Tour v494
KEYS
KEYSIGHT TECHNOLOGIE
$340.97 +1.19%
$342.00 (+0.30%)🌙
as of 08/07 06:47 PM
(8/6 18:51) ◀
|
Friday, August 7, 2026 (6:47pm)
January 2026
|
▶ (8/10 18:48)
◀ 8/7 18:47 ▶

Option Volume

Detail
ℹ
Current (08/07) 356
Calls: 153 (43%)
Puts: 203 (57%)
Prior (08/06) 408
Calls: 214 (52%)
Puts: 194 (48%)
Current vs Prior -12.75%
Calls: -28.50% (Calls)
Puts: +4.64% (Puts)
Prior 7-Day Total 3,397
Calls: 1,992 (59%)
Puts: 1,405 (41%)
Prior 7-Day Average 485
Calls: 284 (59%)
Puts: 200 (41%)
Current vs Prior 7-Day Avg -26.64%
Calls: -46.23%
Puts: +1.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $549.1K
Calls: $250.7K (46%)
Puts: $298.4K (54%)
Prior (08/06) $1.78M
Calls: $1.23M (69%)
Puts: $554.2K (31%)
Current vs Prior -69.18%
Calls: -79.57%
Puts: -46.16%
Prior 7-Day Total $7.97M
Calls: $5.56M (70%)
Puts: $2.40M (30%)
Prior 7-Day Average $1.14M
Calls: $794.9K (70%)
Puts: $343.0K (30%)
Current vs Prior 7-Day Avg -51.74%
Calls: -68.46%
Puts: -13.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.33
Prior (08/06) 0.91
Current vs Prior +46.36%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg +4.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 3,017
Calls: 1,886 (63%)
Puts: 1,131 (37%)
Prior (08/06) 3,190
Calls: 2,050 (64%)
Puts: 1,140 (36%)
Current vs Prior -5.42%
Prior 7-Day Total 21,998
Calls: 10,968 (50%)
Puts: 11,030 (50%)
Prior 7-Day Average 3,142
Calls: 1,566 (50%)
Puts: 1,575 (50%)
Current vs Prior 7-Day Avg -4.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 13.11% | 16.64%13.11% | 16.64%
Prior 13.21% | 17.03%13.21% | 17.03%
Current vs Prior -0.73% | -2.30%-0.73% | -2.30%
Prior 7-Day Avg 14.11% | 17.96%14.11% | 17.96%
Current vs 7-Day Avg -7.07% | -7.32%-7.07% | -7.32%
Prior 7-Day Eod 13.21% | 17.03%13.21% | 17.03%
Current vs 7-Day Eod -0.73% | -2.30%-0.73% | -2.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Prior 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 46% - increased hedging/bearish positioning. Call-heavy open interest (1,886 calls vs 1,131 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 8 of results (avg 8.8%, best 5.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2130.1032.50$31.307.7%10.69--
$340.00Sep 1825.2027.80$26.509.8%100.54153
$350.00Sep 1821.2023.40$22.309.9%290.48327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1849.1051.70$50.405.2%40.6910
$350.00Aug 2123.6025.90$24.759.3%20.5538
$320.00Sep 1815.2016.70$15.959.4%420.3423
$340.00Sep 1823.9026.30$25.109.6%10.469
$350.00Sep 1828.8031.70$30.259.6%10.5223

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. 6 found (avg delta 0.58, highest 0.69)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2130.1032.50$31.307.7%10.69--
$340.00Sep 1825.2027.80$26.509.8%100.54153
$340.00Aug 2118.4021.50$19.9515.5%30.53193
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1849.1051.70$50.405.2%40.6910
$350.00Aug 2123.6025.90$24.759.3%20.5538
$350.00Sep 1828.8031.70$30.259.6%10.5223

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 280, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1821.2023.40$22.309.9%290.48327
$360.00Aug 2110.9012.10$11.5010.4%150.37354
$370.00Aug 217.8010.00$8.9024.7%120.31138
$380.00Aug 215.806.80$6.3015.9%100.24262
$340.00Sep 1825.2027.80$26.509.8%100.54153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 219.6011.20$10.4015.4%1000.31252
$320.00Sep 1815.2016.70$15.959.4%420.3423
$290.00Aug 212.554.10$3.3346.5%100.12--
$280.00Aug 211.603.10$2.3563.8%90.09--
$340.00Aug 2118.1020.10$19.1010.5%60.4769

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 30.9%, max 33.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1872.9%54.7%33.3%13346
$380.00Aug 21Sep 1872.3%56.3%28.3%16308
$350.00Aug 21Sep 1874.0%58.0%27.6%38698
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1872.8%54.6%33.4%7172
$340.00Aug 21Sep 1872.9%54.7%33.3%778
$320.00Aug 21Sep 1873.4%55.4%32.6%142275
$350.00Aug 21Sep 1874.0%58.0%27.6%361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 9.20, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$2.60$7.40$2.602.85$362.60
$370.00$380.00Aug 21$2.60$7.40$2.602.85$372.60
$350.00$380.00Sep 18$10.45$19.55$10.451.87$360.45
$350.00$360.00Aug 21$3.95$6.05$3.951.53$353.95
$340.00$350.00Sep 18$4.20$5.80$4.201.38$344.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.98$9.02$0.989.20$289.02
$300.00$290.00Aug 21$1.67$8.33$1.674.99$298.33
$310.00$300.00Aug 21$2.35$7.65$2.353.26$307.65
$320.00$310.00Aug 21$3.05$6.95$3.052.28$316.95
$330.00$320.00Aug 21$3.85$6.15$3.851.60$326.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 2.05, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$340.00Aug 21$11.35$11.35$8.651.31$331.35
$340.00$350.00Aug 21$4.50$4.50$5.500.82$344.50
$340.00$350.00Sep 18$4.20$4.20$5.800.72$344.20
$350.00$360.00Aug 21$3.95$3.95$6.050.65$353.95
$350.00$380.00Sep 18$10.45$10.45$19.550.53$360.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$350.00Sep 18$20.15$20.15$9.852.05$359.85
$350.00$340.00Aug 21$5.65$5.65$4.351.30$344.35
$350.00$340.00Sep 18$5.15$5.15$4.851.06$344.85
$340.00$330.00Sep 18$5.10$5.10$4.901.04$334.90
$340.00$330.00Aug 21$4.85$4.85$5.150.94$335.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.96, cheapest $5.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$5.5572.3%56.3%
$340.00Aug 21Sep 18$6.5572.9%54.7%
$350.00Aug 21Sep 18$6.8574.0%58.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$5.5074.0%58.0%
$320.00Aug 21Sep 18$5.5573.4%55.4%
$330.00Aug 21Sep 18$5.7572.8%54.6%
$340.00Aug 21Sep 18$6.0072.9%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 11.45% of stock, avg 14.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$19.95$19.10$39.05$300.95$379.0511.45%
$350.00Aug 21$15.45$24.75$40.20$309.80$390.2011.79%
$320.00Aug 21$31.30$10.40$41.70$278.30$361.7012.23%
$340.00Sep 18$26.50$25.10$51.60$288.40$391.6015.13%
$350.00Sep 18$22.30$30.25$52.55$297.45$402.5515.41%
$380.00Sep 18$11.85$50.40$62.25$317.75$442.2518.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 3.31% of stock, avg 7.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$300.00Aug 21$6.30$5.00$11.30$288.70$391.30
$380.00$310.00Aug 21$6.30$7.35$13.65$296.35$393.65
$370.00$300.00Aug 21$8.90$5.00$13.90$286.10$383.90
$370.00$310.00Aug 21$8.90$7.35$16.25$293.75$386.25
$360.00$300.00Aug 21$11.50$5.00$16.50$283.50$376.50
$380.00$320.00Aug 21$6.30$10.40$16.70$303.30$396.70
$360.00$310.00Aug 21$11.50$7.35$18.85$291.15$378.85
$370.00$320.00Aug 21$8.90$10.40$19.30$300.70$389.30
$350.00$300.00Aug 21$15.45$5.00$20.45$279.55$370.45
$380.00$330.00Aug 21$6.30$14.25$20.55$309.45$400.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 7.33, avg credit $7.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Aug 21$8.80$1.207.33$331.20$358.80
320/330340/350Aug 21$8.35$1.655.06$321.65$348.35
340/350360/370Aug 21$8.25$1.754.71$341.75$368.25
340/350370/380Aug 21$8.25$1.754.71$341.75$378.25
320/330340/350Sep 18$8.25$1.754.71$321.75$348.25
320/330350/360Aug 21$7.80$2.203.55$322.20$357.80
310/320340/350Aug 21$7.55$2.453.08$312.45$347.55
330/340360/370Aug 21$7.45$2.552.92$332.55$367.45
330/340370/380Aug 21$7.45$2.552.92$332.55$377.45
310/320350/360Aug 21$7.00$3.002.33$313.00$357.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 17.18, cheapest $0.55)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.55$9.4517.18
$350.00$360.00$370.00Aug 21$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.68$9.3213.71
$280.00$290.00$300.00Aug 21$0.69$9.3113.49
$300.00$310.00$320.00Aug 21$0.70$9.3013.29
$310.00$320.00$330.00Aug 21$0.80$9.2011.50
$330.00$340.00$350.00Aug 21$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$1.40$28.60
$320.00$340.001:2Aug 21-$8.60$11.40
$370.00$380.001:2Aug 21-$3.70$6.30
$360.00$370.001:2Aug 21-$6.30$3.70
$350.00$360.001:2Aug 21-$7.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$10.10$19.90
$290.00$280.001:2Aug 21-$1.37$8.63
$300.00$290.001:2Aug 21-$1.66$8.34
$310.00$300.001:2Aug 21-$2.65$7.35
$320.00$310.001:2Aug 21-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.22%, avg 3.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$21.200.482.6%6.22%8.87%29327
$350.00Aug 21$13.900.452.6%4.08%6.72%9371
$360.00Aug 21$10.900.375.6%3.20%8.78%15354
$380.00Sep 18$10.700.3111.4%3.14%14.58%646
$370.00Aug 21$7.800.318.5%2.29%10.80%12138
$380.00Aug 21$5.800.2411.4%1.70%13.15%10262

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. 198 contracts (avg 750 vol/day, 194 traded recently)

KEYS averages only 750 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 $340.00 09-18 call last traded $21.50 on 07/15 (now $25.20/$27.80) — try a limit near $25.20. Also watch the $350.00 09-18 call last traded $16.10 on 07/31 (now $21.20/$23.40) — try a limit near $21.20; the $360.00 08-21 call last traded $7.70 on 07/31 (now $10.90/$12.10) — try a limit near $10.90. Most tradeable put: the $360.00 02-19 put last traded $68.40 on 07/10 (now $56.30/$58.70) — try a limit near $57.50.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$18.40$21.50$19.95$13.60 07/31$6.10–$22.25$18.40193
$340.00Sep 18$25.20$27.80$26.50$21.50 07/15$10.65–$29.35$25.20153
$340.00Oct 16$31.10$34.50$32.80$24.50 07/31$14.90–$35.25$31.10--
$340.00Nov 20$38.40$41.80$40.10$35.80 07/21$20.80–$43.00$38.40--
$340.00Dec 18$43.60$46.60$45.10$26.08 07/29$24.55–$47.80$43.60--
$340.00Feb 19$51.60$54.20$52.90$34.66 07/28$31.95–$55.35$51.60--
$350.00Aug 21$13.90$17.00$15.45$10.20 07/31$4.60–$17.60$13.90371
$350.00Sep 18$21.20$23.40$22.30$16.10 07/31$8.65–$24.65$21.20327
$350.00Oct 16$26.50$29.50$28.00$20.20 07/31$12.35–$30.25$26.50--
$350.00Nov 20$33.90$37.30$35.60$28.84 07/20$17.85–$38.25$33.90--
$350.00Dec 18$39.20$42.00$40.60$24.30 07/28$21.90–$43.20$39.20--
$350.00Feb 19$47.10$49.80$48.45$29.47 07/29$28.80–$51.05$47.10--
$330.00Aug 21$23.50$25.80$24.65$17.60 07/31$8.15–$27.70$23.50--
$330.00Sep 18$30.50$32.80$31.65$18.92 07/30$13.25–$34.70$30.50--
$330.00Oct 16$36.00$39.50$37.75$29.98 07/20$17.85–$40.55$36.00--
$330.00Nov 20$43.40$46.60$45.00$30.95 07/27$23.85–$47.50$43.40--
$330.00Dec 18$48.20$51.40$49.80$29.25 07/29$28.40–$52.60$48.20--
$330.00Feb 19$56.40$59.50$57.95$53.05 07/14$34.90–$60.10$56.40--
$360.00Aug 21$10.90$12.10$11.50$7.70 07/31$3.13–$13.60$10.90354
$360.00Sep 18$16.80$19.30$18.05$15.10 07/17$6.55–$20.40$16.80--
$360.00Oct 16$22.70$25.50$24.10$21.80 07/13$10.30–$26.00$22.70--
$360.00Nov 20$29.60$33.20$31.40$21.10 07/27$15.50–$34.05$29.60--
$360.00Dec 18$35.20$37.90$36.55$21.30 07/28$19.00–$38.90$35.20--
$360.00Feb 19$43.30$46.00$44.65$36.80 07/24$26.30–$47.10$43.30--
$320.00Aug 21$30.10$32.50$31.30$22.40 07/31$11.10–$34.45$30.10--
$320.00Sep 18$36.10$38.90$37.50$30.55 07/31$16.50–$40.35$36.10--
$320.00Oct 16$41.60$45.00$43.30$40.10 07/22$21.40–$46.25$41.60--
$320.00Nov 20$48.80$52.00$50.40$45.39 07/09$27.35–$53.10$48.80--
$320.00Dec 18$53.40$56.90$55.15$31.90 07/29$31.85–$57.90$53.40--
$320.00Feb 19$61.10$64.20$62.65$53.10 07/24$38.35–$65.45$61.10--
$370.00Aug 21$7.80$10.00$8.90$5.80 07/31$2.20–$10.40$7.80138
$370.00Sep 18$13.50$16.00$14.75$9.90 07/31$5.60–$16.95$13.50--
$370.00Oct 16$18.70$22.00$20.35$14.40 07/31$8.80–$22.25$18.70--
$370.00Nov 20$25.80$29.50$27.65$15.50 07/28$13.65–$29.90$25.80--
$370.00Dec 18$31.40$34.30$32.85$18.00 07/28$16.70–$35.35$31.40--
$370.00Feb 19$39.50$42.10$40.80$37.90 07/23$23.50–$43.30$39.50--
$310.00Aug 21$37.20$39.80$38.50$15.10 07/29$14.65–$40.75$37.20--
$310.00Sep 18$43.10$45.90$44.50$26.07 07/30$20.35–$46.90$43.10--
$310.00Oct 16$47.60$51.50$49.55$37.54 07/31$25.25–$52.20$47.60--
$310.00Nov 20$54.70$57.80$56.25$36.08 07/28$31.35–$59.00$54.70--
$310.00Dec 18$59.20$62.30$60.75$49.90 07/31$35.65–$63.30$59.20--
$310.00Feb 19$66.50$70.20$68.35$52.75 07/16$42.80–$70.85$66.50--
$380.00Aug 21$5.80$6.80$6.30$4.40 07/31$1.80–$8.50$5.80262
$380.00Sep 18$10.70$13.00$11.85$12.20 07/23$4.40–$14.20$11.8546
$380.00Nov 20$22.50$26.30$24.40$21.80 07/21$11.25–$26.80$22.50--
$380.00Dec 18$28.00$30.90$29.45$27.80 07/22$14.80–$31.65$28.00--
$380.00Feb 19$35.00$38.80$36.90$29.80 07/24$21.00–$39.65$35.00--
$300.00Aug 21$44.30$47.20$45.75$25.00 07/28$18.95–$49.00$44.30--
$300.00Sep 18$50.00$52.80$51.40$38.80 07/16$24.75–$54.00$50.00--
$300.00Oct 16$54.40$57.70$56.05$42.00 07/24$29.70–$58.80$54.40--
$300.00Nov 20$60.90$64.00$62.45$58.00 07/22$35.75–$65.10$60.90--
$300.00Dec 18$65.10$68.90$67.00$41.73 07/29$39.60–$69.45$65.10--
$300.00Feb 19$72.20$75.80$74.00$60.10 07/31$46.90–$76.60$72.20--
$390.00Aug 21$3.60$5.00$4.30$3.00 07/31$1.73–$6.05$3.60--
$390.00Sep 18$8.50$10.70$9.60$5.00 07/30$3.68–$11.60$8.50--
$390.00Nov 20$19.40$23.20$21.30$20.60 07/21$9.85–$23.70$20.60--
$390.00Dec 18$24.80$28.00$26.40$23.80 07/22$12.55–$28.15$24.80--
$390.00Feb 19$32.30$35.60$33.95$39.08 06/26$19.05–$36.20$33.95--
$290.00Aug 21$53.40$56.10$54.75$41.50 07/15$24.35–$57.15$53.40--
$290.00Sep 18$57.40$60.70$59.05$75.75 06/03$29.90–$61.50$59.05--
$290.00Nov 20$68.00$70.60$69.30$52.10 07/16$40.15–$71.65$68.00--
$290.00Dec 18$71.60$74.80$73.20$46.80 07/29$44.65–$75.85$71.60--
$290.00Feb 19$78.50$82.30$80.40$74.30 07/22$51.85–$82.70$78.50--
$400.00Aug 21$1.95$3.70$2.83$2.00 07/31$1.30–$4.60$2.00--
$400.00Sep 18$7.10$8.80$7.95$6.30 07/20$3.13–$9.45$7.10--
$400.00Oct 16$10.40$13.60$12.00$7.70 07/31$5.05–$14.45$10.40--
$400.00Nov 20$16.80$20.40$18.60$16.00 07/23$8.30–$20.80$16.80--
$400.00Dec 18$21.70$24.80$23.25$21.90 07/22$11.00–$25.55$21.90--
$400.00Feb 19$30.10$32.70$31.40$23.54 07/17$17.25–$33.15$30.10--
$280.00Aug 21$62.30$65.20$63.75$46.99 07/16$30.10–$65.60$62.30--
$280.00Sep 18$65.50$68.50$67.00$72.60 06/26$36.00–$69.50$67.00--
$280.00Oct 16$69.00$72.30$70.65$40.60 07/29$40.05–$72.90$69.00--
$280.00Nov 20$74.60$78.40$76.50$90.80 06/03$46.20–$78.95$76.50--
$280.00Dec 18$78.40$82.00$80.20$60.40 07/07$49.95–$82.80$78.40--
$270.00Aug 21$71.00$74.40$72.70$48.20 07/30$37.10–$74.35$71.00--
$270.00Sep 18$74.10$77.50$75.80$60.60 07/31$41.70–$77.75$74.10--
$270.00Oct 16$77.10$80.70$78.90$65.70 07/24$45.90–$80.70$77.10--
$270.00Nov 20$82.00$85.30$83.65$78.80 07/22$51.85–$86.10$82.00--
$270.00Dec 18$85.70$89.40$87.55$103.25 06/15$55.40–$89.55$87.55--
$270.00Feb 19$92.00$95.80$93.90$73.70 07/16$62.05–$95.95$92.00--
$420.00Nov 20$13.20$16.00$14.60--$14.60–$14.60—$13.201
$260.00Aug 21$80.50$84.00$82.25$72.95 07/09$43.95–$83.90$80.50--
$260.00Sep 18$83.40$86.50$84.95$71.00 07/02$48.80–$86.80$83.40--
$260.00Oct 16$85.50$89.30$87.40$52.70 07/29$52.70–$89.25$85.50--
$260.00Dec 18$93.40$96.90$95.15$65.20 07/29$61.60–$97.45$93.40--
$260.00Feb 19$99.00$101.90$100.45$83.50 07/02$67.85–$102.90$99.00--
$250.00Aug 21$90.20$93.70$91.95$66.80 07/16$52.65–$93.55$90.20--
$250.00Oct 16$94.50$98.00$96.25$59.50 07/29$59.85–$97.85$94.50--
$250.00Nov 20$98.50$101.30$99.90$92.20 07/22$65.05–$102.15$98.50--
$250.00Dec 18$101.20$105.10$103.15$105.30 07/01$67.75–$105.15$103.15--
$250.00Feb 19$106.50$110.20$108.35$110.90 07/01$73.90–$110.30$108.35--
$240.00Aug 21$100.00$103.40$101.70$80.80 07/24$61.05–$103.10$100.00--
$240.00Sep 18$102.20$105.00$103.60$104.60 07/01$64.50–$104.90$103.60--
$240.00Nov 20$107.00$109.70$108.35$97.40 07/09$72.00–$110.20$107.00--
$240.00Dec 18$109.50$113.10$111.30$93.70 07/31$75.05–$113.25$109.50--
$230.00Nov 20$115.50$118.40$116.95--$116.95–$116.95—$115.502
$480.00Aug 21$0.00$0.85$0.43--$0.43–$0.43—--32
$520.00Sep 18$0.20$2.50$1.35--$1.30–$1.35$0.207
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$18.10$20.10$19.10$27.30 07/23$19.10–$47.75$19.1069
$340.00Sep 18$23.90$26.30$25.10$39.50 07/14$25.10–$52.35$25.109
$340.00Oct 16$28.40$31.50$29.95$39.00 07/22$29.95–$55.80$29.95--
$340.00Nov 20$34.00$37.50$35.75$40.30 07/01$35.75–$59.85$35.75--
$340.00Dec 18$38.90$41.40$40.15$51.20 07/15$40.15–$62.40$40.1545
$340.00Feb 19$44.60$47.20$45.90$55.90 07/24$45.90–$67.65$45.90--
$350.00Aug 21$23.60$25.90$24.75$43.02 07/30$24.75–$56.10$24.7538
$350.00Sep 18$28.80$31.70$30.25$47.52 07/30$30.25–$60.25$30.2523
$350.00Oct 16$33.50$36.90$35.20$44.40 07/22$35.20–$63.20$35.20--
$350.00Nov 20$39.80$43.00$41.40$39.30 06/23$41.40–$67.20$39.80--
$350.00Dec 18$43.80$47.40$45.60$56.40 07/14$45.60–$69.90$45.60--
$350.00Feb 19$49.90$52.90$51.40$59.60 07/23$51.40–$74.30$51.40--
$330.00Aug 21$13.50$15.00$14.25$24.30 07/31$14.25–$40.20$14.25122
$330.00Sep 18$18.80$21.20$20.00$30.40 07/21$20.00–$45.05$20.0050
$330.00Nov 20$29.50$32.70$31.10$40.30 07/09$31.10–$53.15$31.10--
$330.00Dec 18$33.70$37.00$35.35$50.20 07/17$35.35–$55.65$35.35--
$330.00Feb 19$38.80$42.10$40.45$50.40 07/24$40.45–$61.05$40.45--
$360.00Aug 21$29.60$31.60$30.60$54.13 07/17$30.60–$65.05$30.60--
$360.00Sep 18$35.40$37.90$36.65$41.20 06/03$36.65–$68.40$36.65--
$360.00Dec 18$50.10$53.10$51.60$61.90 07/09$51.60–$77.50$51.60--
$360.00Feb 19$56.30$58.70$57.50$68.40 07/10$57.50–$81.75$57.501
$320.00Aug 21$9.60$11.20$10.40$19.20 07/31$10.40–$32.90$10.40252
$320.00Sep 18$15.20$16.70$15.95$26.08 07/31$15.95–$38.05$15.9523
$320.00Oct 16$19.60$21.80$20.70$38.40 07/29$20.70–$41.65$20.70--
$320.00Dec 18$29.40$31.20$30.30$50.20 07/29$30.30–$49.20$30.30--
$320.00Feb 19$34.70$37.60$36.15$42.00 07/22$36.15–$54.65$36.15--
$370.00Aug 21$36.40$38.70$37.55$45.07 06/29$37.55–$74.35$37.55--
$370.00Dec 18$55.70$59.30$57.50$59.50 06/03$57.50–$85.10$57.50--
$370.00Feb 19$62.20$65.00$63.60$73.10 07/31$63.60–$89.45$63.60--
$310.00Aug 21$6.90$7.80$7.35$15.40 07/31$7.35–$26.15$7.35212
$310.00Sep 18$11.60$13.70$12.65$28.60 07/02$12.65–$31.80$12.65--
$310.00Oct 16$15.80$18.00$16.90$36.00 07/29$16.90–$35.45$16.90--
$310.00Nov 20$20.60$24.30$22.45$36.02 07/28$22.45–$40.35$22.45--
$310.00Dec 18$24.30$27.80$26.05$36.10 07/30$26.05–$43.25$26.05--
$310.00Feb 19$30.40$33.00$31.70$40.10 07/10$31.70–$48.65$31.70--
$380.00Aug 21$44.10$46.60$45.35$35.40 06/22$45.35–$83.75$44.10--
$380.00Sep 18$49.10$51.70$50.40$84.30 07/29$50.40–$85.95$50.4010
$380.00Nov 20$58.00$62.00$60.00$82.40 07/08$60.00–$91.00$60.00--
$380.00Dec 18$62.50$65.90$64.20$65.50 06/03$64.20–$93.00$64.20--
$380.00Feb 19$68.70$71.70$70.20$64.10 06/18$70.20–$96.95$68.70--
$300.00Aug 21$4.10$5.90$5.00$11.60 07/31$5.00–$20.45$5.00--
$300.00Sep 18$8.10$10.60$9.35$16.10 07/31$9.35–$26.00$9.35--
$300.00Oct 16$11.90$14.60$13.25$30.38 07/29$13.25–$29.90$13.25--
$300.00Nov 20$17.00$20.40$18.70$24.27 06/29$18.70–$34.75$18.70--
$300.00Dec 18$20.40$23.50$21.95$34.40 07/29$21.95–$37.80$21.95--
$300.00Feb 19$26.20$29.00$27.60$39.50 07/08$27.60–$42.95$27.60--
$390.00Aug 21$52.50$55.30$53.90$60.10 06/29$53.60–$93.45$53.90--
$390.00Sep 18$55.90$59.40$57.65$78.00 07/10$57.65–$94.85$57.65--
$290.00Aug 21$2.55$4.10$3.33$8.05 07/31$3.33–$15.55$3.33--
$290.00Sep 18$5.70$8.20$6.95$12.70 07/31$6.95–$20.90$6.95--
$290.00Oct 16$8.80$11.90$10.35$16.10 07/22$10.35–$24.95$10.35--
$290.00Nov 20$13.70$17.50$15.60$23.94 07/27$15.60–$29.50$15.60--
$290.00Dec 18$17.30$20.70$19.00$30.30 07/28$19.00–$32.65$19.00--
$290.00Feb 19$22.10$25.50$23.80$22.70 06/18$23.80–$37.50$22.70--
$400.00Aug 21$60.50$63.80$62.15$100.00 07/29$62.00–$102.95$62.15--
$400.00Sep 18$64.30$67.60$65.95$82.38 07/14$65.95–$104.25$65.95--
$400.00Oct 16$68.00$71.00$69.50$89.40 07/10$69.50–$105.75$69.50--
$280.00Aug 21$1.60$3.10$2.35$6.00 07/31$2.35–$11.45$2.35--
$280.00Sep 18$4.00$6.80$5.40$10.30 07/31$5.40–$16.50$5.40--
$280.00Oct 16$6.40$9.40$7.90$18.20 07/28$7.90–$20.45$7.90--
$280.00Nov 20$11.30$14.40$12.85$24.60 07/29$12.85–$25.00$12.85--
$280.00Dec 18$14.10$17.70$15.90$26.35 07/29$15.90–$28.00$15.90--
$280.00Feb 19$19.30$22.20$20.75$31.96 07/29$20.75–$32.50$20.75--
$410.00Aug 21$69.60$73.00$71.30$87.40 07/14$70.85–$113.05$71.30--
$410.00Nov 20$80.40$83.90$82.15$106.30 07/02$82.15–$117.10$82.15--
$270.00Aug 21$0.45$3.30$1.88$4.30 07/31$1.70–$8.20$1.88180
$270.00Sep 18$2.85$5.30$4.08$8.00 07/31$4.08–$12.75$4.08--
$270.00Oct 16$5.10$7.80$6.45$11.93 07/14$6.45–$16.50$6.45--
$270.00Nov 20$9.00$11.90$10.45$16.45 07/15$10.45–$21.25$10.45--
$270.00Dec 18$11.50$15.10$13.30$22.30 07/29$13.30–$23.45$13.30--
$270.00Feb 19$16.10$19.30$17.70$26.94 07/29$17.70–$28.05$17.70--
$420.00Oct 16$84.20$87.50$85.85$105.70 07/10$85.85–$124.10$85.85--
$260.00Aug 21$0.25$3.30$1.78$3.04 07/31$1.30–$6.60$1.7874
$260.00Sep 18$1.60$4.50$3.05$5.50 07/31$3.05–$9.70$3.05--
$260.00Oct 16$3.80$6.00$4.90$9.83 07/14$4.90–$13.10$4.90--
$260.00Nov 20$6.00$9.80$7.90$16.70 07/29$7.90–$17.20$7.90--
$260.00Dec 18$9.10$12.70$10.90$16.30 07/30$10.90–$19.50$10.90--
$260.00Feb 19$13.40$16.70$15.05$22.75 07/29$15.05–$23.95$15.05--
$250.00Aug 21$0.05$3.10$1.58$2.15 07/31$0.98–$5.10$1.58--
$250.00Sep 18$0.95$3.80$2.38$7.90 07/29$2.38–$7.25$2.38--
$250.00Oct 16$2.00$5.10$3.55$8.10 07/10$3.55–$10.05$3.55--
$250.00Nov 20$4.70$8.10$6.40$13.99 07/17$6.40–$14.10$6.40--
$250.00Dec 18$6.80$9.80$8.30$16.00 07/29$8.30–$16.35$8.30--
$250.00Feb 19$11.90$14.30$13.10$16.20 07/09$13.05–$20.30$13.10--
$240.00Aug 21$0.45$2.60$1.53$2.18 07/28$0.85–$3.10$1.53--
$240.00Sep 18$0.30$3.90$2.10$4.10 07/02$2.05–$5.45$2.10--
$240.00Oct 16$1.00$4.00$2.50$6.00 07/14$2.50–$7.70$2.50--
$240.00Nov 20$3.60$6.50$5.05$8.20 07/21$5.05–$11.35$5.05--
$240.00Dec 18$5.20$8.80$7.00$8.90 06/30$7.00–$13.55$7.00--
$230.00Aug 21$0.00$2.55$1.27$1.00 07/31$0.80–$2.68$1.0023
$230.00Sep 18$0.05$3.30$1.67$2.80 07/30$1.67–$3.63$1.67--
$230.00Nov 20$2.50$5.30$3.90$5.80 06/26$3.90–$9.00$3.90--
$230.00Dec 18$4.80$7.60$6.20$7.33 06/26$6.20–$11.50$6.20--
$230.00Feb 19$7.10$10.30$8.70$9.58 06/26$8.70–$14.80$8.70--
$220.00Aug 21$0.00$2.35$1.18$0.75 07/30$0.73–$2.13$0.75--
$220.00Sep 18$0.05$2.35$1.20$1.24 07/31$1.20–$3.03$1.20--
$220.00Nov 20$1.50$4.30$2.90$5.40 07/21$2.90–$7.15$2.90--
$220.00Dec 18$3.20$6.60$4.90$6.00 07/31$4.90–$9.20$4.90--
$220.00Feb 19$6.60$8.50$7.55$10.76 07/27$7.55–$11.75$7.55--
$210.00Aug 21$0.00$2.35$1.18$0.72 07/27$0.70–$1.67$0.72--

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 153
Total Puts 203
Put/Call Ratio 1.33
Net Difference -50

Prior's Put/Call Breakdown

Total Calls 214
Total Puts 194
Put/Call Ratio 0.91
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 1,992
Total Puts 1,405
Average Put/Call Ratio 1.27
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