Tour v492
FORM
FORMFACTOR INC
$115.21 +0.67%
$117.46 (+1.95%)🌙
as of 08/06 06:41 PM
(8/5 18:45) ◀
|
Thursday, August 6, 2026 (6:41pm)
January 2026
|
▶
◀ 8/6 18:41

Option Volume

Detail
ℹ
Current (08/06) 3,376
Calls: 450 (13%)
Puts: 2,926 (87%)
Prior (08/05) 660
Calls: 167 (25%)
Puts: 493 (75%)
Current vs Prior +411.52%
Calls: +169.46% (Calls)
Puts: +493.51% (Puts)
Prior 7-Day Total 10,543
Calls: 5,718 (54%)
Puts: 4,825 (46%)
Prior 7-Day Average 1,506
Calls: 816 (54%)
Puts: 689 (46%)
Current vs Prior 7-Day Avg +124.15%
Calls: -44.91%
Puts: +324.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.41M
Calls: $495.5K (35%)
Puts: $914.6K (65%)
Prior (08/05) $666.2K
Calls: $172.1K (26%)
Puts: $494.1K (74%)
Current vs Prior +111.65%
Calls: +187.87%
Puts: +85.10%
Prior 7-Day Total $8.69M
Calls: $5.59M (64%)
Puts: $3.10M (36%)
Prior 7-Day Average $1.24M
Calls: $798.4K (64%)
Puts: $443.4K (36%)
Current vs Prior 7-Day Avg +13.56%
Calls: -37.93%
Puts: +106.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 6.50
Prior (08/05) 2.95
Current vs Prior +120.26%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg +373.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 6,070
Calls: 3,607 (59%)
Puts: 2,463 (41%)
Prior (08/05) 6,540
Calls: 2,964 (45%)
Puts: 3,576 (55%)
Current vs Prior -7.19%
Prior 7-Day Total 69,173
Calls: 32,163 (46%)
Puts: 37,010 (54%)
Prior 7-Day Average 9,881
Calls: 4,594 (46%)
Puts: 5,287 (54%)
Current vs Prior 7-Day Avg -38.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.75% | 27.38%
Prior 19.66% | 30.89%
Current vs Prior -4.64% | -11.35%
Prior 7-Day Avg 23.12% | 33.28%
Current vs 7-Day Avg -18.90% | -17.72%
Prior 7-Day Eod 19.66% | 30.89%
Current vs 7-Day Eod -4.64% | -11.35%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.39% | 14.31%
Calls: 17.74% | 18.84%
Puts: 19.05% | 9.79%
Prior 18.39% | 14.31%
Calls: 17.74% | 18.84%
Puts: 19.05% | 9.79%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.50% | 13.55%
Calls: 17.15% | 17.82%
Puts: 17.87% | 9.28%
Current vs 7-Day Avg +5.06% | +5.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($914.6K). Massive premium surge with dollar volume up 112% vs prior. Unusually high activity with volume up 412% vs prior - elevated interest. Volume explosion - 124% above 7-day average (3,376 vs avg 1,506).

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.63, highest 0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1822.0025.40$23.7014.3%600.73156
$105.00Aug 2114.4016.70$15.5514.8%380.71122
$105.00Sep 1819.0022.40$20.7016.4%20.68--
$110.00Aug 2111.3013.40$12.3517.0%90.64215
$110.00Sep 1816.5019.60$18.0517.2%730.63137
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2120.9023.30$22.1010.9%90.74--
$130.00Aug 2116.9019.30$18.1013.3%260.6948
$125.00Sep 1818.5020.90$19.7012.2%10.5410
$120.00Aug 2110.0013.30$11.6528.3%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 543, top 82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.5019.60$18.0517.2%730.63137
$100.00Sep 1822.0025.40$23.7014.3%600.73156
$105.00Aug 2114.4016.70$15.5514.8%380.71122
$130.00Sep 188.0010.10$9.0523.2%340.4117
$135.00Aug 212.803.80$3.3030.3%240.26446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 185.909.00$7.4541.6%820.2724
$100.00Aug 212.654.50$3.5851.7%520.22395
$105.00Aug 213.706.20$4.9550.5%430.29624
$130.00Aug 2116.9019.30$18.1013.3%260.6948
$95.00Aug 211.402.80$2.1066.7%210.1567

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.3%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 18104.3%89.4%16.7%40122
$115.00Aug 21Sep 18103.1%89.7%14.9%21466
$120.00Aug 21Sep 18103.6%92.5%12.0%19--
$125.00Aug 21Sep 18102.5%91.8%11.6%513
$135.00Aug 21Sep 18101.9%91.8%11.0%27453
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 18107.8%94.9%13.6%134419
$95.00Aug 21Sep 18104.0%95.3%9.2%2267
$110.00Aug 21Sep 1897.5%89.9%8.5%1455

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 6.14, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.70$4.30$0.706.14$130.70
$130.00$135.00Sep 18$1.20$3.80$1.203.17$131.20
$125.00$130.00Sep 18$1.80$3.20$1.801.78$126.80
$120.00$125.00Aug 21$1.85$3.15$1.851.70$121.85
$125.00$130.00Aug 21$1.85$3.15$1.851.70$126.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$1.37$3.63$1.372.65$103.63
$110.00$105.00Aug 21$1.45$3.55$1.452.45$108.55
$100.00$95.00Aug 21$1.48$3.52$1.482.38$98.52
$100.00$95.00Sep 18$1.75$3.25$1.751.86$98.25
$110.00$100.00Sep 18$3.70$6.30$3.701.70$106.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 4.00, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$3.20$3.20$1.801.78$108.20
$110.00$115.00Sep 18$3.10$3.10$1.901.63$113.10
$100.00$105.00Sep 18$3.00$3.00$2.001.50$103.00
$105.00$110.00Sep 18$2.65$2.65$2.351.13$107.65
$110.00$115.00Aug 21$2.40$2.40$2.600.92$112.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$4.00$4.00$1.004.00$131.00
$130.00$120.00Aug 21$6.45$6.45$3.551.82$123.55
$115.00$110.00Aug 21$2.95$2.95$2.051.44$112.05
$125.00$110.00Sep 18$8.55$8.55$6.451.33$116.45
$120.00$115.00Aug 21$2.30$2.30$2.700.85$117.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.78, cheapest $3.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$4.55101.9%91.8%
$115.00Aug 21Sep 18$5.00103.1%89.7%
$125.00Aug 21Sep 18$5.00102.5%91.8%
$130.00Aug 21Sep 18$5.0597.0%90.6%
$120.00Aug 21Sep 18$5.10103.6%92.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$3.60104.0%95.3%
$100.00Aug 21Sep 18$3.87107.8%94.9%
$110.00Aug 21Sep 18$4.7597.5%89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 16.27% of stock, avg 20.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$12.35$6.40$18.75$91.25$128.7516.27%
$115.00Aug 21$9.95$9.35$19.30$95.70$134.3016.75%
$120.00Aug 21$7.70$11.65$19.35$100.65$139.3516.80%
$105.00Aug 21$15.55$4.95$20.50$84.50$125.5017.79%
$130.00Aug 21$4.00$18.10$22.10$107.90$152.1019.18%
$135.00Aug 21$3.30$22.10$25.40$109.60$160.4022.05%
$110.00Sep 18$18.05$11.15$29.20$80.80$139.2025.35%
$125.00Sep 18$10.85$19.70$30.55$94.45$155.5526.52%
$100.00Sep 18$23.70$7.45$31.15$68.85$131.1527.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 4.69% of stock, avg 10.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Aug 21$3.30$2.10$5.40$89.60$140.40
$130.00$95.00Aug 21$4.00$2.10$6.10$88.90$136.10
$135.00$100.00Aug 21$3.30$3.58$6.88$93.12$141.88
$130.00$100.00Aug 21$4.00$3.58$7.58$92.42$137.58
$125.00$95.00Aug 21$5.85$2.10$7.95$87.05$132.95
$135.00$105.00Aug 21$3.30$4.95$8.25$96.75$143.25
$130.00$105.00Aug 21$4.00$4.95$8.95$96.05$138.95
$125.00$100.00Aug 21$5.85$3.58$9.43$90.57$134.43
$135.00$110.00Aug 21$3.30$6.40$9.70$100.30$144.70
$120.00$95.00Aug 21$7.70$2.10$9.80$85.20$129.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 32.33, avg credit $4.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100110/115Sep 18$4.85$0.1532.33$95.15$114.85
110/115120/125Aug 21$4.80$0.2024.00$110.20$124.80
110/115125/130Aug 21$4.80$0.2024.00$110.20$129.80
95/100105/110Aug 21$4.68$0.3214.63$95.32$109.68
95/100105/110Sep 18$4.40$0.607.33$95.60$109.40
115/120125/130Aug 21$4.15$0.854.88$115.85$129.15
95/100115/120Sep 18$3.90$1.103.55$96.10$118.90
95/100110/115Aug 21$3.88$1.123.46$96.12$113.88
100/105110/115Aug 21$3.77$1.233.07$101.23$113.77
95/100115/120Aug 21$3.73$1.272.94$96.27$118.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$100.00$105.00$110.00Sep 18$0.35$4.6513.29
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.08$4.9261.50
$105.00$110.00$115.00Aug 21$1.50$3.502.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.60, 11 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$2.15$2.85
$130.00$135.001:2Aug 21-$2.60$2.40
$120.00$125.001:2Aug 21-$4.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$110.001:2Sep 18-$2.60$12.40
$110.00$100.001:2Sep 18-$3.75$6.25
$130.00$120.001:2Aug 21-$5.20$4.80
$100.00$95.001:2Aug 21-$0.62$4.38
$105.00$100.001:2Aug 21-$2.21$2.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.42%, avg 5.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$12.000.524.2%10.42%14.57%18--
$125.00Sep 18$10.000.478.5%8.68%17.18%413
$130.00Sep 18$8.000.4112.8%6.94%19.78%3417
$120.00Aug 21$7.100.474.2%6.16%10.32%1--
$135.00Sep 18$7.000.3717.2%6.08%23.25%37
$125.00Aug 21$5.100.398.5%4.43%12.92%1--
$130.00Aug 21$3.200.3112.8%2.78%15.61%3693
$135.00Aug 21$2.800.2617.2%2.43%19.61%24446

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 450
Total Puts 2,926
Put/Call Ratio 6.50
Net Difference -2,476

Prior's Put/Call Breakdown

Total Calls 167
Total Puts 493
Put/Call Ratio 2.95
Net Difference -326

Prior 7-Day Put/Call Summary

Total Calls 5,718
Total Puts 4,825
Average Put/Call Ratio 1.37
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