Tour v504
KEYS
KEYSIGHT TECHNOLOGIE
$343.70 +2.47%
$345.02 (+0.38%)🌙
as of 08/11 06:50 PM
(8/10 18:48) ◀
|
Tuesday, August 11, 2026 (6:50pm)
January 2026
|
▶ (8/12 18:45)
◀ 8/11 18:50 ▶

Option Volume

Detail
ℹ
Current (08/11) 128
Calls: 53 (41%)
Puts: 75 (59%)
Prior (08/10) 866
Calls: 717 (83%)
Puts: 149 (17%)
Current vs Prior -85.22%
Calls: -92.61% (Calls)
Puts: -49.66% (Puts)
Prior 7-Day Total 3,611
Calls: 2,405 (67%)
Puts: 1,206 (33%)
Prior 7-Day Average 515
Calls: 343 (67%)
Puts: 172 (33%)
Current vs Prior 7-Day Avg -75.19%
Calls: -84.57%
Puts: -56.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $175.5K
Calls: $113.4K (65%)
Puts: $62.1K (35%)
Prior (08/10) $701.9K
Calls: $344.6K (49%)
Puts: $357.3K (51%)
Current vs Prior -74.99%
Calls: -67.09%
Puts: -82.62%
Prior 7-Day Total $6.52M
Calls: $4.27M (65%)
Puts: $2.25M (35%)
Prior 7-Day Average $931.5K
Calls: $610.1K (65%)
Puts: $321.4K (35%)
Current vs Prior 7-Day Avg -81.16%
Calls: -81.41%
Puts: -80.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 1.42
Prior (08/10) 0.21
Current vs Prior +580.95%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +109.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 1,302
Calls: 568 (44%)
Puts: 734 (56%)
Prior (08/10) 3,990
Calls: 3,309 (83%)
Puts: 681 (17%)
Current vs Prior -67.37%
Prior 7-Day Total 23,381
Calls: 14,183 (61%)
Puts: 9,198 (39%)
Prior 7-Day Average 3,340
Calls: 2,026 (61%)
Puts: 1,314 (39%)
Current vs Prior 7-Day Avg -61.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.09% | 15.46%12.09% | 15.46%
Prior 12.46% | 16.00%12.46% | 16.00%
Current vs Prior -3.00% | -3.32%-3.00% | -3.32%
Prior 7-Day Avg 13.53% | 17.28%13.53% | 17.28%
Current vs 7-Day Avg -10.63% | -10.53%-10.63% | -10.53%
Prior 7-Day Eod 12.46% | 16.00%12.46% | 16.00%
Current vs 7-Day Eod -3.00% | -3.32%-3.00% | -3.32%
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

Moderately bullish flow with 65% call dollar volume ($113.4K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 85% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.6%, best 4.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2164.9068.00$66.454.7%20.90--
$330.00Sep 1830.8033.60$32.208.7%10.6220
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 184.004.40$4.209.5%30.12100

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. 5 found (avg delta 0.65, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2164.9068.00$66.454.7%20.90--
$330.00Aug 2124.6027.40$26.0010.8%10.6462
$330.00Sep 1830.8033.60$32.208.7%10.6220
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1831.2034.50$32.8510.0%10.573
$350.00Sep 1825.0027.80$26.4010.6%10.5124

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 79, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1820.2022.90$21.5512.5%210.49357
$440.00Aug 210.101.75$0.93177.4%70.058
$370.00Aug 217.109.10$8.1024.7%40.30--
$390.00Aug 213.504.70$4.1029.3%30.18--
$280.00Aug 2164.9068.00$66.454.7%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 217.309.50$8.4026.2%130.28161
$250.00Aug 210.001.00$0.50200.0%70.02--
$300.00Aug 212.604.30$3.4549.3%50.14--
$280.00Aug 211.353.60$2.4890.7%30.09212
$280.00Sep 184.004.40$4.209.5%30.12100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 48.3%, max 48.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1881.6%55.0%48.3%282
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 18.23, avg 9.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$350.00Sep 18$10.65$9.35$10.6562%0.88$340.65
$330.00$370.00Aug 21$17.90$22.10$17.9064%1.23$347.90
$430.00$440.00Aug 21$0.22$9.78$0.226%44.45$430.22
$370.00$390.00Aug 21$4.00$16.00$4.0030%4.00$374.00
$350.00$410.00Sep 18$16.00$44.00$16.0049%2.75$366.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Aug 21$0.52$9.48$0.5214%18.23$299.48
$290.00$280.00Aug 21$0.45$9.55$0.4511%21.22$289.55
$280.00$270.00Sep 18$1.00$9.00$1.0012%9.00$279.00
$330.00$320.00Aug 21$3.70$6.30$3.7036%1.70$326.30
$360.00$350.00Sep 18$6.45$3.55$6.4557%0.55$353.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.33, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$430.00Aug 21$2.95$2.95$37.0582%0.08$392.95
$350.00$410.00Sep 18$16.00$16.00$44.0051%0.36$366.00
$370.00$390.00Aug 21$4.00$4.00$16.0070%0.25$374.00
$430.00$440.00Aug 21$0.22$0.22$9.7894%0.02$430.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$300.00Aug 21$4.95$4.95$15.0572%0.33$315.05
$280.00$250.00Aug 21$1.98$1.98$28.0291%0.07$278.02
$330.00$320.00Aug 21$3.70$3.70$6.3064%0.59$326.30
$280.00$270.00Sep 18$1.00$1.00$9.0088%0.11$279.00
$290.00$280.00Aug 21$0.45$0.45$9.5589%0.05$289.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.20, cheapest $6.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$6.2081.6%55.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.09% of stock, avg 12.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$26.00$12.10$38.10$291.90$368.1011.09%
$350.00Sep 18$21.55$26.40$47.95$302.05$397.9513.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.06% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$280.00Aug 21$1.15$2.48$3.63$276.37$433.63
$430.00$290.00Aug 21$1.15$2.93$4.08$285.92$434.08
$430.00$300.00Aug 21$1.15$3.45$4.60$295.40$434.60
$390.00$280.00Aug 21$4.10$2.48$6.58$273.42$396.58
$390.00$290.00Aug 21$4.10$2.93$7.03$282.97$397.03
$390.00$300.00Aug 21$4.10$3.45$7.55$292.45$397.55
$410.00$270.00Sep 18$5.55$3.20$8.75$261.25$418.75
$410.00$280.00Sep 18$5.55$4.20$9.75$270.25$419.75
$430.00$320.00Aug 21$1.15$8.40$9.55$310.45$439.55
$370.00$280.00Aug 21$8.10$2.48$10.58$269.42$380.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.07, avg credit $4.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290430/440Aug 21$0.67$9.3383%0.07$289.33$430.67
290/300430/440Aug 21$0.74$9.2680%0.08$299.26$430.74
300/320430/440Aug 21$5.17$14.8366%0.35$314.83$435.17
250/280430/440Aug 21$2.20$27.8085%0.08$277.80$432.20
300/320370/390Aug 21$8.95$11.0542%0.81$311.05$378.95
280/290370/390Aug 21$4.45$15.5558%0.29$285.55$374.45
290/300370/390Aug 21$4.52$15.4856%0.29$295.48$374.52
250/280370/390Aug 21$5.98$24.0260%0.25$274.02$375.98
250/280390/430Aug 21$4.93$35.0773%0.14$275.07$394.93
280/290390/430Aug 21$3.40$36.6071%0.09$286.60$393.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 141.86, cheapest $0.07)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Aug 21$0.07$9.935%141.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Aug 21-$0.10$19.90
$330.00$350.001:2Sep 18-$10.90$9.10
$430.00$440.001:2Aug 21-$0.71$9.29
$280.00$330.001:2Aug 21$14.45$35.55
$330.00$370.001:2Aug 21$9.80$30.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$2.03$7.97
$280.00$270.001:2Sep 18-$2.20$7.80
$300.00$290.001:2Aug 21-$2.41$7.59
$330.00$320.001:2Aug 21-$4.70$5.30
$320.00$300.001:2Aug 21$1.50$18.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.88%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$20.200.491.8%5.88%7.71%21357
$410.00Sep 18$4.000.1819.3%1.16%20.45%1--
$370.00Aug 21$7.100.307.7%2.07%9.72%4--
$390.00Aug 21$3.500.1813.5%1.02%14.49%3--

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 $300.00 12-18 call last traded $41.73 on 07/29 (now $67.00/$69.10) — try a limit near $67.00. Also watch the $350.00 02-19 call last traded $51.85 on 08/04 (now $47.70/$50.70) — try a limit near $49.20; the $330.00 09-18 call last traded $32.87 on 08/05 (now $30.80/$33.60) — try a limit near $32.20. Most tradeable put: the $280.00 09-18 put last traded $5.46 on 08/06 (now $4.00/$4.40) — try a limit near $4.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$19.10$21.20$20.15$20.30 08/07$6.10–$22.25$20.15--
$340.00Sep 18$25.20$28.30$26.75$26.90 08/07$10.65–$29.35$26.75--
$340.00Oct 16$31.50$35.00$33.25$35.00 08/04$14.90–$35.25$33.25--
$340.00Nov 20$39.40$42.50$40.95$42.90 08/04$20.80–$43.00$40.95--
$340.00Dec 18$44.20$47.20$45.70$36.30 08/03$24.55–$47.80$44.20--
$340.00Feb 19$52.20$54.80$53.50$34.66 07/28$31.95–$55.35$52.20--
$350.00Aug 21$14.10$16.50$15.30$15.60 08/07$4.60–$17.60$15.30--
$350.00Sep 18$20.20$22.90$21.55$22.10 08/07$8.65–$24.65$21.55357
$350.00Oct 16$26.40$29.50$27.95$20.20 07/31$12.35–$30.25$26.40--
$350.00Nov 20$34.70$38.00$36.35$35.73 08/05$17.85–$38.25$35.73--
$350.00Dec 18$39.10$42.00$40.55$32.20 08/03$21.90–$43.20$39.10--
$350.00Feb 19$47.70$50.70$49.20$51.85 08/04$28.80–$51.05$49.2015
$330.00Aug 21$24.60$27.40$26.00$24.50 08/05$8.15–$27.70$24.6062
$330.00Sep 18$30.80$33.60$32.20$32.87 08/05$13.25–$34.70$32.2020
$330.00Oct 16$36.80$40.00$38.40$29.98 07/20$17.85–$40.55$36.80--
$330.00Nov 20$44.30$47.50$45.90$45.26 08/05$23.85–$47.50$45.26--
$330.00Dec 18$49.40$51.80$50.60$39.25 08/03$28.40–$52.60$49.40--
$330.00Feb 19$57.00$60.20$58.60$53.05 07/14$34.90–$60.10$57.00--
$360.00Aug 21$10.10$12.00$11.05$12.00 08/07$3.13–$13.60$11.05--
$360.00Sep 18$16.10$18.90$17.50$18.10 08/06$6.55–$20.40$17.50--
$360.00Oct 16$22.30$25.10$23.70$24.90 08/06$10.30–$26.00$23.70--
$360.00Nov 20$30.40$33.50$31.95$21.10 07/27$15.50–$34.05$30.40--
$360.00Dec 18$34.90$38.30$36.60$21.30 07/28$19.00–$38.90$34.90--
$360.00Feb 19$43.20$46.40$44.80$47.07 08/04$26.30–$47.10$44.80--
$320.00Aug 21$31.60$34.20$32.90$31.35 08/07$11.10–$34.45$31.60--
$320.00Sep 18$37.60$40.60$39.10$36.00 08/05$16.50–$40.35$37.60--
$320.00Oct 16$42.70$46.00$44.35$45.50 08/07$21.40–$46.25$44.35--
$320.00Nov 20$49.90$53.00$51.45$45.39 07/09$27.35–$53.10$49.90--
$320.00Dec 18$54.90$57.30$56.10$31.90 07/29$31.85–$57.90$54.90--
$320.00Feb 19$62.30$65.50$63.90$53.10 07/24$38.35–$65.45$62.30--
$370.00Aug 21$7.10$9.10$8.10$8.60 08/07$2.20–$10.40$8.10--
$370.00Sep 18$12.60$15.70$14.15$16.00 08/05$5.60–$16.95$14.15--
$370.00Oct 16$18.70$22.50$20.60$14.40 07/31$8.80–$22.25$18.70--
$370.00Nov 20$26.60$30.00$28.30$15.50 07/28$13.65–$29.90$26.60--
$370.00Dec 18$31.30$33.70$32.50$32.50 08/07$16.70–$35.35$32.50--
$370.00Feb 19$39.20$42.20$40.70$37.90 07/23$23.50–$43.30$39.20--
$310.00Aug 21$38.90$41.70$40.30$15.10 07/29$14.65–$40.75$38.90--
$310.00Sep 18$44.10$47.50$45.80$34.30 08/03$20.35–$46.90$44.10--
$310.00Oct 16$49.10$52.50$50.80$37.54 07/31$25.25–$52.20$49.10--
$310.00Nov 20$56.00$59.00$57.50$36.08 07/28$31.35–$59.00$56.00--
$310.00Dec 18$60.10$63.20$61.65$49.90 07/31$35.65–$63.30$60.10--
$310.00Feb 19$67.80$71.50$69.65$55.69 08/03$42.80–$70.85$67.80--
$380.00Aug 21$5.20$6.80$6.00$6.60 08/07$1.80–$8.50$6.00--
$380.00Sep 18$10.10$12.70$11.40$11.80 08/07$4.40–$14.20$11.40--
$380.00Oct 16$15.30$19.00$17.15$19.35 08/05$7.30–$18.95$17.15--
$380.00Nov 20$23.20$26.40$24.80$21.80 07/21$11.25–$26.80$23.20--
$380.00Dec 18$27.40$29.90$28.65$29.60 08/06$14.80–$31.65$28.65--
$380.00Feb 19$35.50$39.00$37.25$29.80 07/24$21.00–$39.65$35.50--
$300.00Aug 21$47.20$50.00$48.60$46.71 08/06$18.95–$49.00$47.20--
$300.00Sep 18$52.00$54.90$53.45$38.80 07/16$24.75–$54.00$52.00--
$300.00Oct 16$56.40$59.40$57.90$55.00 08/05$29.70–$58.80$56.40--
$300.00Nov 20$62.60$65.50$64.05$58.00 07/22$35.75–$65.10$62.60--
$300.00Dec 18$67.00$69.10$68.05$41.73 07/29$39.60–$69.45$67.0046
$300.00Feb 19$73.80$77.30$75.55$60.10 07/31$46.90–$76.60$73.80--
$390.00Aug 21$3.50$4.70$4.10$4.70 08/06$1.73–$6.05$4.10--
$390.00Sep 18$7.70$10.50$9.10$10.90 08/05$3.68–$11.60$9.10--
$390.00Nov 20$19.70$23.30$21.50$22.00 08/04$9.85–$23.70$21.50--
$390.00Dec 18$24.30$27.40$25.85$27.00 08/05$12.55–$28.15$25.85--
$390.00Feb 19$32.30$35.30$33.80$39.08 06/26$19.05–$36.20$33.80--
$290.00Aug 21$55.30$58.70$57.00$41.50 07/15$24.35–$57.15$55.30--
$290.00Sep 18$59.90$62.90$61.40$57.50 08/06$29.90–$61.50$59.90--
$290.00Nov 20$69.60$72.50$71.05$69.50 08/06$40.15–$71.65$69.60--
$290.00Dec 18$73.10$76.10$74.60$46.80 07/29$44.65–$75.85$73.10--
$290.00Feb 19$80.20$83.90$82.05$74.30 07/22$51.85–$82.70$80.20--
$400.00Aug 21$1.80$3.80$2.80$3.50 08/04$1.30–$4.60$2.80--
$400.00Sep 18$5.60$8.50$7.05$8.80 08/05$3.13–$9.45$7.05--
$400.00Oct 16$11.20$13.80$12.50$12.00 08/07$5.05–$14.45$12.00--
$400.00Nov 20$16.80$20.50$18.65$18.50 08/04$8.30–$20.80$18.50--
$400.00Dec 18$22.10$24.40$23.25$23.40 08/05$11.00–$25.55$23.25--
$400.00Feb 19$29.00$32.50$30.75$31.20 08/07$17.25–$33.15$30.75--
$280.00Aug 21$64.90$68.00$66.45$61.30 08/06$30.10–$66.45$64.90--
$280.00Sep 18$67.70$71.10$69.40$72.60 06/26$36.00–$69.50$69.40--
$280.00Oct 16$71.80$74.70$73.25$40.60 07/29$40.05–$73.25$71.80--
$280.00Dec 18$80.40$83.10$81.75$63.57 08/03$49.95–$82.80$80.40--
$410.00Aug 21$0.70$2.25$1.48$3.70 08/04$0.73–$3.45$1.48--
$410.00Sep 18$4.00$7.10$5.55$6.70 08/05$2.35–$7.50$5.55--
$410.00Oct 16$8.30$11.90$10.10$12.00 08/04$4.30–$12.05$10.10--
$410.00Nov 20$14.90$18.00$16.45$16.10 08/04$7.30–$18.40$16.10--
$410.00Dec 18$19.30$21.70$20.50$20.80 08/07$9.20–$22.60$20.50--
$410.00Feb 19$26.40$29.60$28.00$38.43 06/24$15.55–$30.40$28.00--
$270.00Aug 21$73.80$77.00$75.40$48.20 07/30$37.10–$75.40$73.80--
$270.00Sep 18$77.20$79.90$78.55$73.90 08/06$41.70–$78.55$77.20--
$270.00Oct 16$80.20$83.10$81.65$65.70 07/24$45.90–$81.65$80.20--
$270.00Nov 20$84.60$87.80$86.20$78.80 07/22$51.85–$86.20$84.60--
$270.00Dec 18$88.10$90.50$89.30$103.25 06/15$55.40–$89.55$89.30--
$270.00Feb 19$94.00$97.40$95.70$73.70 07/16$62.05–$95.95$94.00--
$420.00Aug 21$0.55$1.60$1.08$2.82 08/04$0.65–$2.72$1.08--
$420.00Sep 18$2.65$5.70$4.18$4.60 08/07$1.83–$5.70$4.18--
$420.00Oct 16$6.60$10.00$8.30$9.50 08/04$3.60–$10.45$8.30--
$420.00Nov 20$12.70$15.90$14.30$13.20 08/07$6.60–$16.30$13.20--
$420.00Dec 18$16.70$19.40$18.05$16.53 07/13$8.35–$20.10$16.70--
$420.00Feb 19$23.90$27.10$25.50$21.60 07/02$14.05–$27.70$23.90--
$260.00Aug 21$83.50$87.10$85.30$79.80 08/06$43.95–$85.30$83.50--
$260.00Sep 18$86.20$88.90$87.55$71.00 07/02$48.80–$87.55$86.20--
$260.00Oct 16$88.80$91.60$90.20$52.70 07/29$52.70–$90.20$88.80--
$260.00Dec 18$95.90$98.60$97.25$65.20 07/29$61.60–$97.45$95.90--
$260.00Feb 19$101.20$104.60$102.90$83.50 07/02$67.85–$102.90$101.20--
$430.00Aug 21$0.05$2.25$1.15$1.63 08/05$0.55–$1.90$1.1519
$430.00Sep 18$2.45$4.90$3.68$3.80 08/06$1.53–$4.75$3.68--
$430.00Oct 16$5.00$8.80$6.90$2.60 07/29$2.65–$8.30$5.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$15.20$17.40$16.30$18.60 08/07$16.30–$47.75$16.30--
$340.00Sep 18$20.40$23.50$21.95$25.10 08/07$21.95–$52.35$21.95--
$340.00Oct 16$25.30$28.30$26.80$39.00 07/22$26.80–$55.80$26.80--
$340.00Nov 20$31.40$34.90$33.15$40.30 07/01$33.15–$59.85$33.15--
$340.00Dec 18$35.00$38.80$36.90$39.90 08/07$36.90–$62.40$36.90--
$340.00Feb 19$42.40$45.20$43.80$47.00 08/06$43.80–$67.65$43.80--
$350.00Aug 21$20.30$22.50$21.40$24.93 08/07$21.40–$56.10$21.40--
$350.00Sep 18$25.00$27.80$26.40$30.00 08/07$26.40–$60.25$26.4024
$350.00Oct 16$30.60$33.50$32.05$44.40 07/22$32.05–$63.20$32.05--
$350.00Nov 20$36.70$40.00$38.35$39.30 06/23$38.35–$67.20$38.35--
$350.00Dec 18$41.00$44.00$42.50$46.70 08/05$42.50–$69.90$42.50--
$350.00Feb 19$47.70$50.00$48.85$59.60 07/23$48.85–$74.30$48.85--
$330.00Aug 21$11.10$13.10$12.10$14.58 08/07$12.10–$40.20$12.10--
$330.00Sep 18$16.00$19.30$17.65$20.20 08/07$17.65–$45.05$17.65--
$330.00Oct 16$20.90$23.50$22.20$26.30 08/05$22.20–$48.40$22.20--
$330.00Nov 20$26.60$30.00$28.30$40.30 07/09$28.30–$53.15$28.30--
$330.00Dec 18$30.90$33.70$32.30$35.70 08/06$32.30–$55.65$32.30--
$330.00Feb 19$37.00$40.20$38.60$41.69 08/05$38.60–$61.05$38.60--
$360.00Aug 21$26.00$28.70$27.35$32.60 08/06$27.35–$65.05$27.35--
$360.00Dec 18$47.00$50.00$48.50$52.90 08/05$48.50–$77.50$48.50--
$360.00Feb 19$52.90$55.70$54.30$57.60 08/07$54.30–$81.75$54.30--
$360.00Sep 18$31.20$34.50$32.85--$32.85–$38.20$31.203
$320.00Aug 21$7.30$9.50$8.40$10.20 08/07$8.40–$32.90$8.40161
$320.00Sep 18$12.60$15.20$13.90$16.20 08/07$13.90–$38.05$13.90--
$320.00Oct 16$16.50$19.50$18.00$38.40 07/29$18.00–$41.65$18.00--
$320.00Dec 18$26.90$28.70$27.80$31.50 08/06$27.80–$49.20$27.80--
$320.00Feb 19$32.10$35.40$33.75$42.00 07/22$33.75–$54.65$33.75--
$370.00Aug 21$33.40$35.20$34.30$40.00 08/06$34.30–$74.35$34.30--
$370.00Feb 19$59.50$61.50$60.50$73.10 07/31$60.50–$89.45$60.50--
$310.00Aug 21$5.20$7.30$6.25$7.40 08/07$6.25–$26.15$6.25--
$310.00Sep 18$9.50$12.40$10.95$13.60 08/06$10.95–$31.80$10.95--
$310.00Oct 16$13.20$16.00$14.60$17.20 08/04$14.60–$35.45$14.60--
$310.00Nov 20$18.60$21.90$20.25$36.02 07/28$20.25–$40.35$20.25--
$310.00Dec 18$21.90$25.50$23.70$36.10 07/30$23.70–$43.25$23.70--
$310.00Feb 19$27.60$31.00$29.30$40.10 07/10$29.30–$48.65$29.30--
$380.00Aug 21$40.30$43.40$41.85$46.60 08/06$41.85–$83.75$41.85--
$380.00Sep 18$44.40$47.40$45.90$53.10 08/07$45.90–$85.95$45.90--
$380.00Nov 20$55.20$58.50$56.85$82.40 07/08$56.85–$91.00$56.85--
$380.00Feb 19$64.80$68.40$66.60$64.10 06/18$66.60–$96.95$64.80--
$300.00Aug 21$2.60$4.30$3.45$5.00 08/07$3.45–$20.45$3.45--
$300.00Sep 18$6.70$9.40$8.05$10.32 08/05$8.05–$26.00$8.05--
$300.00Oct 16$10.60$13.40$12.00$14.55 08/05$12.00–$29.90$12.00--
$300.00Nov 20$14.90$18.50$16.70$24.27 06/29$16.70–$34.75$16.70--
$300.00Dec 18$19.30$21.50$20.40$23.49 08/05$20.40–$37.80$20.40--
$300.00Feb 19$23.40$27.20$25.30$39.50 07/08$25.30–$42.95$25.30--
$390.00Aug 21$48.50$50.90$49.70$60.10 06/29$49.70–$93.45$49.70--
$390.00Sep 18$52.40$55.60$54.00$78.00 07/10$54.00–$94.85$54.00--
$290.00Aug 21$1.65$4.20$2.93$3.31 08/07$2.93–$15.55$2.93--
$290.00Sep 18$5.20$7.40$6.30$8.68 08/06$6.30–$20.90$6.30--
$290.00Oct 16$8.20$10.80$9.50$11.55 08/05$9.50–$24.95$9.50--
$290.00Nov 20$12.10$15.50$13.80$23.94 07/27$13.80–$29.50$13.80--
$290.00Dec 18$15.80$18.50$17.15$30.30 07/28$17.15–$32.65$17.1525
$290.00Feb 19$20.40$23.90$22.15$22.70 06/18$22.15–$37.50$22.15--
$400.00Aug 21$56.70$59.80$58.25$100.00 07/29$58.25–$102.95$58.25--
$400.00Sep 18$60.40$63.60$62.00$82.38 07/14$62.00–$104.25$62.00--
$400.00Oct 16$64.30$67.50$65.90$70.00 08/04$65.90–$105.75$65.90--
$400.00Dec 18$73.20$76.10$74.65$79.10 08/05$74.65–$110.05$74.65--
$280.00Aug 21$1.35$3.60$2.48$2.50 08/07$2.23–$11.45$2.48212
$280.00Sep 18$4.00$4.40$4.20$5.46 08/06$4.20–$16.50$4.20100
$280.00Oct 16$5.80$8.70$7.25$18.20 07/28$7.25–$20.45$7.25--
$280.00Nov 20$9.70$13.30$11.50$24.60 07/29$11.50–$25.00$11.50--
$280.00Dec 18$13.00$15.80$14.40$26.35 07/29$14.40–$28.00$14.40--
$280.00Feb 19$17.10$20.60$18.85$31.96 07/29$18.85–$32.50$18.85--
$410.00Aug 21$65.80$69.10$67.45$87.40 07/14$67.45–$113.05$67.45--
$410.00Nov 20$76.70$80.50$78.60$106.30 07/02$78.60–$117.10$78.60--
$270.00Aug 21$0.15$2.30$1.22$1.76 08/07$1.22–$8.20$1.22--
$270.00Sep 18$2.40$4.00$3.20$4.00 08/06$3.20–$12.75$3.20--
$270.00Oct 16$4.00$7.00$5.50$11.93 07/14$5.50–$16.50$5.50--
$270.00Nov 20$7.60$11.20$9.40$16.45 07/15$9.40–$21.25$9.40--
$270.00Dec 18$9.90$13.40$11.65$22.30 07/29$11.65–$23.45$11.6540
$270.00Feb 19$14.50$18.00$16.25$26.94 07/29$16.25–$28.05$16.25--
$420.00Oct 16$80.50$84.30$82.40$105.70 07/10$82.40–$124.10$82.40--
$260.00Aug 21$0.05$2.85$1.45$1.20 08/07$1.27–$6.60$1.20--
$260.00Sep 18$1.20$4.10$2.65$5.50 07/31$2.65–$9.70$2.65--
$260.00Oct 16$2.70$5.60$4.15$9.83 07/14$4.15–$13.10$4.15--
$260.00Nov 20$5.70$9.40$7.55$16.70 07/29$7.55–$17.20$7.55--
$260.00Dec 18$8.60$9.70$9.15$16.30 07/30$9.15–$19.50$9.15--
$260.00Feb 19$12.00$15.40$13.70$22.75 07/29$13.70–$23.95$13.70--
$430.00Sep 18$86.60$89.90$88.25$96.60 06/29$88.25–$133.15$88.25--
$430.00Oct 16$89.30$92.50$90.90$115.40 07/10$90.90–$133.95$90.90--
$430.00Nov 20$93.30$96.70$95.00$117.30 07/10$95.00–$135.50$95.00--
$430.00Feb 19$100.40$103.80$102.10$123.60 07/10$102.10–$139.10$102.10--
$250.00Aug 21$0.00$1.00$0.50$1.17 08/05$0.50–$5.10$0.50--
$250.00Sep 18$0.55$3.60$2.08$3.22 08/05$2.08–$7.25$2.08--
$250.00Oct 16$2.00$4.20$3.10$8.10 07/10$3.10–$10.05$3.10--
$250.00Nov 20$4.30$7.40$5.85$13.99 07/17$5.85–$14.10$5.85--
$250.00Dec 18$7.20$9.50$8.35$16.00 07/29$8.30–$16.35$8.3533
$250.00Feb 19$9.90$13.20$11.55$12.40 08/07$11.55–$20.30$11.55--
$440.00Aug 21$94.90$97.70$96.30$102.60 06/29$96.30–$142.95$96.30--
$240.00Aug 21$0.35$2.25$1.30$0.70 08/06$0.85–$2.70$0.7052
$240.00Sep 18$0.35$3.00$1.68$2.28 08/05$1.68–$5.45$1.68--
$240.00Oct 16$2.00$3.90$2.95$6.00 07/14$2.50–$7.70$2.95--
$240.00Nov 20$3.00$6.00$4.50$6.10 08/05$4.50–$11.35$4.50--
$240.00Dec 18$5.30$7.20$6.25$8.90 06/30$6.25–$13.55$6.25--
$450.00Aug 21$104.80$107.50$106.15$130.50 07/06$106.15–$152.95$106.15--
$230.00Aug 21$0.00$0.40$0.20$0.40 08/07$0.20–$2.68$0.20--
$230.00Sep 18$0.05$2.65$1.35$1.12 08/05$1.35–$3.63$1.12--
$230.00Oct 16$0.40$3.60$2.00$2.90 08/04$2.00–$5.95$2.00--
$230.00Nov 20$2.30$4.90$3.60$4.30 08/07$3.60–$9.00$3.60--
$230.00Dec 18$4.10$5.90$5.00$7.33 06/26$5.00–$11.50$5.00--

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 53
Total Puts 75
Put/Call Ratio 1.42
Net Difference -22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,405
Total Puts 1,206
Average Put/Call Ratio 0.68
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