Tour v483
FN
FABRINET
$454.85 +4.46%
(7/31 18:04) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:06)
◀ 8/3 15:05 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 701
Calls: 563 (80%)
Puts: 138 (20%)
Prior (07/31) 441
Calls: 165 (37%)
Puts: 276 (63%)
Current vs Prior +58.96%
Calls: +241.21% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 3,493
Calls: 2,111 (60%)
Puts: 1,382 (40%)
Prior 7-Day Average 499
Calls: 301 (60%)
Puts: 197 (40%)
Current vs Prior 7-Day Avg +40.48%
Calls: +86.69%
Puts: -30.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $1.87M
Calls: $1.44M (77%)
Puts: $429.0K (23%)
Prior (07/31) $1.34M
Calls: $379.6K (28%)
Puts: $955.9K (72%)
Current vs Prior +39.87%
Calls: +279.12%
Puts: -55.12%
Prior 7-Day Total $14.28M
Calls: $8.72M (61%)
Puts: $5.56M (39%)
Prior 7-Day Average $2.04M
Calls: $1.25M (61%)
Puts: $794.0K (39%)
Current vs Prior 7-Day Avg -8.43%
Calls: +15.49%
Puts: -45.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 0.25
Prior (07/31) 1.67
Current vs Prior -85.35%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -73.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 14,838
Calls: 7,852 (53%)
Puts: 6,986 (47%)
Prior (07/31) 14,607
Calls: 7,789 (53%)
Puts: 6,818 (47%)
Current vs Prior +1.58%
Prior 7-Day Total 92,451
Calls: 48,784 (53%)
Puts: 43,667 (47%)
Prior 7-Day Average 13,207
Calls: 6,969 (53%)
Puts: 6,238 (47%)
Current vs Prior 7-Day Avg +12.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.63% | 29.19%
Prior 22.65% | 30.17%
Current vs Prior -4.47% | -3.27%
Prior 7-Day Avg 23.64% | 30.53%
Current vs 7-Day Avg -8.49% | -4.40%
Prior 7-Day Eod 22.65% | 30.17%
Current vs 7-Day Eod -4.47% | -3.27%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.41% | 15.00%
Calls: 12.78% | 14.77%
Puts: 20.04% | 15.22%
Prior 19.76% | 14.66%
Calls: 19.61% | 14.84%
Puts: 19.91% | 14.49%
Current vs Prior -16.95% | +2.32%
Prior 7-Day Avg 15.15% | 10.72%
Calls: 16.17% | 10.05%
Puts: 14.13% | 11.39%
Current vs 7-Day Avg +8.30% | +39.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.44M) vs puts ($429.0K). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (563 calls vs 138 puts). P/C ratio dropping 85% - sentiment shifting bullish.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2126.8029.30$28.058.9%30.3337

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.60, highest 0.69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2157.6067.60$62.6016.0%--0.6714
$430.00Aug 2152.0062.00$57.0017.5%10.631
$440.00Aug 2146.5056.10$51.3018.7%10.602
$450.00Aug 2145.4051.60$48.5012.8%10.567
$460.00Aug 2140.6047.10$43.8514.8%10.539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2189.4099.40$94.4010.6%--0.6913
$520.00Aug 2181.9091.90$86.9011.5%--0.6614
$510.00Aug 2174.9084.90$79.9012.5%--0.6315
$500.00Aug 2168.0078.00$73.0013.7%50.6047
$490.00Aug 2161.7071.70$66.7015.0%--0.5717

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 193, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2126.0030.00$28.0014.3%530.40155
$510.00Aug 2123.1026.10$24.6012.2%270.3624
$470.00Aug 2136.6042.00$39.3013.7%230.4934
$480.00Aug 2133.0036.50$34.7510.1%100.4621
$530.00Aug 2116.9021.40$19.1523.5%60.30109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2112.8016.10$14.4522.8%320.2083
$370.00Aug 2111.1016.80$13.9540.9%160.1839
$500.00Aug 2168.0078.00$73.0013.7%50.6047
$390.00Aug 2116.3019.40$17.8517.4%30.2343
$420.00Aug 2126.8029.30$28.058.9%30.3337

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 19.00, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$1.95$8.05$1.954.13$511.95
$440.00$450.00Aug 21$2.80$7.20$2.802.57$442.80
$480.00$490.00Aug 21$2.85$7.15$2.852.51$482.85
$500.00$510.00Aug 21$3.40$6.60$3.401.94$503.40
$520.00$530.00Aug 21$3.50$6.50$3.501.86$523.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Aug 21$0.50$9.50$0.5019.00$379.50
$400.00$390.00Aug 21$2.70$7.30$2.702.70$397.30
$390.00$380.00Aug 21$3.40$6.60$3.401.94$386.60
$410.00$400.00Aug 21$3.50$6.50$3.501.86$406.50
$420.00$410.00Aug 21$4.00$6.00$4.001.50$416.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.00, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 21$5.70$5.70$4.301.33$435.70
$420.00$430.00Aug 21$5.60$5.60$4.401.27$425.60
$450.00$460.00Aug 21$4.65$4.65$5.350.87$454.65
$460.00$470.00Aug 21$4.55$4.55$5.450.83$464.55
$470.00$480.00Aug 21$4.55$4.55$5.450.83$474.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$520.00Aug 21$7.50$7.50$2.503.00$522.50
$520.00$510.00Aug 21$7.00$7.00$3.002.33$513.00
$510.00$500.00Aug 21$6.90$6.90$3.102.23$503.10
$500.00$490.00Aug 21$6.30$6.30$3.701.70$493.70
$440.00$430.00Aug 21$6.10$6.10$3.901.56$433.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 19.80% of stock, avg 21.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Aug 21$57.00$33.05$90.05$339.95$520.0519.80%
$440.00Aug 21$51.30$39.15$90.45$349.55$530.4519.89%
$420.00Aug 21$62.60$28.05$90.65$329.35$510.6519.93%
$450.00Aug 21$48.50$44.30$92.80$357.20$542.8020.40%
$460.00Aug 21$43.85$49.90$93.75$366.25$553.7520.61%
$470.00Aug 21$39.30$55.05$94.35$375.65$564.3520.74%
$480.00Aug 21$34.75$60.60$95.35$384.65$575.3520.96%
$490.00Aug 21$31.90$66.70$98.60$391.40$588.6021.68%
$500.00Aug 21$28.00$73.00$101.00$399.00$601.0022.21%
$510.00Aug 21$24.60$79.90$104.50$405.50$614.5022.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.58% of stock, avg 15.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$420.00Aug 21$24.60$28.05$52.65$367.35$562.65
$500.00$420.00Aug 21$28.00$28.05$56.05$363.95$556.05
$510.00$430.00Aug 21$24.60$33.05$57.65$372.35$567.65
$490.00$420.00Aug 21$31.90$28.05$59.95$360.05$549.95
$500.00$430.00Aug 21$28.00$33.05$61.05$368.95$561.05
$480.00$420.00Aug 21$34.75$28.05$62.80$357.20$542.80
$510.00$440.00Aug 21$24.60$39.15$63.75$376.25$573.75
$490.00$430.00Aug 21$31.90$33.05$64.95$365.05$554.95
$500.00$440.00Aug 21$28.00$39.15$67.15$372.85$567.15
$470.00$420.00Aug 21$39.30$28.05$67.35$352.65$537.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 32.33, avg credit $7.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$9.70$0.3032.33$410.30$439.70
440/450460/470Aug 21$9.70$0.3032.33$440.30$469.70
440/450470/480Aug 21$9.70$0.3032.33$440.30$479.70
420/430450/460Aug 21$9.65$0.3527.57$420.35$459.65
420/430460/470Aug 21$9.55$0.4521.22$420.45$469.55
420/430470/480Aug 21$9.55$0.4521.22$420.45$479.55
430/440500/510Aug 21$9.50$0.5019.00$430.50$509.50
450/460490/500Aug 21$9.50$0.5019.00$450.50$499.50
400/410430/440Aug 21$9.20$0.8011.50$400.80$439.20
380/390430/440Aug 21$9.10$0.9010.11$380.90$439.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.10$9.9099.00
$490.00$500.00$510.00Aug 21$0.50$9.5019.00
$500.00$510.00$520.00Aug 21$1.45$8.555.90
$470.00$480.00$490.00Aug 21$1.70$8.304.88
$430.00$440.00$450.00Aug 21$2.90$7.102.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.10$9.9099.00
$480.00$490.00$500.00Aug 21$0.20$9.8049.00
$460.00$470.00$480.00Aug 21$0.40$9.6024.00
$440.00$450.00$460.00Aug 21$0.45$9.5521.22
$400.00$410.00$420.00Aug 21$0.50$9.5019.00

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.93%, avg 5.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$40.600.531.1%8.93%10.06%19
$470.00Aug 21$36.600.493.3%8.05%11.38%2334
$480.00Aug 21$33.000.465.5%7.26%12.78%1021
$490.00Aug 21$28.900.437.7%6.35%14.08%111
$500.00Aug 21$26.000.409.9%5.72%15.64%53155
$510.00Aug 21$23.100.3612.1%5.08%17.20%2724
$520.00Aug 21$19.200.3414.3%4.22%18.54%131
$530.00Aug 21$16.900.3016.5%3.72%20.24%6109
$540.00Aug 21$12.800.2718.7%2.81%21.53%216

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 796 vol/day, 178 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 $410.00 01-15 call last traded $99.70 on 07/29 (now $113.00/$121.20) — try a limit near $113.00. Also watch the $420.00 01-15 call last traded $96.20 on 07/29 (now $108.50/$116.80) — try a limit near $108.50; the $440.00 01-15 call last traded $132.50 on 07/10 (now $100.00/$109.10) — try a limit near $104.55. Most tradeable put: the $520.00 01-15 put last traded $141.60 on 07/16 (now $141.10/$151.40) — try a limit near $141.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$41.10$50.50$45.80$45.05 07/31$34.95–$113.40$45.051
$440.00Sep 18$56.60$64.90$60.75$62.18 07/31$50.60–$127.75$60.75--
$440.00Oct 16$69.40$78.40$73.90--$61.75–$140.30$69.402
$440.00Dec 18$92.40$102.20$97.30$160.08 07/21$86.45–$167.00$97.306
$440.00Jan 15$100.00$109.10$104.55$132.50 07/10$93.05–$174.90$104.552
$430.00Aug 21$45.20$55.00$50.10$55.00 07/30$39.15–$120.60$50.101
$430.00Sep 18$60.70$70.00$65.35$67.10 07/30$54.35–$134.45$65.351
$430.00Oct 16$72.70$82.50$77.60$64.80 07/29$66.20–$147.20$72.704
$430.00Nov 20$90.10$100.10$95.10--$81.55–$163.40$90.101
$430.00Dec 18$96.50$106.20$101.35--$90.25–$172.60$96.503
$430.00Jan 15$101.20$114.20$107.70$104.00 07/29$96.75–$180.15$104.001
$450.00Aug 21$35.80$45.50$40.65$32.77 07/29$30.45–$106.95$35.807
$450.00Oct 16$65.30$74.30$69.80$72.00 07/30$58.60–$135.50$69.804
$450.00Nov 20$82.40$91.90$87.15$91.00 07/31$74.70–$152.80$87.151
$450.00Dec 18$88.50$98.30$93.40$79.24 07/29$82.95–$161.80$88.5016
$450.00Jan 15$95.20$105.20$100.20$99.00 07/30$89.35–$169.95$99.00548
$420.00Aug 21$50.40$60.10$55.25$39.00 07/29$43.55–$127.75$50.4014
$420.00Sep 18$65.40$74.80$70.10$74.00 07/30$58.65–$140.70$70.10--
$420.00Oct 16$78.30$88.30$83.30--$71.00–$153.15$78.303
$420.00Nov 20$94.70$104.40$99.55--$85.70–$168.65$94.701
$420.00Dec 18$100.60$110.50$105.55$152.47 07/14$94.45–$177.40$105.554
$420.00Jan 15$108.50$116.80$112.65$96.20 07/29$100.40–$185.35$108.501
$460.00Aug 21$32.30$40.60$36.45$37.10 07/30$27.80–$100.45$36.459
$460.00Sep 18$47.60$57.30$52.45$69.25 07/27$42.15–$114.70$52.451
$460.00Oct 16$60.50$70.10$65.30$71.60 07/28$54.45–$129.45$65.302
$460.00Nov 20$78.00$87.70$82.85$149.89 07/21$70.80–$147.90$82.852
$460.00Dec 18$84.80$94.60$89.70$94.47 07/28$79.45–$156.55$89.7036
$460.00Jan 15$92.10$101.50$96.80$165.30 07/21$86.05–$163.60$96.802
$410.00Aug 21$55.90$64.30$60.10$43.90 07/29$47.70–$135.20$55.903
$410.00Dec 18$101.70$116.90$109.30--$98.65–$183.75$101.703
$410.00Jan 15$113.00$121.20$117.10$99.70 07/29$104.50–$190.90$113.001
$470.00Aug 21$27.30$36.60$31.95$33.00 07/31$23.70–$94.35$31.9534
$470.00Sep 18$43.80$53.50$48.65$65.00 07/27$38.95–$110.95$48.651
$470.00Oct 16$56.50$66.50$61.50$97.50 07/08$51.10–$124.55$61.504
$470.00Nov 20$74.60$84.50$79.55$120.36 07/09$67.90–$142.60$79.557
$470.00Dec 18$81.10$91.00$86.05--$76.05–$151.80$81.103
$470.00Jan 15$88.50$97.90$93.20$81.00 07/29$82.50–$159.85$88.503
$400.00Aug 21$61.60$70.40$66.00$66.24 07/29$52.55–$143.20$66.006
$400.00Oct 16$88.40$97.20$92.80$122.60 07/15$78.80–$166.15$92.803
$400.00Dec 18$106.20$121.90$114.05$95.10 07/29$102.40–$189.00$106.207
$400.00Jan 15$115.00$128.50$121.75$120.00 07/31$108.65–$195.95$120.004
$480.00Aug 21$25.50$31.10$28.30$29.80 07/31$22.40–$87.85$28.3019
$480.00Sep 18$40.10$49.70$44.90$61.25 07/27$35.65–$105.80$44.903
$480.00Oct 16$53.50$63.50$58.50--$48.50–$120.10$53.501
$480.00Nov 20$70.90$80.80$75.85--$63.80–$137.65$70.903
$480.00Dec 18$77.60$87.60$82.60$129.30 07/02$72.80–$147.25$82.6057
$480.00Jan 15$85.20$94.20$89.70$102.91 07/17$79.60–$155.35$89.707
$390.00Aug 21$67.90$77.70$72.80$73.00 07/30$58.55–$151.15$72.802
$390.00Oct 16$93.70$102.30$98.00--$83.90–$172.85$93.701
$390.00Nov 20$104.60$119.90$112.25--$99.95–$187.15$104.601
$390.00Dec 18$112.40$126.60$119.50$121.05 07/30$106.50–$194.70$119.505
$390.00Jan 15$119.40$133.30$126.35$195.80 07/22$112.30–$201.55$126.35--
$490.00Aug 21$22.60$26.50$24.55$26.70 07/31$18.25–$82.05$24.5511
$490.00Sep 18$36.90$46.70$41.80$45.40 07/28$33.70–$99.95$41.801
$490.00Oct 16$49.50$59.10$54.30$45.08 07/29$44.00–$114.25$49.503
$490.00Nov 20$67.50$77.40$72.45$89.10 07/27$61.50–$132.85$72.451
$490.00Dec 18$74.30$84.30$79.30$85.20 07/29$69.45–$142.45$79.3013
$490.00Jan 15$80.90$90.80$85.85$72.26 07/29$76.15–$150.80$80.903
$380.00Oct 16$99.40$108.10$103.75--$89.40–$179.65$99.401
$380.00Dec 18$117.10$131.00$124.05--$111.55–$200.05$117.102
$380.00Jan 15$124.60$138.30$131.45$247.01 06/18$118.90–$206.35$131.451
$500.00Aug 21$19.50$24.20$21.85$25.00 07/31$16.80–$77.85$21.85153
$500.00Sep 18$33.70$43.20$38.45$61.50 07/24$29.80–$95.15$38.4576
$500.00Oct 16$48.00$56.30$52.15$52.52 07/31$42.70–$110.30$52.1517
$500.00Nov 20$63.90$73.50$68.70$67.70 07/30$58.20–$128.20$67.70140
$500.00Dec 18$70.90$80.90$75.90$78.60 07/28$66.60–$138.05$75.9015
$500.00Jan 15$78.30$87.70$83.00$69.34 07/29$73.85–$145.80$78.3022
$370.00Nov 20$116.40$130.20$123.30$149.65 07/10$108.80–$199.45$123.301
$370.00Dec 18$121.60$136.20$128.90$187.19 07/20$115.75–$207.15$128.904
$510.00Aug 21$14.50$21.90$18.20$20.85 07/31$14.70–$71.30$18.2021
$510.00Sep 18$31.00$40.60$35.80$73.80 07/20$27.20–$90.40$35.803
$510.00Oct 16$44.20$53.30$48.75$39.08 07/29$40.45–$105.60$44.202
$510.00Nov 20$61.90$71.00$66.45$72.54 07/31$55.25–$123.60$66.451
$510.00Dec 18$68.00$78.00$73.00$90.00 07/16$63.40–$132.25$73.0016
$510.00Jan 15$74.50$84.50$79.50$70.18 07/29$70.90–$141.25$74.509
$360.00Aug 21$87.80$97.40$92.60$118.00 07/17$76.25–$176.95$92.602
$360.00Oct 16$108.50$121.40$114.95--$100.10–$193.95$108.501
$360.00Nov 20$123.00$135.90$129.45--$114.80–$206.05$123.001
$360.00Dec 18$128.70$141.40$135.05$136.05 07/30$120.70–$212.60$135.051
$520.00Aug 21$15.10$19.60$17.35$18.80 07/31$11.85–$66.75$17.3531
$520.00Sep 18$28.10$37.80$32.95$32.30 07/30$24.30–$84.85$32.3059
$520.00Oct 16$41.30$49.40$45.35$45.20 07/30$37.80–$100.95$45.203
$520.00Nov 20$58.40$67.30$62.85$64.13 07/31$52.85–$118.70$62.854
$520.00Dec 18$65.30$74.70$70.00$100.80 07/24$60.80–$128.75$70.0017
$520.00Jan 15$72.00$81.60$76.80$125.00 07/06$68.10–$137.85$76.802
$350.00Aug 21$95.50$105.30$100.40$137.30 07/07$82.70–$185.75$100.40--
$350.00Oct 16$114.20$127.70$120.95$179.20 07/02$104.85–$201.10$120.952
$350.00Nov 20$127.90$141.70$134.80$161.92 07/10$118.70–$212.65$134.801
$350.00Dec 18$133.60$147.00$140.30--$126.30–$220.20$133.604
$350.00Jan 15$139.50$153.40$146.45$153.50 07/31$130.10–$223.85$146.45--
$530.00Aug 21$13.30$17.60$15.45$16.90 07/31$12.20–$61.55$15.45108
$530.00Sep 18$24.50$32.30$28.40$79.33 07/21$23.00–$81.00$28.403
$530.00Oct 16$38.50$47.80$43.15$48.90 07/28$34.65–$96.20$43.154
$530.00Nov 20$55.90$65.40$60.65$60.00 07/30$50.20–$114.55$60.002
$530.00Dec 18$62.30$72.10$67.20$97.00 07/24$58.55–$124.95$67.2016
$530.00Jan 15$69.30$78.50$73.90$92.20 07/27$65.45–$133.25$73.908
$340.00Aug 21$102.10$113.70$107.90$245.03 06/23$89.45–$194.90$107.902
$340.00Dec 18$138.80$152.80$145.80--$131.25–$225.95$138.802
$340.00Jan 15$145.40$158.70$152.05$150.90 07/30$136.60–$231.95$150.906
$540.00Aug 21$9.80$15.70$12.75$14.50 07/31$9.25–$56.85$12.7516
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$37.90$46.70$42.30$36.90 07/31$22.60–$56.85$37.90113
$440.00Sep 18$57.50$63.10$60.30$57.20 07/31$38.65–$71.25$57.5051
$440.00Oct 16$67.50$75.10$71.30$75.40 07/29$48.80–$83.95$71.3087
$440.00Nov 20$78.60$88.30$83.45$92.00 07/29$63.30–$99.40$83.453
$440.00Dec 18$84.60$94.50$89.55$72.00 06/09$70.90–$103.90$84.604
$440.00Jan 15$91.30$100.70$96.00$105.36 07/29$77.25–$108.65$96.003
$430.00Aug 21$33.40$41.60$37.50$41.70 07/30$20.35–$50.80$37.5042
$430.00Sep 18$51.50$58.40$54.95$61.70 07/29$34.75–$64.90$54.951
$430.00Oct 16$59.60$69.60$64.60$60.00 07/13$44.50–$77.15$60.008
$430.00Dec 18$78.90$88.80$83.85$86.20 07/29$67.00–$97.50$83.852
$430.00Jan 15$84.40$94.10$89.25$76.95 07/24$72.75–$101.40$84.401
$450.00Aug 21$43.60$53.30$48.45$51.97 07/30$27.40–$63.50$48.45190
$450.00Sep 18$62.60$69.60$66.10$65.20 07/28$42.05–$76.90$65.208
$450.00Oct 16$70.30$79.90$75.10$81.50 07/29$52.35–$90.70$75.1021
$450.00Nov 20$85.80$95.80$90.80$78.30 07/14$67.00–$106.10$85.802
$450.00Dec 18$90.70$100.70$95.70$98.55 07/30$75.05–$110.60$95.7010
$450.00Jan 15$96.30$106.20$101.25$116.10 07/29$82.05–$113.95$101.252
$420.00Aug 21$28.00$36.50$32.25$31.83 07/31$17.75–$45.10$31.8336
$420.00Sep 18$46.50$52.80$49.65$48.00 07/31$30.55–$59.35$48.007
$420.00Oct 16$53.30$63.20$58.25$50.75 07/09$41.30–$72.25$53.309
$420.00Nov 20$67.80$77.80$72.80$65.88 07/27$55.40–$87.45$67.802
$420.00Dec 18$72.90$82.90$77.90--$62.90–$92.20$72.905
$420.00Jan 15$79.70$89.10$84.40$84.20 07/31$68.15–$96.10$84.205
$460.00Aug 21$49.50$58.10$53.80$55.00 07/30$29.35–$69.90$53.8081
$460.00Sep 18$64.30$73.90$69.10$62.52 07/27$44.95–$84.25$64.302
$460.00Oct 16$75.80$85.80$80.80$58.83 07/21$57.10–$96.55$75.8028
$460.00Nov 20$92.90$102.90$97.90$83.05 07/20$72.00–$109.40$92.9011
$460.00Dec 18$96.70$106.30$101.50--$80.85–$116.50$96.7012
$460.00Jan 15$103.20$116.10$109.65$85.10 06/30$87.05–$120.90$103.201
$410.00Aug 21$28.00$33.90$30.95$28.60 07/31$14.75–$39.60$28.6053
$410.00Sep 18$36.50$46.10$41.30$53.75 07/29$27.60–$53.80$41.309
$410.00Oct 16$48.10$57.70$52.90$56.42 07/30$37.60–$65.65$52.9067
$410.00Nov 20$63.40$73.40$68.40--$52.00–$80.25$63.403
$410.00Dec 18$68.40$78.30$73.35$60.00 06/29$58.50–$86.45$68.403
$410.00Jan 15$74.90$84.30$79.60$78.90 07/31$63.60–$90.05$78.902
$470.00Aug 21$55.70$64.60$60.15$53.15 07/31$33.50–$76.85$55.7037
$470.00Oct 16$82.40$92.20$87.30$96.70 07/29$61.40–$101.75$87.3014
$470.00Dec 18$101.60$115.00$108.30$102.46 07/17$85.10–$123.45$102.4619
$470.00Jan 15$107.60$120.60$114.10$107.40 07/07$93.00–$126.45$107.601
$400.00Aug 21$24.10$28.40$26.25$24.90 07/31$12.10–$34.95$24.90162
$400.00Sep 18$32.00$42.00$37.00$46.95 07/29$24.35–$49.20$37.003
$400.00Oct 16$43.40$53.00$48.20$46.13 07/27$34.10–$59.65$46.13113
$400.00Nov 20$59.50$69.40$64.45$66.60 07/29$47.10–$75.30$64.4512
$400.00Dec 18$62.70$72.70$67.70$71.72 07/28$52.85–$80.65$67.7016
$400.00Jan 15$70.20$80.00$75.10$74.20 07/31$58.95–$84.00$74.2019
$480.00Aug 21$62.50$71.30$66.90$59.15 07/31$38.75–$84.45$62.5039
$480.00Sep 18$76.10$86.10$81.10$74.87 07/27$53.45–$97.75$76.102
$480.00Oct 16$88.60$98.40$93.50$65.00 07/21$66.65–$109.55$88.60311
$480.00Nov 20$102.80$117.20$110.00$95.00 07/24$82.20–$123.00$102.801
$480.00Dec 18$109.50$123.00$116.25$132.40 07/29$90.70–$130.15$116.258
$480.00Jan 15$114.30$127.90$121.10$129.50 07/29$97.05–$133.45$121.105
$390.00Aug 21$19.30$24.70$22.00$21.40 07/31$10.45–$33.30$21.4048
$390.00Sep 18$27.70$37.40$32.55$35.40 07/28$22.30–$43.95$32.5566
$390.00Oct 16$38.60$48.10$43.35$40.90 07/31$30.25–$55.70$40.908
$390.00Nov 20$52.50$62.50$57.50$72.45 07/29$44.05–$71.20$57.502
$390.00Dec 18$57.80$67.80$62.80$58.60 07/27$50.50–$75.50$58.602
$390.00Jan 15$64.10$74.10$69.10$69.10 07/31$55.40–$79.35$69.104
$490.00Aug 21$69.50$78.80$74.15$54.80 07/24$42.65–$92.20$69.5017
$490.00Sep 18$83.10$92.70$87.90$69.00 07/24$58.35–$105.10$83.1014
$490.00Oct 16$95.20$104.30$99.75$101.10 07/30$72.10–$116.10$99.7510
$490.00Nov 20$109.10$123.90$116.50$87.90 07/23$87.55–$129.50$109.10101
$490.00Dec 18$114.30$128.90$121.60$105.00 07/02$95.50–$136.35$114.3071
$490.00Jan 15$120.80$133.60$127.20$141.00 07/29$102.85–$140.85$127.20123
$380.00Aug 21$15.50$20.00$17.75$18.30 07/31$8.65–$27.70$17.7539
$380.00Sep 18$29.20$34.80$32.00$31.10 07/31$19.25–$39.65$31.105
$380.00Oct 16$34.20$44.20$39.20$43.70 07/30$27.55–$49.85$39.2033
$380.00Nov 20$48.50$58.40$53.45$66.21 07/29$38.05–$64.70$53.4514
$380.00Dec 18$53.00$63.00$58.00$60.50 07/29$46.75–$69.50$58.005
$380.00Jan 15$59.50$68.20$63.85--$51.55–$73.90$59.501
$500.00Aug 21$76.70$86.00$81.35$83.90 07/30$45.80–$99.75$81.3547
$500.00Sep 18$89.40$99.20$94.30$90.80 07/31$62.35–$112.40$90.8067
$500.00Oct 16$102.50$113.50$108.00$106.90 07/28$75.80–$125.10$106.9036
$500.00Nov 20$115.80$129.10$122.45$91.30 07/21$93.20–$136.85$115.805
$500.00Dec 18$121.60$134.50$128.05$107.90 07/24$100.90–$144.15$121.608
$500.00Jan 15$127.40$140.30$133.85$150.00 07/29$107.25–$147.35$133.8524
$370.00Aug 21$12.90$18.40$15.65$16.60 07/30$7.40–$23.70$15.6539
$370.00Sep 18$25.10$31.00$28.05$28.70 07/30$17.75–$35.30$28.055
$370.00Oct 16$30.80$40.50$35.65$31.08 07/15$24.15–$45.60$31.086
$370.00Nov 20$43.50$53.30$48.40$38.00 07/22$36.45–$59.60$43.502
$370.00Dec 18$48.40$58.40$53.40$28.00 06/03$43.00–$65.10$48.4022
$370.00Jan 15$53.70$63.50$58.60$44.50 07/01$47.50–$67.95$53.7016
$510.00Aug 21$84.00$93.80$88.90$114.00 07/29$52.25–$108.55$88.9015
$510.00Sep 18$96.60$106.60$101.60$79.60 07/20$66.60–$119.85$96.6070
$510.00Oct 16$108.20$120.80$114.50$93.30 07/20$80.90–$131.05$108.207
$510.00Nov 20$123.50$136.20$129.85$96.50 07/21$98.10–$143.50$123.50116
$510.00Dec 18$128.30$142.30$135.30$71.01 06/03$105.20–$150.40$128.308
$510.00Jan 15$134.30$144.40$139.35$148.50 07/29$112.40–$155.65$139.356
$360.00Aug 21$11.60$15.10$13.35$11.50 07/31$7.25–$20.60$11.6040
$360.00Sep 18$21.50$27.70$24.60$20.23 07/27$15.30–$30.80$21.506
$360.00Oct 16$26.90$36.00$31.45$31.06 07/16$21.85–$41.15$31.0618
$360.00Nov 20$39.90$49.90$44.90--$33.30–$54.60$39.901
$360.00Dec 18$43.60$53.60$48.60$51.50 07/29$39.10–$60.35$48.608
$520.00Aug 21$92.00$101.80$96.90$95.75 07/28$55.35–$116.80$95.7514
$520.00Sep 18$103.50$116.10$109.80$73.68 07/21$73.05–$127.75$103.504
$520.00Oct 16$115.30$128.10$121.70$98.67 07/24$86.10–$137.65$115.3023
$520.00Nov 20$131.60$144.20$137.90$109.75 06/29$101.65–$151.75$131.602
$520.00Dec 18$134.70$149.10$141.90$134.37 07/16$110.55–$158.75$134.7012
$520.00Jan 15$141.10$151.40$146.25$141.60 07/16$118.00–$161.00$141.606
$350.00Aug 21$9.20$14.10$11.65$10.70 07/30$5.45–$16.85$10.7094
$350.00Sep 18$16.80$24.20$20.50$19.50 07/27$12.20–$27.45$19.5042

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 563
Total Puts 138
Put/Call Ratio 0.25
Net Difference 425

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,111
Total Puts 1,382
Average Put/Call Ratio 0.94
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