Tour v477
FN
FABRINET
$441.89 +0.58%
(7/30 18:08) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:04)
◀ 7/31 15:05 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 441
Calls: 165 (37%)
Puts: 276 (63%)
Prior (07/29) 816
Calls: 542 (66%)
Puts: 274 (34%)
Current vs Prior -45.96%
Calls: -69.56% (Calls)
Puts: +0.73% (Puts)
Prior 7-Day Total 3,806
Calls: 2,096 (55%)
Puts: 1,710 (45%)
Prior 7-Day Average 543
Calls: 299 (55%)
Puts: 244 (45%)
Current vs Prior 7-Day Avg -18.89%
Calls: -44.90%
Puts: +12.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $1.34M
Calls: $379.6K (28%)
Puts: $955.9K (72%)
Prior (07/29) $1.91M
Calls: $905.5K (47%)
Puts: $1.01M (53%)
Current vs Prior -30.26%
Calls: -58.08%
Puts: -5.29%
Prior 7-Day Total $15.85M
Calls: $9.95M (63%)
Puts: $5.90M (37%)
Prior 7-Day Average $2.26M
Calls: $1.42M (63%)
Puts: $842.7K (37%)
Current vs Prior 7-Day Avg -41.02%
Calls: -73.30%
Puts: +13.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 1.67
Prior (07/29) 0.51
Current vs Prior +230.88%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +62.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 14,607
Calls: 7,789 (53%)
Puts: 6,818 (47%)
Prior (07/29) 14,024
Calls: 7,440 (53%)
Puts: 6,584 (47%)
Current vs Prior +4.16%
Prior 7-Day Total 96,908
Calls: 50,601 (52%)
Puts: 46,307 (48%)
Prior 7-Day Average 13,844
Calls: 7,228 (52%)
Puts: 6,615 (48%)
Current vs Prior 7-Day Avg +5.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.34% | 28.50%
Prior 22.95% | 29.16%
Current vs Prior -7.03% | -2.25%
Prior 7-Day Avg 20.84% | 29.97%
Current vs 7-Day Avg +2.41% | -4.89%
Prior 7-Day Eod 22.95% | 29.16%
Current vs 7-Day Eod -7.03% | -2.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.36% | 7.37%
Calls: 20.24% | 9.31%
Puts: 20.48% | 5.43%
Prior 18.89% | 10.92%
Calls: 19.46% | 14.22%
Puts: 18.32% | 7.61%
Current vs Prior +7.78% | -32.51%
Prior 7-Day Avg 28.30% | 10.89%
Calls: 17.23% | 10.08%
Puts: 39.36% | 11.69%
Current vs 7-Day Avg -28.05% | -32.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($955.9K). Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 231% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2196.30106.30$101.309.9%--0.7213

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 (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2152.0061.60$56.8016.9%--0.6414
$440.00Aug 2141.3050.60$45.9520.2%10.561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2196.30106.30$101.309.9%--0.7213
$520.00Aug 2189.2099.20$94.2010.6%--0.7014
$510.00Aug 2181.5091.40$86.4511.5%--0.6615
$500.00Aug 2174.3084.20$79.2512.5%--0.6447
$490.00Aug 2167.0076.90$71.9513.8%--0.6117

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 124, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2115.4017.90$16.6515.0%50.28108
$510.00Aug 2118.6025.30$21.9530.5%30.3421
$480.00Aug 2128.6031.90$30.2510.9%20.4219
$500.00Aug 2122.5026.60$24.5516.7%20.36153
$440.00Aug 2141.3050.60$45.9520.2%10.561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2113.8020.00$16.9036.7%910.2339
$390.00Aug 2119.3021.50$20.4010.8%50.2648
$400.00Aug 2122.6025.80$24.2013.2%30.30162
$410.00Aug 2126.2031.60$28.9018.7%20.3353
$470.00Aug 2154.6064.60$59.6016.8%20.5437

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 3.76, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$2.10$7.90$2.103.76$522.10
$490.00$500.00Aug 21$2.25$7.75$2.253.44$492.25
$500.00$510.00Aug 21$2.60$7.40$2.602.85$502.60
$510.00$520.00Aug 21$3.20$6.80$3.202.13$513.20
$480.00$490.00Aug 21$3.45$6.55$3.451.90$483.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Aug 21$2.15$7.85$2.153.65$377.85
$420.00$410.00Aug 21$2.20$7.80$2.203.55$417.80
$370.00$360.00Aug 21$2.70$7.30$2.702.70$367.30
$390.00$380.00Aug 21$3.50$6.50$3.501.86$386.50
$400.00$390.00Aug 21$3.80$6.20$3.801.63$396.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.44, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$440.00Aug 21$10.85$10.85$9.151.19$430.85
$470.00$480.00Aug 21$5.00$5.00$5.001.00$475.00
$440.00$470.00Aug 21$10.70$10.70$19.300.55$450.70
$480.00$490.00Aug 21$3.45$3.45$6.550.53$483.45
$510.00$520.00Aug 21$3.20$3.20$6.800.47$513.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Aug 21$7.75$7.75$2.253.44$512.25
$500.00$490.00Aug 21$7.30$7.30$2.702.70$492.70
$510.00$500.00Aug 21$7.20$7.20$2.802.57$502.80
$530.00$520.00Aug 21$7.10$7.10$2.902.45$522.90
$490.00$480.00Aug 21$6.65$6.65$3.351.99$483.35

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 19.89% of stock, avg 22.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$56.80$31.10$87.90$332.10$507.9019.89%
$440.00Aug 21$45.95$41.95$87.90$352.10$527.9019.89%
$470.00Aug 21$35.25$59.60$94.85$375.15$564.8521.46%
$480.00Aug 21$30.25$65.30$95.55$384.45$575.5521.62%
$490.00Aug 21$26.80$71.95$98.75$391.25$588.7522.35%
$500.00Aug 21$24.55$79.25$103.80$396.20$603.8023.49%
$510.00Aug 21$21.95$86.45$108.40$401.60$618.4024.53%
$520.00Aug 21$18.75$94.20$112.95$407.05$632.9525.56%
$530.00Aug 21$16.65$101.30$117.95$412.05$647.9526.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.51% of stock, avg 14.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$410.00Aug 21$21.95$28.90$50.85$359.15$560.85
$510.00$420.00Aug 21$21.95$31.10$53.05$366.95$563.05
$500.00$410.00Aug 21$24.55$28.90$53.45$356.55$553.45
$500.00$420.00Aug 21$24.55$31.10$55.65$364.35$555.65
$490.00$410.00Aug 21$26.80$28.90$55.70$354.30$545.70
$490.00$420.00Aug 21$26.80$31.10$57.90$362.10$547.90
$480.00$410.00Aug 21$30.25$28.90$59.15$350.85$539.15
$510.00$430.00Aug 21$21.95$37.50$59.45$370.55$569.45
$480.00$420.00Aug 21$30.25$31.10$61.35$358.65$541.35
$500.00$430.00Aug 21$24.55$37.50$62.05$367.95$562.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 65.67, avg credit $8.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430480/490Aug 21$9.85$0.1565.67$420.15$489.85
440/450480/490Aug 21$9.85$0.1565.67$440.15$489.85
400/410470/480Aug 21$9.70$0.3032.33$400.30$479.70
420/430510/520Aug 21$9.60$0.4024.00$420.40$519.60
440/450510/520Aug 21$9.60$0.4024.00$440.40$519.60
430/440470/480Aug 21$9.45$0.5517.18$430.55$479.45
420/430500/510Aug 21$9.00$1.009.00$421.00$509.00
440/450500/510Aug 21$9.00$1.009.00$441.00$509.00
390/400470/480Aug 21$8.80$1.207.33$391.20$478.80
420/430490/500Aug 21$8.65$1.356.41$421.35$498.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$1.10$8.908.09
$480.00$490.00$500.00Aug 21$1.20$8.807.33
$470.00$480.00$490.00Aug 21$1.55$8.455.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.30$9.7032.33
$500.00$510.00$520.00Aug 21$0.55$9.4517.18
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$390.00$400.00$410.00Aug 21$0.90$9.1010.11
$450.00$460.00$470.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-24.55, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Aug 21-$24.55$5.45
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Aug 21-$9.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.47%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$33.000.466.4%7.47%13.83%134
$480.00Aug 21$28.600.428.6%6.47%15.10%219
$490.00Aug 21$24.600.3910.9%5.57%16.45%111
$500.00Aug 21$22.500.3613.2%5.09%18.24%2153
$510.00Aug 21$18.600.3415.4%4.21%19.62%321
$520.00Aug 21$17.200.3017.7%3.89%21.57%131
$530.00Aug 21$15.400.2819.9%3.49%23.42%5108

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, 145 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 $390.00 12-18 call last traded $146.00 on 07/13 (now $117.90/$128.80) — try a limit near $123.35. Also watch the $450.00 01-15 call last traded $163.82 on 07/21 (now $97.80/$107.30) — try a limit near $102.55; the $400.00 01-15 call last traded $185.00 on 07/22 (now $119.80/$131.50) — try a limit near $125.65. Most tradeable put: the $520.00 11-20 put last traded $109.75 on 06/29 (now $129.20/$140.00) — try a limit near $129.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$41.60$50.70$46.15$114.13 07/21$34.95–$113.40$46.151
$440.00Dec 18$95.20$104.90$100.05$160.08 07/21$86.45–$167.00$100.056
$440.00Jan 15$101.80$113.90$107.85$132.50 07/10$93.05–$174.90$107.852
$440.00Oct 16$70.70$80.30$75.50--$75.50–$75.50—$70.702
$430.00Aug 21$46.10$55.40$50.75$84.20 07/07$39.15–$120.60$50.755
$430.00Oct 16$74.80$84.20$79.50$102.67 07/16$66.20–$147.20$79.504
$430.00Sep 18$62.70$72.70$67.70--$67.70–$67.70—$62.701
$430.00Nov 20$92.00$102.00$97.00--$97.00–$97.00—$92.001
$430.00Dec 18$100.30$110.20$105.25--$105.25–$105.25—$100.303
$430.00Jan 15$106.60$117.00$111.80--$111.80–$111.80—$106.601
$450.00Aug 21$37.30$46.80$42.05$99.70 07/23$30.45–$106.95$42.057
$450.00Dec 18$92.00$102.00$97.00$123.13 07/10$82.95–$161.80$97.0016
$450.00Jan 15$97.80$107.30$102.55$163.82 07/21$89.35–$169.95$102.55548
$450.00Oct 16$66.40$76.10$71.25--$58.60–$93.55$66.404
$420.00Aug 21$51.70$60.60$56.15$129.13 07/21$43.55–$127.75$56.1514
$420.00Oct 16$79.40$88.90$84.15$248.87 05/29$71.00–$153.15$84.153
$420.00Dec 18$101.50$117.00$109.25$152.47 07/14$94.45–$177.40$109.254
$420.00Jan 15$108.40$122.40$115.40$185.90 07/21$100.40–$185.35$115.401
$420.00Sep 18$67.10$77.10$72.10--$72.10–$72.10—$67.101
$420.00Nov 20$96.80$106.80$101.80--$101.80–$101.80—$96.801
$460.00Aug 21$33.50$43.10$38.30$58.00 07/17$27.80–$100.45$38.308
$460.00Oct 16$62.00$71.80$66.90$88.47 07/13$54.45–$129.45$66.902
$460.00Nov 20$79.50$89.40$84.45$149.89 07/21$70.80–$147.90$84.452
$460.00Dec 18$86.80$96.60$91.70$150.08 07/21$79.45–$156.55$91.7036
$460.00Jan 15$93.80$103.10$98.45$165.30 07/21$86.05–$163.60$98.452
$460.00Sep 18$49.30$59.30$54.30--$54.30–$54.30—$49.301
$410.00Aug 21$56.80$66.30$61.55$89.60 07/24$47.70–$135.20$61.553
$410.00Dec 18$106.20$121.90$114.05--$114.05–$114.05—$106.203
$410.00Jan 15$115.10$126.90$121.00--$121.00–$121.00—$115.101
$470.00Aug 21$28.20$38.10$33.15$87.00 07/21$23.70–$94.35$33.1534
$470.00Oct 16$58.00$67.90$62.95$97.50 07/08$51.10–$124.55$62.954
$470.00Nov 20$75.20$85.10$80.15$120.36 07/09$67.90–$142.60$80.157
$470.00Jan 15$89.90$99.60$94.75$116.45 07/17$82.50–$159.85$94.753
$470.00Sep 18$43.90$53.80$48.85--$48.85–$48.85—$43.901
$470.00Dec 18$83.30$93.20$88.25--$88.25–$88.25—$83.303
$400.00Aug 21$63.30$72.40$67.85$123.43 07/20$52.55–$143.20$67.856
$400.00Oct 16$89.70$99.20$94.45$122.60 07/15$78.80–$166.15$94.453
$400.00Dec 18$113.90$126.00$119.95$184.50 07/21$102.40–$189.00$119.957
$400.00Jan 15$119.80$131.50$125.65$185.00 07/22$108.65–$195.95$125.654
$480.00Aug 21$26.60$32.60$29.60$57.90 07/24$22.40–$87.85$29.6018
$480.00Sep 18$41.20$51.10$46.15$70.00 07/24$35.65–$105.80$46.153
$480.00Dec 18$79.40$89.20$84.30$129.30 07/02$72.80–$147.25$84.3057
$480.00Jan 15$85.90$95.80$90.85$102.91 07/17$79.60–$155.35$90.857
$480.00Oct 16$54.10$63.90$59.00--$59.00–$59.00—$54.101
$480.00Nov 20$71.40$81.20$76.30--$76.30–$76.30—$71.403
$390.00Dec 18$117.90$128.80$123.35$146.00 07/13$106.50–$194.70$123.354
$390.00Jan 15$123.40$137.10$130.25$195.80 07/22$112.30–$201.55$130.25--
$390.00Oct 16$95.00$104.10$99.55--$99.55–$99.55—$95.001
$390.00Nov 20$109.70$123.50$116.60--$116.60–$116.60—$109.701
$490.00Aug 21$22.00$29.10$25.55$51.52 07/24$18.25–$82.05$25.5511
$490.00Oct 16$50.50$60.30$55.40$79.23 07/24$44.00–$114.25$55.403
$490.00Jan 15$83.50$92.30$87.90$122.84 07/02$76.15–$150.80$87.903
$490.00Sep 18$37.20$47.20$42.20--$42.20–$42.20—$37.201
$490.00Nov 20$67.90$77.80$72.85--$72.85–$72.85—$67.901
$490.00Dec 18$75.60$85.50$80.55--$80.55–$80.55—$75.6013
$380.00Jan 15$128.30$142.00$135.15$247.01 06/18$118.90–$206.35$135.151
$380.00Oct 16$100.80$112.00$106.40--$106.40–$106.40—$100.801
$380.00Dec 18$122.90$135.60$129.25--$129.25–$129.25—$122.902
$500.00Aug 21$19.20$26.30$22.75$43.80 07/24$16.80–$77.85$22.75152
$500.00Sep 18$34.10$43.90$39.00$61.50 07/24$29.80–$95.15$39.0076
$500.00Oct 16$46.70$56.60$51.65$106.78 07/21$42.70–$110.30$51.6517
$500.00Nov 20$64.30$74.30$69.30$94.30 07/15$58.20–$128.20$69.30140
$500.00Dec 18$72.20$82.00$77.10$107.90 07/17$66.60–$138.05$77.1015
$500.00Jan 15$78.80$88.50$83.65$123.75 07/24$73.85–$145.80$83.6522
$370.00Nov 20$120.50$134.00$127.25$149.65 07/10$108.80–$199.45$127.251
$370.00Dec 18$126.40$141.40$133.90$187.19 07/20$115.75–$207.15$133.904
$510.00Aug 21$16.70$23.70$20.20$43.42 07/24$14.70–$71.30$20.2020
$510.00Sep 18$31.30$41.10$36.20$73.80 07/20$27.20–$90.40$36.203
$510.00Oct 16$44.40$54.10$49.25$100.90 07/22$40.45–$105.60$49.252
$510.00Dec 18$69.30$79.30$74.30$90.00 07/16$63.40–$132.25$74.3016
$510.00Jan 15$76.20$85.70$80.95$143.00 07/21$70.90–$141.25$80.959
$510.00Nov 20$61.30$71.20$66.25--$66.25–$66.25—$61.301
$360.00Aug 21$90.80$99.80$95.30--$95.30–$95.30—$90.802
$360.00Oct 16$110.40$124.80$117.60--$117.60–$117.60—$110.401
$360.00Nov 20$126.30$139.60$132.95--$132.95–$132.95—$126.301
$360.00Dec 18$133.80$146.10$139.95--$139.95–$139.95—$133.802
$520.00Aug 21$14.10$20.90$17.50$42.40 07/24$11.85–$66.75$17.5031
$520.00Oct 16$40.90$50.40$45.65$70.20 07/17$37.80–$100.95$45.653
$520.00Nov 20$57.20$66.90$62.05$102.96 07/20$52.85–$118.70$62.052
$520.00Dec 18$66.00$76.00$71.00$100.80 07/24$60.80–$128.75$71.0017
$520.00Jan 15$72.30$82.30$77.30$125.00 07/06$68.10–$137.85$77.302
$350.00Oct 16$119.10$131.00$125.05--$125.05–$125.05—$119.102
$350.00Nov 20$132.10$145.30$138.70--$138.70–$138.70—$132.101
$350.00Dec 18$139.40$152.00$145.70--$145.70–$145.70—$139.404
$530.00Aug 21$13.10$19.90$16.50$36.85 07/24$12.20–$61.55$16.50109
$530.00Sep 18$26.00$32.50$29.25$79.33 07/21$23.00–$81.00$29.253
$530.00Oct 16$38.20$48.10$43.15$92.45 07/22$34.65–$96.20$43.154
$530.00Nov 20$53.90$63.70$58.80$97.00 07/20$50.20–$114.55$58.802
$530.00Dec 18$62.60$72.50$67.55$97.00 07/24$58.55–$124.95$67.5516
$530.00Jan 15$68.50$78.20$73.35$145.71 07/01$65.45–$133.25$73.358
$340.00Aug 21$106.50$116.80$111.65--$111.65–$111.65—$106.502
$340.00Dec 18$143.80$158.00$150.90--$150.90–$150.90—$143.802
$540.00Aug 21$11.40$18.30$14.85$33.40 07/24$9.25–$56.85$14.8518
$540.00Sep 18$23.00$31.20$27.10$77.30 07/21$20.35–$76.60$27.103
$540.00Oct 16$35.10$44.90$40.00$60.60 07/16$32.25–$91.70$40.008
$540.00Nov 20$52.10$61.80$56.95$164.80 06/22$47.70–$110.25$56.95201
$540.00Dec 18$59.70$69.60$64.65$86.46 07/16$56.15–$120.80$64.653
$540.00Jan 15$66.20$75.90$71.05$100.40 07/24$62.90–$129.20$71.053
$330.00Nov 20$143.70$157.60$150.65--$150.65–$150.65—$143.702
$330.00Dec 18$151.20$163.30$157.25--$157.25–$157.25—$151.203
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$39.70$48.70$44.20$26.44 07/23$22.60–$56.85$39.70114
$440.00Sep 18$55.20$64.40$59.80$46.00 07/20$38.65–$71.25$55.2051
$440.00Oct 16$65.70$75.60$70.65$73.40 07/17$48.80–$83.95$70.6587
$440.00Nov 20$82.30$91.80$87.05$65.90 06/29$63.30–$99.40$82.303
$440.00Dec 18$88.60$98.20$93.40$72.00 06/09$70.90–$103.90$88.604
$440.00Jan 15$93.50$103.10$98.30--$98.30–$98.30—$93.503
$430.00Aug 21$36.00$40.60$38.30$22.10 07/23$20.35–$50.80$36.0039
$430.00Oct 16$59.70$69.40$64.55$60.00 07/13$44.50–$77.15$60.008
$430.00Dec 18$83.40$92.80$88.10$59.00 06/18$67.00–$97.50$83.402
$430.00Jan 15$87.40$97.00$92.20$76.95 07/24$72.75–$101.40$87.401
$430.00Sep 18$48.80$58.80$53.80--$53.80–$53.80—$48.801
$450.00Aug 21$45.60$49.70$47.65$39.10 07/24$27.40–$63.50$45.60192
$450.00Sep 18$60.30$70.00$65.15$44.38 07/23$42.05–$76.90$60.308
$450.00Oct 16$74.20$80.50$77.35$63.26 07/20$52.35–$90.70$74.2021
$450.00Nov 20$87.20$97.00$92.10$78.30 07/14$67.00–$106.10$87.202
$450.00Dec 18$93.40$103.30$98.35$92.90 07/16$75.05–$110.60$93.409
$450.00Jan 15$99.30$108.90$104.10--$104.10–$104.10—$99.302
$420.00Aug 21$30.90$39.20$35.05$23.55 07/24$17.75–$45.10$30.9035
$420.00Sep 18$45.40$54.60$50.00$50.40 07/17$30.55–$59.35$50.007
$420.00Oct 16$56.70$65.90$61.30$50.75 07/09$41.30–$72.25$56.709
$420.00Jan 15$82.20$91.70$86.95$76.50 07/20$68.15–$96.10$82.205
$420.00Nov 20$71.20$81.10$76.15--$76.15–$76.15—$71.202
$420.00Dec 18$77.90$87.90$82.90--$82.90–$82.90—$77.905
$460.00Aug 21$50.30$59.90$55.10$33.00 07/23$29.35–$69.90$50.3081
$460.00Sep 18$65.20$75.10$70.15$73.10 07/17$44.95–$84.25$70.152
$460.00Oct 16$78.00$87.10$82.55$58.83 07/21$57.10–$96.55$78.0028
$460.00Nov 20$93.50$103.00$98.25$83.05 07/20$72.00–$109.40$93.5011
$460.00Jan 15$102.50$114.00$108.25$85.10 06/30$87.05–$120.90$102.501
$460.00Dec 18$99.50$109.30$104.40--$104.40–$104.40—$99.5012
$410.00Aug 21$27.50$32.10$29.80$22.50 07/24$14.75–$39.60$27.5053
$410.00Sep 18$40.90$49.70$45.30$35.12 07/20$27.60–$53.80$40.909
$410.00Oct 16$50.80$60.30$55.55$49.85 07/07$37.60–$65.65$50.8067
$410.00Nov 20$66.50$76.00$71.25$41.20 06/01$52.00–$80.25$66.503
$410.00Dec 18$72.50$82.20$77.35$60.00 06/29$58.50–$86.45$72.503
$410.00Jan 15$76.90$86.20$81.55--$81.55–$81.55—$76.902
$470.00Aug 21$56.40$65.70$61.05$47.00 07/24$33.50–$76.85$56.4037
$470.00Oct 16$83.30$93.00$88.15$78.40 07/15$61.40–$101.75$83.3014
$470.00Dec 18$102.40$115.90$109.15$102.46 07/17$85.10–$123.45$102.4619
$470.00Jan 15$106.50$121.20$113.85$107.40 07/07$93.00–$126.45$107.401
$400.00Aug 21$22.50$29.00$25.75$17.65 07/24$12.10–$34.95$22.50163
$400.00Sep 18$36.10$45.20$40.65$29.80 07/24$24.35–$49.20$36.103
$400.00Oct 16$46.60$56.00$51.30$46.96 07/16$34.10–$59.65$46.96113
$400.00Nov 20$60.20$70.20$65.20$49.40 07/23$47.10–$75.30$60.2012
$400.00Dec 18$67.40$76.90$72.15$51.30 07/21$52.85–$80.65$67.4016
$400.00Jan 15$70.30$80.30$75.30$63.90 07/24$58.95–$84.00$70.3019
$480.00Aug 21$62.40$71.70$67.05$49.25 07/24$38.75–$84.45$62.4040
$480.00Sep 18$77.50$87.20$82.35$65.15 07/20$53.45–$97.75$77.502
$480.00Oct 16$89.90$99.00$94.45$65.00 07/21$66.65–$109.55$89.90311
$480.00Nov 20$102.50$117.10$109.80$95.00 07/24$82.20–$123.00$102.501
$480.00Dec 18$109.90$122.50$116.20$97.60 07/24$90.70–$130.15$109.908
$480.00Jan 15$114.30$128.20$121.25$80.90 06/22$97.05–$133.45$114.305
$390.00Aug 21$20.20$25.40$22.80$16.00 07/24$10.45–$33.30$20.2078
$390.00Sep 18$31.80$41.00$36.40$28.05 07/24$22.30–$43.95$31.8066
$390.00Oct 16$42.00$51.00$46.50$36.65 07/14$30.25–$55.70$42.008
$390.00Nov 20$57.10$66.50$61.80$45.02 07/22$44.05–$71.20$57.102
$390.00Dec 18$62.60$71.20$66.90$44.96 06/22$50.50–$75.50$62.602
$390.00Jan 15$66.60$76.00$71.30$62.78 07/07$55.40–$79.35$66.604
$490.00Aug 21$70.20$78.60$74.40$54.80 07/24$42.65–$92.20$70.2017
$490.00Sep 18$83.30$93.20$88.25$69.00 07/24$58.35–$105.10$83.3014
$490.00Oct 16$96.10$105.20$100.65$74.49 07/23$72.10–$116.10$96.1011
$490.00Nov 20$109.70$121.40$115.55$87.90 07/23$87.55–$129.50$109.70101
$490.00Dec 18$113.80$127.80$120.80$105.00 07/02$95.50–$136.35$113.8071
$490.00Jan 15$119.60$131.80$125.70$122.12 07/16$102.85–$140.85$122.12123
$380.00Aug 21$15.40$20.50$17.95$12.40 07/24$8.65–$27.70$15.4039
$380.00Sep 18$27.40$36.80$32.10$30.23 07/16$19.25–$39.65$30.232
$380.00Oct 16$36.70$46.50$41.60$38.49 07/16$27.55–$49.85$38.4933
$380.00Nov 20$52.20$61.40$56.80$43.55 07/24$38.05–$64.70$52.2014
$380.00Dec 18$57.50$67.20$62.35$41.70 06/22$46.75–$69.50$57.505
$380.00Jan 15$61.50$70.80$66.15--$66.15–$66.15—$61.501
$500.00Aug 21$76.60$86.10$81.35$59.85 07/24$45.80–$99.75$76.6048
$500.00Sep 18$89.70$99.70$94.70$61.70 07/22$62.35–$112.40$89.7067
$500.00Oct 16$100.70$111.70$106.20$79.38 07/23$75.80–$125.10$100.7036
$500.00Nov 20$116.00$127.70$121.85$91.30 07/21$93.20–$136.85$116.005
$500.00Dec 18$121.20$136.00$128.60$107.90 07/24$100.90–$144.15$121.208
$500.00Jan 15$127.40$140.00$133.70$127.50 07/16$107.25–$147.35$127.5024
$370.00Aug 21$12.20$19.50$15.85--$15.85–$23.70$12.2040
$370.00Sep 18$26.00$32.00$29.00--$29.00–$29.00—$26.002
$370.00Oct 16$34.50$42.80$38.65--$38.65–$38.65—$34.506
$370.00Nov 20$47.40$56.90$52.15--$52.15–$52.15—$47.402
$370.00Dec 18$53.20$62.30$57.75--$57.75–$57.75—$53.2022
$370.00Jan 15$57.00$66.20$61.60--$61.60–$61.60—$57.0016
$510.00Aug 21$82.40$91.40$86.90$65.42 07/24$52.25–$108.55$82.4015
$510.00Sep 18$96.60$106.30$101.45$79.60 07/20$66.60–$119.85$96.6070
$510.00Oct 16$106.20$118.40$112.30$93.30 07/20$80.90–$131.05$106.207
$510.00Nov 20$121.50$135.10$128.30$96.50 07/21$98.10–$143.50$121.50116
$510.00Dec 18$126.20$141.30$133.75$71.01 06/03$105.20–$150.40$126.208
$510.00Jan 15$132.00$146.20$139.10$124.70 07/02$112.40–$155.65$132.006
$360.00Aug 21$11.40$17.20$14.30--$13.25–$20.60$11.4034
$360.00Dec 18$48.00$57.50$52.75--$50.90–$60.35$48.008
$360.00Sep 18$22.70$28.30$25.50--$25.50–$25.50—$22.706
$360.00Oct 16$29.40$39.20$34.30--$34.30–$34.30—$29.4018
$360.00Nov 20$42.70$52.40$47.55--$47.55–$47.55—$42.701
$520.00Aug 21$89.90$99.80$94.85$72.16 07/24$55.35–$116.80$89.9014
$520.00Sep 18$101.80$112.90$107.35$73.68 07/21$73.05–$127.75$101.804
$520.00Oct 16$114.40$125.30$119.85$98.67 07/24$86.10–$137.65$114.4023
$520.00Nov 20$129.20$140.00$134.60$109.75 06/29$101.65–$151.75$129.202
$520.00Dec 18$134.40$148.80$141.60$134.37 07/16$110.55–$158.75$134.4012
$520.00Jan 15$138.50$151.70$145.10$141.60 07/16$118.00–$161.00$141.606
$350.00Aug 21$7.80$13.80$10.80--$10.80–$16.85$7.8065
$350.00Sep 18$17.00$25.40$21.20--$21.20–$21.20—$17.0042

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 165
Total Puts 276
Put/Call Ratio 1.67
Net Difference -111

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,096
Total Puts 1,710
Average Put/Call Ratio 1.03
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All