Tour v500
KEYS
KEYSIGHT TECHNOLOGIE
$335.41 -1.63%
$336.00 (+0.18%)🌙
as of 08/10 06:48 PM
(8/7 18:47) ◀
|
Monday, August 10, 2026 (6:48pm)
January 2026
|
▶ (8/11 18:50)
◀ 8/10 18:48 ▶

Option Volume

Detail
ℹ
Current (08/10) 866
Calls: 717 (83%)
Puts: 149 (17%)
Prior (08/07) 356
Calls: 153 (43%)
Puts: 203 (57%)
Current vs Prior +143.26%
Calls: +368.63% (Calls)
Puts: -26.60% (Puts)
Prior 7-Day Total 3,068
Calls: 1,734 (57%)
Puts: 1,334 (43%)
Prior 7-Day Average 438
Calls: 247 (57%)
Puts: 190 (43%)
Current vs Prior 7-Day Avg +97.59%
Calls: +189.45%
Puts: -21.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $701.9K
Calls: $344.6K (49%)
Puts: $357.3K (51%)
Prior (08/07) $549.1K
Calls: $250.7K (46%)
Puts: $298.4K (54%)
Current vs Prior +27.82%
Calls: +37.44%
Puts: +19.73%
Prior 7-Day Total $6.29M
Calls: $4.06M (64%)
Puts: $2.24M (36%)
Prior 7-Day Average $899.0K
Calls: $579.7K (64%)
Puts: $319.3K (36%)
Current vs Prior 7-Day Avg -21.92%
Calls: -40.55%
Puts: +11.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.21
Prior (08/07) 1.33
Current vs Prior -84.34%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -84.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 3,990
Calls: 3,309 (83%)
Puts: 681 (17%)
Prior (08/07) 3,017
Calls: 1,886 (63%)
Puts: 1,131 (37%)
Current vs Prior +32.25%
Prior 7-Day Total 21,777
Calls: 11,617 (53%)
Puts: 10,160 (47%)
Prior 7-Day Average 3,111
Calls: 1,659 (53%)
Puts: 1,451 (47%)
Current vs Prior 7-Day Avg +28.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.46% | 16.00%12.46% | 16.00%
Prior 13.11% | 16.64%13.11% | 16.64%
Current vs Prior -4.94% | -3.90%-4.94% | -3.90%
Prior 7-Day Avg 13.82% | 17.64%13.82% | 17.64%
Current vs 7-Day Avg -9.85% | -9.35%-9.85% | -9.35%
Prior 7-Day Eod 13.11% | 16.64%13.11% | 16.64%
Current vs 7-Day Eod -4.94% | -3.90%-4.94% | -3.90%
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

Unusually high activity with volume up 143% vs prior - elevated interest. Volume explosion - 98% above 7-day average (866 vs avg 438). Extreme bullish P/C ratio of 0.21 - heavy call buying (717 calls vs 149 puts). P/C ratio dropping 84% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7 of results (avg 7.1%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2140.7043.50$42.106.7%60.8220
$350.00Sep 1818.3020.00$19.158.9%70.46352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2164.2067.50$65.855.0%20.89--
$380.00Aug 2147.0049.80$48.405.8%10.80--
$360.00Aug 2131.5033.70$32.606.7%40.6635
$360.00Sep 1836.8039.60$38.207.3%10.613
$350.00Aug 2124.6027.00$25.809.3%770.5940

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. 11 found (avg delta 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2140.7043.50$42.106.7%60.8220
$320.00Aug 2126.2029.20$27.7010.8%10.6764
$330.00Aug 2120.8023.10$21.9510.5%30.5961
$340.00Sep 1822.5025.20$23.8511.3%70.52162
$340.00Aug 2115.9018.30$17.1014.0%50.50194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2164.2067.50$65.855.0%20.89--
$380.00Aug 2147.0049.80$48.405.8%10.80--
$360.00Aug 2131.5033.70$32.606.7%40.6635
$360.00Sep 1836.8039.60$38.207.3%10.613
$350.00Aug 2124.6027.00$25.809.3%770.5940

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 297, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 218.5011.50$10.0030.0%300.34368
$370.00Sep 1811.9014.50$13.2019.7%250.34330
$380.00Aug 214.306.30$5.3037.7%220.21256
$350.00Aug 2111.7014.30$13.0020.0%190.42371
$390.00Aug 212.755.10$3.9359.8%190.1786
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2124.6027.00$25.809.3%770.5940
$310.00Sep 1811.0013.30$12.1518.9%100.29183
$360.00Aug 2131.5033.70$32.606.7%40.6635
$340.00Aug 2118.3021.40$19.8515.6%30.50--
$290.00Sep 185.507.50$6.5030.8%30.1831

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 40.6%, max 46.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1881.6%57.8%41.4%42470
$350.00Aug 21Sep 1879.6%56.3%41.3%26723
$360.00Aug 21Sep 1880.9%57.3%41.0%37530
$400.00Aug 21Sep 1881.0%57.8%40.2%17145
$390.00Aug 21Sep 1881.4%58.2%39.8%20114
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1884.8%58.0%46.2%3100
$360.00Aug 21Sep 1880.9%57.3%41.0%538
$340.00Aug 21Sep 1879.8%57.6%38.5%610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 7.33, avg 2.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$1.20$8.80$1.207.33$391.20
$380.00$390.00Aug 21$1.37$8.63$1.376.30$381.37
$390.00$400.00Sep 18$1.90$8.10$1.904.26$391.90
$380.00$390.00Sep 18$2.05$7.95$2.053.88$382.05
$370.00$380.00Aug 21$2.25$7.75$2.253.44$372.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Sep 18$1.45$8.55$1.455.90$288.55
$280.00$270.00Sep 18$1.75$8.25$1.754.71$278.25
$310.00$290.00Sep 18$5.65$14.35$5.652.54$304.35
$340.00$280.00Aug 21$17.62$42.38$17.622.41$322.38
$320.00$310.00Sep 18$3.40$6.60$3.401.94$316.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 6.84, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$320.00Aug 21$14.40$14.40$5.602.57$314.40
$320.00$330.00Aug 21$5.75$5.75$4.251.35$325.75
$330.00$340.00Aug 21$4.85$4.85$5.150.94$334.85
$340.00$350.00Sep 18$4.70$4.70$5.300.89$344.70
$340.00$350.00Aug 21$4.10$4.10$5.900.69$344.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Aug 21$17.45$17.45$2.556.84$382.55
$380.00$360.00Aug 21$15.80$15.80$4.203.76$364.20
$360.00$350.00Aug 21$6.80$6.80$3.202.13$353.20
$360.00$340.00Sep 18$12.60$12.60$7.401.70$347.40
$350.00$340.00Aug 21$5.95$5.95$4.051.47$344.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.31, cheapest $2.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$4.0781.0%57.8%
$390.00Aug 21Sep 18$4.7781.4%58.2%
$380.00Aug 21Sep 18$5.4580.4%58.0%
$370.00Aug 21Sep 18$5.6581.6%57.8%
$360.00Aug 21Sep 18$6.0580.9%57.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$2.8284.8%58.0%
$360.00Aug 21Sep 18$5.6080.9%57.3%
$340.00Aug 21Sep 18$5.7579.8%57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 11.02% of stock, avg 14.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$17.10$19.85$36.95$303.05$376.9511.02%
$350.00Aug 21$13.00$25.80$38.80$311.20$388.8011.57%
$360.00Aug 21$10.00$32.60$42.60$317.40$402.6012.70%
$340.00Sep 18$23.85$25.60$49.45$290.55$389.4514.74%
$380.00Aug 21$5.30$48.40$53.70$326.30$433.7016.01%
$360.00Sep 18$16.05$38.20$54.25$305.75$414.2516.17%
$400.00Aug 21$2.73$65.85$68.58$331.42$468.5820.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.84% of stock, avg 7.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$280.00Aug 21$3.93$2.23$6.16$273.84$396.16
$380.00$280.00Aug 21$5.30$2.23$7.53$272.47$387.53
$370.00$280.00Aug 21$7.55$2.23$9.78$270.22$379.78
$360.00$280.00Aug 21$10.00$2.23$12.23$267.77$372.23
$390.00$290.00Sep 18$8.70$6.50$15.20$274.80$405.20
$350.00$280.00Aug 21$13.00$2.23$15.23$264.77$365.23
$380.00$290.00Sep 18$10.75$6.50$17.25$272.75$397.25
$370.00$290.00Sep 18$13.20$6.50$19.70$270.30$389.70
$390.00$310.00Sep 18$8.70$12.15$20.85$289.15$410.85
$360.00$290.00Sep 18$16.05$6.50$22.55$267.45$382.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 11.50, avg credit $8.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Sep 18$9.20$0.8011.50$320.80$349.20
350/360370/380Aug 21$9.05$0.959.53$350.95$379.05
330/340350/360Sep 18$8.65$1.356.41$331.35$358.65
360/380390/400Aug 21$17.00$3.005.67$363.00$407.00
340/350360/370Aug 21$8.40$1.605.25$341.60$368.40
330/340360/370Sep 18$8.40$1.605.25$331.60$368.40
340/350370/380Aug 21$8.20$1.804.56$341.80$378.20
350/360380/390Aug 21$8.17$1.834.46$351.83$388.17
310/320340/350Sep 18$8.10$1.904.26$311.90$348.10
350/360390/400Aug 21$8.00$2.004.00$352.00$398.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Sep 18$0.15$9.8565.67
$380.00$390.00$400.00Aug 21$0.17$9.8357.82
$360.00$370.00$380.00Aug 21$0.20$9.8049.00
$350.00$360.00$370.00Sep 18$0.25$9.7539.00
$360.00$370.00$380.00Sep 18$0.40$9.6024.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$380.00$400.00Aug 21$1.65$18.3511.12
$340.00$350.00$360.00Aug 21$0.85$9.1510.76
$320.00$330.00$340.00Sep 18$1.05$8.958.52
$310.00$320.00$330.00Sep 18$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.85, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$1.53$8.47
$380.00$390.001:2Aug 21-$2.56$7.44
$370.00$380.001:2Aug 21-$3.05$6.95
$300.00$320.001:2Aug 21-$13.30$6.70
$390.00$400.001:2Sep 18-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$290.001:2Sep 18-$0.85$19.15
$280.00$270.001:2Sep 18-$1.55$8.45
$360.00$340.001:2Sep 18-$13.00$7.00
$290.00$280.001:2Sep 18-$3.60$6.40
$380.00$360.001:2Aug 21-$16.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 6.71%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$22.500.521.4%6.71%8.08%7162
$350.00Sep 18$18.300.464.3%5.46%9.81%7352
$340.00Aug 21$15.900.501.4%4.74%6.11%5194
$360.00Sep 18$14.600.407.3%4.35%11.68%7162
$370.00Sep 18$11.900.3410.3%3.55%13.86%25330
$350.00Aug 21$11.700.424.3%3.49%7.84%19371
$380.00Sep 18$9.500.3013.3%2.83%16.13%147
$360.00Aug 21$8.500.347.3%2.53%9.87%30368
$390.00Sep 18$7.400.2516.3%2.21%18.48%128
$370.00Aug 21$6.500.2810.3%1.94%12.25%17140

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. 200 contracts (avg 708 vol/day, 199 traded recently)

KEYS averages only 708 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 $350.00 02-19 call last traded $51.85 on 08/04 (now $44.60/$46.40) — try a limit near $45.50. Also watch the $320.00 10-16 call last traded $45.50 on 08/07 (now $38.50/$41.00) — try a limit near $39.75; the $300.00 08-21 call last traded $46.71 on 08/06 (now $40.70/$43.50) — try a limit near $42.10. Most tradeable put: the $320.00 02-19 put last traded $42.00 on 07/22 (now $34.60/$36.90) — try a limit near $35.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$15.90$18.30$17.10$20.30 08/07$6.10–$22.25$17.10194
$340.00Sep 18$22.50$25.20$23.85$26.90 08/07$10.65–$29.35$23.85162
$340.00Oct 16$28.50$31.00$29.75$35.00 08/04$14.90–$35.25$29.75--
$340.00Nov 20$35.50$38.50$37.00$42.90 08/04$20.80–$43.00$37.00--
$340.00Dec 18$40.30$43.20$41.75$36.30 08/03$24.55–$47.80$40.30--
$340.00Feb 19$48.80$50.70$49.75$34.66 07/28$31.95–$55.35$48.80--
$330.00Aug 21$20.80$23.10$21.95$24.50 08/05$8.15–$27.70$21.9561
$330.00Sep 18$26.60$29.50$28.05$32.87 08/05$13.25–$34.70$28.05--
$330.00Oct 16$32.80$35.50$34.15$29.98 07/20$17.85–$40.55$32.801
$330.00Nov 20$40.40$43.00$41.70$45.26 08/05$23.85–$47.50$41.70--
$330.00Dec 18$44.50$47.90$46.20$39.25 08/03$28.40–$52.60$44.50--
$330.00Feb 19$52.80$55.50$54.15$53.05 07/14$34.90–$60.10$53.05--
$350.00Aug 21$11.70$14.30$13.00$15.60 08/07$4.60–$17.60$13.00371
$350.00Sep 18$18.30$20.00$19.15$22.10 08/07$8.65–$24.65$19.15352
$350.00Oct 16$23.50$25.90$24.70$20.20 07/31$12.35–$30.25$23.50--
$350.00Nov 20$31.60$34.00$32.80$35.73 08/05$17.85–$38.25$32.80--
$350.00Dec 18$36.60$39.20$37.90$32.20 08/03$21.90–$43.20$36.60--
$350.00Feb 19$44.60$46.40$45.50$51.85 08/04$28.80–$51.05$45.5015
$320.00Aug 21$26.20$29.20$27.70$31.35 08/07$11.10–$34.45$27.7064
$320.00Sep 18$32.50$35.80$34.15$36.00 08/05$16.50–$40.35$34.15--
$320.00Oct 16$38.50$41.00$39.75$45.50 08/07$21.40–$46.25$39.75144
$320.00Nov 20$44.80$48.50$46.65$45.39 07/09$27.35–$53.10$45.39--
$320.00Dec 18$50.40$53.00$51.70$31.90 07/29$31.85–$57.90$50.40--
$320.00Feb 19$58.20$60.20$59.20$53.10 07/24$38.35–$65.45$58.20--
$360.00Aug 21$8.50$11.50$10.00$12.00 08/07$3.13–$13.60$10.00368
$360.00Sep 18$14.60$17.50$16.05$18.10 08/06$6.55–$20.40$16.05162
$360.00Oct 16$20.20$23.00$21.60$24.90 08/06$10.30–$26.00$21.60--
$360.00Nov 20$27.00$30.50$28.75$21.10 07/27$15.50–$34.05$27.00--
$360.00Dec 18$32.70$35.30$34.00$21.30 07/28$19.00–$38.90$32.70--
$360.00Feb 19$40.80$42.50$41.65$47.07 08/04$26.30–$47.10$41.65--
$310.00Aug 21$32.80$36.00$34.40$15.10 07/29$14.65–$40.75$32.80--
$310.00Sep 18$39.00$41.80$40.40$34.30 08/03$20.35–$46.90$39.00--
$310.00Oct 16$44.40$47.00$45.70$37.54 07/31$25.25–$52.20$44.40--
$310.00Nov 20$50.30$54.00$52.15$36.08 07/28$31.35–$59.00$50.30--
$310.00Dec 18$55.80$58.70$57.25$49.90 07/31$35.65–$63.30$55.80--
$310.00Feb 19$62.70$65.80$64.25$55.69 08/03$42.80–$70.85$62.70--
$370.00Aug 21$6.50$8.60$7.55$8.60 08/07$2.20–$10.40$7.55140
$370.00Sep 18$11.90$14.50$13.20$16.00 08/05$5.60–$16.95$13.20330
$370.00Oct 16$17.10$19.50$18.30$14.40 07/31$8.80–$22.25$17.10--
$370.00Nov 20$23.70$27.00$25.35$15.50 07/28$13.65–$29.90$23.70--
$370.00Dec 18$29.10$31.30$30.20$32.50 08/07$16.70–$35.35$30.2062
$370.00Feb 19$37.10$38.90$38.00$37.90 07/23$23.50–$43.30$37.90--
$300.00Aug 21$40.70$43.50$42.10$46.71 08/06$18.95–$49.00$42.1020
$300.00Sep 18$45.70$48.70$47.20$38.80 07/16$24.75–$54.00$45.70--
$300.00Oct 16$50.90$53.50$52.20$55.00 08/05$29.70–$58.80$52.20--
$300.00Nov 20$57.20$60.00$58.60$58.00 07/22$35.75–$65.10$58.00--
$300.00Dec 18$61.70$64.50$63.10$41.73 07/29$39.60–$69.45$61.70--
$300.00Feb 19$69.20$71.80$70.50$60.10 07/31$46.90–$76.60$69.20--
$380.00Aug 21$4.30$6.30$5.30$6.60 08/07$1.80–$8.50$5.30256
$380.00Sep 18$9.50$12.00$10.75$11.80 08/07$4.40–$14.20$10.7547
$380.00Oct 16$14.20$17.00$15.60$19.35 08/05$7.30–$18.95$15.60--
$380.00Nov 20$20.50$23.50$22.00$21.80 07/21$11.25–$26.80$21.80--
$380.00Dec 18$26.00$28.40$27.20$29.60 08/06$14.80–$31.65$27.20--
$380.00Feb 19$33.70$35.60$34.65$29.80 07/24$21.00–$39.65$33.70--
$290.00Aug 21$48.50$51.60$50.05$41.50 07/15$24.35–$57.15$48.50--
$290.00Sep 18$52.80$56.10$54.45$57.50 08/06$29.90–$61.50$54.45--
$290.00Nov 20$63.30$66.90$65.10$69.50 08/06$40.15–$71.65$65.10--
$290.00Dec 18$68.20$70.70$69.45$46.80 07/29$44.65–$75.85$68.20--
$290.00Feb 19$75.20$77.80$76.50$74.30 07/22$51.85–$82.70$75.20--
$390.00Aug 21$2.75$5.10$3.93$4.70 08/06$1.73–$6.05$3.9386
$390.00Sep 18$7.40$10.00$8.70$10.90 08/05$3.68–$11.60$8.7028
$390.00Nov 20$18.20$21.00$19.60$22.00 08/04$9.85–$23.70$19.60--
$390.00Dec 18$22.50$25.50$24.00$27.00 08/05$12.55–$28.15$24.00--
$390.00Feb 19$30.60$33.00$31.80$39.08 06/26$19.05–$36.20$31.803
$280.00Aug 21$57.70$60.60$59.15$61.30 08/06$30.10–$65.60$59.15--
$280.00Sep 18$61.10$64.30$62.70$72.60 06/26$36.00–$69.50$62.70--
$280.00Oct 16$65.40$68.30$66.85$40.60 07/29$40.05–$72.90$65.40--
$280.00Dec 18$74.90$77.30$76.10$63.57 08/03$49.95–$82.80$74.90--
$400.00Aug 21$1.45$4.00$2.73$3.50 08/04$1.30–$4.60$2.73107
$400.00Sep 18$5.50$8.10$6.80$8.80 08/05$3.13–$9.45$6.8038
$400.00Oct 16$9.70$12.50$11.10$12.00 08/07$5.05–$14.45$11.10--
$400.00Nov 20$14.90$18.50$16.70$18.50 08/04$8.30–$20.80$16.70--
$400.00Dec 18$19.90$23.00$21.45$23.40 08/05$11.00–$25.55$21.45--
$400.00Feb 19$27.80$29.90$28.85$31.20 08/07$17.25–$33.15$28.854
$270.00Aug 21$67.10$69.90$68.50$48.20 07/30$37.10–$74.35$67.10--
$270.00Sep 18$70.10$72.70$71.40$73.90 08/06$41.70–$77.75$71.40--
$270.00Oct 16$73.00$75.80$74.40$65.70 07/24$45.90–$80.70$73.00--
$270.00Nov 20$77.40$81.10$79.25$78.80 07/22$51.85–$86.10$78.80--
$270.00Dec 18$80.90$84.60$82.75$103.25 06/15$55.40–$89.55$82.75--
$270.00Feb 19$87.90$90.80$89.35$73.70 07/16$62.05–$95.95$87.90--
$410.00Aug 21$1.35$2.45$1.90$3.70 08/04$0.73–$3.80$1.9022
$410.00Sep 18$4.20$6.40$5.30$6.70 08/05$2.35–$7.50$5.3032
$410.00Oct 16$7.50$10.50$9.00$12.00 08/04$4.30–$12.05$9.00--
$410.00Nov 20$12.90$16.50$14.70$16.10 08/04$7.30–$18.40$14.70--
$410.00Dec 18$17.60$20.70$19.15$20.80 08/07$9.20–$22.60$19.15--
$410.00Feb 19$25.10$27.70$26.40$38.43 06/24$15.55–$30.40$26.40--
$260.00Aug 21$76.50$79.40$77.95$79.80 08/06$43.95–$83.90$77.95--
$260.00Sep 18$78.90$81.60$80.25$71.00 07/02$48.80–$86.80$78.90--
$260.00Oct 16$81.50$84.20$82.85$52.70 07/29$52.70–$89.25$81.50--
$260.00Dec 18$88.60$92.10$90.35$65.20 07/29$61.60–$97.45$88.60--
$260.00Feb 19$94.50$98.00$96.25$83.50 07/02$67.85–$102.90$94.50--
$420.00Aug 21$0.25$1.65$0.95$2.82 08/04$0.65–$3.03$0.95--
$420.00Sep 18$3.10$5.00$4.05$4.60 08/07$1.83–$5.70$4.05187
$420.00Oct 16$6.10$9.00$7.55$9.50 08/04$3.60–$10.45$7.55--
$420.00Nov 20$11.60$14.50$13.05$13.20 08/07$6.60–$16.30$13.05--
$420.00Dec 18$15.60$18.50$17.05$16.53 07/13$8.35–$20.10$16.53--
$420.00Feb 19$22.70$25.00$23.85$21.60 07/02$14.05–$27.70$22.70--
$430.00Aug 21$0.50$1.35$0.93$1.63 08/05$0.55–$2.03$0.93--
$430.00Sep 18$2.20$4.70$3.45$3.80 08/06$1.53–$4.85$3.45--
$430.00Oct 16$4.60$7.90$6.25$2.60 07/29$2.65–$8.30$4.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$18.30$21.40$19.85$18.60 08/07$19.10–$47.75$18.60--
$340.00Sep 18$24.20$27.00$25.60$25.10 08/07$25.10–$52.35$25.1010
$340.00Oct 16$29.20$32.60$30.90$39.00 07/22$29.95–$55.80$30.90--
$340.00Nov 20$35.50$38.40$36.95$40.30 07/01$35.75–$59.85$36.95--
$340.00Dec 18$38.90$41.80$40.35$39.90 08/07$40.15–$62.40$39.90--
$340.00Feb 19$45.10$47.70$46.40$47.00 08/06$45.90–$67.65$46.40--
$330.00Aug 21$13.30$16.30$14.80$14.58 08/07$14.25–$40.20$14.58--
$330.00Sep 18$18.70$21.40$20.05$20.20 08/07$20.00–$45.05$20.0552
$330.00Oct 16$24.00$26.70$25.35$26.30 08/05$25.20–$48.40$25.35--
$330.00Nov 20$30.20$33.10$31.65$40.30 07/09$31.10–$53.15$31.65--
$330.00Dec 18$33.80$36.60$35.20$35.70 08/06$35.20–$55.65$35.20--
$330.00Feb 19$39.70$42.60$41.15$41.69 08/05$40.45–$61.05$41.155
$350.00Aug 21$24.60$27.00$25.80$24.93 08/07$24.75–$56.10$24.9340
$350.00Sep 18$29.70$32.30$31.00$30.00 08/07$30.25–$60.25$30.00--
$350.00Oct 16$34.80$38.30$36.55$44.40 07/22$35.20–$63.20$36.55--
$350.00Nov 20$41.10$43.90$42.50$39.30 06/23$41.40–$67.20$41.10--
$350.00Dec 18$44.50$48.00$46.25$46.70 08/05$45.60–$69.90$46.25--
$350.00Feb 19$50.70$53.00$51.85$59.60 07/23$51.40–$74.30$51.85--
$320.00Aug 21$9.60$12.10$10.85$10.20 08/07$10.40–$32.90$10.20--
$320.00Sep 18$14.40$16.70$15.55$16.20 08/07$15.55–$38.05$15.5564
$320.00Oct 16$19.10$22.40$20.75$38.40 07/29$20.70–$41.65$20.75--
$320.00Dec 18$29.20$32.10$30.65$31.50 08/06$30.30–$49.20$30.65--
$320.00Feb 19$34.60$36.90$35.75$42.00 07/22$35.75–$54.65$35.755
$360.00Aug 21$31.50$33.70$32.60$32.60 08/06$30.60–$65.05$32.6035
$360.00Dec 18$50.80$53.50$52.15$52.90 08/05$51.60–$77.50$52.15--
$360.00Feb 19$56.70$58.90$57.80$57.60 08/07$57.50–$81.75$57.60--
$360.00Sep 18$36.80$39.60$38.20--$38.20–$38.20—$36.803
$310.00Aug 21$5.80$9.00$7.40$7.40 08/07$7.35–$26.15$7.40--
$310.00Sep 18$11.00$13.30$12.15$13.60 08/06$12.15–$31.80$12.15183
$310.00Oct 16$15.30$18.00$16.65$17.20 08/04$16.65–$35.45$16.65--
$310.00Nov 20$21.20$24.20$22.70$36.02 07/28$22.45–$40.35$22.70--
$310.00Dec 18$24.40$27.70$26.05$36.10 07/30$26.05–$43.25$26.05--
$310.00Feb 19$30.10$32.60$31.35$40.10 07/10$31.35–$48.65$31.35--
$370.00Aug 21$39.00$41.60$40.30$40.00 08/06$37.55–$74.35$40.00--
$370.00Feb 19$63.00$65.90$64.45$73.10 07/31$63.60–$89.45$64.45--
$300.00Aug 21$4.00$6.60$5.30$5.00 08/07$5.00–$20.45$5.00--
$300.00Sep 18$7.70$10.40$9.05$10.32 08/05$9.05–$26.00$9.05--
$300.00Oct 16$12.00$14.90$13.45$14.55 08/05$13.25–$29.90$13.453
$300.00Nov 20$17.10$20.00$18.55$24.27 06/29$18.55–$34.75$18.55--
$300.00Dec 18$20.80$23.90$22.35$23.49 08/05$21.95–$37.80$22.35--
$300.00Feb 19$26.20$28.90$27.55$39.50 07/08$27.55–$42.95$27.55--
$380.00Aug 21$47.00$49.80$48.40$46.60 08/06$45.35–$83.75$47.00--
$380.00Sep 18$51.50$54.20$52.85$53.10 08/07$50.40–$85.95$52.85--
$380.00Nov 20$60.50$63.60$62.05$82.40 07/08$60.00–$91.00$62.05--
$380.00Feb 19$69.40$72.00$70.70$64.10 06/18$70.20–$96.95$69.40--
$290.00Aug 21$2.10$4.20$3.15$3.31 08/07$3.15–$15.55$3.15--
$290.00Sep 18$5.50$7.50$6.50$8.68 08/06$6.50–$20.90$6.5031
$290.00Oct 16$9.10$11.40$10.25$11.55 08/05$10.25–$24.95$10.254
$290.00Nov 20$13.90$17.10$15.50$23.94 07/27$15.50–$29.50$15.50--
$290.00Dec 18$17.30$19.10$18.20$30.30 07/28$18.20–$32.65$18.2025
$290.00Feb 19$22.10$25.40$23.75$22.70 06/18$23.75–$37.50$22.702
$390.00Aug 21$55.60$58.10$56.85$60.10 06/29$53.60–$93.45$56.85--
$390.00Sep 18$59.30$61.90$60.60$78.00 07/10$57.65–$94.85$60.60--
$280.00Aug 21$1.35$3.10$2.23$2.50 08/07$2.23–$11.45$2.23--
$280.00Sep 18$4.00$6.10$5.05$5.46 08/06$5.05–$16.50$5.05100
$280.00Oct 16$7.20$9.00$8.10$18.20 07/28$7.90–$20.45$8.103
$280.00Nov 20$11.20$13.70$12.45$24.60 07/29$12.45–$25.00$12.45--
$280.00Dec 18$14.10$17.40$15.75$26.35 07/29$15.75–$28.00$15.75--
$280.00Feb 19$18.90$21.70$20.30$31.96 07/29$20.30–$32.50$20.30--
$400.00Aug 21$64.20$67.50$65.85$100.00 07/29$62.00–$102.95$65.85--
$400.00Sep 18$67.80$69.90$68.85$82.38 07/14$65.95–$104.25$68.85--
$400.00Oct 16$71.20$74.10$72.65$70.00 08/04$69.50–$105.75$71.20--
$400.00Dec 18$78.30$81.20$79.75$79.10 08/05$78.25–$110.05$79.10--
$270.00Aug 21$0.90$2.80$1.85$1.76 08/07$1.70–$8.20$1.76--
$270.00Sep 18$2.40$4.20$3.30$4.00 08/06$3.30–$12.75$3.3058
$270.00Oct 16$5.30$6.90$6.10$11.93 07/14$6.10–$16.50$6.10--
$270.00Nov 20$8.60$11.20$9.90$16.45 07/15$9.90–$21.25$9.90--
$270.00Dec 18$11.30$14.80$13.05$22.30 07/29$13.05–$23.45$13.05--
$270.00Feb 19$15.50$19.10$17.30$26.94 07/29$17.30–$28.05$17.30--
$410.00Aug 21$73.80$76.20$75.00$87.40 07/14$70.85–$113.05$75.00--
$410.00Nov 20$83.30$87.00$85.15$106.30 07/02$82.15–$117.10$85.15--
$260.00Aug 21$0.55$2.00$1.27$1.20 08/07$1.27–$6.60$1.20--
$260.00Sep 18$1.35$4.30$2.83$5.50 07/31$2.83–$9.70$2.83--
$260.00Oct 16$3.10$5.20$4.15$9.83 07/14$4.15–$13.10$4.15--
$260.00Nov 20$6.00$9.30$7.65$16.70 07/29$7.65–$17.20$7.65--
$260.00Dec 18$9.00$12.40$10.70$16.30 07/30$10.70–$19.50$10.70--
$260.00Feb 19$13.00$16.50$14.75$22.75 07/29$14.75–$23.95$14.75--
$420.00Oct 16$87.60$91.10$89.35$105.70 07/10$85.85–$124.10$89.35--
$250.00Aug 21$0.60$2.15$1.38$1.17 08/05$0.98–$5.10$1.17--
$250.00Sep 18$0.70$3.90$2.30$3.22 08/05$2.30–$7.25$2.30--
$250.00Oct 16$2.00$4.80$3.40$8.10 07/10$3.40–$10.05$3.40--
$250.00Nov 20$4.90$7.80$6.35$13.99 07/17$6.35–$14.10$6.35--
$250.00Dec 18$6.60$10.60$8.60$16.00 07/29$8.30–$16.35$8.60--
$250.00Feb 19$10.90$13.90$12.40$12.40 08/07$12.40–$20.30$12.40--
$430.00Sep 18$94.80$97.10$95.95$96.60 06/29$91.90–$133.15$95.95--
$430.00Oct 16$96.30$99.90$98.10$115.40 07/10$94.35–$133.95$98.10--
$430.00Nov 20$100.20$103.50$101.85$117.30 07/10$98.20–$135.50$101.85--
$430.00Feb 19$106.50$109.90$108.20$123.60 07/10$106.00–$139.10$108.20--
$240.00Aug 21$0.35$2.70$1.53$0.70 08/06$0.85–$2.70$0.70--
$240.00Sep 18$0.30$3.40$1.85$2.28 08/05$1.85–$5.45$1.85--
$240.00Oct 16$2.05$3.10$2.58$6.00 07/14$2.50–$7.70$2.58--
$240.00Nov 20$3.40$6.10$4.75$6.10 08/05$4.75–$11.35$4.75--
$240.00Dec 18$5.60$7.70$6.65$8.90 06/30$6.65–$13.55$6.65--
$440.00Aug 21$102.40$105.50$103.95$102.60 06/29$99.20–$142.95$102.60--
$230.00Aug 21$0.00$1.75$0.88$0.40 08/07$0.80–$2.68$0.40--
$230.00Sep 18$0.05$3.20$1.63$1.12 08/05$1.63–$3.63$1.12--
$230.00Oct 16$1.45$2.60$2.03$2.90 08/04$2.03–$5.95$2.03--
$230.00Nov 20$2.90$4.50$3.70$4.30 08/07$3.70–$9.00$3.70--
$230.00Dec 18$4.70$6.30$5.50$7.33 06/26$5.50–$11.50$5.5022
$450.00Aug 21$112.90$115.80$114.35$130.50 07/06$108.80–$152.95$114.35--

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 717
Total Puts 149
Put/Call Ratio 0.21
Net Difference 568

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,734
Total Puts 1,334
Average Put/Call Ratio 1.36
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