00Nov 20$148.00$160.80$154.40$149.65 07/10$147.20–$231.90$149.65--
$370.00Dec 18$154.00$167.90$160.95$187.19 07/20$153.25–$238.75$160.95--
$590.00Aug 21$15.60$20.00$17.80$17.42 07/24$17.80–$71.10$17.42--
$590.00Oct 16$43.40$53.20$48.30$48.60 07/24$47.05–$98.45$48.30--
$590.00Nov 20$62.00$72.00$67.00$106.20 07/01$62.65–$115.85$67.00--
$590.00Dec 18$69.80$79.80$74.80$108.00 06/26$70.05–$126.35$74.80--
$590.00Jan 15$76.10$86.10$81.10$97.70 07/02$76.10–$134.70$81.10--
$360.00Aug 21$122.50$134.70$128.60$118.00 07/17$118.50–$216.20$122.50--
$600.00Aug 21$12.20$19.60$15.90$19.50 07/24$15.90–$67.35$15.9077
$600.00Sep 18$29.40$37.50$33.45$32.38 07/24$30.35–$52.50$32.38--
$600.00Oct 16$39.10$49.10$44.10$44.99 07/24$44.10–$94.75$44.10--
$600.00Nov 20$58.20$68.00$63.10$80.00 07/23$60.70–$113.00$63.10--
$600.00Dec 18$67.30$77.30$72.30$70.71 07/17$67.20–$122.80$70.71--
$600.00Jan 15$73.70$83.60$78.65$75.34 07/24$73.80–$130.70$75.34--
$350.00Aug 21$129.90$143.10$136.50$137.30 07/07$126.10–$224.90$136.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$48.00$56.50$52.25$49.25 07/24$38.75–$70.55$49.2541
$480.00Sep 18$65.20$74.90$70.05$65.15 07/20$53.45–$79.45$65.20--
$480.00Oct 16$78.40$86.40$82.40$65.00 07/21$58.05–$94.55$78.40--
$480.00Nov 20$93.50$102.90$98.20$95.00 07/24$69.90–$108.55$95.00--
$480.00Dec 18$97.20$107.10$102.15$97.60 07/24$81.55–$113.55$97.609
$480.00Jan 15$102.00$115.60$108.80$80.90 06/22$88.10–$116.95$102.00--
$470.00Aug 21$43.80$53.60$48.70$47.00 07/24$33.50–$65.70$47.0030
$470.00Oct 16$73.00$82.80$77.90$78.40 07/15$54.95–$87.95$77.90--
$470.00Dec 18$91.10$101.00$96.05$102.46 07/17$76.65–$107.45$96.05--
$470.00Jan 15$96.10$106.00$101.05$107.40 07/07$83.00–$111.35$101.05--
$490.00Aug 21$53.80$61.80$57.80$54.80 07/24$42.45–$76.95$54.80--
$490.00Sep 18$73.80$80.50$77.15$69.00 07/24$58.35–$85.60$73.801
$490.00Oct 16$84.60$93.20$88.90$74.49 07/23$64.20–$100.65$84.60--
$490.00Nov 20$99.60$107.70$103.65$87.90 07/23$78.85–$114.35$99.60--
$490.00Dec 18$102.70$116.40$109.55$105.00 07/02$86.30–$120.25$105.00--
$490.00Jan 15$108.00$120.80$114.40$122.12 07/16$92.95–$123.25$114.40--
$460.00Aug 21$37.40$46.70$42.05$33.00 07/23$29.35–$58.80$37.40--
$460.00Sep 18$54.10$63.80$58.95$73.10 07/17$44.95–$66.45$58.95--
$460.00Oct 16$66.60$76.10$71.35$58.83 07/21$49.30–$82.90$66.60--
$460.00Nov 20$82.30$92.00$87.15$83.05 07/20$60.75–$96.75$83.05--
$460.00Jan 15$90.00$99.90$94.95$85.10 06/30$78.60–$104.90$90.00--
$500.00Aug 21$59.70$67.80$63.75$59.85 07/24$45.80–$81.00$59.85--
$500.00Sep 18$75.50$84.50$80.00$61.70 07/22$62.35–$91.75$75.50--
$500.00Oct 16$90.80$98.80$94.80$79.38 07/23$68.75–$105.20$90.80--
$500.00Nov 20$101.60$116.50$109.05$91.30 07/21$83.75–$121.00$101.60--
$500.00Dec 18$108.50$121.50$115.00$107.90 07/24$91.70–$126.85$108.507
$500.00Jan 15$114.30$127.50$120.90$127.50 07/16$98.35–$129.60$120.90--
$450.00Aug 21$34.40$42.30$38.35$39.10 07/24$27.40–$52.30$38.35191
$450.00Sep 18$48.10$56.70$52.40$44.38 07/23$42.05–$61.40$48.10--
$450.00Oct 16$61.00$69.90$65.45$63.26 07/20$47.80–$76.45$63.26--
$450.00Nov 20$76.90$86.80$81.85$78.30 07/14$57.10–$90.95$78.30--
$450.00Dec 18$79.40$89.40$84.40$92.90 07/16$68.55–$94.15$84.40--
$510.00Aug 21$66.80$75.50$71.15$65.42 07/24$52.25–$89.80$66.8025
$510.00Sep 18$86.00$93.50$89.75$79.60 07/20$66.60–$99.35$86.00--
$510.00Oct 16$97.00$105.90$101.45$93.30 07/20$72.55–$112.75$97.00--
$510.00Nov 20$108.30$122.90$115.60$96.50 07/21$87.85–$127.70$108.30--
$510.00Dec 18$114.00$127.50$120.75$71.01 06/03$96.95–$134.00$114.00--
$510.00Jan 15$121.00$133.10$127.05$124.70 07/02$103.05–$136.10$124.70--
$440.00Aug 21$32.10$37.10$34.60$26.44 07/23$22.60–$46.80$32.10--
$440.00Sep 18$43.40$52.40$47.90$46.00 07/20$38.65–$56.05$46.00--
$440.00Oct 16$56.40$65.80$61.10$73.40 07/17$44.05–$70.90$61.10--
$440.00Nov 20$71.70$81.50$76.60$65.90 06/29$52.95–$84.85$71.70--
$440.00Dec 18$74.10$84.00$79.05$72.00 06/09$64.35–$90.45$74.10--
$520.00Aug 21$72.40$81.40$76.90$72.16 07/24$54.60–$95.35$72.40--
$520.00Sep 18$91.00$98.90$94.95$73.68 07/21$73.05–$105.20$91.00--
$520.00Oct 16$100.40$114.00$107.20$98.67 07/24$76.80–$119.30$100.40--
$520.00Nov 20$114.50$129.00$121.75$109.75 06/29$94.00–$134.05$114.50--
$520.00Dec 18$122.80$137.00$129.90$134.37 07/16$102.20–$140.30$129.90--
$520.00Jan 15$126.00$140.90$133.45$141.60 07/16$107.05–$142.75$133.45--
$430.00Aug 21$27.80$32.80$30.30$22.10 07/23$20.35–$43.30$27.80--
$430.00Oct 16$51.10$60.90$56.00$60.00 07/13$40.40–$63.95$56.00--
$430.00Dec 18$69.30$79.20$74.25$59.00 06/18$60.70–$83.45$69.30--
$430.00Jan 15$74.10$84.00$79.05$76.95 07/24$65.75–$88.00$76.95--
$530.00Aug 21$79.10$88.50$83.80$78.68 07/24$59.10–$102.55$79.10--
$530.00Oct 16$107.40$119.10$113.25$111.58 07/13$81.85–$125.95$111.58--
$530.00Dec 18$126.70$141.80$134.25$119.60 07/21$105.85–$147.25$126.70--
$420.00Aug 21$23.90$28.60$26.25$23.55 07/24$17.75–$40.20$23.9035
$420.00Sep 18$34.90$44.20$39.55$50.40 07/17$30.55–$46.35$39.55--
$420.00Oct 16$44.70$54.20$49.45$50.75 07/09$36.75–$58.90$49.45--
$420.00Jan 15$68.70$78.60$73.65$76.50 07/20$61.85–$83.05$73.65--
$540.00Aug 21$86.30$95.30$90.80$66.10 07/21$65.65–$109.15$86.30--
$540.00Oct 16$114.10$126.40$120.25$101.80 06/29$86.30–$132.55$114.10--
$540.00Dec 18$133.70$149.20$141.45$115.90 06/25$110.70–$153.80$133.70--
$410.00Aug 21$20.20$25.60$22.90$22.50 07/24$14.75–$35.55$22.5038
$410.00Sep 18$30.40$39.10$34.75$35.12 07/20$27.60–$42.40$34.75--
$410.00Oct 16$41.30$51.20$46.25$49.85 07/07$33.85–$53.20$46.25--
$410.00Nov 20$55.60$65.60$60.60$41.20 06/01$45.15–$67.70$55.60--
$410.00Dec 18$59.40$69.30$64.35$60.00 06/29$52.45–$72.95$60.00--
$550.00Aug 21$94.10$102.40$98.25$92.00 07/15$69.15–$115.75$94.10--
$550.00Oct 16$121.00$133.00$127.00$106.70 07/21$92.30–$139.85$121.00--
$550.00Nov 20$134.80$149.50$142.15$116.00 06/26$108.40–$155.45$134.80--
$550.00Dec 18$140.50$155.40$147.95$108.14 06/08$116.60–$161.00$140.50--
$550.00Jan 15$149.00$160.00$154.50$126.85 06/30$123.65–$163.65$149.00--
$400.00Aug 21$16.80$22.50$19.65$17.65 07/24$12.10–$31.45$17.65100
$400.00Sep 18$27.40$35.70$31.55$29.80 07/24$24.35–$38.30$29.80--
$400.00Oct 16$37.20$45.90$41.55$46.96 07/16$29.25–$50.25$41.55--
$400.00Nov 20$48.90$58.60$53.75$49.40 07/23$41.60–$64.50$49.40--
$400.00Dec 18$54.10$64.00$59.05$51.30 07/21$48.75–$68.75$54.10--
$400.00Jan 15$58.90$68.80$63.85$63.90 07/24$53.20–$73.00$63.85--
$560.00Aug 21$101.00$113.70$107.35$77.50 07/22$74.30–$123.45$101.00--
$560.00Oct 16$128.00$141.30$134.65$138.60 07/13$97.35–$147.50$134.65--
$560.00Dec 18$147.50$162.40$154.95$162.91 07/07$122.70–$167.90$154.95--
$560.00Jan 15$154.80$166.60$160.70$165.86 07/07$129.35–$170.75$160.70--
$390.00Aug 21$13.60$21.10$17.35$16.00 07/24$10.45–$27.60$16.0023
$390.00Sep 18$24.60$32.50$28.55$28.05 07/24$22.30–$33.80$28.05--
$390.00Oct 16$33.10$42.90$38.00$36.65 07/14$26.65–$44.00$36.65--
$390.00Nov 20$45.00$54.90$49.95$45.02 07/22$38.35–$57.25$45.02--
$390.00Dec 18$50.60$60.60$55.60$44.96 06/22$45.25–$63.00$50.60--
$390.00Jan 15$54.50$64.40$59.45$62.78 07/07$50.00–$67.95$59.45--
$570.00Aug 21$109.10$121.00$115.05$118.90 07/14$81.95–$131.30$115.05--
$570.00Oct 16$134.20$147.00$140.60$118.90 06/26$104.85–$153.30$134.20--
$570.00Nov 20$148.30$163.10$155.70$123.00 06/25$120.40–$169.70$148.30--
$570.00Dec 18$157.40$169.50$163.45$106.03 06/05$127.90–$176.00$157.40--
$570.00Jan 15$160.90$174.70$167.80$148.30 06/09$135.25–$178.60$160.90--
$380.00Aug 21$11.60$15.00$13.30$12.40 07/24$8.65–$23.25$12.4040
$380.00Sep 18$21.40$29.70$25.55$30.23 07/16$19.25–$30.50$25.55--
$380.00Oct 16$29.00$38.70$33.85$38.49 07/16$24.65–$40.15$33.85--
$380.00Nov 20$42.60$49.40$46.00$43.55 07/24$34.00–$52.25$43.55--
$380.00Dec 18$46.30$56.20$51.25$41.70 06/22$42.30–$58.40$46.30--
$580.00Aug 21$116.20$129.10$122.65$100.50 07/21$85.50–$138.65$116.20--

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 280
Total Puts 252
Put/Call Ratio 0.90
Net Difference 28

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 115
Put/Call Ratio 2.21
Net Difference -63

Prior 7-Day Put/Call Summary

Total Calls 2,371
Total Puts 3,191
Average Put/Call Ratio 1.61
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