Tour v490
FN
FABRINET
$533.59 +17.03%
(8/3 18:06) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶
◀ 8/4 15:05

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 2,151
Calls: 1,697 (79%)
Puts: 454 (21%)
Prior (08/03) 701
Calls: 563 (80%)
Puts: 138 (20%)
Current vs Prior +206.85%
Calls: +201.42% (Calls)
Puts: +228.99% (Puts)
Prior 7-Day Total 3,156
Calls: 1,811 (57%)
Puts: 1,345 (43%)
Prior 7-Day Average 450
Calls: 258 (57%)
Puts: 192 (43%)
Current vs Prior 7-Day Avg +377.09%
Calls: +555.94%
Puts: +136.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $9.69M
Calls: $8.62M (89%)
Puts: $1.07M (11%)
Prior (08/03) $1.87M
Calls: $1.44M (77%)
Puts: $429.0K (23%)
Current vs Prior +418.84%
Calls: +498.95%
Puts: +150.13%
Prior 7-Day Total $11.88M
Calls: $6.91M (58%)
Puts: $4.98M (42%)
Prior 7-Day Average $1.70M
Calls: $986.6K (58%)
Puts: $710.9K (42%)
Current vs Prior 7-Day Avg +470.95%
Calls: +773.59%
Puts: +50.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.27
Prior (08/03) 0.25
Current vs Prior +9.14%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -75.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 15,182
Calls: 8,196 (54%)
Puts: 6,986 (46%)
Prior (08/03) 14,838
Calls: 7,852 (53%)
Puts: 6,986 (47%)
Current vs Prior +2.32%
Prior 7-Day Total 94,933
Calls: 50,256 (53%)
Puts: 44,677 (47%)
Prior 7-Day Average 13,561
Calls: 7,179 (53%)
Puts: 6,382 (47%)
Current vs Prior 7-Day Avg +11.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.79% | 28.89%
Prior 21.34% | 28.50%
Current vs Prior -2.56% | +1.36%
Prior 7-Day Avg 23.08% | 30.10%
Current vs 7-Day Avg -9.92% | -4.02%
Prior 7-Day Eod 21.34% | 28.50%
Current vs 7-Day Eod -2.56% | +1.36%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.21% | 10.97%
Calls: 17.14% | 10.01%
Puts: 13.28% | 11.93%
Prior 20.36% | 7.37%
Calls: 20.24% | 9.31%
Puts: 20.48% | 5.43%
Current vs Prior -25.29% | +48.85%
Prior 7-Day Avg 16.39% | 10.68%
Calls: 16.83% | 10.06%
Puts: 15.95% | 11.30%
Current vs 7-Day Avg -7.22% | +2.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($8.62M) vs puts ($1.07M). Massive premium surge with dollar volume up 419% vs prior. Dollar volume significantly above 7-day average (471% higher). Unusually high activity with volume up 207% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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 10 of results (avg 9.1%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 18122.30133.40$127.858.7%40.786
$580.00Aug 2133.7036.90$35.309.1%40.42116
$480.00Sep 1898.00107.50$102.759.2%20.703
$430.00Aug 21113.40124.70$119.059.5%10.842
$590.00Aug 2130.7033.80$32.259.6%50.397
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1847.4050.30$48.855.9%40.3314
$600.00Aug 2189.8098.50$94.159.2%10.6312
$530.00Sep 1864.2070.60$67.409.5%10.42--
$450.00Sep 1831.0034.20$32.609.8%10.258

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. 25 found (avg delta 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 21113.40124.70$119.059.5%10.842
$440.00Sep 18122.30133.40$127.858.7%40.786
$460.00Aug 2192.90102.60$97.759.9%20.7710
$470.00Aug 2185.9095.70$90.8010.8%10.7453
$460.00Sep 18108.80120.50$114.6510.2%10.741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2189.8098.50$94.159.2%10.6312
$590.00Aug 2181.7091.70$86.7011.5%--0.6136
$580.00Aug 2175.1085.10$80.1012.5%--0.5820
$570.00Aug 2169.3079.30$74.3013.5%--0.5523
$560.00Aug 2163.3073.30$68.3014.6%--0.52142

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 304, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2144.4050.50$47.4512.9%440.5129
$600.00Aug 2127.9032.60$30.2515.5%270.3778
$620.00Aug 2122.7025.10$23.9010.0%170.3237
$540.00Aug 2148.8058.00$53.4017.2%110.5416
$640.00Aug 2116.2022.40$19.3032.1%100.2735
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2115.1018.40$16.7519.7%560.20190
$500.00Aug 2132.5039.40$35.9519.2%150.3542
$440.00Aug 2113.3015.60$14.4515.9%60.18114
$510.00Aug 2136.0042.40$39.2016.3%50.3815
$430.00Aug 2111.7013.20$12.4512.0%40.1642

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 15.3%, max 24.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Aug 21Sep 18114.4%92.3%24.0%1749
$630.00Aug 21Sep 18115.5%93.5%23.5%133
$600.00Aug 21Sep 18117.2%97.4%20.4%29168
$560.00Aug 21Sep 18118.6%98.7%20.1%3219
$550.00Aug 21Sep 18117.6%99.3%18.4%5334
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 18115.3%95.7%20.4%513
$430.00Aug 21Sep 18115.1%97.8%17.7%543
$490.00Aug 21Sep 18114.7%98.1%16.9%831
$440.00Aug 21Sep 18113.7%98.5%15.4%7169
$500.00Aug 21Sep 18115.6%100.6%15.0%18125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 4.71, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Sep 18$1.75$8.25$1.754.71$621.75
$620.00$630.00Aug 21$1.80$8.20$1.804.56$621.80
$590.00$600.00Aug 21$2.00$8.00$2.004.00$592.00
$530.00$540.00Aug 21$2.60$7.40$2.602.85$532.60
$630.00$640.00Aug 21$2.80$7.20$2.802.57$632.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$2.00$8.00$2.004.00$438.00
$450.00$440.00Aug 21$2.30$7.70$2.303.35$447.70
$460.00$450.00Aug 21$2.55$7.45$2.552.92$457.45
$490.00$470.00Sep 18$5.80$14.20$5.802.45$484.20
$510.00$500.00Aug 21$3.25$6.75$3.252.08$506.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 2.92, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$460.00Aug 21$21.30$21.30$8.702.45$451.30
$470.00$480.00Aug 21$7.05$7.05$2.952.39$477.05
$460.00$470.00Aug 21$6.95$6.95$3.052.28$466.95
$460.00$470.00Sep 18$6.75$6.75$3.252.08$466.75
$440.00$460.00Sep 18$13.20$13.20$6.801.94$453.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Aug 21$7.45$7.45$2.552.92$592.55
$550.00$540.00Aug 21$6.95$6.95$3.052.28$543.05
$590.00$580.00Aug 21$6.60$6.60$3.401.94$583.40
$460.00$450.00Sep 18$6.45$6.45$3.551.82$453.55
$500.00$490.00Sep 18$6.45$6.45$3.551.82$493.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $18.82, cheapest $12.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Aug 21Sep 18$16.60114.4%92.3%
$630.00Aug 21Sep 18$16.65115.5%93.5%
$460.00Aug 21Sep 18$16.90111.5%102.8%
$470.00Aug 21Sep 18$17.10112.3%102.7%
$480.00Aug 21Sep 18$19.00112.5%102.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$12.90115.1%97.8%
$440.00Aug 21Sep 18$14.60113.7%98.5%
$450.00Aug 21Sep 18$15.85112.6%98.6%
$530.00Aug 21Sep 18$16.90115.3%95.7%
$490.00Aug 21Sep 18$17.55114.7%98.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 19.67% of stock, avg 22.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Aug 21$60.85$44.10$104.95$415.05$624.9519.67%
$510.00Aug 21$66.80$39.20$106.00$404.00$616.0019.87%
$530.00Aug 21$56.00$50.50$106.50$423.50$636.5019.96%
$500.00Aug 21$72.30$35.95$108.25$391.75$608.2520.29%
$540.00Aug 21$53.40$54.95$108.35$431.65$648.3520.31%
$550.00Aug 21$47.45$61.90$109.35$440.65$659.3520.49%
$490.00Aug 21$78.50$31.30$109.80$380.20$599.8020.58%
$480.00Aug 21$83.75$26.50$110.25$369.75$590.2520.66%
$560.00Aug 21$44.00$68.30$112.30$447.70$672.3021.05%
$570.00Aug 21$38.55$74.30$112.85$457.15$682.8521.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 13.02% of stock, avg 17.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$30.25$39.20$69.45$440.55$669.45
$590.00$510.00Aug 21$32.25$39.20$71.45$438.55$661.45
$600.00$520.00Aug 21$30.25$44.10$74.35$445.65$674.35
$580.00$510.00Aug 21$35.30$39.20$74.50$435.50$654.50
$590.00$520.00Aug 21$32.25$44.10$76.35$443.65$666.35
$570.00$510.00Aug 21$38.55$39.20$77.75$432.25$647.75
$580.00$520.00Aug 21$35.30$44.10$79.40$440.60$659.40
$600.00$530.00Aug 21$30.25$50.50$80.75$449.25$680.75
$630.00$470.00Sep 18$38.75$43.05$81.80$388.20$711.80
$570.00$520.00Aug 21$38.55$44.10$82.65$437.35$652.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 65.67, avg credit $10.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480490/500Aug 21$9.85$0.1565.67$470.15$499.85
500/510550/560Sep 18$9.85$0.1565.67$500.15$559.85
460/470490/500Aug 21$9.75$0.2539.00$460.25$499.75
480/490520/530Aug 21$9.65$0.3527.57$480.35$529.65
450/460470/480Aug 21$9.60$0.4024.00$450.40$479.60
470/480510/520Aug 21$9.60$0.4024.00$470.40$519.60
470/480540/550Aug 21$9.60$0.4024.00$470.40$549.60
460/470510/520Aug 21$9.50$0.5019.00$460.50$519.50
460/470540/550Aug 21$9.50$0.5019.00$460.50$549.50
490/500520/530Aug 21$9.50$0.5019.00$490.50$529.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.20$9.8049.00
$490.00$500.00$510.00Aug 21$0.70$9.3013.29
$580.00$590.00$600.00Aug 21$1.05$8.958.52
$510.00$520.00$530.00Aug 21$1.10$8.908.09
$460.00$470.00$480.00Sep 18$1.60$8.405.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.10$9.9099.00
$440.00$450.00$460.00Aug 21$0.25$9.7539.00
$430.00$440.00$450.00Aug 21$0.30$9.7032.33
$570.00$580.00$590.00Aug 21$0.80$9.2011.50
$580.00$590.00$600.00Aug 21$0.85$9.1510.76

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. 17 found (best yield 12.16%, avg 7.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$64.900.553.1%12.16%15.24%95
$560.00Sep 18$61.100.535.0%11.45%16.40%11
$580.00Sep 18$53.600.498.7%10.05%18.74%--167
$540.00Aug 21$48.800.541.2%9.15%10.35%1116
$600.00Sep 18$47.200.4512.4%8.85%21.29%290
$550.00Aug 21$44.400.513.1%8.32%11.40%4429
$560.00Aug 21$39.500.485.0%7.40%12.35%2218
$620.00Sep 18$36.300.4016.2%6.80%23.00%--12
$630.00Sep 18$33.800.3818.1%6.33%24.40%11
$580.00Aug 21$33.700.428.7%6.32%15.01%4116

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, 165 traded recently)

FN averages only 796 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $380.00 01-15 call last traded $247.01 on 06/18 (now $140.60/$151.90) — try a limit near $146.25. Also watch the $450.00 11-20 call last traded $91.00 on 07/31 (now $93.90/$102.70) — try a limit near $93.90; the $410.00 01-15 call last traded $99.70 on 07/29 (now $125.00/$137.00) — try a limit near $125.00. Most tradeable put: the $520.00 01-15 put last traded $141.60 on 07/16 (now $134.90/$148.10) — try a limit near $141.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$40.90$49.10$45.00$37.10 07/30$27.80–$100.45$40.909
$460.00Sep 18$57.00$66.80$61.90$69.25 07/27$42.15–$114.70$61.901
$460.00Oct 16$72.10$80.70$76.40$71.60 07/28$54.45–$129.45$72.102
$460.00Nov 20$89.10$98.90$94.00$149.89 07/21$70.80–$147.90$94.002
$460.00Dec 18$95.80$105.80$100.80$94.47 07/28$79.45–$156.55$95.8036
$460.00Jan 15$101.60$115.70$108.65$165.30 07/21$86.05–$163.60$108.652
$450.00Aug 21$45.10$54.40$49.75$32.77 07/29$30.45–$106.95$45.107
$450.00Oct 16$76.50$85.30$80.90$72.00 07/30$58.60–$135.50$76.504
$450.00Nov 20$93.90$102.70$98.30$91.00 07/31$74.70–$152.80$93.901
$450.00Dec 18$100.20$110.20$105.20$79.24 07/29$82.95–$161.80$100.2016
$450.00Jan 15$106.70$118.30$112.50$99.00 07/30$89.35–$169.95$106.70548
$470.00Aug 21$36.80$45.00$40.90$33.00 07/31$23.70–$94.35$36.8034
$470.00Sep 18$52.20$62.00$57.10$65.00 07/27$38.95–$110.95$57.101
$470.00Oct 16$67.40$77.10$72.25$97.50 07/08$51.10–$124.55$72.254
$470.00Nov 20$84.50$94.30$89.40$120.36 07/09$67.90–$142.60$89.407
$470.00Dec 18$90.70$100.70$95.70--$76.05–$151.80$90.703
$470.00Jan 15$99.30$109.30$104.30$81.00 07/29$82.50–$159.85$99.303
$440.00Aug 21$49.20$58.00$53.60$45.05 07/31$34.95–$113.40$49.202
$440.00Sep 18$68.20$76.00$72.10$62.18 07/31$50.60–$127.75$68.203
$440.00Oct 16$81.20$89.40$85.30--$61.75–$140.30$81.202
$440.00Dec 18$103.80$117.70$110.75$160.08 07/21$86.45–$167.00$110.756
$440.00Jan 15$110.70$122.70$116.70$132.50 07/10$93.05–$174.90$116.702
$480.00Aug 21$33.20$40.50$36.85$29.80 07/31$22.40–$87.85$33.2021
$480.00Sep 18$48.90$58.70$53.80$61.25 07/27$35.65–$105.80$53.803
$480.00Oct 16$62.80$72.80$67.80--$48.50–$120.10$62.801
$480.00Nov 20$80.20$90.20$85.20--$63.80–$137.65$80.203
$480.00Dec 18$86.60$96.60$91.60$129.30 07/02$72.80–$147.25$91.6057
$480.00Jan 15$94.30$104.30$99.30$102.91 07/17$79.60–$155.35$99.307
$430.00Aug 21$54.10$63.70$58.90$55.00 07/30$39.15–$120.60$55.001
$430.00Sep 18$72.80$80.90$76.85$67.10 07/30$54.35–$134.45$72.801
$430.00Oct 16$86.50$96.50$91.50$64.80 07/29$66.20–$147.20$86.504
$430.00Nov 20$100.60$114.00$107.30--$81.55–$163.40$100.601
$430.00Dec 18$108.20$120.70$114.45--$90.25–$172.60$108.203
$430.00Jan 15$115.40$129.40$122.40$104.00 07/29$96.75–$180.15$115.401
$490.00Aug 21$28.10$37.30$32.70$26.70 07/31$18.25–$82.05$28.1011
$490.00Sep 18$43.90$53.40$48.65$45.40 07/28$33.70–$99.95$45.401
$490.00Oct 16$60.00$69.40$64.70$45.08 07/29$44.00–$114.25$60.003
$490.00Nov 20$76.70$86.60$81.65$89.10 07/27$61.50–$132.85$81.651
$490.00Dec 18$83.30$93.30$88.30$85.20 07/29$69.45–$142.45$85.2013
$490.00Jan 15$90.80$100.30$95.55$72.26 07/29$76.15–$150.80$90.803
$420.00Aug 21$59.50$69.00$64.25$39.00 07/29$43.55–$127.75$59.5014
$420.00Sep 18$75.90$85.80$80.85$74.00 07/30$58.65–$140.70$75.90--
$420.00Oct 16$89.70$98.70$94.20--$71.00–$153.15$89.703
$420.00Nov 20$103.90$119.70$111.80--$85.70–$168.65$103.901
$420.00Dec 18$112.90$125.10$119.00$152.47 07/14$94.45–$177.40$119.004
$420.00Jan 15$119.50$132.20$125.85$96.20 07/29$100.40–$185.35$119.501
$500.00Aug 21$26.10$30.00$28.05$25.00 07/31$16.80–$77.85$26.10155
$500.00Sep 18$43.30$51.50$47.40$61.50 07/24$29.80–$95.15$47.4076
$500.00Oct 16$56.50$62.50$59.50$52.52 07/31$42.70–$110.30$56.5018
$500.00Nov 20$72.40$82.40$77.40$67.70 07/30$58.20–$128.20$72.40140
$500.00Dec 18$79.10$89.10$84.10$78.60 07/28$66.60–$138.05$79.1015
$500.00Jan 15$86.90$96.70$91.80$69.34 07/29$73.85–$145.80$86.9022
$410.00Aug 21$65.90$75.60$70.75$43.90 07/29$47.70–$135.20$65.903
$410.00Dec 18$118.10$132.00$125.05--$98.65–$183.75$118.103
$410.00Jan 15$125.00$137.00$131.00$99.70 07/29$104.50–$190.90$125.001
$510.00Aug 21$23.20$28.20$25.70$20.85 07/31$14.70–$71.30$23.2024
$510.00Sep 18$40.00$47.70$43.85$73.80 07/20$27.20–$90.40$43.853
$510.00Oct 16$52.70$59.50$56.10$39.08 07/29$40.45–$105.60$52.702
$510.00Nov 20$69.60$77.30$73.45$72.54 07/31$55.25–$123.60$72.542
$510.00Dec 18$75.60$85.50$80.55$90.00 07/16$63.40–$132.25$80.5516
$510.00Jan 15$83.80$93.30$88.55$70.18 07/29$70.90–$141.25$83.809
$400.00Aug 21$72.10$81.60$76.85$66.24 07/29$52.55–$143.20$72.106
$400.00Oct 16$100.30$112.00$106.15$122.60 07/15$78.80–$166.15$106.153
$400.00Dec 18$122.90$136.80$129.85$95.10 07/29$102.40–$189.00$122.907
$400.00Jan 15$130.50$144.00$137.25$120.00 07/31$108.65–$195.95$130.505
$520.00Aug 21$19.20$25.40$22.30$18.80 07/31$11.85–$66.75$19.2031
$520.00Sep 18$34.30$44.10$39.20$32.30 07/30$24.30–$84.85$34.3059
$520.00Oct 16$48.80$58.50$53.65$45.20 07/30$37.80–$100.95$48.803
$520.00Nov 20$64.80$74.80$69.80$64.13 07/31$52.85–$118.70$64.804
$520.00Dec 18$72.20$82.00$77.10$100.80 07/24$60.80–$128.75$77.1017
$520.00Jan 15$80.50$90.50$85.50$125.00 07/06$68.10–$137.85$85.502
$390.00Aug 21$78.40$88.10$83.25$73.00 07/30$58.55–$151.15$78.402
$390.00Oct 16$104.40$118.00$111.20--$83.90–$172.85$104.401
$390.00Nov 20$120.20$134.00$127.10--$99.95–$187.15$120.201
$390.00Dec 18$127.40$140.30$133.85$121.05 07/30$106.50–$194.70$127.405
$390.00Jan 15$135.40$146.80$141.10$195.80 07/22$112.30–$201.55$141.10--
$530.00Aug 21$17.00$22.90$19.95$16.90 07/31$12.20–$61.55$17.00109
$530.00Sep 18$30.50$40.50$35.50$79.33 07/21$23.00–$81.00$35.503
$530.00Oct 16$44.20$54.10$49.15$48.90 07/28$34.65–$96.20$48.904
$530.00Nov 20$62.70$72.30$67.50$60.00 07/30$50.20–$114.55$62.702
$530.00Dec 18$68.40$78.40$73.40$97.00 07/24$58.55–$124.95$73.4016
$530.00Jan 15$77.10$87.10$82.10$92.20 07/27$65.45–$133.25$82.108
$380.00Oct 16$110.50$124.00$117.25--$89.40–$179.65$110.501
$380.00Dec 18$136.20$147.30$141.75--$111.55–$200.05$136.202
$380.00Jan 15$140.60$151.90$146.25$247.01 06/18$118.90–$206.35$146.251
$540.00Aug 21$14.10$18.40$16.25$14.50 07/31$9.25–$56.85$14.5016
$540.00Sep 18$29.30$38.90$34.10--$34.10–$34.10—$29.303
$540.00Oct 16$42.10$52.00$47.05--$47.05–$47.05—$42.108
$540.00Nov 20$58.30$68.30$63.30--$63.30–$63.30—$58.30201
$540.00Dec 18$65.40$75.20$70.30--$70.30–$70.30—$65.403
$540.00Jan 15$73.00$82.90$77.95--$77.95–$77.95—$73.004
$370.00Nov 20$131.90$145.20$138.55$149.65 07/10$108.80–$199.45$138.551
$370.00Dec 18$138.20$152.00$145.10$187.19 07/20$115.75–$207.15$145.104
$550.00Aug 21$12.30$18.30$15.30--$15.30–$15.30—$12.3025
$550.00Sep 18$26.60$36.20$31.40--$31.40–$31.40—$26.605
$550.00Oct 16$37.90$47.90$42.90--$42.90–$42.90—$37.9042
$550.00Nov 20$56.70$65.10$60.90--$60.90–$60.90—$56.70332
$550.00Dec 18$62.90$72.90$67.90--$67.90–$67.90—$62.9031
$550.00Jan 15$68.20$78.20$73.20--$73.20–$73.20—$68.2089
$360.00Aug 21$100.90$111.50$106.20$118.00 07/17$76.25–$176.95$106.202
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$43.90$53.70$48.80$55.00 07/30$29.35–$69.90$48.8081
$460.00Sep 18$60.10$70.10$65.10$62.52 07/27$44.95–$84.25$62.522
$460.00Oct 16$72.10$82.10$77.10$58.83 07/21$57.10–$96.55$72.1028
$460.00Nov 20$86.20$96.20$91.20$83.05 07/20$72.00–$109.40$86.2011
$460.00Dec 18$95.50$105.50$100.50--$80.85–$116.50$95.5012
$460.00Jan 15$100.10$110.10$105.10$85.10 06/30$87.05–$120.90$100.101
$450.00Aug 21$39.30$48.00$43.65$51.97 07/30$27.40–$63.50$43.65190
$450.00Sep 18$54.50$64.50$59.50$65.20 07/28$42.05–$76.90$59.508
$450.00Oct 16$65.30$75.30$70.30$81.50 07/29$52.35–$90.70$70.3021
$450.00Nov 20$80.60$90.60$85.60$78.30 07/14$67.00–$106.10$80.602
$450.00Dec 18$89.70$99.70$94.70$98.55 07/30$75.05–$110.60$94.7010
$450.00Jan 15$95.20$105.20$100.20$116.10 07/29$82.05–$113.95$100.202
$470.00Aug 21$49.20$58.50$53.85$53.15 07/31$33.50–$76.85$53.1537
$470.00Oct 16$77.30$87.30$82.30$96.70 07/29$61.40–$101.75$82.3014
$470.00Dec 18$100.10$110.10$105.10$102.46 07/17$85.10–$123.45$102.4619
$470.00Jan 15$104.20$118.00$111.10$107.40 07/07$93.00–$126.45$107.401
$440.00Aug 21$34.40$43.70$39.05$36.90 07/31$22.60–$56.85$36.90113
$440.00Sep 18$49.80$59.60$54.70$57.20 07/31$38.65–$71.25$54.7055
$440.00Oct 16$61.80$71.70$66.75$75.40 07/29$48.80–$83.95$66.7587
$440.00Nov 20$75.30$85.30$80.30$92.00 07/29$63.30–$99.40$80.303
$440.00Dec 18$84.10$94.10$89.10$72.00 06/09$70.90–$103.90$84.104
$440.00Jan 15$90.10$100.10$95.10$105.36 07/29$77.25–$108.65$95.103
$480.00Aug 21$55.70$65.30$60.50$59.15 07/31$38.75–$84.45$59.1537
$480.00Sep 18$71.70$81.70$76.70$74.87 07/27$53.45–$97.75$74.872
$480.00Oct 16$83.30$93.30$88.30$65.00 07/21$66.65–$109.55$83.30311
$480.00Nov 20$98.30$108.30$103.30$95.00 07/24$82.20–$123.00$98.301
$480.00Dec 18$104.20$118.80$111.50$132.40 07/29$90.70–$130.15$111.508
$480.00Jan 15$110.00$123.20$116.60$129.50 07/29$97.05–$133.45$116.605
$430.00Aug 21$28.30$37.80$33.05$41.70 07/30$20.35–$50.80$33.0542
$430.00Sep 18$44.40$54.30$49.35$61.70 07/29$34.75–$64.90$49.351
$430.00Oct 16$56.10$66.00$61.05$60.00 07/13$44.50–$77.15$60.008
$430.00Dec 18$78.20$88.20$83.20$86.20 07/29$67.00–$97.50$83.202
$430.00Jan 15$84.10$94.10$89.10$76.95 07/24$72.75–$101.40$84.101
$490.00Aug 21$61.70$71.60$66.65$54.80 07/24$42.65–$92.20$61.7017
$490.00Sep 18$77.80$87.70$82.75$69.00 07/24$58.35–$105.10$77.8014
$490.00Oct 16$89.40$99.40$94.40$101.10 07/30$72.10–$116.10$94.4010
$490.00Nov 20$104.00$118.00$111.00$87.90 07/23$87.55–$129.50$104.00101
$490.00Dec 18$110.00$124.30$117.15$105.00 07/02$95.50–$136.35$110.0071
$490.00Jan 15$116.00$129.30$122.65$141.00 07/29$102.85–$140.85$122.65123
$420.00Aug 21$25.70$32.50$29.10$31.83 07/31$17.75–$45.10$29.1037
$420.00Sep 18$40.20$49.80$45.00$48.00 07/31$30.55–$59.35$45.007
$420.00Oct 16$51.10$61.10$56.10$50.75 07/09$41.30–$72.25$51.109
$420.00Nov 20$64.90$74.90$69.90$65.88 07/27$55.40–$87.45$65.882
$420.00Dec 18$74.10$84.00$79.05--$62.90–$92.20$74.105
$420.00Jan 15$80.10$90.00$85.05$84.20 07/31$68.15–$96.10$84.2018
$500.00Aug 21$68.00$77.80$72.90$83.90 07/30$45.80–$99.75$72.9047
$500.00Sep 18$84.00$94.00$89.00$90.80 07/31$62.35–$112.40$89.0076
$500.00Oct 16$95.60$105.60$100.60$106.90 07/28$75.80–$125.10$100.6036
$500.00Nov 20$108.90$123.50$116.20$91.30 07/21$93.20–$136.85$108.905
$500.00Dec 18$116.00$131.30$123.65$107.90 07/24$100.90–$144.15$116.008
$500.00Jan 15$122.30$135.40$128.85$150.00 07/29$107.25–$147.35$128.8524
$410.00Aug 21$20.40$28.70$24.55$28.60 07/31$14.75–$39.60$24.5552
$410.00Sep 18$35.70$45.00$40.35$53.75 07/29$27.60–$53.80$40.359
$410.00Oct 16$46.70$56.60$51.65$56.42 07/30$37.60–$65.65$51.6567
$410.00Nov 20$60.00$70.00$65.00--$52.00–$80.25$60.003
$410.00Dec 18$68.10$78.10$73.10$60.00 06/29$58.50–$86.45$68.103
$410.00Jan 15$74.10$84.10$79.10$78.90 07/31$63.60–$90.05$78.903
$510.00Aug 21$74.70$84.30$79.50$114.00 07/29$52.25–$108.55$79.5015
$510.00Sep 18$90.20$100.20$95.20$79.60 07/20$66.60–$119.85$90.2070
$510.00Oct 16$101.40$112.40$106.90$93.30 07/20$80.90–$131.05$101.407
$510.00Nov 20$115.50$129.80$122.65$96.50 07/21$98.10–$143.50$115.50116
$510.00Dec 18$122.30$136.10$129.20$71.01 06/03$105.20–$150.40$122.308
$510.00Jan 15$128.50$141.70$135.10$148.50 07/29$112.40–$155.65$135.106
$400.00Aug 21$19.00$24.70$21.85$24.90 07/31$12.10–$34.95$21.85163
$400.00Sep 18$32.10$40.90$36.50$46.95 07/29$24.35–$49.20$36.503
$400.00Oct 16$44.30$54.00$49.15$46.13 07/27$34.10–$59.65$46.13113
$400.00Nov 20$56.00$66.00$61.00$66.60 07/29$47.10–$75.30$61.0012
$400.00Dec 18$62.40$72.40$67.40$71.72 07/28$52.85–$80.65$67.4016
$400.00Jan 15$69.00$79.00$74.00$74.20 07/31$58.95–$84.00$74.0020
$520.00Aug 21$81.60$91.50$86.55$95.75 07/28$55.35–$116.80$86.5514
$520.00Sep 18$97.40$107.40$102.40$73.68 07/21$73.05–$127.75$97.404
$520.00Oct 16$107.60$120.00$113.80$98.67 07/24$86.10–$137.65$107.6023
$520.00Nov 20$122.60$136.20$129.40$109.75 06/29$101.65–$151.75$122.602
$520.00Dec 18$129.20$142.60$135.90$134.37 07/16$110.55–$158.75$134.3712
$520.00Jan 15$134.90$148.10$141.50$141.60 07/16$118.00–$161.00$141.506
$390.00Aug 21$16.00$21.60$18.80$21.40 07/31$10.45–$33.30$18.8043
$390.00Sep 18$26.40$36.40$31.40$35.40 07/28$22.30–$43.95$31.4066
$390.00Oct 16$37.90$47.90$42.90$40.90 07/31$30.25–$55.70$40.909
$390.00Nov 20$52.10$62.00$57.05$72.45 07/29$44.05–$71.20$57.052
$390.00Dec 18$57.60$67.50$62.55$58.60 07/27$50.50–$75.50$58.602
$390.00Jan 15$64.30$74.20$69.25$69.10 07/31$55.40–$79.35$69.106
$530.00Aug 21$89.20$99.00$94.10--$94.10–$94.10—$89.2013
$530.00Oct 16$114.30$128.00$121.15--$121.15–$121.15—$114.3029
$530.00Nov 20$128.50$142.90$135.70--$135.70–$135.70—$128.501
$530.00Dec 18$136.20$149.10$142.65--$142.65–$142.65—$136.204
$380.00Aug 21$12.80$18.80$15.80$18.30 07/31$8.65–$27.70$15.8083
$380.00Sep 18$23.20$31.70$27.45$31.10 07/31$19.25–$39.65$27.4595
$380.00Oct 16$33.90$43.80$38.85$43.70 07/30$27.55–$49.85$38.8533
$380.00Nov 20$47.70$57.60$52.65$66.21 07/29$38.05–$64.70$52.6514
$380.00Dec 18$53.10$63.00$58.05$60.50 07/29$46.75–$69.50$58.055
$380.00Jan 15$60.10$70.00$65.05--$51.55–$73.90$60.101
$540.00Aug 21$96.50$106.40$101.45--$101.45–$101.45—$96.506
$540.00Oct 16$121.20$135.40$128.30--$128.30–$128.30—$121.2078
$540.00Dec 18$143.50$155.70$149.60--$149.60–$149.60—$143.502
$370.00Aug 21$10.50$16.30$13.40$16.60 07/30$7.40–$23.70$13.4039
$370.00Sep 18$19.70$28.60$24.15$28.70 07/30$17.75–$35.30$24.155
$370.00Oct 16$30.50$40.40$35.45$31.08 07/15$24.15–$45.60$31.086
$370.00Nov 20$43.50$53.40$48.45$38.00 07/22$36.45–$59.60$43.502
$370.00Dec 18$50.10$60.00$55.05$28.00 06/03$43.00–$65.10$50.1022
$370.00Jan 15$56.00$65.90$60.95$44.50 07/01$47.50–$67.95$56.0016

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,697
Total Puts 454
Put/Call Ratio 0.27
Net Difference 1,243

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,811
Total Puts 1,345
Average Put/Call Ratio 1.08
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