Tour v509
FORM
FORMFACTOR INC
$124.34 -10.00%
$123.08 (-1.01%)🌙
as of 08/18 06:31 PM
(8/17 18:30) ◀
|
Tuesday, August 18, 2026 (6:31pm)
January 2026
|
▶ (8/19 18:30)
◀ 8/18 18:31 ▶

Option Volume

Detail
ℹ
Current (08/18) 2,066
Calls: 782 (38%)
Puts: 1,284 (62%)
Prior (08/17) 1,433
Calls: 534 (37%)
Puts: 899 (63%)
Current vs Prior +44.17%
Calls: +46.44% (Calls)
Puts: +42.83% (Puts)
Prior 7-Day Total 7,810
Calls: 3,778 (48%)
Puts: 4,032 (52%)
Prior 7-Day Average 1,115
Calls: 539 (48%)
Puts: 576 (52%)
Current vs Prior 7-Day Avg +85.17%
Calls: +44.89%
Puts: +122.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $960.5K
Calls: $387.8K (40%)
Puts: $572.8K (60%)
Prior (08/17) $1.42M
Calls: $947.0K (67%)
Puts: $475.1K (33%)
Current vs Prior -32.46%
Calls: -59.05%
Puts: +20.56%
Prior 7-Day Total $5.76M
Calls: $3.90M (68%)
Puts: $1.86M (32%)
Prior 7-Day Average $822.2K
Calls: $556.7K (68%)
Puts: $265.5K (32%)
Current vs Prior 7-Day Avg +16.83%
Calls: -30.34%
Puts: +115.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.64
Prior (08/17) 1.68
Current vs Prior -2.47%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +23.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 11,519
Calls: 5,227 (45%)
Puts: 6,292 (55%)
Prior (08/17) 10,041
Calls: 5,454 (54%)
Puts: 4,587 (46%)
Current vs Prior +14.72%
Prior 7-Day Total 67,512
Calls: 30,130 (45%)
Puts: 37,382 (55%)
Prior 7-Day Average 9,644
Calls: 4,304 (45%)
Puts: 5,340 (55%)
Current vs Prior 7-Day Avg +19.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.97% | 21.19%8.97% | 21.19%
Prior 9.08% | 20.77%9.08% | 20.77%
Current vs Prior -1.28% | +2.02%-1.28% | +2.02%
Prior 7-Day Avg 12.41% | 23.34%12.41% | 23.34%
Current vs 7-Day Avg -27.72% | -9.21%-27.72% | -9.21%
Prior 7-Day Eod 9.08% | 20.77%9.08% | 20.77%
Current vs 7-Day Eod -1.28% | +2.02%-1.28% | +2.02%
Sentiment BULLISHBULLISH

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 18.39% | 14.31%
Calls: 17.74% | 18.84%
Puts: 19.05% | 9.79%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Volume explosion - 85% above 7-day average (2,066 vs avg 1,115). Extreme bearish P/C ratio of 1.64 - heavy put buying.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1826.2028.90$27.559.8%20.85214
PUTS (0)
No puts meet the criteria

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. 15 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2123.0026.00$24.5012.2%10.94--
$105.00Aug 2118.8021.10$19.9511.5%10.93--
$110.00Aug 2113.7016.20$14.9516.7%50.91211
$100.00Sep 1826.2028.90$27.559.8%20.85214
$115.00Aug 218.9011.70$10.3027.2%60.83419
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.4016.70$15.5514.8%30.89--
$135.00Aug 219.8012.70$11.2525.8%40.80211
$130.00Aug 215.808.50$7.1537.8%130.6879
$140.00Sep 1820.2022.90$21.5512.5%500.64--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.6K, top 550)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.803.60$2.20127.3%2530.33687
$145.00Aug 210.000.50$0.25200.0%1040.05232
$140.00Aug 210.051.45$0.75186.7%1000.13261
$125.00Aug 212.555.50$4.0373.2%260.51253
$120.00Sep 1813.0015.60$14.3018.2%90.6192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.101.95$1.02181.4%5500.17658
$120.00Aug 211.703.70$2.7074.1%970.33449
$125.00Aug 213.005.50$4.2558.8%930.50192
$120.00Sep 188.6010.70$9.6521.8%790.39357
$125.00Sep 1810.9013.20$12.0519.1%720.46306

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.7%, max 30.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18107.5%82.7%30.0%13331
$135.00Aug 21Sep 18103.2%83.7%23.3%11642
$130.00Aug 21Sep 1895.4%81.9%16.5%260832
$125.00Aug 21Sep 1893.3%83.9%11.2%35288
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18107.5%82.7%30.0%176806
$115.00Aug 21Sep 1898.9%80.6%22.7%555658
$125.00Aug 21Sep 1893.3%83.9%11.2%165498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.68, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$120.00Sep 18$5.95$4.05$5.9574%0.68$115.95
$130.00$135.00Sep 18$1.50$3.50$1.5047%2.33$131.50
$140.00$145.00Sep 18$1.05$3.95$1.0535%3.76$141.05
$120.00$125.00Sep 18$2.50$2.50$2.5061%1.00$122.50
$130.00$135.00Aug 21$0.90$4.10$0.9033%4.56$130.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Aug 21$1.55$3.45$1.5550%2.23$123.45
$130.00$125.00Aug 21$2.90$2.10$2.9068%0.72$127.10
$115.00$110.00Aug 21$0.47$4.53$0.4717%9.64$114.53
$110.00$105.00Sep 18$1.30$3.70$1.3026%2.85$108.70
$115.00$110.00Sep 18$1.60$3.40$1.6033%2.13$113.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.50, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Aug 21$0.50$0.50$4.5087%0.11$140.50
$135.00$140.00Aug 21$0.55$0.55$4.4579%0.12$135.55
$125.00$130.00Aug 21$1.83$1.83$3.1749%0.58$126.83
$135.00$140.00Sep 18$1.70$1.70$3.3058%0.52$136.70
$125.00$130.00Sep 18$2.35$2.35$2.6546%0.89$127.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$1.67$1.67$3.3379%0.50$103.33
$120.00$115.00Sep 18$2.55$2.55$2.4561%1.04$117.45
$120.00$115.00Aug 21$1.68$1.68$3.3267%0.51$118.32
$115.00$110.00Sep 18$1.60$1.60$3.4067%0.47$113.40
$110.00$105.00Sep 18$1.30$1.30$3.7074%0.35$108.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.43, cheapest $6.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$7.40107.5%82.7%
$130.00Aug 21Sep 18$7.2595.4%81.9%
$125.00Aug 21Sep 18$7.7793.3%83.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.95107.5%82.7%
$125.00Aug 21Sep 18$7.8093.3%83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.66% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 21$4.03$4.25$8.28$116.72$133.286.66%
$130.00Aug 21$2.20$7.15$9.35$120.65$139.357.52%
$120.00Aug 21$6.90$2.70$9.60$110.40$129.607.72%
$115.00Aug 21$10.30$1.02$11.32$103.68$126.329.10%
$135.00Aug 21$1.30$11.25$12.55$122.45$147.5510.09%
$125.00Sep 18$11.80$12.05$23.85$101.15$148.8519.18%
$120.00Sep 18$14.30$9.65$23.95$96.05$143.9519.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.64% of stock, avg 7.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$110.00Aug 21$0.25$0.55$0.80$109.20$145.80
$145.00$105.00Aug 21$0.25$0.57$0.82$104.18$145.82
$140.00$110.00Aug 21$0.75$0.55$1.30$108.70$141.30
$140.00$105.00Aug 21$0.75$0.57$1.32$103.68$141.32
$145.00$115.00Aug 21$0.25$1.02$1.27$113.73$146.27
$140.00$115.00Aug 21$0.75$1.02$1.77$113.23$141.77
$135.00$110.00Aug 21$1.30$0.55$1.85$108.15$136.85
$135.00$105.00Aug 21$1.30$0.57$1.87$103.13$136.87
$135.00$115.00Aug 21$1.30$1.02$2.32$112.68$137.32
$130.00$110.00Aug 21$2.20$0.55$2.75$107.25$132.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.77, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120140/145Aug 21$2.18$2.8254%0.77$117.82$142.18
115/120135/140Aug 21$2.23$2.7746%0.81$117.77$137.23
110/115140/145Aug 21$0.97$4.0370%0.24$114.03$140.97
115/120130/135Aug 21$2.58$2.4234%1.07$117.42$132.58
110/115135/140Aug 21$1.02$3.9862%0.26$113.98$136.02
110/115130/135Aug 21$1.37$3.6350%0.38$113.63$131.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 8.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$0.53$4.4733%8.43
$135.00$140.00$145.00Aug 21$0.05$4.9516%99.00
$120.00$125.00$130.00Sep 18$0.15$4.8513%32.33
$130.00$135.00$140.00Aug 21$0.35$4.6520%13.29
$120.00$125.00$130.00Aug 21$1.04$3.9635%3.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Aug 21$0.20$4.8021%24.00
$105.00$110.00$115.00Sep 18$0.30$4.7012%15.67
$120.00$125.00$130.00Aug 21$1.35$3.6535%2.70
$105.00$110.00$115.00Aug 21$0.49$4.519%9.20
$125.00$130.00$135.00Aug 21$1.20$3.8031%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-2.55, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$1.16$3.84
$125.00$130.001:2Aug 21-$0.37$4.63
$130.00$135.001:2Aug 21-$0.40$4.60
$135.00$140.001:2Aug 21-$0.20$4.80
$115.00$120.001:2Aug 21-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$125.001:2Sep 18-$2.55$12.45
$130.00$125.001:2Aug 21-$1.35$3.65
$135.00$130.001:2Aug 21-$3.05$1.95
$125.00$120.001:2Aug 21-$1.15$3.85
$115.00$110.001:2Aug 21-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.53%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$10.600.540.5%8.53%9.06%935
$135.00Sep 18$6.500.418.6%5.23%13.80%5206
$130.00Sep 18$7.800.474.5%6.27%10.83%7145
$140.00Sep 18$4.700.3512.6%3.78%16.37%3113
$145.00Sep 18$3.800.3016.6%3.06%19.67%6185
$125.00Aug 21$2.550.510.5%2.05%2.58%26253
$130.00Aug 21$0.800.334.5%0.64%5.20%253687
$135.00Aug 21$0.350.218.6%0.28%8.85%6436

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 782
Total Puts 1,284
Put/Call Ratio 1.64
Net Difference -502

Prior's Put/Call Breakdown

Total Calls 534
Total Puts 899
Put/Call Ratio 1.68
Net Difference -365

Prior 7-Day Put/Call Summary

Total Calls 3,778
Total Puts 4,032
Average Put/Call Ratio 1.33
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