Tour v456
FN
FABRINET
$429.22 -4.56%
(7/28 18:09) ◀
|
Wednesday, July 29, 2026 (3:05pm)
January 2026
|
▶ (7/29 18:11)
◀ 7/29 15:05 ▶

Option Volume

Detail
ℹ
Current (07/29 3:05pm) 816
Calls: 542 (66%)
Puts: 274 (34%)
Prior (07/28) 406
Calls: 243 (60%)
Puts: 163 (40%)
Current vs Prior +100.99%
Calls: +123.05% (Calls)
Puts: +68.10% (Puts)
Prior 7-Day Total 5,058
Calls: 2,149 (42%)
Puts: 2,909 (58%)
Prior 7-Day Average 722
Calls: 307 (42%)
Puts: 415 (58%)
Current vs Prior 7-Day Avg +12.93%
Calls: +76.55%
Puts: -34.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 3:05pm) $1.91M
Calls: $905.5K (47%)
Puts: $1.01M (53%)
Prior (07/28) $1.25M
Calls: $613.0K (49%)
Puts: $632.4K (51%)
Current vs Prior +53.76%
Calls: +47.72%
Puts: +59.62%
Prior 7-Day Total $30.44M
Calls: $11.47M (38%)
Puts: $18.97M (62%)
Prior 7-Day Average $4.35M
Calls: $1.64M (38%)
Puts: $2.71M (62%)
Current vs Prior 7-Day Avg -55.97%
Calls: -44.75%
Puts: -62.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 3:05pm) 0.51
Prior (07/28) 0.67
Current vs Prior -24.63%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -68.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 3:05pm) 14,024
Calls: 7,440 (53%)
Puts: 6,584 (47%)
Prior (07/28) 13,887
Calls: 7,317 (53%)
Puts: 6,570 (47%)
Current vs Prior +0.99%
Prior 7-Day Total 101,731
Calls: 52,200 (51%)
Puts: 49,531 (49%)
Prior 7-Day Average 14,533
Calls: 7,457 (51%)
Puts: 7,075 (49%)
Current vs Prior 7-Day Avg -3.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.65% | 30.17%
Prior 22.02% | 30.39%
Current vs Prior +2.85% | -0.73%
Prior 7-Day Avg 18.38% | 29.49%
Current vs 7-Day Avg +23.21% | +2.30%
Prior 7-Day Eod 22.02% | 30.39%
Current vs 7-Day Eod +2.85% | -0.73%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.76% | 14.66%
Calls: 19.61% | 14.84%
Puts: 19.91% | 14.49%
Prior 9.65% | 10.49%
Calls: 14.15% | 7.45%
Puts: 5.15% | 13.54%
Current vs Prior +104.77% | +39.75%
Prior 7-Day Avg 29.85% | 11.70%
Calls: 18.85% | 10.37%
Puts: 40.85% | 13.03%
Current vs 7-Day Avg -33.81% | +25.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2192.00101.40$96.709.7%60.7019

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. 11 found (avg delta 0.60, highest 0.70)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2157.4067.40$62.4016.0%10.656
$410.00Aug 2151.6061.60$56.6017.7%10.622
$420.00Aug 2146.0056.00$51.0019.6%150.581
$440.00Aug 2135.9045.90$40.9024.4%10.511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2192.00101.40$96.709.7%60.7019
$500.00Aug 2184.5094.40$89.4511.1%--0.6748
$490.00Aug 2177.3087.20$82.2512.0%--0.6417
$480.00Aug 2170.4080.30$75.3513.1%--0.6140
$470.00Aug 2163.6073.60$68.6014.6%--0.5837

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 167, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2119.3023.30$21.3018.8%170.33137
$420.00Aug 2146.0056.00$51.0019.6%150.581
$460.00Aug 2126.9036.90$31.9031.3%40.446
$450.00Aug 2131.1041.10$36.1027.7%30.484
$470.00Aug 2128.5033.20$30.8515.2%20.4235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2124.9030.60$27.7520.5%300.3148
$350.00Aug 2112.8017.40$15.1030.5%220.2068
$370.00Aug 2118.4024.30$21.3527.6%190.2522
$410.00Aug 2132.9042.90$37.9026.4%160.3839
$360.00Aug 2115.2020.00$17.6027.3%110.2222

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 8.52, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$1.05$8.95$1.058.52$461.05
$490.00$500.00Aug 21$2.95$7.05$2.952.39$492.95
$500.00$510.00Aug 21$2.95$7.05$2.952.39$502.95
$480.00$490.00Aug 21$3.05$6.95$3.052.28$483.05
$470.00$480.00Aug 21$3.55$6.45$3.551.82$473.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$2.50$7.50$2.503.00$357.50
$380.00$370.00Aug 21$2.85$7.15$2.852.51$377.15
$430.00$420.00Aug 21$3.15$6.85$3.152.17$426.85
$390.00$380.00Aug 21$3.55$6.45$3.551.82$386.45
$370.00$360.00Aug 21$3.75$6.25$3.751.67$366.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 2.64, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$5.80$5.80$4.201.38$405.80
$410.00$420.00Aug 21$5.60$5.60$4.401.27$415.60
$420.00$440.00Aug 21$10.10$10.10$9.901.02$430.10
$440.00$450.00Aug 21$4.80$4.80$5.200.92$444.80
$450.00$460.00Aug 21$4.20$4.20$5.800.72$454.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Aug 21$7.25$7.25$2.752.64$502.75
$500.00$490.00Aug 21$7.20$7.20$2.802.57$492.80
$490.00$480.00Aug 21$6.90$6.90$3.102.23$483.10
$440.00$430.00Aug 21$6.85$6.85$3.152.17$433.15
$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. 11 found (cheapest 21.69% of stock, avg 23.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$36.10$57.00$93.10$356.90$543.1021.69%
$440.00Aug 21$40.90$53.05$93.95$346.05$533.9521.89%
$420.00Aug 21$51.00$43.05$94.05$325.95$514.0521.91%
$410.00Aug 21$56.60$37.90$94.50$315.50$504.5022.02%
$460.00Aug 21$31.90$62.90$94.80$365.20$554.8022.09%
$400.00Aug 21$62.40$33.90$96.30$303.70$496.3022.44%
$470.00Aug 21$30.85$68.60$99.45$370.55$569.4523.17%
$480.00Aug 21$27.30$75.35$102.65$377.35$582.6523.92%
$490.00Aug 21$24.25$82.25$106.50$383.50$596.5024.81%
$500.00Aug 21$21.30$89.45$110.75$389.25$610.7525.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 13.55% of stock, avg 16.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Aug 21$24.25$33.90$58.15$341.85$548.15
$480.00$400.00Aug 21$27.30$33.90$61.20$338.80$541.20
$490.00$410.00Aug 21$24.25$37.90$62.15$347.85$552.15
$470.00$400.00Aug 21$30.85$33.90$64.75$335.25$534.75
$480.00$410.00Aug 21$27.30$37.90$65.20$344.80$545.20
$460.00$400.00Aug 21$31.90$33.90$65.80$334.20$525.80
$490.00$420.00Aug 21$24.25$43.05$67.30$352.70$557.30
$470.00$410.00Aug 21$30.85$37.90$68.75$341.25$538.75
$460.00$410.00Aug 21$31.90$37.90$69.80$340.20$529.80
$450.00$400.00Aug 21$36.10$33.90$70.00$330.00$520.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 99.00, avg credit $7.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440480/490Aug 21$9.90$0.1099.00$430.10$489.90
430/440490/500Aug 21$9.80$0.2049.00$430.20$499.80
430/440500/510Aug 21$9.80$0.2049.00$430.20$509.80
390/400470/480Aug 21$9.70$0.3032.33$390.30$479.70
360/370400/410Aug 21$9.55$0.4521.22$360.45$409.55
360/370410/420Aug 21$9.35$0.6514.38$360.65$419.35
380/390400/410Aug 21$9.35$0.6514.38$380.65$409.35
410/420450/460Aug 21$9.35$0.6514.38$410.65$459.35
390/400480/490Aug 21$9.20$0.8011.50$390.80$489.20
380/390410/420Aug 21$9.15$0.8510.76$380.85$419.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.10$9.9099.00
$400.00$410.00$420.00Aug 21$0.20$9.8049.00
$470.00$480.00$490.00Aug 21$0.50$9.5019.00
$440.00$450.00$460.00Aug 21$0.60$9.4015.67
$450.00$460.00$470.00Aug 21$3.15$6.852.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.15$9.8565.67
$480.00$490.00$500.00Aug 21$0.30$9.7032.33
$370.00$380.00$390.00Aug 21$0.70$9.3013.29
$460.00$470.00$480.00Aug 21$1.05$8.958.52
$400.00$410.00$420.00Aug 21$1.15$8.857.70

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. 8 found (best yield 8.36%, avg 5.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$35.900.512.5%8.36%10.88%11
$450.00Aug 21$31.100.484.8%7.25%12.09%34
$470.00Aug 21$28.500.429.5%6.64%16.14%235
$460.00Aug 21$26.900.447.2%6.27%13.44%46
$480.00Aug 21$25.100.3911.8%5.85%17.68%216
$490.00Aug 21$22.300.3614.2%5.20%19.36%110
$500.00Aug 21$19.300.3316.5%4.50%20.99%17137
$510.00Aug 21$14.800.3018.8%3.45%22.27%119

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, 156 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 $380.00 01-15 call last traded $247.01 on 06/18 (now $138.20/$149.00) — try a limit near $143.60. Also watch the $460.00 01-15 call last traded $165.30 on 07/21 (now $100.60/$109.70) — try a limit near $105.15; the $390.00 12-18 call last traded $146.00 on 07/13 (now $125.30/$137.10) — try a limit near $131.20. Most tradeable put: the $500.00 01-15 put last traded $127.50 on 07/16 (now $126.80/$136.40) — try a limit near $127.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$43.20$52.50$47.85$99.70 07/23$47.85–$146.30$47.854
$450.00Dec 18$97.40$106.70$102.05$123.13 07/10$102.05–$190.90$102.0513
$450.00Jan 15$104.00$116.90$110.45$163.82 07/21$110.45–$197.30$110.45549
$450.00Oct 16$72.90$82.90$77.90--$77.90–$93.55$72.901
$440.00Aug 21$48.40$57.30$52.85$114.13 07/21$52.85–$153.05$52.851
$440.00Dec 18$100.40$115.20$107.80$160.08 07/21$107.80–$196.75$107.806
$440.00Jan 15$109.50$121.60$115.55$132.50 07/10$115.55–$202.10$115.552
$440.00Oct 16$77.30$87.30$82.30--$82.30–$98.40$77.302
$460.00Aug 21$38.90$47.80$43.35$58.00 07/17$43.35–$139.30$43.356
$460.00Oct 16$68.40$78.10$73.25$88.47 07/13$73.25–$160.70$73.253
$460.00Nov 20$85.70$95.50$90.60$149.89 07/21$90.60–$174.70$90.602
$460.00Dec 18$92.90$102.60$97.75$150.08 07/21$97.75–$185.40$97.7536
$460.00Jan 15$100.60$109.70$105.15$165.30 07/21$105.15–$191.45$105.152
$460.00Sep 18$54.50$64.10$59.30--$59.30–$59.30—$54.501
$430.00Aug 21$53.70$62.90$58.30$84.20 07/07$58.30–$160.25$58.305
$430.00Oct 16$82.80$92.10$87.45$102.67 07/16$87.45–$179.10$87.453
$430.00Nov 20$99.10$109.00$104.05--$104.05–$120.30$99.101
$430.00Dec 18$104.40$119.90$112.15--$112.15–$127.30$104.403
$470.00Aug 21$33.40$42.70$38.05$87.00 07/21$38.05–$132.70$38.0535
$470.00Oct 16$66.40$75.20$70.80$97.50 07/08$70.80–$154.45$70.804
$470.00Nov 20$81.40$91.40$86.40$120.36 07/09$86.40–$169.20$86.407
$470.00Jan 15$96.70$106.60$101.65$116.45 07/17$101.65–$186.35$101.652
$470.00Dec 18$89.50$99.30$94.40--$94.40–$108.50$89.503
$470.00Sep 18$50.80$59.30$55.05--$55.05–$55.05—$50.801
$420.00Aug 21$59.60$68.50$64.05$129.13 07/21$64.05–$167.60$64.051
$420.00Oct 16$87.50$97.30$92.40$248.87 05/29$92.40–$185.60$92.403
$420.00Dec 18$109.20$124.60$116.90$152.47 07/14$116.90–$208.15$116.904
$420.00Jan 15$118.50$130.40$124.45$185.90 07/21$124.45–$213.90$124.451
$420.00Nov 20$103.50$115.70$109.60--$109.60–$124.75$103.501
$480.00Aug 21$29.80$38.70$34.25$57.90 07/24$34.25–$126.75$34.2515
$480.00Sep 18$46.70$56.40$51.55$70.00 07/24$51.55–$105.80$51.553
$480.00Dec 18$85.40$94.90$90.15$129.30 07/02$90.15–$174.65$90.1557
$480.00Jan 15$92.20$101.90$97.05$102.91 07/17$97.05–$181.40$97.057
$480.00Oct 16$60.10$70.10$65.10--$65.10–$80.05$60.101
$480.00Nov 20$77.90$87.30$82.60--$82.60–$97.50$77.903
$410.00Aug 21$65.40$74.50$69.95$89.60 07/24$69.95–$175.60$69.952
$410.00Dec 18$115.80$129.50$122.65--$122.65–$138.20$115.803
$490.00Aug 21$30.40$36.90$33.65$51.52 07/24$33.65–$120.00$33.659
$490.00Oct 16$56.60$66.60$61.60$79.23 07/24$61.60–$143.75$61.601
$490.00Jan 15$88.60$97.70$93.15$122.84 07/02$93.15–$176.60$93.151
$490.00Dec 18$81.00$90.90$85.95--$85.95–$99.25$81.0014
$490.00Sep 18$42.50$51.50$47.00--$47.00–$47.00—$42.501
$490.00Nov 20$75.60$84.20$79.90--$79.90–$79.90—$75.601
$400.00Aug 21$72.00$80.80$76.40$123.43 07/20$76.40–$182.45$76.405
$400.00Oct 16$98.10$108.00$103.05$122.60 07/15$103.05–$199.65$103.053
$400.00Dec 18$120.80$132.70$126.75$184.50 07/21$126.75–$220.35$126.757
$400.00Jan 15$127.20$140.30$133.75$185.00 07/22$133.75–$225.65$133.755
$500.00Aug 21$27.50$32.00$29.75$43.80 07/24$29.75–$114.70$29.75133
$500.00Sep 18$39.00$48.00$43.50$61.50 07/24$43.50–$95.15$43.5076
$500.00Oct 16$52.60$62.60$57.60$106.78 07/21$57.60–$138.05$57.6017
$500.00Nov 20$70.60$80.60$75.60$94.30 07/15$75.60–$154.90$75.60140
$500.00Dec 18$77.20$87.20$82.20$107.90 07/17$82.20–$163.90$82.2015
$500.00Jan 15$84.90$94.30$89.60$123.75 07/24$89.60–$172.00$89.6022
$390.00Dec 18$125.30$137.10$131.20$146.00 07/13$131.20–$226.30$131.204
$390.00Jan 15$130.40$145.20$137.80$195.80 07/22$137.80–$232.10$137.80--
$390.00Oct 16$102.80$113.30$108.05--$108.05–$125.85$102.801
$390.00Nov 20$117.60$130.30$123.95--$123.95–$141.80$117.601
$510.00Aug 21$23.40$28.70$26.05$43.42 07/24$26.05–$108.00$26.0521
$510.00Sep 18$35.60$44.80$40.20$73.80 07/20$40.20–$90.40$40.203
$510.00Oct 16$49.20$57.70$53.45$100.90 07/22$53.45–$133.35$53.453
$510.00Dec 18$73.70$83.70$78.70$90.00 07/16$78.70–$160.35$78.7016
$510.00Jan 15$81.30$90.30$85.80$143.00 07/21$85.80–$167.40$85.808
$510.00Nov 20$66.70$76.60$71.65--$71.65–$85.40$66.701
$380.00Jan 15$138.20$149.00$143.60$247.01 06/18$143.60–$238.00$143.601
$380.00Oct 16$109.20$120.70$114.95--$114.95–$132.20$109.201
$380.00Dec 18$129.80$144.60$137.20--$137.20–$152.65$129.802
$520.00Aug 21$20.60$27.10$23.85$42.40 07/24$23.85–$101.25$23.8532
$520.00Oct 16$45.90$54.90$50.40$70.20 07/17$50.40–$128.05$50.403
$520.00Nov 20$62.90$72.50$67.70$102.96 07/20$67.70–$145.70$67.702
$520.00Dec 18$70.80$80.30$75.55$100.80 07/24$75.55–$155.30$75.5517
$520.00Jan 15$77.90$87.10$82.50$125.00 07/06$82.50–$162.95$82.502
$370.00Nov 20$128.40$141.70$135.05$149.65 07/10$135.05–$231.90$135.051
$370.00Dec 18$135.50$150.20$142.85$187.19 07/20$142.85–$238.75$142.854
$530.00Aug 21$18.20$24.80$21.50$36.85 07/24$21.50–$97.55$21.50107
$530.00Sep 18$30.30$39.60$34.95$79.33 07/21$34.95–$81.00$34.953
$530.00Oct 16$42.90$52.60$47.75$92.45 07/22$47.75–$123.20$47.754
$530.00Nov 20$60.80$70.70$65.75$97.00 07/20$65.75–$141.50$65.752
$530.00Dec 18$67.40$77.30$72.35$97.00 07/24$72.35–$150.80$72.3516
$530.00Jan 15$74.70$83.10$78.90$145.71 07/01$78.90–$158.60$78.908
$360.00Aug 21$100.40$109.00$104.70--$104.70–$104.70—$100.402
$360.00Oct 16$122.10$133.20$127.65--$127.65–$127.65—$122.101
$360.00Nov 20$133.60$148.30$140.95--$140.95–$140.95—$133.601
$360.00Dec 18$141.10$154.00$147.55--$147.55–$147.55—$141.102
$540.00Aug 21$13.80$22.50$18.15$33.40 07/24$18.15–$92.40$18.1518
$540.00Sep 18$27.60$35.40$31.50$77.30 07/21$31.50–$76.60$31.503
$540.00Oct 16$40.00$49.10$44.55$60.60 07/16$44.55–$118.50$44.558
$540.00Nov 20$59.30$67.90$63.60$164.80 06/22$63.60–$136.10$63.60201
$540.00Dec 18$65.00$74.50$69.75$86.46 07/16$69.75–$146.55$69.753
$540.00Jan 15$71.50$81.20$76.35$100.40 07/24$76.35–$154.30$76.353
$350.00Oct 16$128.20$139.80$134.00--$134.00–$134.00—$128.202
$350.00Nov 20$141.80$152.40$147.10--$147.10–$147.10—$141.801
$350.00Dec 18$146.80$161.00$153.90--$153.90–$153.90—$146.804
$550.00Aug 21$11.40$18.90$15.15$32.45 07/24$15.15–$87.80$15.1524
$550.00Sep 18$26.60$34.70$30.65$58.50 07/20$30.65–$73.25$30.655
$550.00Oct 16$37.20$46.70$41.95$58.65 07/10$41.95–$114.40$41.9542
$550.00Nov 20$53.80$63.30$58.55$100.00 07/22$58.55–$131.90$58.55332
$550.00Dec 18$61.60$71.30$66.45$96.00 07/24$66.45–$141.25$66.4531
$550.00Jan 15$68.70$77.60$73.15$90.00 07/24$73.15–$150.65$73.1589
$340.00Aug 21$114.00$126.20$120.10--$120.10–$120.10—$114.002
$340.00Dec 18$152.40$166.40$159.40--$159.40–$159.40—$152.402
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$44.80$48.80$46.80$39.10 07/24$27.40–$52.30$44.80191
$450.00Sep 18$60.10$67.80$63.95$44.38 07/23$42.05–$63.95$60.104
$450.00Oct 16$72.20$79.30$75.75$63.26 07/20$47.80–$76.45$72.2022
$450.00Nov 20$86.30$94.70$90.50$78.30 07/14$57.10–$90.95$86.302
$450.00Dec 18$92.20$101.40$96.80$92.90 07/16$68.55–$96.80$92.909
$440.00Aug 21$37.10$46.20$41.65$26.44 07/23$22.60–$46.80$37.10106
$440.00Sep 18$54.00$62.50$58.25$46.00 07/20$38.65–$58.25$54.0051
$440.00Oct 16$66.70$73.80$70.25$73.40 07/17$44.05–$70.90$70.2587
$440.00Nov 20$80.20$89.10$84.65$65.90 06/29$52.95–$84.85$80.202
$440.00Dec 18$86.10$95.80$90.95$72.00 06/09$64.35–$90.95$86.104
$460.00Aug 21$48.50$56.70$52.60$33.00 07/23$29.35–$58.80$48.5085
$460.00Sep 18$64.00$72.70$68.35$73.10 07/17$44.95–$68.35$68.352
$460.00Oct 16$77.90$84.80$81.35$58.83 07/21$49.30–$82.90$77.9028
$460.00Nov 20$92.20$101.00$96.60$83.05 07/20$60.75–$96.75$92.2011
$460.00Jan 15$101.40$112.40$106.90$85.10 06/30$78.60–$106.90$101.401
$460.00Dec 18$97.00$106.30$101.65--$93.90–$101.65$97.0012
$430.00Aug 21$32.00$41.60$36.80$22.10 07/23$20.35–$43.30$32.0040
$430.00Oct 16$59.60$68.40$64.00$60.00 07/13$40.40–$64.00$60.008
$430.00Dec 18$80.60$90.40$85.50$59.00 06/18$60.70–$85.50$80.604
$430.00Jan 15$85.70$95.50$90.60$76.95 07/24$65.75–$90.60$85.701
$470.00Aug 21$56.00$62.40$59.20$47.00 07/24$33.50–$65.70$56.0037
$470.00Oct 16$83.60$90.40$87.00$78.40 07/15$54.95–$87.95$83.6014
$470.00Dec 18$101.20$112.60$106.90$102.46 07/17$76.65–$107.45$102.4619
$470.00Jan 15$106.50$119.90$113.20$107.40 07/07$83.00–$113.20$107.401
$420.00Aug 21$28.30$37.90$33.10$23.55 07/24$17.75–$40.20$28.3035
$420.00Sep 18$43.30$52.70$48.00$50.40 07/17$30.55–$48.00$48.001
$420.00Oct 16$56.30$63.50$59.90$50.75 07/09$36.75–$59.90$56.309
$420.00Jan 15$80.10$90.00$85.05$76.50 07/20$61.85–$85.05$80.105
$420.00Dec 18$74.80$84.50$79.65--$73.00–$79.65$74.805
$420.00Nov 20$70.30$78.30$74.30--$74.30–$74.30—$70.302
$480.00Aug 21$62.00$68.40$65.20$49.25 07/24$38.75–$70.55$62.0043
$480.00Sep 18$75.80$84.40$80.10$65.15 07/20$53.45–$80.10$75.802
$480.00Oct 16$87.30$96.30$91.80$65.00 07/21$58.05–$94.55$87.30311
$480.00Nov 20$101.20$112.20$106.70$95.00 07/24$69.90–$108.55$101.201
$480.00Dec 18$104.90$119.80$112.35$97.60 07/24$81.55–$113.55$104.908
$480.00Jan 15$113.00$125.80$119.40$80.90 06/22$88.10–$119.40$113.004
$410.00Aug 21$25.70$32.70$29.20$22.50 07/24$14.75–$35.55$25.7039
$410.00Sep 18$38.80$47.80$43.30$35.12 07/20$27.60–$43.30$38.808
$410.00Oct 16$49.90$58.40$54.15$49.85 07/07$33.85–$54.15$49.9067
$410.00Nov 20$65.30$73.20$69.25$41.20 06/01$45.15–$69.25$65.303
$410.00Dec 18$70.40$79.90$75.15$60.00 06/29$52.45–$75.15$70.403
$490.00Aug 21$68.30$74.30$71.30$54.80 07/24$42.45–$76.95$68.3017
$490.00Sep 18$81.20$90.00$85.60$69.00 07/24$58.35–$85.60$81.2014
$490.00Oct 16$94.30$102.40$98.35$74.49 07/23$64.20–$100.65$94.3014
$490.00Nov 20$106.10$118.70$112.40$87.90 07/23$78.85–$114.35$106.10101
$490.00Dec 18$111.30$125.00$118.15$105.00 07/02$86.30–$120.25$111.3071
$490.00Jan 15$118.20$132.10$125.15$122.12 07/16$92.95–$125.15$122.12122
$400.00Aug 21$22.70$27.60$25.15$17.65 07/24$12.10–$31.45$22.70164
$400.00Sep 18$34.90$43.60$39.25$29.80 07/24$24.35–$39.25$34.903
$400.00Oct 16$45.90$53.80$49.85$46.96 07/16$29.25–$50.25$46.96113
$400.00Nov 20$60.50$68.20$64.35$49.40 07/23$41.60–$64.50$60.5013
$400.00Dec 18$64.40$74.40$69.40$51.30 07/21$48.75–$69.40$64.4014
$400.00Jan 15$69.20$79.20$74.20$63.90 07/24$53.20–$74.20$69.2019
$500.00Aug 21$72.20$80.90$76.55$59.85 07/24$45.80–$81.00$72.2048
$500.00Sep 18$87.70$96.90$92.30$61.70 07/22$62.35–$92.30$87.7067
$500.00Oct 16$99.20$109.00$104.10$79.38 07/23$68.75–$105.20$99.2037
$500.00Nov 20$110.80$124.80$117.80$91.30 07/21$83.75–$121.00$110.805
$500.00Dec 18$119.10$131.80$125.45$107.90 07/24$91.70–$126.85$119.108
$500.00Jan 15$126.80$136.40$131.60$127.50 07/16$98.35–$131.60$127.5023
$390.00Aug 21$18.00$25.60$21.80$16.00 07/24$10.45–$27.60$18.0036
$390.00Sep 18$30.70$39.60$35.15$28.05 07/24$22.30–$35.15$30.7066
$390.00Oct 16$41.30$49.90$45.60$36.65 07/14$26.65–$45.60$41.308
$390.00Nov 20$55.50$63.70$59.60$45.02 07/22$38.35–$59.60$55.502
$390.00Dec 18$60.20$70.10$65.15$44.96 06/22$45.25–$65.15$60.202
$390.00Jan 15$64.80$74.70$69.75$62.78 07/07$50.00–$69.75$64.804
$510.00Aug 21$79.50$88.10$83.80$65.42 07/24$52.25–$89.80$79.5019
$510.00Sep 18$93.70$103.60$98.65$79.60 07/20$66.60–$99.35$93.7070
$510.00Oct 16$105.30$115.20$110.25$93.30 07/20$72.55–$112.75$105.307
$510.00Nov 20$118.10$131.90$125.00$96.50 07/21$87.85–$127.70$118.10116
$510.00Dec 18$125.50$138.20$131.85$71.01 06/03$96.95–$134.00$125.508
$510.00Jan 15$131.50$144.00$137.75$124.70 07/02$103.05–$137.75$131.505
$380.00Aug 21$14.10$22.80$18.45$12.40 07/24$8.65–$23.25$14.1039
$380.00Sep 18$28.30$33.70$31.00$30.23 07/16$19.25–$31.00$30.231
$380.00Oct 16$37.60$45.40$41.50$38.49 07/16$24.65–$41.50$38.4933
$380.00Nov 20$50.10$59.00$54.55$43.55 07/24$34.00–$54.55$50.1013
$380.00Dec 18$55.40$65.20$60.30$41.70 06/22$42.30–$60.30$55.405
$380.00Jan 15$59.90$69.90$64.90--$61.40–$64.90$59.901
$520.00Aug 21$86.60$95.00$90.80$72.16 07/24$54.60–$95.35$86.6015
$520.00Sep 18$100.40$109.80$105.10$73.68 07/21$73.05–$105.20$100.404
$520.00Oct 16$111.80$121.90$116.85$98.67 07/24$76.80–$119.30$111.8023
$520.00Nov 20$123.40$138.50$130.95$109.75 06/29$94.00–$134.05$123.402
$520.00Dec 18$129.80$144.90$137.35$134.37 07/16$102.20–$140.30$134.3712
$520.00Jan 15$137.40$151.10$144.25$141.60 07/16$107.05–$144.25$141.606
$370.00Aug 21$12.30$20.00$16.15--$16.15–$16.15—$12.3025
$370.00Sep 18$24.40$31.40$27.90--$27.90–$27.90—$24.401
$370.00Oct 16$33.10$40.90$37.00--$37.00–$37.00—$33.106
$370.00Nov 20$45.10$54.70$49.90--$49.90–$49.90—$45.102
$370.00Dec 18$50.70$60.60$55.65--$55.65–$55.65—$50.7022
$370.00Jan 15$55.50$65.30$60.40--$60.40–$60.40—$55.5016
$530.00Aug 21$94.00$102.60$98.30$78.68 07/24$59.10–$102.55$94.0013
$530.00Oct 16$117.40$130.90$124.15$111.58 07/13$81.85–$125.95$117.4029
$530.00Dec 18$136.50$151.20$143.85$119.60 07/21$105.85–$147.25$136.504
$530.00Nov 20$130.40$145.00$137.70--$129.80–$137.70$130.401
$360.00Aug 21$10.50$16.00$13.25--$13.25–$13.25—$10.5022
$360.00Sep 18$22.30$27.60$24.95--$24.95–$24.95—$22.306
$360.00Oct 16$28.30$37.40$32.85--$32.85–$32.85—$28.3018
$360.00Nov 20$40.50$50.50$45.50--$45.50–$45.50—$40.501
$360.00Dec 18$45.90$55.90$50.90--$50.90–$50.90—$45.908
$540.00Aug 21$100.40$110.10$105.25$66.10 07/21$65.65–$109.15$100.406
$540.00Oct 16$123.80$138.00$130.90$101.80 06/29$86.30–$132.55$123.8078

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 542
Total Puts 274
Put/Call Ratio 0.51
Net Difference 268

Prior's Put/Call Breakdown

Total Calls 243
Total Puts 163
Put/Call Ratio 0.67
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 2,149
Total Puts 2,909
Average Put/Call Ratio 1.59
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