Tour v494
FN
FABRINET
$560.66 +3.07%
(8/6 18:11) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:05

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 1,229
Calls: 684 (56%)
Puts: 545 (44%)
Prior (08/06) 1,603
Calls: 1,294 (81%)
Puts: 309 (19%)
Current vs Prior -23.33%
Calls: -47.14% (Calls)
Puts: +76.38% (Puts)
Prior 7-Day Total 5,633
Calls: 3,835 (68%)
Puts: 1,798 (32%)
Prior 7-Day Average 804
Calls: 547 (68%)
Puts: 256 (32%)
Current vs Prior 7-Day Avg +52.73%
Calls: +24.85%
Puts: +112.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $5.36M
Calls: $4.17M (78%)
Puts: $1.19M (22%)
Prior (08/06) $4.83M
Calls: $3.95M (82%)
Puts: $883.7K (18%)
Current vs Prior +10.95%
Calls: +5.70%
Puts: +34.40%
Prior 7-Day Total $22.54M
Calls: $15.42M (68%)
Puts: $7.12M (32%)
Prior 7-Day Average $3.22M
Calls: $2.20M (68%)
Puts: $1.02M (32%)
Current vs Prior 7-Day Avg +66.47%
Calls: +89.46%
Puts: +16.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.80
Prior (08/06) 0.24
Current vs Prior +233.67%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +12.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 16,885
Calls: 9,478 (56%)
Puts: 7,407 (44%)
Prior (08/06) 16,369
Calls: 9,151 (56%)
Puts: 7,218 (44%)
Current vs Prior +3.15%
Prior 7-Day Total 102,023
Calls: 54,566 (53%)
Puts: 47,457 (47%)
Prior 7-Day Average 14,574
Calls: 7,795 (53%)
Puts: 6,779 (47%)
Current vs Prior 7-Day Avg +15.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 18.34% | 25.31%18.34% | 25.31%
Prior 20.11% | 26.99%20.11% | 26.99%
Current vs Prior -8.82% | -6.22%-8.82% | -6.22%
Prior 7-Day Avg 21.64% | 29.04%21.64% | 29.04%
Current vs 7-Day Avg -15.28% | -12.85%-15.28% | -12.85%
Prior 7-Day Eod 20.11% | 26.99%18.83% | 26.14%
Current vs 7-Day Eod -8.82% | -6.22%-2.65% | -3.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.46% | 5.93%
Calls: 19.65% | 6.47%
Puts: 19.27% | 5.39%
Prior 18.51% | 5.70%
Calls: 17.39% | 6.89%
Puts: 19.63% | 4.51%
Current vs Prior +5.13% | +4.04%
Prior 7-Day Avg 16.97% | 10.73%
Calls: 17.25% | 11.07%
Puts: 16.69% | 10.39%
Current vs 7-Day Avg +14.67% | -44.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.17M) vs puts ($1.19M). Dollar volume significantly above 7-day average (66% higher). P/C ratio rising 234% - increased hedging/bearish positioning.

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 NEUTRAL
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 9 of results (avg 7.6%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1864.1067.40$65.755.0%100.553
$560.00Sep 1867.3071.80$69.556.5%40.562
$580.00Sep 1859.2063.20$61.206.5%450.52168
$640.00Sep 1838.4041.90$40.158.7%30.39--
$470.00Aug 2199.80109.80$104.809.5%20.8352
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1870.4074.30$72.355.4%30.46--
$520.00Sep 1844.8048.00$46.406.9%30.344

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. 24 found (avg delta 0.65, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 21106.00118.60$112.3011.2%--0.8610
$470.00Aug 2199.80109.80$104.809.5%20.8352
$480.00Aug 2192.30102.30$97.3010.3%--0.8126
$490.00Aug 2185.3095.30$90.3011.1%100.7811
$500.00Aug 2178.0087.20$82.6011.1%40.75121
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2164.5074.50$69.5014.4%--0.5811
$590.00Aug 2158.1068.10$63.1015.8%--0.5536
$580.00Aug 2153.4062.90$58.1516.3%10.5121

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 304, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1859.2063.20$61.206.5%450.52168
$490.00Aug 2185.3095.30$90.3011.1%100.7811
$570.00Sep 1864.1067.40$65.755.0%100.553
$600.00Aug 2129.8038.80$34.3026.2%80.43119
$670.00Aug 2112.6018.00$15.3035.3%60.2497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 215.0010.00$7.5066.7%950.12240
$560.00Aug 2143.9049.00$46.4511.0%120.45141
$550.00Sep 1855.5065.00$60.2515.8%120.419
$550.00Aug 2136.2045.20$40.7022.1%110.4247
$560.00Sep 1860.9070.00$65.4513.9%100.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 21.6%, max 26.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 21Sep 18109.8%87.7%25.2%6222
$540.00Aug 21Sep 18111.2%89.6%24.1%533
$580.00Aug 21Sep 18112.0%90.8%23.3%46288
$550.00Aug 21Sep 18108.4%88.0%23.2%--90
$520.00Aug 21Sep 18109.5%89.4%22.5%187
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 21Sep 18113.8%90.1%26.3%--78
$560.00Aug 21Sep 18109.8%87.7%25.2%22141
$550.00Aug 21Sep 18108.4%88.0%23.2%2356
$520.00Aug 21Sep 18109.5%89.4%22.5%318
$570.00Aug 21Sep 18111.9%91.4%22.3%323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 39.00, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$670.00Aug 21$0.25$9.75$0.2539.00$660.25
$650.00$660.00Aug 21$1.75$8.25$1.754.71$651.75
$620.00$630.00Aug 21$1.95$8.05$1.954.13$621.95
$630.00$640.00Aug 21$2.55$7.45$2.552.92$632.55
$610.00$620.00Aug 21$2.80$7.20$2.802.57$612.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$470.00Aug 21$1.35$8.65$1.356.41$478.65
$500.00$490.00Aug 21$1.70$8.30$1.704.88$498.30
$460.00$450.00Sep 18$2.00$8.00$2.004.00$458.00
$460.00$450.00Aug 21$2.20$7.80$2.203.55$457.80
$470.00$460.00Aug 21$3.10$6.90$3.102.23$466.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.35, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Aug 21$7.70$7.70$2.303.35$497.70
$460.00$470.00Aug 21$7.50$7.50$2.503.00$467.50
$470.00$480.00Aug 21$7.50$7.50$2.503.00$477.50
$550.00$560.00Sep 18$7.15$7.15$2.852.51$557.15
$480.00$490.00Aug 21$7.00$7.00$3.002.33$487.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$560.00Sep 18$6.90$6.90$3.102.23$563.10
$600.00$590.00Aug 21$6.40$6.40$3.601.78$593.60
$580.00$570.00Aug 21$6.25$6.25$3.751.67$573.75
$560.00$550.00Aug 21$5.75$5.75$4.251.35$554.25
$570.00$560.00Aug 21$5.45$5.45$4.551.20$564.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $19.01, cheapest $13.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 21Sep 18$18.65109.8%87.7%
$580.00Aug 21Sep 18$18.95112.0%90.8%
$640.00Aug 21Sep 18$19.20106.8%89.8%
$570.00Aug 21Sep 18$19.35111.9%91.4%
$520.00Aug 21Sep 18$19.55109.5%89.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$13.35108.1%88.7%
$450.00Aug 21Sep 18$13.55106.5%90.4%
$490.00Aug 21Sep 18$15.50113.8%90.1%
$480.00Aug 21Sep 18$16.30107.8%90.0%
$500.00Aug 21Sep 18$18.10109.1%90.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 17.18% of stock, avg 20.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$55.60$40.70$96.30$453.70$646.3017.18%
$560.00Aug 21$50.90$46.45$97.35$462.65$657.3517.36%
$530.00Aug 21$66.10$31.35$97.45$432.55$627.4517.38%
$570.00Aug 21$46.40$51.90$98.30$471.70$668.3017.53%
$520.00Aug 21$71.60$27.75$99.35$420.65$619.3517.72%
$580.00Aug 21$42.25$58.15$100.40$479.60$680.4017.91%
$510.00Aug 21$77.10$23.80$100.90$409.10$610.9018.00%
$590.00Aug 21$38.35$63.10$101.45$488.55$691.4518.09%
$500.00Aug 21$82.60$20.40$103.00$397.00$603.0018.37%
$600.00Aug 21$34.30$69.50$103.80$496.20$703.8018.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 9.49% of stock, avg 15.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Aug 21$25.45$27.75$53.20$466.80$673.20
$610.00$520.00Aug 21$28.25$27.75$56.00$464.00$666.00
$620.00$530.00Aug 21$25.45$31.35$56.80$473.20$676.80
$610.00$530.00Aug 21$28.25$31.35$59.60$470.40$669.60
$600.00$520.00Aug 21$34.30$27.75$62.05$457.95$662.05
$600.00$530.00Aug 21$34.30$31.35$65.65$464.35$665.65
$590.00$520.00Aug 21$38.35$27.75$66.10$453.90$656.10
$620.00$550.00Aug 21$25.45$40.70$66.15$483.85$686.15
$610.00$550.00Aug 21$28.25$40.70$68.95$481.05$678.95
$590.00$530.00Aug 21$38.35$31.35$69.70$460.30$659.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 39.00, avg credit $9.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Sep 18$9.75$0.2539.00$480.25$509.75
550/560570/580Sep 18$9.75$0.2539.00$550.25$579.75
450/460470/480Aug 21$9.70$0.3032.33$450.30$479.70
480/490510/520Sep 18$9.70$0.3032.33$480.30$519.70
500/510530/540Aug 21$9.60$0.4024.00$500.40$539.60
460/470530/540Aug 21$9.30$0.7013.29$460.70$539.30
490/500530/540Sep 18$9.30$0.7013.29$490.70$539.30
490/500540/550Sep 18$9.30$0.7013.29$490.70$549.30
480/490550/560Aug 21$9.25$0.7512.33$480.75$559.25
450/460480/490Aug 21$9.20$0.8011.50$450.80$489.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Sep 18$0.05$9.95199.00
$580.00$600.00$620.00Sep 18$0.15$19.85132.33
$550.00$560.00$570.00Aug 21$0.20$9.8049.00
$570.00$580.00$590.00Aug 21$0.25$9.7539.00
$560.00$570.00$580.00Aug 21$0.35$9.6527.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.55$9.4517.18
$480.00$490.00$500.00Sep 18$0.55$9.4517.18
$560.00$570.00$580.00Aug 21$0.80$9.2011.50
$450.00$460.00$470.00Aug 21$0.90$9.1010.11
$540.00$550.00$560.00Sep 18$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-5.30, 4 credits)

CALLS (0)
No calls found
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Aug 21-$5.30$4.70
$480.00$460.001:2Sep 18-$15.65$4.35
$470.00$460.001:2Aug 21-$6.60$3.40
$490.00$480.001:2Aug 21-$9.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 11.43%, avg 5.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$64.100.551.7%11.43%13.10%103
$580.00Sep 18$59.200.523.5%10.56%14.01%45168
$600.00Sep 18$50.500.487.0%9.01%16.02%--93
$620.00Sep 18$44.700.4410.6%7.97%18.56%--17
$570.00Aug 21$41.400.531.7%7.38%9.05%5414
$640.00Sep 18$38.400.3914.2%6.85%21.00%3--
$580.00Aug 21$37.300.493.5%6.65%10.10%1120
$590.00Aug 21$33.400.465.2%5.96%11.19%213
$600.00Aug 21$29.800.437.0%5.32%12.33%8119
$610.00Aug 21$25.500.398.8%4.55%13.35%--19

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. 197 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 $530.00 01-15 call last traded $92.20 on 07/27 (now $129.50/$140.60) — try a limit near $129.50. Also watch the $520.00 12-18 call last traded $100.80 on 07/24 (now $125.50/$136.70) — try a limit near $125.50; the $430.00 08-21 call last traded $55.00 on 07/30 (now $119.60/$131.10) — try a limit near $119.60. Most tradeable put: the $520.00 01-15 put last traded $141.60 on 07/16 (now $98.30/$107.50) — try a limit near $102.90.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$48.30$58.20$53.25$14.50 07/31$9.25–$56.85$48.30--
$540.00Sep 18$68.70$77.80$73.25--$63.60–$73.25$68.709
$550.00Sep 18$64.70$73.80$69.25--$58.60–$69.25$64.7013
$550.00Aug 21$43.60$52.30$47.95--$47.95–$47.95—$43.6076
$550.00Jan 15$121.20$134.60$127.90--$127.90–$127.90—$121.2080
$530.00Aug 21$53.20$63.20$58.20$16.90 07/31$12.20–$61.55$53.20--
$530.00Sep 18$72.90$82.50$77.70$79.33 07/21$23.00–$81.00$77.70--
$530.00Oct 16$89.90$99.90$94.90$48.90 07/28$34.65–$96.20$89.90--
$530.00Nov 20$109.30$122.80$116.05$60.00 07/30$50.20–$116.05$109.30--
$530.00Dec 18$121.40$135.10$128.25$97.00 07/24$58.55–$128.25$121.40--
$530.00Jan 15$129.50$140.60$135.05$92.20 07/27$65.45–$135.05$129.508
$560.00Aug 21$37.90$47.80$42.85--$42.85–$42.85—$37.90219
$520.00Aug 21$58.40$68.40$63.40$18.80 07/31$11.85–$66.75$58.40--
$520.00Sep 18$77.90$87.60$82.75$32.30 07/30$24.30–$84.85$77.9054
$520.00Oct 16$94.40$104.40$99.40$45.20 07/30$37.80–$100.95$94.40--
$520.00Nov 20$113.90$127.40$120.65$64.13 07/31$52.85–$120.65$113.90--
$520.00Dec 18$125.50$136.70$131.10$100.80 07/24$60.80–$131.10$125.5017
$520.00Jan 15$134.50$146.60$140.55$125.00 07/06$68.10–$140.55$134.50--
$510.00Aug 21$63.00$72.60$67.80$20.85 07/31$14.70–$71.30$63.00--
$510.00Sep 18$83.30$92.40$87.85$73.80 07/20$27.20–$90.40$83.30--
$510.00Oct 16$99.50$109.20$104.35$39.08 07/29$40.45–$105.60$99.50--
$510.00Nov 20$117.00$132.60$124.80$72.54 07/31$55.25–$124.80$117.00--
$510.00Dec 18$128.90$144.00$136.45$90.00 07/16$63.40–$136.45$128.90--
$510.00Jan 15$139.20$152.40$145.80$70.18 07/29$70.90–$145.80$139.20--
$580.00Sep 18$51.70$60.50$56.10--$49.40–$56.10$51.70167
$580.00Aug 21$31.10$39.80$35.45--$35.45–$35.45—$31.10122
$500.00Aug 21$70.10$80.00$75.05$25.00 07/31$16.80–$77.85$70.10--
$500.00Sep 18$88.90$97.80$93.35$61.50 07/24$29.80–$95.15$88.90--
$500.00Oct 16$103.20$117.10$110.15$52.52 07/31$42.70–$110.30$103.20--
$500.00Nov 20$121.70$137.10$129.40$67.70 07/30$58.20–$129.40$121.70--
$500.00Dec 18$133.80$148.20$141.00$78.60 07/28$66.60–$141.00$133.80--
$500.00Jan 15$142.90$157.20$150.05$69.34 07/29$73.85–$150.05$142.90--
$590.00Aug 21$25.80$35.60$30.70--$26.00–$32.05$25.8011
$490.00Aug 21$76.10$85.90$81.00$26.70 07/31$18.25–$82.05$76.10--
$490.00Sep 18$94.70$103.80$99.25$45.40 07/28$33.70–$99.95$94.70--
$490.00Oct 16$107.60$121.90$114.75$45.08 07/29$44.00–$114.75$107.60--
$490.00Nov 20$126.40$142.10$134.25$89.10 07/27$61.50–$134.25$126.40--
$490.00Dec 18$140.40$154.00$147.20$85.20 07/29$69.45–$147.20$140.40--
$490.00Jan 15$148.50$161.40$154.95$72.26 07/29$76.15–$154.95$148.50--
$480.00Aug 21$82.80$92.70$87.75$29.80 07/31$22.40–$87.85$82.80--
$480.00Sep 18$100.40$110.40$105.40$61.25 07/27$35.65–$105.80$100.40--
$480.00Dec 18$144.90$158.00$151.45$129.30 07/02$72.80–$151.45$144.90--
$480.00Jan 15$154.30$164.60$159.45$102.91 07/17$79.60–$159.45$154.30--
$470.00Aug 21$89.10$98.30$93.70$33.00 07/31$23.70–$94.35$89.10--
$470.00Sep 18$104.00$117.10$110.55$65.00 07/27$38.95–$110.95$104.00--
$470.00Oct 16$118.90$133.80$126.35$97.50 07/08$51.10–$126.35$118.90--
$470.00Nov 20$137.60$150.80$144.20$120.36 07/09$67.90–$144.20$137.60--
$470.00Jan 15$158.90$171.30$165.10$81.00 07/29$82.50–$165.10$158.90--
$460.00Aug 21$96.00$105.30$100.65$37.10 07/30$27.80–$100.65$96.00--
$460.00Sep 18$112.20$123.60$117.90$69.25 07/27$42.15–$117.90$112.20--
$460.00Oct 16$126.30$137.30$131.80$71.60 07/28$54.45–$131.80$126.30--
$460.00Nov 20$142.40$157.00$149.70$149.89 07/21$70.80–$149.70$149.70--
$460.00Dec 18$154.00$169.70$161.85$94.47 07/28$79.45–$161.85$154.00--
$460.00Jan 15$163.10$174.90$169.00$165.30 07/21$86.05–$169.00$165.30--
$450.00Aug 21$103.20$114.40$108.80$32.77 07/29$30.45–$108.80$103.20--
$450.00Oct 16$130.00$145.00$137.50$72.00 07/30$58.60–$137.50$130.00--
$450.00Nov 20$148.80$162.60$155.70$91.00 07/31$74.70–$155.70$148.80--
$450.00Dec 18$160.80$174.00$167.40$79.24 07/29$82.95–$167.40$160.80--
$450.00Jan 15$169.80$182.00$175.90$99.00 07/30$89.35–$175.90$169.80--
$640.00Dec 18$81.30$90.70$86.00--$86.00–$86.00—$81.3022
$640.00Jan 15$90.50$100.00$95.25--$95.25–$95.25—$90.507
$440.00Aug 21$110.00$122.80$116.40$45.05 07/31$34.95–$116.40$110.003
$440.00Sep 18$125.30$137.80$131.55$62.18 07/31$50.60–$131.55$125.30--
$440.00Dec 18$165.10$180.00$172.55$160.08 07/21$86.45–$172.55$165.10--
$440.00Jan 15$174.10$186.80$180.45$132.50 07/10$93.05–$180.45$174.10--
$430.00Aug 21$119.60$131.10$125.35$55.00 07/30$39.15–$125.35$119.603
$430.00Sep 18$132.40$144.90$138.65$67.10 07/30$54.35–$138.65$132.40--
$430.00Oct 16$142.60$157.30$149.95$64.80 07/29$66.20–$149.95$142.60--
$430.00Jan 15$179.00$192.40$185.70$104.00 07/29$96.75–$185.70$179.00--
$420.00Aug 21$128.40$139.70$134.05$39.00 07/29$43.55–$134.05$128.40--
$420.00Sep 18$140.30$152.30$146.30$74.00 07/30$58.65–$146.30$140.30--
$420.00Dec 18$176.30$190.70$183.50$152.47 07/14$94.45–$183.50$176.30--
$420.00Jan 15$184.70$198.10$191.40$96.20 07/29$100.40–$191.40$184.70--
$410.00Aug 21$137.10$148.20$142.65$43.90 07/29$47.70–$142.65$137.10--
$410.00Jan 15$191.30$203.90$197.60$99.70 07/29$104.50–$197.60$191.30--
$400.00Aug 21$146.70$157.30$152.00$66.24 07/29$52.55–$152.00$146.70--
$400.00Oct 16$163.80$178.80$171.30$122.60 07/15$78.80–$171.30$163.80--
$400.00Dec 18$188.00$202.70$195.35$95.10 07/29$102.40–$195.35$188.00--
$400.00Jan 15$197.60$209.80$203.70$120.00 07/31$108.65–$203.70$197.60--
$390.00Aug 21$155.40$166.40$160.90$73.00 07/30$58.55–$160.90$155.40--
$390.00Dec 18$194.80$209.00$201.90$121.05 07/30$106.50–$201.90$194.80--
$390.00Jan 15$203.30$215.80$209.55$195.80 07/22$112.30–$209.55$203.30--
$380.00Jan 15$207.30$222.30$214.80$247.01 06/18$118.90–$214.80$214.80--
$370.00Nov 20$198.10$213.10$205.60$149.65 07/10$108.80–$205.60$198.10--
$370.00Dec 18$207.60$222.00$214.80$187.19 07/20$115.75–$214.80$207.60--
$720.00Jan 15$67.60$77.10$72.35--$72.35–$72.35—$67.602
$360.00Aug 21$182.00$194.60$188.30$118.00 07/17$76.25–$188.30$182.00--
$750.00Aug 21$1.15$8.20$4.68--$4.68–$4.68—$1.1527
$750.00Nov 20$43.60$52.90$48.25--$48.25–$48.25—$43.60303
$760.00Aug 21$0.70$8.30$4.50--$4.50–$4.50—$0.7075
$820.00Aug 21$0.25$7.30$3.78--$3.78–$3.78—$0.2511
$860.00Jan 15$38.50$47.00$42.75--$42.75–$42.75—$38.5033
$880.00Jan 15$36.70$45.40$41.05--$41.05–$41.05—$36.703
$1020.00Jan 15$25.30$30.30$27.80--$27.80–$27.80—$25.3063
$1040.00Dec 18$16.30$24.90$20.60--$20.60–$20.60—$16.3094
$1060.00Nov 20$11.50$19.10$15.30--$15.30–$15.30—$11.50273
$1060.00Dec 18$15.40$23.20$19.30--$19.30–$19.30—$15.40136
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Oct 16$78.80$87.90$83.35--$83.35–$97.45$78.8036
$550.00Aug 21$44.50$53.90$49.20--$49.20–$49.20—$44.5045
$530.00Sep 18$54.10$61.90$58.00--$58.00–$71.00$54.102
$530.00Aug 21$35.70$45.50$40.60--$40.60–$40.60—$35.7015
$520.00Aug 21$31.40$40.70$36.05$95.75 07/28$36.05–$116.80$36.05--
$520.00Sep 18$48.70$57.80$53.25$73.68 07/21$53.25–$127.75$53.25--
$520.00Oct 16$63.90$73.60$68.75$98.67 07/24$68.75–$137.65$68.75--
$520.00Nov 20$82.00$91.90$86.95$109.75 06/29$86.95–$151.75$86.95--
$520.00Dec 18$94.00$104.00$99.00$134.37 07/16$99.00–$158.75$99.00--
$520.00Jan 15$98.30$107.50$102.90$141.60 07/16$102.90–$161.00$102.906
$510.00Aug 21$25.70$33.20$29.45$114.00 07/29$29.45–$108.55$29.45--
$510.00Sep 18$45.10$55.00$50.05$79.60 07/20$50.05–$119.85$50.05--
$510.00Oct 16$58.90$67.80$63.35$93.30 07/20$63.35–$131.05$63.35--
$510.00Nov 20$76.50$86.50$81.50$96.50 07/21$81.50–$143.50$81.50--
$510.00Dec 18$88.00$98.00$93.00$71.01 06/03$93.00–$150.40$88.00--
$510.00Jan 15$95.80$105.30$100.55$148.50 07/29$100.55–$155.65$100.55--
$500.00Aug 21$24.20$30.10$27.15$83.90 07/30$27.15–$99.75$27.1531
$500.00Sep 18$40.90$50.50$45.70$90.80 07/31$45.70–$112.40$45.70--
$500.00Oct 16$53.90$63.70$58.80$106.90 07/28$58.80–$125.10$58.80--
$500.00Nov 20$72.00$81.90$76.95$91.30 07/21$76.95–$136.85$76.95--
$500.00Dec 18$83.80$93.80$88.80$107.90 07/24$88.80–$144.15$88.80--
$500.00Jan 15$89.80$99.70$94.75$150.00 07/29$94.75–$147.35$94.75--
$490.00Aug 21$20.40$26.70$23.55$54.80 07/24$23.55–$92.20$23.5516
$490.00Sep 18$37.00$46.30$41.65$69.00 07/24$41.65–$105.10$41.65--
$490.00Oct 16$50.70$60.70$55.70$101.10 07/30$55.70–$116.10$55.70--
$490.00Nov 20$67.30$77.30$72.30$87.90 07/23$72.30–$129.50$72.30--
$490.00Dec 18$77.20$87.10$82.15$105.00 07/02$82.15–$136.35$82.15--
$490.00Jan 15$84.10$93.60$88.85$141.00 07/29$88.85–$140.85$88.85--
$600.00Jan 15$143.40$155.90$149.65--$149.65–$149.65—$143.4024
$480.00Aug 21$17.00$22.80$19.90$59.15 07/31$19.90–$84.45$19.9037
$480.00Sep 18$32.50$42.10$37.30$74.87 07/27$37.30–$97.75$37.30--
$480.00Oct 16$46.10$56.10$51.10$65.00 07/21$51.10–$109.55$51.10--
$480.00Nov 20$62.50$72.40$67.45$95.00 07/24$67.45–$123.00$67.45--
$480.00Dec 18$74.00$84.00$79.00$132.40 07/29$79.00–$130.15$79.00--
$480.00Jan 15$79.00$87.60$83.30$129.50 07/29$83.30–$133.45$83.30--
$470.00Aug 21$14.00$20.20$17.10$53.15 07/31$17.10–$76.85$17.1039
$470.00Oct 16$41.80$51.80$46.80$96.70 07/29$46.80–$101.75$46.80--
$470.00Dec 18$70.00$80.00$75.00$102.46 07/17$75.00–$123.45$75.0019
$470.00Jan 15$75.60$85.30$80.45$107.40 07/07$80.45–$126.45$80.45--
$620.00Dec 18$150.40$163.20$156.80--$156.80–$156.80—$150.4037
$460.00Aug 21$11.40$17.20$14.30$55.00 07/30$14.30–$69.90$14.30--
$460.00Sep 18$26.50$34.20$30.35$62.52 07/27$30.35–$84.25$30.35--
$460.00Oct 16$38.80$48.60$43.70$58.83 07/21$43.70–$96.55$43.70--
$460.00Nov 20$52.60$61.80$57.20$83.05 07/20$57.20–$109.40$57.20--
$460.00Jan 15$71.60$81.10$76.35$85.10 06/30$76.35–$120.90$76.35--
$450.00Aug 21$10.00$16.20$13.10$51.97 07/30$13.10–$63.50$13.10--
$450.00Sep 18$23.50$31.10$27.30$65.20 07/28$27.30–$76.90$27.30--
$450.00Oct 16$35.10$45.00$40.05$81.50 07/29$40.05–$90.70$40.05--
$450.00Nov 20$51.50$61.50$56.50$78.30 07/14$56.50–$106.10$56.50--
$450.00Dec 18$59.50$69.40$64.45$98.55 07/30$64.45–$110.60$64.45--
$450.00Jan 15$66.10$76.00$71.05$116.10 07/29$71.05–$113.95$71.05--
$440.00Aug 21$7.70$13.40$10.55$36.90 07/31$10.55–$56.85$10.55--
$440.00Sep 18$20.50$27.70$24.10$57.20 07/31$24.10–$71.25$24.10--
$440.00Oct 16$31.80$41.70$36.75$75.40 07/29$36.75–$83.95$36.75--
$440.00Nov 20$43.70$52.40$48.05$92.00 07/29$48.05–$99.40$48.05--
$440.00Dec 18$56.00$66.00$61.00$72.00 06/09$61.00–$103.90$61.00--
$440.00Jan 15$62.10$72.00$67.05$105.36 07/29$67.05–$108.65$67.053
$430.00Aug 21$5.00$10.80$7.90$41.70 07/30$7.90–$50.80$7.9044
$430.00Sep 18$16.40$25.30$20.85$61.70 07/29$20.85–$64.90$20.85--
$430.00Oct 16$28.50$38.30$33.40$60.00 07/13$33.40–$77.15$33.40--
$430.00Dec 18$52.00$62.00$57.00$86.20 07/29$57.00–$97.50$57.00--
$430.00Jan 15$58.00$67.80$62.90$76.95 07/24$62.90–$101.40$62.90--
$420.00Aug 21$5.00$10.40$7.70$31.83 07/31$7.70–$45.10$7.7062
$420.00Sep 18$15.10$22.30$18.70$48.00 07/31$18.70–$59.35$18.70--
$420.00Oct 16$24.80$34.00$29.40$50.75 07/09$29.40–$72.25$29.40--
$420.00Nov 20$40.10$50.10$45.10$65.88 07/27$45.10–$87.45$45.10--
$420.00Jan 15$54.00$63.90$58.95$84.20 07/31$58.95–$96.10$58.95--
$410.00Aug 21$3.40$8.00$5.70$28.60 07/31$5.70–$39.60$5.7057
$410.00Sep 18$11.70$20.50$16.10$53.75 07/29$16.10–$53.80$16.10--
$410.00Oct 16$21.90$30.40$26.15$56.42 07/30$26.15–$65.65$26.15--
$410.00Dec 18$44.00$54.00$49.00$60.00 06/29$49.00–$86.45$49.00--
$410.00Jan 15$50.20$60.00$55.10$78.90 07/31$55.10–$90.05$55.10--
$400.00Aug 21$4.40$7.00$5.70$24.90 07/31$5.70–$34.95$5.70180
$400.00Sep 18$9.40$17.60$13.50$46.95 07/29$13.50–$49.20$13.50--
$400.00Oct 16$19.90$27.80$23.85$46.13 07/27$23.85–$59.65$23.85--
$400.00Nov 20$33.20$43.20$38.20$66.60 07/29$38.20–$75.30$38.20--
$400.00Dec 18$41.50$51.40$46.45$71.72 07/28$46.45–$80.65$46.45--
$400.00Jan 15$46.30$56.20$51.25$74.20 07/31$51.25–$84.00$51.25--
$390.00Aug 21$2.75$6.80$4.78$21.40 07/31$4.78–$33.30$4.78--
$390.00Sep 18$8.90$16.20$12.55$35.40 07/28$12.55–$43.95$12.55--
$390.00Oct 16$16.60$25.60$21.10$40.90 07/31$21.10–$55.70$21.10--
$390.00Nov 20$30.00$40.00$35.00$72.45 07/29$35.00–$71.20$35.00--
$390.00Dec 18$34.70$44.70$39.70$58.60 07/27$39.70–$75.50$39.70--
$390.00Jan 15$43.20$51.00$47.10$69.10 07/31$47.10–$79.35$47.10--
$380.00Aug 21$0.60$5.30$2.95$18.30 07/31$2.95–$27.70$2.9574
$380.00Sep 18$7.30$14.20$10.75$31.10 07/31$10.75–$39.65$10.75--
$380.00Oct 16$15.00$23.30$19.15$43.70 07/30$19.15–$49.85$19.15--
$380.00Nov 20$25.90$34.10$30.00$66.21 07/29$30.00–$64.70$30.00--
$380.00Dec 18$32.10$42.10$37.10$60.50 07/29$37.10–$69.50$37.10--
$370.00Aug 21$1.20$6.20$3.70$16.60 07/30$3.35–$23.70$3.70--
$370.00Sep 18$6.20$12.80$9.50$28.70 07/30$9.50–$35.30$9.50--
$370.00Oct 16$13.20$21.10$17.15$31.08 07/15$17.15–$45.60$17.156
$370.00Nov 20$22.90$32.10$27.50$38.00 07/22$27.50–$59.60$27.50--
$370.00Dec 18$31.40$41.30$36.35$28.00 06/03$36.35–$65.10$31.40--
$370.00Jan 15$35.70$45.60$40.65$44.50 07/01$40.65–$67.95$40.65--
$360.00Aug 21$2.00$3.20$2.60--$2.60–$2.60—$2.0062
$360.00Sep 18$4.60$11.40$8.00--$8.00–$8.00—$4.606
$350.00Sep 18$3.80$10.10$6.95--$6.95–$8.05$3.8043
$350.00Aug 21$1.00$2.90$1.95--$1.95–$1.95—$1.0085
$340.00Aug 21$0.60$2.45$1.53--$1.53–$1.53—$0.6081

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 684
Total Puts 545
Put/Call Ratio 0.80
Net Difference 139

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,835
Total Puts 1,798
Average Put/Call Ratio 0.71
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