Tour v505
KEYS
KEYSIGHT TECHNOLOGIE
$354.50 +3.14%
$356.38 (+0.53%)🌙
as of 08/12 06:45 PM
(8/11 18:50) ◀
|
Wednesday, August 12, 2026 (6:45pm)
January 2026
|
▶ (8/13 18:43)
◀ 8/12 18:45 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,186
Calls: 841 (71%)
Puts: 345 (29%)
Prior (08/11) 128
Calls: 53 (41%)
Puts: 75 (59%)
Current vs Prior +826.56%
Calls: +1486.79% (Calls)
Puts: +360.00% (Puts)
Prior 7-Day Total 3,248
Calls: 2,203 (68%)
Puts: 1,045 (32%)
Prior 7-Day Average 464
Calls: 314 (68%)
Puts: 149 (32%)
Current vs Prior 7-Day Avg +155.60%
Calls: +167.23%
Puts: +131.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $1.90M
Calls: $1.59M (84%)
Puts: $308.1K (16%)
Prior (08/11) $175.5K
Calls: $113.4K (65%)
Puts: $62.1K (35%)
Current vs Prior +980.12%
Calls: +1299.82%
Puts: +396.17%
Prior 7-Day Total $5.89M
Calls: $3.93M (67%)
Puts: $1.95M (33%)
Prior 7-Day Average $840.8K
Calls: $562.1K (67%)
Puts: $278.7K (33%)
Current vs Prior 7-Day Avg +125.48%
Calls: +182.45%
Puts: +10.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.41
Prior (08/11) 1.42
Current vs Prior -71.01%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -44.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 5,180
Calls: 3,886 (75%)
Puts: 1,294 (25%)
Prior (08/11) 1,302
Calls: 568 (44%)
Puts: 734 (56%)
Current vs Prior +297.85%
Prior 7-Day Total 21,772
Calls: 13,436 (62%)
Puts: 8,336 (38%)
Prior 7-Day Average 3,110
Calls: 1,919 (62%)
Puts: 1,190 (38%)
Current vs Prior 7-Day Avg +66.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.09% | 14.94%11.09% | 14.94%
Prior 12.09% | 15.46%12.09% | 15.46%
Current vs Prior -8.30% | -3.41%-8.30% | -3.41%
Prior 7-Day Avg 13.20% | 16.89%13.20% | 16.89%
Current vs 7-Day Avg -16.01% | -11.59%-16.01% | -11.59%
Prior 7-Day Eod 12.09% | 15.46%12.09% | 15.46%
Current vs 7-Day Eod -8.30% | -3.41%-8.30% | -3.41%
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

Strong bullish conviction with 84% of dollar volume in calls ($1.59M) vs puts ($308.1K). Massive premium surge with dollar volume up 980% vs prior. Dollar volume significantly above 7-day average (125% higher). Unusually high activity with volume up 827% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.2%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1860.2062.70$61.454.1%60.8481
$320.00Sep 1844.4047.40$45.906.5%10.75218
$370.00Sep 1817.3018.50$17.906.7%610.44354
$310.00Aug 2146.6049.90$48.256.8%10.86--
$360.00Sep 1820.9022.60$21.757.8%150.50169
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1824.9026.90$25.907.7%90.503
$370.00Sep 1830.8033.40$32.108.1%20.566

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. 10 found (avg delta 0.65, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2146.6049.90$48.256.8%10.86--
$300.00Sep 1860.2062.70$61.454.1%60.8481
$320.00Sep 1844.4047.40$45.906.5%10.75218
$330.00Aug 2130.4033.80$32.1010.6%270.7461
$350.00Sep 1825.7028.40$27.0510.0%120.56374
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2124.6027.80$26.2012.2%40.6245
$370.00Sep 1830.8033.40$32.108.1%20.566
$360.00Aug 2118.4022.00$20.2017.8%180.5333
$360.00Sep 1824.9026.90$25.907.7%90.503

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 616, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1817.3018.50$17.906.7%610.44354
$370.00Aug 219.5012.20$10.8524.9%370.38127
$330.00Aug 2130.4033.80$32.1010.6%270.7461
$410.00Sep 186.308.30$7.3027.4%250.2335
$390.00Aug 214.707.40$6.0544.6%230.2475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 214.305.90$5.1031.4%790.19157
$330.00Sep 1811.7014.40$13.0520.7%580.3152
$290.00Aug 210.503.90$2.20154.5%510.08--
$330.00Aug 215.908.70$7.3038.4%440.26128
$360.00Aug 2118.4022.00$20.2017.8%180.5333

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 43.9%, max 49.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 21Sep 1880.9%54.0%49.8%32104
$350.00Aug 21Sep 1875.6%52.3%44.5%34746
$370.00Aug 21Sep 1878.1%54.1%44.4%98481
$380.00Aug 21Sep 1876.5%53.4%43.3%14291
$360.00Aug 21Sep 1876.1%53.8%41.5%31510
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1878.3%53.8%45.5%102180
$350.00Aug 21Sep 1875.6%52.3%44.5%1994
$370.00Aug 21Sep 1878.1%54.1%44.4%651
$360.00Aug 21Sep 1876.1%53.8%41.5%2736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 0.59, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$350.00Sep 18$18.85$11.15$18.8575%0.59$338.85
$380.00$390.00Aug 21$1.50$8.50$1.5030%5.67$381.50
$360.00$370.00Aug 21$3.35$6.65$3.3547%1.99$363.35
$360.00$370.00Sep 18$3.85$6.15$3.8550%1.60$363.85
$380.00$390.00Sep 18$2.60$7.40$2.6037%2.85$382.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$0.40$9.60$0.4013%24.00$309.60
$310.00$300.00Sep 18$1.40$8.60$1.4020%6.14$308.60
$300.00$290.00Aug 21$0.65$9.35$0.6511%14.38$299.35
$330.00$320.00Aug 21$2.20$7.80$2.2026%3.55$327.80
$360.00$350.00Sep 18$4.80$5.20$4.8050%1.08$355.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.39, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$400.00Aug 21$2.42$2.42$7.5876%0.32$392.42
$370.00$380.00Aug 21$3.30$3.30$6.7062%0.49$373.30
$400.00$410.00Sep 18$2.15$2.15$7.8573%0.27$402.15
$410.00$420.00Sep 18$1.70$1.70$8.3078%0.20$411.70
$370.00$380.00Sep 18$3.70$3.70$6.3056%0.59$373.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$5.60$5.60$14.4069%0.39$324.40
$350.00$330.00Sep 18$8.05$8.05$11.9556%0.67$341.95
$350.00$330.00Aug 21$7.25$7.25$12.7556%0.57$342.75
$320.00$310.00Aug 21$1.85$1.85$8.1581%0.23$318.15
$300.00$290.00Sep 18$1.67$1.67$8.3384%0.20$298.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.78, cheapest $5.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$7.0578.1%54.1%
$350.00Aug 21Sep 18$7.9575.6%52.3%
$360.00Aug 21Sep 18$7.5576.1%53.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$5.9078.1%54.1%
$350.00Aug 21Sep 18$6.5575.6%52.3%
$360.00Aug 21Sep 18$5.7076.1%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 9.49% of stock, avg 11.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$19.10$14.55$33.65$316.35$383.659.49%
$360.00Aug 21$14.20$20.20$34.40$325.60$394.409.70%
$370.00Aug 21$10.85$26.20$37.05$332.95$407.0510.45%
$330.00Aug 21$32.10$7.30$39.40$290.60$369.4011.11%
$360.00Sep 18$21.75$25.90$47.65$312.35$407.6513.44%
$350.00Sep 18$27.05$21.10$48.15$301.85$398.1513.58%
$370.00Sep 18$17.90$32.10$50.00$320.00$420.0014.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.83% of stock, avg 5.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$300.00Aug 21$3.63$2.85$6.48$293.52$406.48
$400.00$310.00Aug 21$3.63$3.25$6.88$303.12$406.88
$400.00$320.00Aug 21$3.63$5.10$8.73$311.27$408.73
$390.00$300.00Aug 21$6.05$2.85$8.90$291.10$398.90
$390.00$310.00Aug 21$6.05$3.25$9.30$300.70$399.30
$390.00$320.00Aug 21$6.05$5.10$11.15$308.85$401.15
$400.00$330.00Aug 21$3.63$7.30$10.93$319.07$410.93
$380.00$300.00Aug 21$7.55$2.85$10.40$289.60$390.40
$380.00$310.00Aug 21$7.55$3.25$10.80$299.20$390.80
$390.00$330.00Aug 21$6.05$7.30$13.35$316.65$403.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.75, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320390/400Aug 21$4.27$5.7356%0.75$315.73$394.27
320/330390/400Aug 21$4.62$5.3850%0.86$325.38$394.62
290/300390/400Aug 21$3.07$6.9365%0.44$296.93$393.07
290/300410/420Sep 18$3.37$6.6362%0.51$296.63$413.37
290/300400/410Sep 18$3.82$6.1857%0.62$296.18$403.82
300/310390/400Aug 21$2.82$7.1862%0.39$307.18$392.82
290/300390/400Sep 18$3.82$6.1852%0.62$296.18$393.82
300/310410/420Sep 18$3.10$6.9058%0.45$306.90$413.10
300/310400/410Sep 18$3.55$6.4553%0.55$306.45$403.55
310/320380/390Aug 21$3.35$6.6551%0.50$316.65$383.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$0.05$9.9517%199.00
$360.00$370.00$380.00Sep 18$0.15$9.8512%65.67
$310.00$330.00$350.00Aug 21$3.15$16.8530%5.35
$380.00$390.00$400.00Sep 18$0.45$9.5510%21.22
$400.00$410.00$420.00Sep 18$0.45$9.559%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Aug 21$0.35$9.6518%27.57
$310.00$320.00$330.00Aug 21$0.35$9.6513%27.57
$310.00$330.00$350.00Sep 18$2.45$17.5524%7.16
$350.00$360.00$370.00Sep 18$1.40$8.6013%6.14
$300.00$310.00$320.00Aug 21$1.45$8.558%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-8.20, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Sep 18-$8.20$21.80
$330.00$350.001:2Aug 21-$6.10$13.90
$310.00$330.001:2Aug 21-$15.95$4.05
$390.00$400.001:2Aug 21-$1.21$8.79
$370.00$380.001:2Aug 21-$4.25$5.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$0.05$19.95
$330.00$310.001:2Sep 18-$1.85$18.15
$350.00$330.001:2Sep 18-$5.00$15.00
$320.00$310.001:2Aug 21-$1.40$8.60
$300.00$290.001:2Aug 21-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.88%, avg 2.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$17.300.444.4%4.88%9.25%61354
$360.00Sep 18$20.900.501.6%5.90%7.45%15169
$380.00Sep 18$13.000.377.2%3.67%10.86%248
$390.00Sep 18$10.600.3210.0%2.99%13.00%929
$400.00Sep 18$8.500.2712.8%2.40%15.23%1140
$410.00Sep 18$6.300.2315.7%1.78%17.43%2535
$420.00Sep 18$4.800.1818.5%1.35%19.83%13187
$360.00Aug 21$12.900.471.6%3.64%5.19%16341
$370.00Aug 21$9.500.384.4%2.68%7.05%37127
$380.00Aug 21$6.300.307.2%1.78%8.97%12243

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, 196 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 09-18 call last traded $38.80 on 07/16 (now $60.20/$62.70) — try a limit near $60.20. Also watch the $280.00 08-21 call last traded $61.30 on 08/06 (now $74.20/$77.50) — try a limit near $74.20; the $420.00 02-19 call last traded $21.60 on 07/02 (now $28.90/$30.30) — try a limit near $28.90. Most tradeable put: the $320.00 02-19 put last traded $42.00 on 07/22 (now $29.20/$31.50) — try a limit near $30.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$17.90$20.30$19.10$15.60 08/07$4.60–$19.10$17.90372
$350.00Sep 18$25.70$28.40$27.05$22.10 08/07$8.65–$27.05$25.70374
$350.00Oct 16$31.70$34.50$33.10$20.20 07/31$12.35–$33.10$31.702
$350.00Nov 20$39.50$42.50$41.00$35.73 08/05$17.85–$41.00$39.5030
$350.00Dec 18$44.10$48.10$46.10$32.20 08/03$21.90–$46.10$44.10--
$350.00Feb 19$53.80$56.40$55.10$51.85 08/04$28.80–$55.10$53.80--
$360.00Aug 21$12.90$15.50$14.20$12.00 08/07$3.13–$14.20$12.90341
$360.00Sep 18$20.90$22.60$21.75$18.10 08/06$6.55–$21.75$20.90169
$360.00Oct 16$27.10$29.70$28.40$24.90 08/06$10.30–$28.40$27.10--
$360.00Nov 20$34.80$37.70$36.25$21.10 07/27$15.50–$36.25$34.8022
$360.00Dec 18$40.10$43.50$41.80$21.30 07/28$19.00–$41.80$40.10--
$360.00Feb 19$48.90$51.90$50.40$47.07 08/04$26.30–$50.40$48.9011
$340.00Aug 21$23.30$27.00$25.15$20.30 08/07$6.10–$25.15$23.30--
$340.00Sep 18$31.00$33.70$32.35$26.90 08/07$10.65–$32.35$31.00--
$340.00Oct 16$36.60$39.90$38.25$35.00 08/04$14.90–$38.25$36.60--
$340.00Nov 20$44.70$47.60$46.15$42.90 08/04$20.80–$46.15$44.70--
$340.00Dec 18$49.70$53.20$51.45$36.30 08/03$24.55–$51.45$49.70--
$340.00Feb 19$58.70$61.30$60.00$34.66 07/28$31.95–$60.00$58.70--
$370.00Aug 21$9.50$12.20$10.85$8.60 08/07$2.20–$10.85$9.50127
$370.00Sep 18$17.30$18.50$17.90$16.00 08/05$5.60–$17.90$17.30354
$370.00Oct 16$22.50$25.70$24.10$14.40 07/31$8.80–$24.10$22.50--
$370.00Nov 20$30.50$34.00$32.25$15.50 07/28$13.65–$32.25$30.509
$370.00Dec 18$36.20$39.00$37.60$32.50 08/07$16.70–$37.60$36.20--
$370.00Feb 19$44.70$47.50$46.10$37.90 07/23$23.50–$46.10$44.702
$330.00Aug 21$30.40$33.80$32.10$24.50 08/05$8.15–$32.10$30.4061
$330.00Sep 18$37.40$40.50$38.95$32.87 08/05$13.25–$38.95$37.40--
$330.00Oct 16$42.90$46.00$44.45$29.98 07/20$17.85–$44.45$42.90--
$330.00Nov 20$50.00$53.50$51.75$45.26 08/05$23.85–$51.75$50.00--
$330.00Dec 18$55.00$57.90$56.45$39.25 08/03$28.40–$56.45$55.00--
$330.00Feb 19$63.80$66.60$65.20$53.05 07/14$34.90–$65.20$63.80--
$380.00Aug 21$6.30$8.80$7.55$6.60 08/07$1.80–$8.50$6.60243
$380.00Sep 18$13.00$15.40$14.20$11.80 08/07$4.40–$14.20$13.0048
$380.00Oct 16$20.00$22.00$21.00$19.35 08/05$7.30–$21.00$20.00--
$380.00Nov 20$26.50$30.00$28.25$21.80 07/21$11.25–$28.25$26.50--
$380.00Dec 18$32.30$34.80$33.55$29.60 08/06$14.80–$33.55$32.30--
$380.00Feb 19$40.80$43.80$42.30$29.80 07/24$21.00–$42.30$40.802
$320.00Aug 21$38.30$41.30$39.80$31.35 08/07$11.10–$39.80$38.30--
$320.00Sep 18$44.40$47.40$45.90$36.00 08/05$16.50–$45.90$44.40218
$320.00Oct 16$49.20$52.50$50.85$45.50 08/07$21.40–$50.85$49.20--
$320.00Nov 20$56.20$59.50$57.85$45.39 07/09$27.35–$57.85$56.20--
$320.00Dec 18$61.20$64.10$62.65$31.90 07/29$31.85–$62.65$61.20--
$320.00Feb 19$69.60$72.40$71.00$53.10 07/24$38.35–$71.00$69.60--
$390.00Aug 21$4.70$7.40$6.05$4.70 08/06$1.73–$6.05$4.7075
$390.00Sep 18$10.60$12.60$11.60$10.90 08/05$3.68–$11.60$10.9029
$390.00Nov 20$23.20$26.50$24.85$22.00 08/04$9.85–$24.85$23.20--
$390.00Dec 18$28.80$31.30$30.05$27.00 08/05$12.55–$30.05$28.80--
$390.00Feb 19$37.20$40.00$38.60$39.08 06/26$19.05–$38.60$38.60--
$310.00Aug 21$46.60$49.90$48.25$15.10 07/29$14.65–$48.25$46.60--
$310.00Sep 18$51.50$55.00$53.25$34.30 08/03$20.35–$53.25$51.50--
$310.00Oct 16$56.50$59.50$58.00$37.54 07/31$25.25–$58.00$56.50--
$310.00Nov 20$62.80$66.00$64.40$36.08 07/28$31.35–$64.40$62.80--
$310.00Dec 18$67.00$70.50$68.75$49.90 07/31$35.65–$68.75$67.00--
$310.00Feb 19$74.90$78.80$76.85$55.69 08/03$42.80–$76.85$74.90--
$400.00Aug 21$2.35$4.90$3.63$3.50 08/04$1.30–$4.60$3.5099
$400.00Sep 18$8.50$10.40$9.45$8.80 08/05$3.13–$9.45$8.8040
$400.00Oct 16$12.50$16.00$14.25$12.00 08/07$5.05–$14.45$12.50--
$400.00Nov 20$20.10$23.40$21.75$18.50 08/04$8.30–$21.75$20.1093
$400.00Dec 18$25.30$28.10$26.70$23.40 08/05$11.00–$26.70$25.30--
$400.00Feb 19$33.70$37.30$35.50$31.20 08/07$17.25–$35.50$33.70--
$300.00Aug 21$55.50$58.70$57.10$46.71 08/06$18.95–$57.10$55.50--
$300.00Sep 18$60.20$62.70$61.45$38.80 07/16$24.75–$61.45$60.2081
$300.00Oct 16$63.90$67.00$65.45$55.00 08/05$29.70–$65.45$63.90--
$300.00Nov 20$69.80$73.00$71.40$58.00 07/22$35.75–$71.40$69.80--
$300.00Dec 18$74.10$77.00$75.55$41.73 07/29$39.60–$75.55$74.10--
$300.00Feb 19$81.30$84.80$83.05$60.10 07/31$46.90–$83.05$81.30--
$410.00Aug 21$0.70$4.90$2.80$3.70 08/04$0.73–$3.45$2.80--
$410.00Sep 18$6.30$8.30$7.30$6.70 08/05$2.35–$7.50$6.7035
$410.00Oct 16$10.10$13.50$11.80$12.00 08/04$4.30–$12.05$11.80--
$410.00Nov 20$17.30$20.50$18.90$16.10 08/04$7.30–$18.90$17.3026
$410.00Dec 18$22.70$25.10$23.90$20.80 08/07$9.20–$23.90$22.70--
$410.00Feb 19$31.00$33.10$32.05$38.43 06/24$15.55–$32.05$32.05--
$290.00Aug 21$64.70$68.10$66.40$41.50 07/15$24.35–$66.40$64.70--
$290.00Sep 18$68.60$71.50$70.05$57.50 08/06$29.90–$70.05$68.60--
$290.00Nov 20$77.00$80.50$78.75$69.50 08/06$40.15–$78.75$77.00--
$290.00Dec 18$80.70$84.10$82.40$46.80 07/29$44.65–$82.40$80.70--
$290.00Feb 19$88.00$91.40$89.70$74.30 07/22$51.85–$89.70$88.00--
$420.00Aug 21$0.05$4.00$2.03$2.82 08/04$0.65–$2.72$2.03--
$420.00Sep 18$4.80$6.40$5.60$4.60 08/07$1.83–$5.70$4.80187
$420.00Oct 16$7.90$11.40$9.65$9.50 08/04$3.60–$10.45$9.50--
$420.00Nov 20$14.80$18.10$16.45$13.20 08/07$6.60–$16.45$14.80--
$420.00Dec 18$19.90$22.40$21.15$16.53 07/13$8.35–$21.15$19.90--
$420.00Feb 19$28.90$30.30$29.60$21.60 07/02$14.05–$29.60$28.901
$280.00Aug 21$74.20$77.50$75.85$61.30 08/06$30.10–$75.85$74.20194
$280.00Sep 18$77.00$80.40$78.70$72.60 06/26$36.00–$78.70$77.00--
$280.00Oct 16$80.10$83.40$81.75$40.60 07/29$40.05–$81.75$80.10--
$280.00Dec 18$88.40$91.50$89.95$63.57 08/03$49.95–$89.95$88.40--
$430.00Aug 21$0.05$3.50$1.78$1.63 08/05$0.55–$1.90$1.63--
$430.00Sep 18$3.60$5.20$4.40$3.80 08/06$1.53–$4.75$3.8010
$430.00Oct 16$6.20$10.00$8.10$2.60 07/29$2.65–$8.30$6.20--
$430.00Feb 19$25.40$27.50$26.45--$26.45–$26.45—$25.401
$270.00Aug 21$83.90$87.20$85.55$48.20 07/30$37.10–$85.55$83.90--
$270.00Sep 18$86.20$89.50$87.85$73.90 08/06$41.70–$87.85$86.20--
$270.00Oct 16$88.80$92.00$90.40$65.70 07/24$45.90–$90.40$88.80--
$270.00Nov 20$92.90$96.40$94.65$78.80 07/22$51.85–$94.65$92.90--
$270.00Dec 18$95.90$99.20$97.55$103.25 06/15$55.40–$97.55$97.55--
$270.00Feb 19$102.30$105.70$104.00$73.70 07/16$62.05–$104.00$102.30--
$260.00Aug 21$93.60$97.00$95.30$79.80 08/06$43.95–$95.30$93.60--
$260.00Sep 18$95.60$99.00$97.30$71.00 07/02$48.80–$97.30$95.60--
$260.00Oct 16$97.80$100.80$99.30$52.70 07/29$52.70–$99.30$97.80--
$260.00Dec 18$104.40$107.40$105.90$65.20 07/29$61.60–$105.90$104.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$13.60$15.50$14.55$24.93 08/07$14.55–$56.10$14.5570
$350.00Sep 18$19.80$22.40$21.10$30.00 08/07$21.10–$60.25$21.1024
$350.00Oct 16$25.10$28.00$26.55$44.40 07/22$26.55–$63.20$26.55--
$350.00Nov 20$31.20$34.50$32.85$39.30 06/23$32.85–$67.20$32.85--
$350.00Dec 18$35.80$38.90$37.35$46.70 08/05$37.35–$69.90$37.35--
$350.00Feb 19$42.00$45.40$43.70$59.60 07/23$43.70–$74.30$43.70--
$360.00Aug 21$18.40$22.00$20.20$32.60 08/06$20.20–$65.05$20.2033
$360.00Dec 18$40.50$44.10$42.30$52.90 08/05$42.30–$77.50$42.30--
$360.00Feb 19$48.20$50.70$49.45$57.60 08/07$49.45–$81.75$49.45--
$360.00Sep 18$24.90$26.90$25.90--$25.90–$38.20$24.903
$340.00Aug 21$9.30$11.40$10.35$18.60 08/07$10.35–$47.75$10.35--
$340.00Sep 18$15.40$17.70$16.55$25.10 08/07$16.55–$52.35$16.55--
$340.00Oct 16$20.50$23.30$21.90$39.00 07/22$21.90–$55.80$21.90--
$340.00Nov 20$26.70$29.60$28.15$40.30 07/01$28.15–$59.85$28.15--
$340.00Dec 18$30.90$34.10$32.50$39.90 08/07$32.50–$62.40$32.50--
$340.00Feb 19$37.20$40.50$38.85$47.00 08/06$38.85–$67.65$38.85--
$370.00Aug 21$24.60$27.80$26.20$40.00 08/06$26.20–$74.35$26.2045
$370.00Feb 19$53.40$56.30$54.85$73.10 07/31$54.85–$89.45$54.85--
$370.00Sep 18$30.80$33.40$32.10--$32.10–$32.10—$30.806
$370.00Dec 18$47.30$49.90$48.60--$48.60–$48.60—$47.304
$330.00Aug 21$5.90$8.70$7.30$14.58 08/07$7.30–$40.20$7.30128
$330.00Sep 18$11.70$14.40$13.05$20.20 08/07$13.05–$45.05$13.0552
$330.00Oct 16$16.50$19.00$17.75$26.30 08/05$17.75–$48.40$17.75--
$330.00Nov 20$21.90$25.50$23.70$40.30 07/09$23.70–$53.15$23.70--
$330.00Dec 18$26.10$29.10$27.60$35.70 08/06$27.60–$55.65$27.60--
$330.00Feb 19$33.30$35.90$34.60$41.69 08/05$34.60–$61.05$34.60--
$380.00Aug 21$31.70$34.70$33.20$46.60 08/06$33.20–$83.75$33.20--
$380.00Sep 18$37.30$40.30$38.80$53.10 08/07$38.80–$85.95$38.80--
$380.00Nov 20$48.40$52.00$50.20$82.40 07/08$50.20–$91.00$50.20--
$380.00Feb 19$59.10$62.20$60.65$64.10 06/18$60.65–$96.95$60.65--
$320.00Aug 21$4.30$5.90$5.10$10.20 08/07$5.10–$32.90$5.10157
$320.00Sep 18$8.70$11.50$10.10$16.20 08/07$10.10–$38.05$10.10--
$320.00Oct 16$13.10$15.90$14.50$38.40 07/29$14.50–$41.65$14.504
$320.00Dec 18$22.70$25.00$23.85$31.50 08/06$23.85–$49.20$23.8577
$320.00Feb 19$29.20$31.50$30.35$42.00 07/22$30.35–$54.65$30.358
$390.00Aug 21$39.60$42.60$41.10$60.10 06/29$41.10–$93.45$41.10--
$390.00Sep 18$44.30$47.40$45.85$78.00 07/10$45.85–$94.85$45.85--
$310.00Aug 21$2.20$4.30$3.25$7.40 08/07$3.25–$26.15$3.25212
$310.00Sep 18$6.20$8.70$7.45$13.60 08/06$7.45–$31.80$7.45--
$310.00Oct 16$10.10$12.80$11.45$17.20 08/04$11.45–$35.45$11.457
$310.00Nov 20$15.20$18.30$16.75$36.02 07/28$16.75–$40.35$16.75--
$310.00Dec 18$18.90$22.00$20.45$36.10 07/30$20.45–$43.25$20.45--
$310.00Feb 19$25.30$28.00$26.65$40.10 07/10$26.65–$48.65$26.65--
$400.00Aug 21$47.50$50.90$49.20$100.00 07/29$49.20–$102.95$49.20--
$400.00Sep 18$52.00$55.10$53.55$82.38 07/14$53.55–$104.25$53.55--
$400.00Oct 16$55.80$59.50$57.65$70.00 08/04$57.65–$105.75$57.65--
$400.00Dec 18$66.20$69.10$67.65$79.10 08/05$67.65–$110.05$67.65--
$300.00Aug 21$1.50$4.20$2.85$5.00 08/07$2.85–$20.45$2.85165
$300.00Sep 18$5.10$7.00$6.05$10.32 08/05$6.05–$26.00$6.0562
$300.00Oct 16$7.90$10.40$9.15$14.55 08/05$9.15–$29.90$9.15--
$300.00Nov 20$12.40$15.50$13.95$24.27 06/29$13.95–$34.75$13.95--
$300.00Dec 18$15.50$18.40$16.95$23.49 08/05$16.95–$37.80$16.95--
$300.00Feb 19$21.20$24.50$22.85$39.50 07/08$22.85–$42.95$22.85--
$410.00Aug 21$57.00$59.50$58.25$87.40 07/14$58.25–$113.05$58.25--
$410.00Nov 20$68.70$72.50$70.60$106.30 07/02$70.60–$117.10$70.60--
$290.00Aug 21$0.50$3.90$2.20$3.31 08/07$2.20–$15.55$2.20--
$290.00Sep 18$2.75$6.00$4.38$8.68 08/06$4.38–$20.90$4.38--
$290.00Oct 16$5.80$8.40$7.10$11.55 08/05$7.10–$24.95$7.10--
$290.00Nov 20$9.90$12.50$11.20$23.94 07/27$11.20–$29.50$11.20--
$290.00Dec 18$13.10$14.80$13.95$30.30 07/28$13.95–$32.65$13.95--
$290.00Feb 19$18.00$21.30$19.65$22.70 06/18$19.65–$37.50$19.65--
$420.00Oct 16$71.60$75.00$73.30$105.70 07/10$73.30–$124.10$73.30--
$280.00Aug 21$0.80$1.60$1.20$2.50 08/07$1.20–$11.45$1.20213
$280.00Sep 18$2.05$4.90$3.48$5.46 08/06$3.48–$16.50$3.48--
$280.00Oct 16$3.70$6.80$5.25$18.20 07/28$5.25–$20.45$5.25--
$280.00Nov 20$8.10$10.60$9.35$24.60 07/29$9.35–$25.00$9.35--
$280.00Dec 18$10.30$13.50$11.90$26.35 07/29$11.90–$28.00$11.90--
$280.00Feb 19$15.00$18.50$16.75$31.96 07/29$16.75–$32.50$16.75--
$430.00Sep 18$77.40$80.60$79.00$96.60 06/29$79.00–$133.15$79.00--
$430.00Oct 16$80.00$83.50$81.75$115.40 07/10$81.75–$133.95$81.75--
$430.00Nov 20$84.30$88.00$86.15$117.30 07/10$86.15–$135.50$86.15--
$430.00Feb 19$93.30$96.40$94.85$123.60 07/10$94.85–$139.10$94.85--
$270.00Aug 21$0.05$2.50$1.27$1.76 08/07$1.22–$8.20$1.27--
$270.00Sep 18$2.00$4.10$3.05$4.00 08/06$3.05–$12.75$3.05--
$270.00Oct 16$2.40$5.50$3.95$11.93 07/14$3.95–$16.50$3.95--
$270.00Nov 20$6.00$9.20$7.60$16.45 07/15$7.60–$21.25$7.60--
$270.00Dec 18$8.50$11.40$9.95$22.30 07/29$9.95–$23.45$9.95--
$270.00Feb 19$12.80$16.00$14.40$26.94 07/29$14.40–$28.05$14.40--
$440.00Aug 21$84.50$87.80$86.15$102.60 06/29$86.15–$142.95$86.15--
$260.00Aug 21$0.00$3.00$1.50$1.20 08/07$1.27–$6.60$1.20--
$260.00Sep 18$0.55$3.70$2.13$5.50 07/31$2.13–$9.70$2.13--
$260.00Oct 16$1.45$4.50$2.98$9.83 07/14$2.98–$13.10$2.98--
$260.00Nov 20$4.30$7.30$5.80$16.70 07/29$5.80–$17.20$5.80--
$260.00Dec 18$7.30$8.20$7.75$16.30 07/30$7.75–$19.50$7.75--
$260.00Feb 19$10.40$13.80$12.10$22.75 07/29$12.10–$23.95$12.10--
$450.00Aug 21$94.20$97.50$95.85$130.50 07/06$95.85–$152.95$95.85--
$250.00Aug 21$0.05$2.80$1.42$1.17 08/05$0.50–$5.10$1.17--
$250.00Sep 18$0.15$3.40$1.78$3.22 08/05$1.78–$7.25$1.78--
$250.00Oct 16$0.75$3.90$2.33$8.10 07/10$2.33–$10.05$2.33--
$250.00Nov 20$3.00$6.10$4.55$13.99 07/17$4.55–$14.10$4.55--
$250.00Dec 18$5.30$8.20$6.75$16.00 07/29$6.75–$16.35$6.75--
$250.00Feb 19$8.60$12.00$10.30$12.40 08/07$10.30–$20.30$10.30--
$240.00Aug 21$0.00$2.55$1.27$0.70 08/06$0.85–$2.70$0.70--
$240.00Sep 18$0.25$3.30$1.78$2.28 08/05$1.68–$5.45$1.7812
$240.00Oct 16$0.30$3.50$1.90$6.00 07/14$1.90–$7.70$1.90--
$240.00Nov 20$2.10$5.10$3.60$6.10 08/05$3.60–$11.35$3.60--
$240.00Dec 18$3.80$7.00$5.40$8.90 06/30$5.40–$13.55$5.40--
$230.00Aug 21$0.00$2.50$1.25$0.40 08/07$0.20–$2.68$0.40--
$230.00Sep 18$0.10$2.90$1.50$1.12 08/05$1.35–$3.63$1.1212
$230.00Oct 16$0.05$3.30$1.67$2.90 08/04$1.67–$5.95$1.67--

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 841
Total Puts 345
Put/Call Ratio 0.41
Net Difference 496

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,203
Total Puts 1,045
Average Put/Call Ratio 0.74
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