Tour v492
FN
FABRINET
$529.14 -0.36%
(8/4 18:15) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:19)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 586
Calls: 345 (59%)
Puts: 241 (41%)
Prior (08/04) 2,151
Calls: 1,697 (79%)
Puts: 454 (21%)
Current vs Prior -72.76%
Calls: -79.67% (Calls)
Puts: -46.92% (Puts)
Prior 7-Day Total 3,198
Calls: 1,906 (60%)
Puts: 1,292 (40%)
Prior 7-Day Average 456
Calls: 272 (60%)
Puts: 184 (40%)
Current vs Prior 7-Day Avg +28.27%
Calls: +26.71%
Puts: +30.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $3.83M
Calls: $1.65M (43%)
Puts: $2.18M (57%)
Prior (08/04) $9.69M
Calls: $8.62M (89%)
Puts: $1.07M (11%)
Current vs Prior -60.47%
Calls: -80.85%
Puts: +103.25%
Prior 7-Day Total $10.23M
Calls: $5.89M (58%)
Puts: $4.33M (42%)
Prior 7-Day Average $1.46M
Calls: $841.8K (58%)
Puts: $618.9K (42%)
Current vs Prior 7-Day Avg +162.28%
Calls: +96.01%
Puts: +252.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.70
Prior (08/04) 0.27
Current vs Prior +161.11%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -34.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 16,043
Calls: 8,900 (55%)
Puts: 7,143 (45%)
Prior (08/04) 15,182
Calls: 8,196 (54%)
Puts: 6,986 (46%)
Current vs Prior +5.67%
Prior 7-Day Total 97,052
Calls: 51,437 (53%)
Puts: 45,615 (47%)
Prior 7-Day Average 13,864
Calls: 7,348 (53%)
Puts: 6,516 (47%)
Current vs Prior 7-Day Avg +15.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.11% | 26.99%
Prior 21.63% | 29.19%
Current vs Prior -7.05% | -7.53%
Prior 7-Day Avg 22.72% | 29.79%
Current vs 7-Day Avg -11.48% | -9.42%
Prior 7-Day Eod 21.63% | 29.19%
Current vs 7-Day Eod -7.05% | -7.53%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.51% | 5.70%
Calls: 17.39% | 6.89%
Puts: 19.63% | 4.51%
Prior 16.41% | 15.00%
Calls: 12.78% | 14.77%
Puts: 20.04% | 15.22%
Current vs Prior +12.80% | -62.00%
Prior 7-Day Avg 16.60% | 11.13%
Calls: 16.58% | 10.54%
Puts: 16.62% | 11.71%
Current vs 7-Day Avg +11.50% | -48.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Dollar volume significantly above 7-day average (162% higher). Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.70.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 9 of results (avg 6.9%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1863.6067.60$65.606.1%80.553
$520.00Sep 1871.5076.60$74.056.9%--0.6054
$510.00Sep 1877.5084.20$80.858.3%--0.6238
$460.00Aug 2186.3094.10$90.208.6%--0.7710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 1867.2070.30$68.754.5%10.431
$490.00Sep 1846.9049.60$48.255.6%--0.3416
$500.00Sep 1851.5054.50$53.005.7%40.3685
$460.00Sep 1833.9036.70$35.307.9%20.274
$580.00Aug 2177.7084.30$81.008.1%--0.6020

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. 21 found (avg delta 0.61, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2186.3094.10$90.208.6%--0.7710
$470.00Aug 2180.2090.20$85.2011.7%--0.7452
$480.00Aug 2173.7083.70$78.7012.7%10.7126
$490.00Aug 2167.8077.80$72.8013.7%--0.6811
$500.00Aug 2162.8072.80$67.8014.7%--0.65121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2188.6098.30$93.4510.4%10.6711
$590.00Aug 2181.6091.60$86.6011.5%--0.6436
$580.00Aug 2177.7084.30$81.008.1%--0.6020
$570.00Aug 2167.9077.70$72.8013.5%--0.5723
$560.00Aug 2161.7071.70$66.7015.0%10.55142

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 62, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1863.6067.60$65.606.1%80.553
$540.00Aug 2142.4051.70$47.0519.8%60.5219
$620.00Aug 2116.9021.50$19.2024.0%60.2936
$620.00Sep 1837.4047.30$42.3523.4%50.4012
$560.00Aug 2135.2039.70$37.4512.0%20.46219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1827.1036.40$31.7529.3%50.258
$430.00Aug 219.2012.70$10.9532.0%40.1544
$500.00Sep 1851.5054.50$53.005.7%40.3685
$460.00Sep 1833.9036.70$35.307.9%20.274
$440.00Aug 2112.2018.10$15.1538.9%10.19114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 17.6%, max 24.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 21Sep 18115.5%93.9%23.0%1422
$500.00Aug 21Sep 18115.7%95.4%21.3%1198
$550.00Aug 21Sep 18118.9%99.1%20.1%189
$510.00Aug 21Sep 18112.6%93.9%20.0%180
$520.00Aug 21Sep 18112.0%95.3%17.6%--87
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 18117.2%94.3%24.3%1170
$500.00Aug 21Sep 18115.7%95.4%21.3%5115
$510.00Aug 21Sep 18112.6%93.9%20.0%--86
$460.00Aug 21Sep 18112.8%95.4%18.3%285
$490.00Aug 21Sep 18112.0%95.5%17.3%133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 39.00, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Sep 18$0.25$9.75$0.2539.00$540.25
$560.00$570.00Aug 21$0.30$9.70$0.3032.33$560.30
$620.00$630.00Aug 21$1.55$8.45$1.555.45$621.55
$610.00$620.00Aug 21$2.35$7.65$2.353.26$612.35
$600.00$610.00Aug 21$2.45$7.55$2.453.08$602.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$0.70$9.30$0.7013.29$449.30
$470.00$460.00Aug 21$2.75$7.25$2.752.64$467.25
$510.00$500.00Aug 21$3.35$6.65$3.351.99$506.65
$490.00$480.00Sep 18$3.50$6.50$3.501.86$486.50
$490.00$480.00Aug 21$3.55$6.45$3.551.82$486.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 4.56, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$530.00Aug 21$7.05$7.05$2.952.39$527.05
$550.00$560.00Aug 21$7.05$7.05$2.952.39$557.05
$510.00$520.00Sep 18$6.80$6.80$3.202.12$516.80
$470.00$480.00Aug 21$6.50$6.50$3.501.86$476.50
$500.00$510.00Sep 18$6.40$6.40$3.601.78$506.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$8.20$8.20$1.804.56$571.80
$600.00$590.00Aug 21$6.85$6.85$3.152.17$593.15
$560.00$550.00Aug 21$6.15$6.15$3.851.60$553.85
$570.00$560.00Aug 21$6.10$6.10$3.901.56$563.90
$530.00$510.00Sep 18$11.80$11.80$8.201.44$518.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $18.99, cheapest $12.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Aug 21Sep 18$16.55112.0%95.3%
$510.00Aug 21Sep 18$18.30112.6%93.9%
$540.00Aug 21Sep 18$18.55115.5%93.9%
$500.00Aug 21Sep 18$19.45115.7%95.4%
$550.00Aug 21Sep 18$20.85118.9%99.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$12.20117.2%94.3%
$460.00Aug 21Sep 18$15.80112.8%95.4%
$450.00Aug 21Sep 18$15.90110.7%95.8%
$500.00Aug 21Sep 18$17.10115.7%95.4%
$510.00Aug 21Sep 18$17.70112.6%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 18.78% of stock, avg 20.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Aug 21$50.45$48.90$99.35$430.65$629.3518.78%
$520.00Aug 21$57.50$43.95$101.45$418.55$621.4519.17%
$510.00Aug 21$62.55$39.25$101.80$408.20$611.8019.24%
$490.00Aug 21$72.80$30.05$102.85$387.15$592.8519.44%
$500.00Aug 21$67.80$35.90$103.70$396.30$603.7019.60%
$560.00Aug 21$37.45$66.70$104.15$455.85$664.1519.68%
$550.00Aug 21$44.50$60.55$105.05$444.95$655.0519.85%
$480.00Aug 21$78.70$26.50$105.20$374.80$585.2019.88%
$470.00Aug 21$85.20$22.25$107.45$362.55$577.4520.31%
$460.00Aug 21$90.20$19.50$109.70$350.30$569.7020.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 10.78% of stock, avg 16.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$490.00Aug 21$27.00$30.05$57.05$432.95$647.05
$580.00$490.00Aug 21$31.00$30.05$61.05$428.95$641.05
$590.00$500.00Aug 21$27.00$35.90$62.90$437.10$652.90
$590.00$510.00Aug 21$27.00$39.25$66.25$443.75$656.25
$580.00$500.00Aug 21$31.00$35.90$66.90$433.10$646.90
$570.00$490.00Aug 21$37.15$30.05$67.20$422.80$637.20
$560.00$490.00Aug 21$37.45$30.05$67.50$422.50$627.50
$580.00$510.00Aug 21$31.00$39.25$70.25$439.75$650.25
$590.00$520.00Aug 21$27.00$43.95$70.95$449.05$660.95
$570.00$500.00Aug 21$37.15$35.90$73.05$426.95$643.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 49.00, avg credit $9.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470520/530Aug 21$9.80$0.2049.00$460.20$529.80
460/470550/560Aug 21$9.80$0.2049.00$460.20$559.80
490/500550/560Sep 18$9.70$0.3032.33$490.30$559.70
450/460480/490Aug 21$9.55$0.4521.22$450.45$489.55
470/480500/510Aug 21$9.50$0.5019.00$470.50$509.50
430/440500/510Aug 21$9.45$0.5517.18$430.55$509.45
440/450550/560Sep 18$9.35$0.6514.38$440.65$559.35
470/480510/520Aug 21$9.30$0.7013.29$470.70$519.30
430/440510/520Aug 21$9.25$0.7512.33$430.75$519.25
470/480490/500Aug 21$9.25$0.7512.33$470.75$499.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Aug 21$0.10$9.9099.00
$500.00$510.00$520.00Aug 21$0.20$9.8049.00
$590.00$600.00$610.00Aug 21$0.55$9.4517.18
$470.00$480.00$490.00Aug 21$0.60$9.4015.67
$610.00$620.00$630.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$0.25$9.7539.00
$580.00$590.00$600.00Aug 21$1.25$8.757.00
$480.00$490.00$500.00Sep 18$1.25$8.757.00
$500.00$510.00$520.00Aug 21$1.35$8.656.41
$460.00$470.00$480.00Aug 21$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-6.75, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Aug 21-$6.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 12.02%, avg 7.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 18$63.600.552.0%12.02%14.07%83
$550.00Sep 18$60.400.533.9%11.41%15.36%113
$560.00Sep 18$56.600.515.8%10.70%16.53%12
$580.00Sep 18$49.600.479.6%9.37%18.99%1167
$530.00Aug 21$47.400.550.2%8.96%9.12%--106
$600.00Sep 18$43.500.4313.4%8.22%21.61%192
$540.00Aug 21$42.400.522.0%8.01%10.07%619
$550.00Aug 21$39.700.493.9%7.50%11.44%--76
$620.00Sep 18$37.400.4017.2%7.07%24.24%512
$560.00Aug 21$35.200.465.8%6.65%12.48%2219

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 $410.00 08-21 call last traded $43.90 on 07/29 (now $128.30/$138.10) — try a limit near $128.30. Also watch the $450.00 01-15 call last traded $99.00 on 07/30 (now $160.90/$173.90) — try a limit near $160.90; the $400.00 08-21 call last traded $66.24 on 07/29 (now $135.50/$147.40) — try a limit near $135.50. Most tradeable put: the $490.00 09-18 put last traded $69.00 on 07/24 (now $47.60/$50.50) — try a limit near $49.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$51.20$60.70$55.95$16.90 07/31$12.20–$61.55$51.20--
$530.00Sep 18$71.90$81.00$76.45$79.33 07/21$23.00–$81.00$76.45--
$530.00Oct 16$87.30$97.30$92.30$48.90 07/28$34.65–$96.20$87.30--
$530.00Nov 20$104.90$119.60$112.25$60.00 07/30$50.20–$114.55$104.90--
$530.00Dec 18$115.80$130.40$123.10$97.00 07/24$58.55–$124.95$115.80--
$530.00Jan 15$125.80$137.00$131.40$92.20 07/27$65.45–$133.25$125.80--
$540.00Aug 21$47.00$56.70$51.85$14.50 07/31$9.25–$56.85$47.0016
$520.00Aug 21$55.90$65.20$60.55$18.80 07/31$11.85–$66.75$55.9032
$520.00Sep 18$76.50$85.20$80.85$32.30 07/30$24.30–$84.85$76.5059
$520.00Oct 16$92.10$102.10$97.10$45.20 07/30$37.80–$100.95$92.10--
$520.00Nov 20$111.20$123.30$117.25$64.13 07/31$52.85–$118.70$111.20--
$520.00Dec 18$119.90$134.60$127.25$100.80 07/24$60.80–$128.75$119.90--
$520.00Jan 15$129.80$141.40$135.60$125.00 07/06$68.10–$137.85$129.80--
$550.00Aug 21$43.10$50.40$46.75--$15.30–$46.75$43.1029
$550.00Oct 16$78.80$88.80$83.80--$42.90–$83.80$78.8042
$550.00Nov 20$100.80$110.70$105.75--$60.90–$105.75$100.80332
$510.00Aug 21$60.80$70.30$65.55$20.85 07/31$14.70–$71.30$60.80--
$510.00Sep 18$81.20$90.40$85.80$73.80 07/20$27.20–$90.40$81.20--
$510.00Oct 16$96.90$106.90$101.90$39.08 07/29$40.45–$105.60$96.90--
$510.00Nov 20$113.40$127.40$120.40$72.54 07/31$55.25–$123.60$113.40--
$510.00Dec 18$124.60$138.90$131.75$90.00 07/16$63.40–$132.25$124.60--
$510.00Jan 15$133.20$145.50$139.35$70.18 07/29$70.90–$141.25$133.20--
$560.00Sep 18$59.90$68.70$64.30--$64.30–$64.30—$59.901
$500.00Aug 21$66.00$75.80$70.90$25.00 07/31$16.80–$77.85$66.00124
$500.00Sep 18$85.90$95.00$90.45$61.50 07/24$29.80–$95.15$85.90--
$500.00Oct 16$100.50$112.20$106.35$52.52 07/31$42.70–$110.30$100.50--
$500.00Nov 20$119.70$131.70$125.70$67.70 07/30$58.20–$128.20$119.70--
$500.00Dec 18$130.40$143.40$136.90$78.60 07/28$66.60–$138.05$130.40--
$500.00Jan 15$137.30$150.20$143.75$69.34 07/29$73.85–$145.80$137.30--
$570.00Aug 21$33.80$43.50$38.65--$38.65–$38.65—$33.80409
$490.00Aug 21$71.50$81.30$76.40$26.70 07/31$18.25–$82.05$71.50--
$490.00Sep 18$91.50$100.80$96.15$45.40 07/28$33.70–$99.95$91.50--
$490.00Oct 16$105.50$115.10$110.30$45.08 07/29$44.00–$114.25$105.50--
$490.00Nov 20$124.20$136.00$130.10$89.10 07/27$61.50–$132.85$124.20--
$490.00Dec 18$135.30$148.00$141.65$85.20 07/29$69.45–$142.45$135.3013
$490.00Jan 15$143.80$154.50$149.15$72.26 07/29$76.15–$150.80$143.80--
$580.00Nov 20$89.60$99.60$94.60--$94.60–$94.60—$89.60163
$480.00Aug 21$77.50$87.40$82.45$29.80 07/31$22.40–$87.85$77.50--
$480.00Sep 18$96.70$106.20$101.45$61.25 07/27$35.65–$105.80$96.703
$480.00Dec 18$137.90$152.50$145.20$129.30 07/02$72.80–$147.25$137.90--
$480.00Jan 15$148.70$159.20$153.95$102.91 07/17$79.60–$155.35$148.70--
$590.00Aug 21$29.50$34.60$32.05--$32.05–$32.05—$29.507
$470.00Aug 21$83.30$92.90$88.10$33.00 07/31$23.70–$94.35$83.30--
$470.00Sep 18$101.40$111.90$106.65$65.00 07/27$38.95–$110.95$101.40--
$470.00Oct 16$116.30$128.10$122.20$97.50 07/08$51.10–$124.55$116.30--
$470.00Nov 20$133.80$145.80$139.80$120.36 07/09$67.90–$142.60$133.80--
$470.00Dec 18$144.50$157.80$151.15--$76.05–$151.80$144.503
$470.00Jan 15$153.00$163.50$158.25$81.00 07/29$82.50–$159.85$153.00--
$600.00Aug 21$26.60$30.80$28.70--$28.70–$28.70—$26.6078
$600.00Sep 18$46.00$54.20$50.10--$50.10–$50.10—$46.0090
$600.00Oct 16$59.50$68.90$64.20--$64.20–$64.20—$59.5076
$460.00Aug 21$90.20$99.20$94.70$37.10 07/30$27.80–$100.45$90.2010
$460.00Sep 18$107.60$118.00$112.80$69.25 07/27$42.15–$114.70$107.60--
$460.00Oct 16$122.20$133.80$128.00$71.60 07/28$54.45–$129.45$122.20--
$460.00Nov 20$138.20$151.10$144.65$149.89 07/21$70.80–$147.90$144.65--
$460.00Dec 18$149.40$162.70$156.05$94.47 07/28$79.45–$156.55$149.40--
$460.00Jan 15$155.80$169.00$162.40$165.30 07/21$86.05–$163.60$162.40--
$610.00Jan 15$96.10$106.10$101.10--$101.10–$101.10—$96.105
$450.00Aug 21$97.30$107.20$102.25$32.77 07/29$30.45–$106.95$97.30--
$450.00Oct 16$128.00$139.20$133.60$72.00 07/30$58.60–$135.50$128.00--
$450.00Nov 20$144.10$155.90$150.00$91.00 07/31$74.70–$152.80$144.10--
$450.00Dec 18$152.10$167.80$159.95$79.24 07/29$82.95–$161.80$152.10--
$450.00Jan 15$160.90$173.90$167.40$99.00 07/30$89.35–$169.95$160.90548
$620.00Aug 21$21.30$25.10$23.20--$23.20–$23.20—$21.3037
$440.00Aug 21$104.20$114.40$109.30$45.05 07/31$34.95–$113.40$104.20--
$440.00Sep 18$120.30$130.80$125.55$62.18 07/31$50.60–$127.75$120.30--
$440.00Dec 18$157.70$173.10$165.40$160.08 07/21$86.45–$167.00$160.08--
$440.00Jan 15$166.10$179.50$172.80$132.50 07/10$93.05–$174.90$166.10--
$630.00Sep 18$35.10$43.90$39.50--$39.50–$39.50—$35.101
$630.00Oct 16$52.20$61.00$56.60--$56.60–$56.60—$52.2014
$630.00Jan 15$90.00$99.90$94.95--$94.95–$94.95—$90.007
$430.00Aug 21$112.10$122.00$117.05$55.00 07/30$39.15–$120.60$112.102
$430.00Sep 18$124.80$136.70$130.75$67.10 07/30$54.35–$134.45$124.80--
$430.00Oct 16$138.90$151.90$145.40$64.80 07/29$66.20–$147.20$138.90--
$430.00Jan 15$173.40$184.60$179.00$104.00 07/29$96.75–$180.15$173.40--
$640.00Nov 20$70.40$79.80$75.10--$75.10–$75.10—$70.40166
$420.00Aug 21$118.00$129.80$123.90$39.00 07/29$43.55–$127.75$118.00--
$420.00Sep 18$131.70$145.40$138.55$74.00 07/30$58.65–$140.70$131.70--
$420.00Dec 18$168.30$184.00$176.15$152.47 07/14$94.45–$177.40$168.30--
$420.00Jan 15$179.00$190.90$184.95$96.20 07/29$100.40–$185.35$179.00--
$650.00Aug 21$13.90$19.10$16.50--$16.50–$16.50—$13.9038
$410.00Aug 21$128.30$138.10$133.20$43.90 07/29$47.70–$135.20$128.303
$410.00Jan 15$184.30$195.80$190.05$99.70 07/29$104.50–$190.90$184.30--
$660.00Dec 18$73.30$83.10$78.20--$78.20–$78.20—$73.3033
$400.00Aug 21$135.50$147.40$141.45$66.24 07/29$52.55–$143.20$135.506
$400.00Oct 16$159.30$172.30$165.80$122.60 07/15$78.80–$166.15$159.30--
$400.00Dec 18$181.10$193.80$187.45$95.10 07/29$102.40–$189.00$181.10--
$400.00Jan 15$190.10$201.60$195.85$120.00 07/31$108.65–$195.95$190.10--
$670.00Aug 21$11.40$15.10$13.25--$13.25–$13.25—$11.4013
$390.00Aug 21$145.60$156.10$150.85$73.00 07/30$58.55–$151.15$145.60--
$390.00Dec 18$186.80$199.90$193.35$121.05 07/30$106.50–$194.70$186.80--
$390.00Jan 15$196.00$207.50$201.75$195.80 07/22$112.30–$201.75$196.00--
$680.00Oct 16$39.30$47.50$43.40--$43.40–$43.40—$39.30117
$380.00Jan 15$200.40$213.50$206.95$247.01 06/18$118.90–$206.95$206.95--
$370.00Nov 20$193.30$204.30$198.80$149.65 07/10$108.80–$199.45$193.30--
$370.00Dec 18$199.60$212.60$206.10$187.19 07/20$115.75–$207.15$199.60--
$700.00Aug 21$7.10$10.90$9.00--$9.00–$9.00—$7.1034
$700.00Sep 18$21.30$28.00$24.65--$24.65–$24.65—$21.301
$700.00Jan 15$72.40$80.30$76.35--$76.35–$76.35—$72.4012
$360.00Aug 21$171.70$183.50$177.60$118.00 07/17$76.25–$177.60$171.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$45.70$55.30$50.50--$50.50–$94.10$45.7013
$540.00Aug 21$51.30$58.60$54.95--$54.95–$101.45$51.306
$520.00Aug 21$41.70$47.60$44.65$95.75 07/28$44.65–$116.80$44.6514
$520.00Sep 18$60.40$66.20$63.30$73.68 07/21$63.30–$127.75$63.30--
$520.00Oct 16$73.40$81.00$77.20$98.67 07/24$77.20–$137.65$77.20--
$520.00Nov 20$90.60$99.60$95.10$109.75 06/29$95.10–$151.75$95.102
$520.00Dec 18$100.80$110.80$105.80$134.37 07/16$105.80–$158.75$105.80--
$520.00Jan 15$106.80$118.00$112.40$141.60 07/16$112.40–$161.00$112.406
$510.00Aug 21$36.00$42.10$39.05$114.00 07/29$39.05–$108.55$39.0515
$510.00Sep 18$55.00$63.90$59.45$79.60 07/20$59.45–$119.85$59.45--
$510.00Oct 16$68.00$74.50$71.25$93.30 07/20$71.25–$131.05$71.25--
$510.00Nov 20$85.20$93.80$89.50$96.50 07/21$89.50–$143.50$89.50116
$510.00Dec 18$96.10$106.00$101.05$71.01 06/03$101.05–$150.40$96.108
$510.00Jan 15$102.10$113.10$107.60$148.50 07/29$107.60–$155.65$107.60--
$500.00Aug 21$32.50$39.40$35.95$83.90 07/30$35.95–$99.75$35.9542
$500.00Sep 18$49.80$59.00$54.40$90.80 07/31$54.40–$112.40$54.4083
$500.00Oct 16$61.80$69.70$65.75$106.90 07/28$65.75–$125.10$65.7536
$500.00Nov 20$79.30$88.70$84.00$91.30 07/21$84.00–$136.85$84.00--
$500.00Dec 18$91.70$101.60$96.65$107.90 07/24$96.65–$144.15$96.65--
$500.00Jan 15$98.00$107.50$102.75$150.00 07/29$102.75–$147.35$102.75--
$490.00Aug 21$27.80$35.20$31.50$54.80 07/24$31.50–$92.20$31.5017
$490.00Sep 18$47.60$50.50$49.05$69.00 07/24$49.05–$105.10$49.0514
$490.00Oct 16$58.50$64.50$61.50$101.10 07/30$61.50–$116.10$61.50--
$490.00Nov 20$73.60$83.40$78.50$87.90 07/23$78.50–$129.50$78.50--
$490.00Dec 18$85.80$95.70$90.75$105.00 07/02$90.75–$136.35$90.75--
$490.00Jan 15$92.10$102.00$97.05$141.00 07/29$97.05–$140.85$97.05--
$480.00Aug 21$24.50$28.80$26.65$59.15 07/31$26.65–$84.45$26.65--
$480.00Sep 18$41.90$49.80$45.85$74.87 07/27$45.85–$97.75$45.85--
$480.00Oct 16$55.20$64.00$59.60$65.00 07/21$59.60–$109.55$59.60--
$480.00Nov 20$68.40$78.30$73.35$95.00 07/24$73.35–$123.00$73.35--
$480.00Dec 18$80.10$90.00$85.05$132.40 07/29$85.05–$130.15$85.05--
$480.00Jan 15$87.60$97.50$92.55$129.50 07/29$92.55–$133.45$92.55--
$470.00Aug 21$20.70$25.60$23.15$53.15 07/31$23.15–$76.85$23.1537
$470.00Oct 16$50.00$59.60$54.80$96.70 07/29$54.80–$101.75$54.80--
$470.00Dec 18$75.60$85.50$80.55$102.46 07/17$80.55–$123.45$80.55--
$470.00Jan 15$82.10$91.90$87.00$107.40 07/07$87.00–$126.45$87.00--
$600.00Oct 16$120.60$133.40$127.00--$127.00–$127.00—$120.6049
$600.00Nov 20$139.50$152.20$145.85--$145.85–$145.85—$139.5025
$600.00Dec 18$148.10$161.10$154.60--$154.60–$154.60—$148.1013
$460.00Aug 21$18.00$22.20$20.10$55.00 07/30$20.10–$69.90$20.10--
$460.00Sep 18$33.10$41.60$37.35$62.52 07/27$37.35–$84.25$37.35--
$460.00Oct 16$44.20$52.30$48.25$58.83 07/21$48.25–$96.55$48.25--
$460.00Nov 20$59.10$68.70$63.90$83.05 07/20$63.90–$109.40$63.90--
$460.00Jan 15$77.80$87.00$82.40$85.10 06/30$82.40–$120.90$82.40--
$450.00Aug 21$14.90$19.20$17.05$51.97 07/30$17.05–$63.50$17.05190
$450.00Sep 18$31.20$34.60$32.90$65.20 07/28$32.90–$76.90$32.90--
$450.00Oct 16$42.60$47.90$45.25$81.50 07/29$45.25–$90.70$45.25--
$450.00Nov 20$54.30$64.20$59.25$78.30 07/14$59.25–$106.10$59.25--
$450.00Dec 18$66.00$75.90$70.95$98.55 07/30$70.95–$110.60$70.95--
$450.00Jan 15$73.00$82.20$77.60$116.10 07/29$77.60–$113.95$77.60--
$620.00Jan 15$168.80$180.60$174.70--$174.70–$174.70—$168.801
$440.00Aug 21$12.90$16.10$14.50$36.90 07/31$14.50–$56.85$14.50114
$440.00Sep 18$26.60$31.10$28.85$57.20 07/31$28.85–$71.25$28.85--
$440.00Oct 16$38.40$48.20$43.30$75.40 07/29$43.30–$83.95$43.30--
$440.00Nov 20$49.60$58.10$53.85$92.00 07/29$53.85–$99.40$53.85--
$440.00Dec 18$61.80$71.80$66.80$72.00 06/09$66.80–$103.90$66.80--
$440.00Jan 15$67.90$77.50$72.70$105.36 07/29$72.70–$108.65$72.70--
$430.00Aug 21$11.70$13.70$12.70$41.70 07/30$12.70–$50.80$12.7042
$430.00Sep 18$22.90$27.50$25.20$61.70 07/29$25.20–$64.90$25.20--
$430.00Oct 16$34.30$44.30$39.30$60.00 07/13$39.30–$77.15$39.30--
$430.00Dec 18$56.80$66.80$61.80$86.20 07/29$61.80–$97.50$61.80--
$430.00Jan 15$64.00$73.00$68.50$76.95 07/24$68.50–$101.40$68.50--
$420.00Aug 21$10.00$12.10$11.05$31.83 07/31$11.05–$45.10$11.05--
$420.00Sep 18$18.90$24.50$21.70$48.00 07/31$21.70–$59.35$21.70--
$420.00Oct 16$30.80$40.80$35.80$50.75 07/09$35.80–$72.25$35.80--
$420.00Nov 20$42.40$52.20$47.30$65.88 07/27$47.30–$87.45$47.30--
$420.00Jan 15$58.70$68.60$63.65$84.20 07/31$63.65–$96.10$63.65--
$410.00Aug 21$8.10$11.70$9.90$28.60 07/31$9.90–$39.60$9.9052
$410.00Sep 18$17.00$21.80$19.40$53.75 07/29$19.40–$53.80$19.40--
$410.00Oct 16$28.10$37.90$33.00$56.42 07/30$33.00–$65.65$33.00--
$410.00Dec 18$48.30$58.30$53.30$60.00 06/29$53.30–$86.45$53.30--
$410.00Jan 15$54.40$64.40$59.40$78.90 07/31$59.40–$90.05$59.40--
$400.00Aug 21$6.30$12.60$9.45$24.90 07/31$9.45–$34.95$9.45163
$400.00Sep 18$14.20$19.40$16.80$46.95 07/29$16.80–$49.20$16.80--
$400.00Oct 16$24.80$34.30$29.55$46.13 07/27$29.55–$59.65$29.55--
$400.00Nov 20$37.30$47.30$42.30$66.60 07/29$42.30–$75.30$42.30--
$400.00Dec 18$44.10$54.10$49.10$71.72 07/28$49.10–$80.65$49.10--
$400.00Jan 15$50.10$60.00$55.05$74.20 07/31$55.05–$84.00$55.05--
$390.00Aug 21$4.70$6.40$5.55$21.40 07/31$5.55–$33.30$5.5542
$390.00Sep 18$10.90$19.50$15.20$35.40 07/28$15.20–$43.95$15.20--
$390.00Oct 16$21.70$31.40$26.55$40.90 07/31$26.55–$55.70$26.55--
$390.00Nov 20$33.30$43.20$38.25$72.45 07/29$38.25–$71.20$38.25--
$390.00Dec 18$40.50$50.40$45.45$58.60 07/27$45.45–$75.50$45.45--
$390.00Jan 15$46.10$56.10$51.10$69.10 07/31$51.10–$79.35$51.10--
$380.00Aug 21$4.90$10.00$7.45$18.30 07/31$7.45–$27.70$7.4567
$380.00Sep 18$8.80$18.10$13.45$31.10 07/31$13.45–$39.65$13.45--
$380.00Oct 16$19.30$28.40$23.85$43.70 07/30$23.85–$49.85$23.85--
$380.00Nov 20$26.80$36.00$31.40$66.21 07/29$31.40–$64.70$31.40--
$380.00Dec 18$36.40$46.40$41.40$60.50 07/29$41.40–$69.50$41.40--
$370.00Aug 21$3.40$5.70$4.55$16.60 07/30$4.55–$23.70$4.5539
$370.00Sep 18$7.00$16.60$11.80$28.70 07/30$11.80–$35.30$11.80--
$370.00Oct 16$16.80$26.50$21.65$31.08 07/15$21.65–$45.60$21.65--
$370.00Nov 20$25.80$35.70$30.75$38.00 07/22$30.75–$59.60$30.75--
$370.00Dec 18$33.20$43.20$38.20$28.00 06/03$38.20–$65.10$33.20--
$370.00Jan 15$38.90$48.80$43.85$44.50 07/01$43.85–$67.95$43.85--
$700.00Jan 15$226.10$237.60$231.85--$231.85–$231.85—$226.101
$360.00Aug 21$1.10$4.50$2.80--$2.80–$2.80—$1.1041
$350.00Aug 21$2.00$8.40$5.20--$5.20–$5.20—$2.0094
$330.00Aug 21$1.60$4.20$2.90--$2.90–$2.90—$1.6057
$330.00Oct 16$11.00$17.00$14.00--$14.00–$14.00—$11.0032

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 345
Total Puts 241
Put/Call Ratio 0.70
Net Difference 104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,906
Total Puts 1,292
Average Put/Call Ratio 1.06
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