Tour v492
FN
FABRINET
$547.51 +4.84%
(8/5 18:19) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:11)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 1,603
Calls: 1,294 (81%)
Puts: 309 (19%)
Prior (08/05) 586
Calls: 345 (59%)
Puts: 241 (41%)
Current vs Prior +173.55%
Calls: +275.07% (Calls)
Puts: +28.22% (Puts)
Prior 7-Day Total 5,182
Calls: 3,551 (69%)
Puts: 1,631 (31%)
Prior 7-Day Average 740
Calls: 507 (69%)
Puts: 233 (31%)
Current vs Prior 7-Day Avg +116.54%
Calls: +155.08%
Puts: +32.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $4.83M
Calls: $3.95M (82%)
Puts: $883.7K (18%)
Prior (08/05) $3.83M
Calls: $1.65M (43%)
Puts: $2.18M (57%)
Current vs Prior +26.11%
Calls: +139.24%
Puts: -59.48%
Prior 7-Day Total $19.31M
Calls: $14.17M (73%)
Puts: $5.13M (27%)
Prior 7-Day Average $2.76M
Calls: $2.02M (73%)
Puts: $733.0K (27%)
Current vs Prior 7-Day Avg +75.18%
Calls: +94.95%
Puts: +20.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.24
Prior (08/05) 0.70
Current vs Prior -65.82%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -69.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 16,369
Calls: 9,151 (56%)
Puts: 7,218 (44%)
Prior (08/05) 16,043
Calls: 8,900 (55%)
Puts: 7,143 (45%)
Current vs Prior +2.03%
Prior 7-Day Total 99,163
Calls: 52,659 (53%)
Puts: 46,504 (47%)
Prior 7-Day Average 14,166
Calls: 7,522 (53%)
Puts: 6,643 (47%)
Current vs Prior 7-Day Avg +15.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.00% | 26.85%
Prior 20.79% | 28.89%
Current vs Prior -8.60% | -7.06%
Prior 7-Day Avg 22.20% | 29.50%
Current vs 7-Day Avg -14.40% | -8.98%
Prior 7-Day Eod 20.79% | 28.89%
Current vs 7-Day Eod -8.60% | -7.06%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.47% | 7.05%
Calls: 15.58% | 8.11%
Puts: 13.36% | 5.99%
Prior 15.21% | 10.97%
Calls: 17.14% | 10.01%
Puts: 13.28% | 11.93%
Current vs Prior -4.87% | -35.73%
Prior 7-Day Avg 16.55% | 11.31%
Calls: 16.90% | 11.03%
Puts: 16.20% | 11.58%
Current vs 7-Day Avg -12.57% | -37.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.95M) vs puts ($883.7K). Dollar volume significantly above 7-day average (75% higher). Unusually high activity with volume up 174% vs prior - elevated interest. Volume explosion - 117% above 7-day average (1,603 vs avg 740).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8.5%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1858.8063.70$61.258.0%10.522
$540.00Sep 1872.2078.30$75.258.1%50.589
$500.00Aug 2172.0078.30$75.158.4%20.70121
$470.00Aug 2190.8099.20$95.008.8%--0.7952
$520.00Sep 1880.0088.00$84.009.5%60.6354
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 1869.6073.90$71.756.0%90.44--
$540.00Sep 1861.5065.90$63.706.9%140.42--

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. 23 found (avg delta 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 21111.80127.00$119.4012.7%10.843
$460.00Aug 2198.40108.40$103.409.7%--0.8110
$470.00Aug 2190.8099.20$95.008.8%--0.7952
$480.00Aug 2183.8093.70$88.7511.2%--0.7626
$490.00Aug 2177.1086.20$81.6511.1%--0.7211
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2177.5086.80$82.1511.3%--0.6211
$590.00Aug 2169.2079.10$74.1513.4%--0.5936
$580.00Aug 2164.5073.90$69.2013.6%10.5620
$570.00Aug 2158.0068.00$63.0015.9%--0.5323

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 141, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2113.9018.40$16.1527.9%130.2549
$520.00Sep 1880.0088.00$84.009.5%60.6354
$540.00Sep 1872.2078.30$75.258.1%50.589
$560.00Aug 2140.8049.80$45.3019.9%40.51219
$550.00Sep 1867.9075.90$71.9011.1%40.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2120.7027.50$24.1028.2%470.2716
$540.00Sep 1861.5065.90$63.706.9%140.42--
$550.00Sep 1869.6073.90$71.756.0%90.44--
$450.00Aug 2110.0014.30$12.1535.4%40.16240
$480.00Aug 2117.4022.30$19.8524.7%30.2437

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 19.9%, max 26.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 21Sep 18114.1%90.5%26.1%528
$530.00Aug 21Sep 18114.6%92.6%23.7%2109
$620.00Aug 21Sep 18113.0%92.1%22.6%--49
$520.00Aug 21Sep 18114.3%93.6%22.1%787
$510.00Aug 21Sep 18114.5%94.3%21.4%--80
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 18114.6%92.6%23.7%417
$440.00Aug 21Sep 18117.6%95.6%23.0%2171
$510.00Aug 21Sep 18114.5%94.3%21.5%--86
$550.00Aug 21Sep 18112.7%94.4%19.4%1245
$490.00Aug 21Sep 18113.6%95.5%18.9%4732

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 10.76, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$610.00Aug 21$1.70$8.30$1.704.88$601.70
$640.00$650.00Aug 21$2.15$7.85$2.153.65$642.15
$630.00$640.00Aug 21$2.20$7.80$2.203.55$632.20
$580.00$600.00Sep 18$5.25$14.75$5.252.81$585.25
$610.00$620.00Aug 21$2.70$7.30$2.702.70$612.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$0.85$9.15$0.8510.76$449.15
$470.00$460.00Aug 21$1.35$8.65$1.356.41$468.65
$460.00$450.00Aug 21$2.45$7.55$2.453.08$457.55
$500.00$490.00Aug 21$2.50$7.50$2.503.00$497.50
$460.00$440.00Sep 18$6.40$13.60$6.402.12$453.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 5.25, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$470.00Aug 21$8.40$8.40$1.605.25$468.40
$440.00$460.00Aug 21$16.00$16.00$4.004.00$456.00
$480.00$490.00Aug 21$7.10$7.10$2.902.45$487.10
$490.00$500.00Aug 21$6.50$6.50$3.501.86$496.50
$510.00$520.00Aug 21$6.40$6.40$3.601.78$516.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Sep 18$8.05$8.05$1.954.13$541.95
$600.00$590.00Aug 21$8.00$8.00$2.004.00$592.00
$560.00$550.00Aug 21$7.35$7.35$2.652.77$552.65
$580.00$570.00Aug 21$6.20$6.20$3.801.63$573.80
$510.00$500.00Aug 21$5.65$5.65$4.351.30$504.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $19.80, cheapest $12.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Aug 21Sep 18$18.95113.0%92.1%
$530.00Aug 21Sep 18$20.00114.6%92.6%
$500.00Aug 21Sep 18$20.05110.5%95.2%
$510.00Aug 21Sep 18$20.05114.5%94.3%
$520.00Aug 21Sep 18$21.05114.3%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$12.85117.6%95.6%
$460.00Aug 21Sep 18$15.95112.7%95.2%
$530.00Aug 21Sep 18$18.20114.6%92.6%
$490.00Aug 21Sep 18$18.45113.6%95.5%
$510.00Aug 21Sep 18$18.50114.5%94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 18.11% of stock, avg 21.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$49.00$50.15$99.15$450.85$649.1518.11%
$520.00Aug 21$62.95$36.55$99.50$420.50$619.5018.17%
$530.00Aug 21$59.00$41.40$100.40$429.60$630.4018.34%
$510.00Aug 21$69.35$32.25$101.60$408.40$611.6018.56%
$500.00Aug 21$75.15$26.60$101.75$398.25$601.7518.58%
$570.00Aug 21$39.60$63.00$102.60$467.40$672.6018.74%
$560.00Aug 21$45.30$57.50$102.80$457.20$662.8018.78%
$580.00Aug 21$35.35$69.20$104.55$475.45$684.5519.10%
$490.00Aug 21$81.65$24.10$105.75$384.25$595.7519.31%
$590.00Aug 21$32.55$74.15$106.70$483.30$696.7019.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 10.73% of stock, avg 16.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$510.00Aug 21$26.50$32.25$58.75$451.25$668.75
$600.00$510.00Aug 21$28.20$32.25$60.45$449.55$660.45
$610.00$520.00Aug 21$26.50$36.55$63.05$456.95$673.05
$600.00$520.00Aug 21$28.20$36.55$64.75$455.25$664.75
$590.00$510.00Aug 21$32.55$32.25$64.80$445.20$654.80
$580.00$510.00Aug 21$35.35$32.25$67.60$442.40$647.60
$610.00$530.00Aug 21$26.50$41.40$67.90$462.10$677.90
$590.00$520.00Aug 21$32.55$36.55$69.10$450.90$659.10
$600.00$530.00Aug 21$28.20$41.40$69.60$460.40$669.60
$570.00$510.00Aug 21$39.60$32.25$71.85$438.15$641.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 39.00, avg credit $10.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530540/550Aug 21$9.75$0.2539.00$520.25$549.75
510/530550/570Sep 18$19.50$0.5039.00$510.50$569.50
470/480500/510Aug 21$9.70$0.3032.33$470.30$509.70
500/510520/530Aug 21$9.60$0.4024.00$500.40$529.60
490/500510/520Sep 18$9.60$0.4024.00$490.40$519.60
450/460480/490Aug 21$9.55$0.4521.22$450.45$489.55
510/520530/540Aug 21$9.40$0.6015.67$510.60$539.40
480/490530/540Aug 21$9.35$0.6514.38$480.65$539.35
440/450460/470Aug 21$9.25$0.7512.33$440.75$469.25
510/520540/550Aug 21$9.20$0.8011.50$510.80$549.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$0.20$9.8049.00
$500.00$510.00$520.00Sep 18$0.40$9.6024.00
$510.00$520.00$530.00Sep 18$0.40$9.6024.00
$530.00$540.00$550.00Sep 18$0.40$9.6024.00
$480.00$490.00$500.00Aug 21$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.35$9.6527.57
$510.00$520.00$530.00Aug 21$0.55$9.4517.18
$560.00$570.00$580.00Aug 21$0.70$9.3013.29
$440.00$450.00$460.00Aug 21$1.60$8.405.25
$460.00$470.00$480.00Aug 21$2.55$7.452.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-18.55, 3 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Sep 18-$18.55$11.45
$460.00$440.001:2Sep 18-$17.75$2.25
$460.00$450.001:2Aug 21-$9.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 12.40%, avg 6.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$67.900.560.5%12.40%12.86%413
$570.00Sep 18$58.800.524.1%10.74%14.85%12
$580.00Sep 18$53.000.495.9%9.68%15.61%--167
$600.00Sep 18$47.300.469.6%8.64%18.23%193
$550.00Aug 21$44.000.540.5%8.04%8.49%376
$560.00Aug 21$40.800.512.3%7.45%9.73%4219
$620.00Sep 18$38.800.4113.2%7.09%20.33%--17
$570.00Aug 21$35.300.474.1%6.45%10.56%--414
$580.00Aug 21$31.400.445.9%5.74%11.67%3122
$590.00Aug 21$29.700.417.8%5.42%13.19%211

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. 193 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 $400.00 08-21 call last traded $66.24 on 07/29 (now $126.30/$136.70) — try a limit near $126.30. Also watch the $500.00 10-16 call last traded $52.52 on 07/31 (now $92.70/$101.80) — try a limit near $92.70; the $510.00 08-21 call last traded $20.85 on 07/31 (now $53.10/$62.40) — try a limit near $53.10. Most tradeable put: the $500.00 11-20 put last traded $91.30 on 07/21 (now $84.80/$91.00) — try a limit near $87.90.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$48.30$57.10$52.70$18.80 07/31$11.85–$66.75$48.30--
$520.00Sep 18$68.10$76.10$72.10$32.30 07/30$24.30–$84.85$68.10--
$520.00Oct 16$83.40$92.80$88.10$45.20 07/30$37.80–$100.95$83.40--
$520.00Nov 20$102.90$114.70$108.80$64.13 07/31$52.85–$118.70$102.90--
$520.00Dec 18$112.90$125.90$119.40$100.80 07/24$60.80–$128.75$112.90--
$520.00Jan 15$122.80$133.30$128.05$125.00 07/06$68.10–$137.85$125.00--
$530.00Aug 21$42.90$52.70$47.80$16.90 07/31$12.20–$61.55$42.90--
$530.00Sep 18$62.50$71.30$66.90$79.33 07/21$23.00–$81.00$66.90--
$530.00Oct 16$77.60$87.60$82.60$48.90 07/28$34.65–$96.20$77.60--
$530.00Nov 20$100.50$110.50$105.50$60.00 07/30$50.20–$114.55$100.50--
$530.00Dec 18$108.40$120.60$114.50$97.00 07/24$58.55–$124.95$108.40--
$530.00Jan 15$116.30$128.20$122.25$92.20 07/27$65.45–$133.25$116.30--
$510.00Aug 21$53.10$62.40$57.75$20.85 07/31$14.70–$71.30$53.1042
$510.00Sep 18$72.00$80.30$76.15$73.80 07/20$27.20–$90.40$73.80--
$510.00Oct 16$88.00$97.10$92.55$39.08 07/29$40.45–$105.60$88.00--
$510.00Nov 20$106.80$118.20$112.50$72.54 07/31$55.25–$123.60$106.80--
$510.00Dec 18$117.90$129.00$123.45$90.00 07/16$63.40–$132.25$117.90--
$510.00Jan 15$126.40$135.80$131.10$70.18 07/29$70.90–$141.25$126.40--
$540.00Aug 21$40.40$48.50$44.45$14.50 07/31$9.25–$56.85$40.4019
$540.00Sep 18$60.00$67.20$63.60--$63.60–$63.60—$60.003
$500.00Aug 21$58.40$66.60$62.50$25.00 07/31$16.80–$77.85$58.40--
$500.00Sep 18$76.60$85.00$80.80$61.50 07/24$29.80–$95.15$76.60--
$500.00Oct 16$92.70$101.80$97.25$52.52 07/31$42.70–$110.30$92.7019
$500.00Nov 20$111.20$123.10$117.15$67.70 07/30$58.20–$128.20$111.20--
$500.00Dec 18$121.40$133.60$127.50$78.60 07/28$66.60–$138.05$121.40--
$500.00Jan 15$131.30$140.90$136.10$69.34 07/29$73.85–$145.80$131.30--
$550.00Sep 18$55.90$61.30$58.60--$58.60–$58.60—$55.9013
$490.00Aug 21$63.70$71.80$67.75$26.70 07/31$18.25–$82.05$63.70--
$490.00Sep 18$81.00$90.30$85.65$45.40 07/28$33.70–$99.95$81.00--
$490.00Oct 16$98.00$106.60$102.30$45.08 07/29$44.00–$114.25$98.00--
$490.00Nov 20$115.30$127.50$121.40$89.10 07/27$61.50–$132.85$115.30--
$490.00Dec 18$125.60$137.40$131.50$85.20 07/29$69.45–$142.45$125.60--
$490.00Jan 15$133.60$145.50$139.55$72.26 07/29$76.15–$150.80$133.60--
$480.00Aug 21$69.20$77.50$73.35$29.80 07/31$22.40–$87.85$69.20--
$480.00Sep 18$87.40$95.60$91.50$61.25 07/27$35.65–$105.80$87.40--
$480.00Dec 18$129.20$141.70$135.45$129.30 07/02$72.80–$147.25$129.30--
$480.00Jan 15$140.30$150.20$145.25$102.91 07/17$79.60–$155.35$140.30--
$570.00Aug 21$28.50$37.70$33.10--$33.10–$38.65$28.50414
$470.00Aug 21$75.30$83.50$79.40$33.00 07/31$23.70–$94.35$75.30--
$470.00Sep 18$93.80$101.30$97.55$65.00 07/27$38.95–$110.95$93.80--
$470.00Oct 16$106.20$117.60$111.90$97.50 07/08$51.10–$124.55$106.20--
$470.00Nov 20$126.50$137.10$131.80$120.36 07/09$67.90–$142.60$126.50--
$470.00Jan 15$143.40$154.90$149.15$81.00 07/29$82.50–$159.85$143.40--
$580.00Sep 18$45.30$53.50$49.40--$49.40–$49.40—$45.30167
$460.00Aug 21$81.20$89.90$85.55$37.10 07/30$27.80–$100.45$81.20--
$460.00Sep 18$98.20$106.80$102.50$69.25 07/27$42.15–$114.70$98.20--
$460.00Oct 16$112.10$124.30$118.20$71.60 07/28$54.45–$129.45$112.10--
$460.00Nov 20$129.90$142.30$136.10$149.89 07/21$70.80–$147.90$136.10--
$460.00Dec 18$139.30$151.10$145.20$94.47 07/28$79.45–$156.55$139.30--
$460.00Jan 15$147.70$160.00$153.85$165.30 07/21$86.05–$163.60$153.85--
$590.00Aug 21$21.80$30.20$26.00--$26.00–$32.05$21.809
$450.00Aug 21$88.70$97.40$93.05$32.77 07/29$30.45–$106.95$88.70--
$450.00Oct 16$117.80$128.80$123.30$72.00 07/30$58.60–$135.50$117.80--
$450.00Nov 20$135.60$147.20$141.40$91.00 07/31$74.70–$152.80$135.60--
$450.00Dec 18$144.50$158.10$151.30$79.24 07/29$82.95–$161.80$144.50--
$450.00Jan 15$155.00$164.80$159.90$99.00 07/30$89.35–$169.95$155.00--
$600.00Oct 16$53.10$60.80$56.95--$56.95–$64.20$53.1077
$440.00Aug 21$95.00$103.60$99.30$45.05 07/31$34.95–$113.40$95.00--
$440.00Sep 18$108.20$119.80$114.00$62.18 07/31$50.60–$127.75$108.20--
$440.00Dec 18$148.70$161.40$155.05$160.08 07/21$86.45–$167.00$155.05--
$440.00Jan 15$159.20$170.20$164.70$132.50 07/10$93.05–$174.90$159.20--
$430.00Aug 21$101.20$113.90$107.55$55.00 07/30$39.15–$120.60$101.20--
$430.00Sep 18$117.20$128.10$122.65$67.10 07/30$54.35–$134.45$117.20--
$430.00Oct 16$130.20$142.70$136.45$64.80 07/29$66.20–$147.20$130.20--
$430.00Jan 15$164.40$175.30$169.85$104.00 07/29$96.75–$180.15$164.40--
$620.00Aug 21$15.50$22.90$19.20--$19.20–$23.20$15.5036
$620.00Sep 18$34.70$42.50$38.60--$38.60–$38.60—$34.7012
$420.00Aug 21$109.50$121.60$115.55$39.00 07/29$43.55–$127.75$109.50--
$420.00Sep 18$123.00$135.50$129.25$74.00 07/30$58.65–$140.70$123.00--
$420.00Dec 18$161.00$173.70$167.35$152.47 07/14$94.45–$177.40$161.00--
$420.00Jan 15$169.70$181.10$175.40$96.20 07/29$100.40–$185.35$169.70--
$410.00Aug 21$117.80$130.10$123.95$43.90 07/29$47.70–$135.20$117.80--
$410.00Jan 15$174.70$186.30$180.50$99.70 07/29$104.50–$190.90$174.70--
$640.00Aug 21$10.70$19.10$14.90--$14.90–$14.90—$10.7045
$400.00Aug 21$126.30$136.70$131.50$66.24 07/29$52.55–$143.20$126.306
$400.00Oct 16$150.60$161.10$155.85$122.60 07/15$78.80–$166.15$150.60--
$400.00Dec 18$172.90$185.50$179.20$95.10 07/29$102.40–$189.00$172.90--
$400.00Jan 15$181.40$192.60$187.00$120.00 07/31$108.65–$195.95$181.40--
$390.00Aug 21$135.10$147.10$141.10$73.00 07/30$58.55–$151.15$135.10--
$390.00Dec 18$179.30$190.90$185.10$121.05 07/30$106.50–$194.70$179.30--
$390.00Jan 15$186.10$198.50$192.30$195.80 07/22$112.30–$201.75$192.30--
$660.00Jan 15$76.70$86.00$81.35--$81.35–$81.35—$76.701
$380.00Jan 15$193.00$204.90$198.95$247.01 06/18$118.90–$206.95$198.95--
$370.00Nov 20$183.60$196.10$189.85$149.65 07/10$108.80–$199.45$183.60--
$370.00Dec 18$193.00$204.50$198.75$187.19 07/20$115.75–$207.15$193.00--
$680.00Sep 18$20.10$28.60$24.35--$24.35–$24.35—$20.101
$360.00Aug 21$161.60$174.30$167.95$118.00 07/17$76.25–$177.60$161.60--
$700.00Aug 21$3.80$11.20$7.50--$7.50–$9.00$3.8043
$700.00Jan 15$66.30$75.30$70.80--$70.80–$76.35$66.30124
$300.00Jan 15$246.00$258.60$252.30--$252.30–$252.30—$246.003
$770.00Aug 21$0.55$4.40$2.48--$2.48–$2.48—$0.55305
$800.00Aug 21$1.05$7.60$4.33--$4.33–$4.33—$1.0592
$840.00Aug 21$0.00$7.30$3.65--$3.65–$3.65—--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$42.90$50.10$46.50$95.75 07/28$44.65–$116.80$46.50--
$520.00Sep 18$59.10$68.70$63.90$73.68 07/21$63.30–$127.75$63.90--
$520.00Oct 16$76.00$84.80$80.40$98.67 07/24$77.20–$137.65$80.4023
$520.00Nov 20$95.80$101.40$98.60$109.75 06/29$95.10–$151.75$98.60--
$520.00Dec 18$101.10$110.90$106.00$134.37 07/16$105.80–$158.75$106.00--
$520.00Jan 15$106.50$118.70$112.60$141.60 07/16$112.40–$161.00$112.60--
$530.00Sep 18$68.70$73.30$71.00--$71.00–$71.00—$68.701
$510.00Aug 21$36.40$45.10$40.75$114.00 07/29$39.05–$108.55$40.75--
$510.00Sep 18$53.50$62.80$58.15$79.60 07/20$58.15–$119.85$58.15--
$510.00Oct 16$69.10$78.50$73.80$93.30 07/20$71.25–$131.05$73.807
$510.00Nov 20$90.20$95.50$92.85$96.50 07/21$89.50–$143.50$92.85--
$510.00Dec 18$94.70$104.60$99.65$71.01 06/03$99.65–$150.40$94.70--
$510.00Jan 15$100.80$112.30$106.55$148.50 07/29$106.55–$155.65$106.556
$500.00Aug 21$32.00$41.50$36.75$83.90 07/30$35.95–$99.75$36.7530
$500.00Sep 18$52.00$58.10$55.05$90.80 07/31$54.40–$112.40$55.0585
$500.00Oct 16$66.40$73.80$70.10$106.90 07/28$65.75–$125.10$70.10--
$500.00Nov 20$84.80$91.00$87.90$91.30 07/21$84.00–$136.85$87.905
$500.00Dec 18$88.80$98.70$93.75$107.90 07/24$93.75–$144.15$93.75--
$500.00Jan 15$95.40$105.40$100.40$150.00 07/29$100.40–$147.35$100.40--
$550.00Oct 16$93.60$101.30$97.45--$97.45–$97.45—$93.6033
$490.00Aug 21$28.90$36.90$32.90$54.80 07/24$31.50–$92.20$32.9017
$490.00Sep 18$46.30$53.40$49.85$69.00 07/24$49.05–$105.10$49.85--
$490.00Oct 16$57.70$67.40$62.55$101.10 07/30$61.50–$116.10$62.55--
$490.00Nov 20$79.00$86.70$82.85$87.90 07/23$78.50–$129.50$82.85--
$490.00Dec 18$83.70$93.70$88.70$105.00 07/02$88.70–$136.35$88.70--
$490.00Jan 15$90.30$100.20$95.25$141.00 07/29$95.25–$140.85$95.25--
$560.00Aug 21$65.70$74.40$70.05--$70.05–$70.05—$65.70142
$480.00Aug 21$24.50$29.70$27.10$59.15 07/31$26.65–$84.45$27.10--
$480.00Sep 18$39.80$49.60$44.70$74.87 07/27$44.70–$97.75$44.70--
$480.00Oct 16$53.20$63.00$58.10$65.00 07/21$58.10–$109.55$58.10--
$480.00Nov 20$69.90$79.90$74.90$95.00 07/24$73.35–$123.00$74.90--
$480.00Dec 18$78.80$88.80$83.80$132.40 07/29$83.80–$130.15$83.80--
$480.00Jan 15$85.10$94.80$89.95$129.50 07/29$89.95–$133.45$89.95--
$470.00Aug 21$20.50$26.30$23.40$53.15 07/31$23.15–$76.85$23.4038
$470.00Oct 16$48.90$58.90$53.90$96.70 07/29$53.90–$101.75$53.90--
$470.00Dec 18$73.60$83.50$78.55$102.46 07/17$78.55–$123.45$78.5519
$470.00Jan 15$80.10$89.80$84.95$107.40 07/07$84.95–$126.45$84.95--
$460.00Aug 21$17.40$23.40$20.40$55.00 07/30$20.10–$69.90$20.40--
$460.00Sep 18$34.50$38.80$36.65$62.52 07/27$36.65–$84.25$36.65--
$460.00Oct 16$44.00$54.00$49.00$58.83 07/21$48.25–$96.55$49.00--
$460.00Nov 20$61.00$70.40$65.70$83.05 07/20$63.90–$109.40$65.70--
$460.00Jan 15$75.20$85.20$80.20$85.10 06/30$80.20–$120.90$80.20--
$450.00Aug 21$14.30$21.30$17.80$51.97 07/30$17.05–$63.50$17.80--
$450.00Sep 18$26.80$36.80$31.80$65.20 07/28$31.80–$76.90$31.808
$450.00Oct 16$40.60$50.60$45.60$81.50 07/29$45.25–$90.70$45.60--
$450.00Nov 20$58.40$66.30$62.35$78.30 07/14$59.25–$106.10$62.35--
$450.00Dec 18$64.90$74.90$69.90$98.55 07/30$69.90–$110.60$69.90--
$450.00Jan 15$70.60$80.40$75.50$116.10 07/29$75.50–$113.95$75.50--
$600.00Oct 16$122.30$135.50$128.90--$127.00–$128.90$122.3048
$600.00Nov 20$142.80$156.10$149.45--$145.85–$149.45$142.8026
$600.00Dec 18$148.50$164.30$156.40--$154.60–$156.40$148.5013
$600.00Aug 21$93.70$102.40$98.05--$98.05–$98.05—$93.7011
$440.00Aug 21$12.20$18.80$15.50$36.90 07/31$14.50–$56.85$15.50--
$440.00Sep 18$24.20$32.70$28.45$57.20 07/31$28.45–$71.25$28.45--
$440.00Oct 16$35.80$45.80$40.80$75.40 07/29$40.80–$83.95$40.80--
$440.00Nov 20$52.40$59.30$55.85$92.00 07/29$53.85–$99.40$55.85--
$440.00Dec 18$60.70$70.70$65.70$72.00 06/09$65.70–$103.90$65.70--
$440.00Jan 15$65.70$75.60$70.65$105.36 07/29$70.65–$108.65$70.65--
$610.00Jan 15$163.00$175.10$169.05--$169.05–$169.05—$163.00103
$430.00Aug 21$8.20$15.80$12.00$41.70 07/30$12.00–$50.80$12.00--
$430.00Sep 18$23.40$29.30$26.35$61.70 07/29$25.20–$64.90$26.35--
$430.00Oct 16$32.30$42.30$37.30$60.00 07/13$37.30–$77.15$37.30--
$430.00Dec 18$56.10$66.10$61.10$86.20 07/29$61.10–$97.50$61.10--
$430.00Jan 15$61.70$71.60$66.65$76.95 07/24$66.65–$101.40$66.65--
$420.00Aug 21$6.10$14.40$10.25$31.83 07/31$10.25–$45.10$10.25--
$420.00Sep 18$20.50$26.30$23.40$48.00 07/31$21.70–$59.35$23.408
$420.00Oct 16$28.90$38.90$33.90$50.75 07/09$33.90–$72.25$33.90--
$420.00Nov 20$43.10$52.10$47.60$65.88 07/27$47.30–$87.45$47.60--
$420.00Jan 15$57.60$67.60$62.60$84.20 07/31$62.60–$96.10$62.60--
$410.00Aug 21$6.00$12.00$9.00$28.60 07/31$9.00–$39.60$9.00--
$410.00Sep 18$17.70$21.60$19.65$53.75 07/29$19.40–$53.80$19.659
$410.00Oct 16$25.40$34.90$30.15$56.42 07/30$30.15–$65.65$30.15--
$410.00Dec 18$47.90$57.90$52.90$60.00 06/29$52.90–$86.45$52.90--
$410.00Jan 15$53.50$63.40$58.45$78.90 07/31$58.45–$90.05$58.45--
$400.00Aug 21$4.90$9.00$6.95$24.90 07/31$6.95–$34.95$6.95179
$400.00Sep 18$13.30$20.00$16.65$46.95 07/29$16.65–$49.20$16.653
$400.00Oct 16$26.00$31.60$28.80$46.13 07/27$28.80–$59.65$28.80--
$400.00Nov 20$35.60$45.60$40.60$66.60 07/29$40.60–$75.30$40.60--
$400.00Dec 18$44.00$54.00$49.00$71.72 07/28$49.00–$80.65$49.00--
$400.00Jan 15$49.20$59.20$54.20$74.20 07/31$54.20–$84.00$54.20--
$390.00Aug 21$3.40$9.40$6.40$21.40 07/31$5.55–$33.30$6.40--
$390.00Sep 18$11.10$19.40$15.25$35.40 07/28$15.20–$43.95$15.25--
$390.00Oct 16$20.90$28.80$24.85$40.90 07/31$24.85–$55.70$24.85--
$390.00Nov 20$33.00$43.00$38.00$72.45 07/29$38.00–$71.20$38.00--
$390.00Dec 18$40.30$50.30$45.30$58.60 07/27$45.30–$75.50$45.30--
$390.00Jan 15$46.20$56.00$51.10$69.10 07/31$51.10–$79.35$51.10--
$380.00Aug 21$1.00$8.00$4.50$18.30 07/31$4.50–$27.70$4.5073
$380.00Sep 18$8.90$17.40$13.15$31.10 07/31$13.15–$39.65$13.15--
$380.00Oct 16$19.70$26.70$23.20$43.70 07/30$23.20–$49.85$23.20--
$380.00Nov 20$27.80$37.50$32.65$66.21 07/29$31.40–$64.70$32.65--
$380.00Dec 18$36.60$46.60$41.60$60.50 07/29$41.40–$69.50$41.60--
$370.00Aug 21$1.70$5.00$3.35$16.60 07/30$3.35–$23.70$3.3536
$370.00Sep 18$7.30$15.10$11.20$28.70 07/30$11.20–$35.30$11.20--
$370.00Oct 16$16.40$24.30$20.35$31.08 07/15$20.35–$45.60$20.35--
$370.00Nov 20$25.30$35.20$30.25$38.00 07/22$30.25–$59.60$30.25--
$370.00Dec 18$33.80$43.70$38.75$28.00 06/03$38.20–$65.10$33.80--
$370.00Jan 15$38.70$48.60$43.65$44.50 07/01$43.65–$67.95$43.65--
$350.00Sep 18$4.50$11.60$8.05--$8.05–$8.05—$4.5043
$300.00Aug 21$0.30$4.00$2.15--$2.15–$2.15—$0.3060
$300.00Dec 18$14.70$21.20$17.95--$17.95–$17.95—$14.7013

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 1,294
Total Puts 309
Put/Call Ratio 0.24
Net Difference 985

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,551
Total Puts 1,631
Average Put/Call Ratio 0.78
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