Tour v509
KEYS
KEYSIGHT TECHNOLOGIE
$353.85 -0.18%
$355.89 (+0.58%)🌙
as of 08/13 06:43 PM
(8/12 18:45) ◀
|
Thursday, August 13, 2026 (6:43pm)
January 2026
|
▶ (8/14 18:41)
◀ 8/13 18:43 ▶

Option Volume

Detail
ℹ
Current (08/13) 919
Calls: 595 (65%)
Puts: 324 (35%)
Prior (08/12) 1,186
Calls: 841 (71%)
Puts: 345 (29%)
Current vs Prior -22.51%
Calls: -29.25% (Calls)
Puts: -6.09% (Puts)
Prior 7-Day Total 4,036
Calls: 2,738 (68%)
Puts: 1,298 (32%)
Prior 7-Day Average 576
Calls: 391 (68%)
Puts: 185 (32%)
Current vs Prior 7-Day Avg +59.39%
Calls: +52.12%
Puts: +74.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $972.3K
Calls: $792.5K (82%)
Puts: $179.8K (18%)
Prior (08/12) $1.90M
Calls: $1.59M (84%)
Puts: $308.1K (16%)
Current vs Prior -48.72%
Calls: -50.09%
Puts: -41.65%
Prior 7-Day Total $6.93M
Calls: $4.89M (71%)
Puts: $2.04M (29%)
Prior 7-Day Average $989.9K
Calls: $698.7K (71%)
Puts: $291.2K (29%)
Current vs Prior 7-Day Avg -1.78%
Calls: +13.42%
Puts: -38.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.54
Prior (08/12) 0.41
Current vs Prior +32.74%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -28.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 5,413
Calls: 3,037 (56%)
Puts: 2,376 (44%)
Prior (08/12) 5,180
Calls: 3,886 (75%)
Puts: 1,294 (25%)
Current vs Prior +4.50%
Prior 7-Day Total 24,294
Calls: 16,198 (67%)
Puts: 8,096 (33%)
Prior 7-Day Average 3,470
Calls: 2,314 (67%)
Puts: 1,156 (33%)
Current vs Prior 7-Day Avg +55.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.92% | 14.61%10.92% | 14.61%
Prior 11.09% | 14.94%11.09% | 14.94%
Current vs Prior -1.47% | -2.18%-1.47% | -2.18%
Prior 7-Day Avg 12.75% | 16.46%12.75% | 16.46%
Current vs 7-Day Avg -14.30% | -11.25%-14.30% | -11.25%
Prior 7-Day Eod 11.09% | 14.94%11.09% | 14.94%
Current vs 7-Day Eod -1.47% | -2.18%-1.47% | -2.18%
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 82% of dollar volume in calls ($792.5K) vs puts ($179.8K). Bullish P/C ratio of 0.54. P/C ratio rising 33% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 6 of results (avg 8.6%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1858.3062.00$60.156.2%50.8585
$310.00Aug 2145.4049.10$47.257.8%10.86--
$330.00Aug 2129.7032.50$31.109.0%10.74--
$350.00Sep 1825.0027.40$26.209.2%30.56382
$320.00Aug 2137.1040.90$39.009.7%20.8163
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2125.3027.80$26.559.4%30.6345

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 0.67, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2145.4049.10$47.257.8%10.86--
$300.00Sep 1858.3062.00$60.156.2%50.8585
$320.00Aug 2137.1040.90$39.009.7%20.8163
$330.00Aug 2129.7032.50$31.109.0%10.74--
$340.00Aug 2123.0026.40$24.7013.8%10.65--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2125.3027.80$26.559.4%30.6345
$360.00Aug 2118.5021.70$20.1015.9%20.5451
$360.00Sep 1824.1026.90$25.5011.0%10.5112

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 641, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 213.606.80$5.2061.5%1500.22--
$380.00Aug 216.308.00$7.1523.8%470.29242
$350.00Aug 2117.2019.90$18.5514.6%460.55379
$370.00Aug 218.8011.90$10.3530.0%400.37153
$400.00Aug 212.955.00$3.9851.5%250.17101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 184.405.40$4.9020.4%1610.1566
$320.00Aug 213.906.00$4.9542.4%370.1997
$300.00Aug 211.203.60$2.40100.0%200.10163
$330.00Aug 216.108.40$7.2531.7%160.27151
$310.00Aug 212.304.90$3.6072.2%110.14212

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 54.0%, max 58.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1885.4%53.9%58.3%29146
$350.00Aug 21Sep 1881.1%52.0%56.1%49761
$360.00Aug 21Sep 1881.1%52.5%54.5%17349
$390.00Aug 21Sep 1882.4%53.4%54.4%15236
$380.00Aug 21Sep 1881.0%53.6%51.1%48242
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1881.1%52.5%54.5%363
$320.00Aug 21Sep 1883.3%54.6%52.5%38161
$340.00Aug 21Sep 1880.8%53.6%50.6%663

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 1.94, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$380.00Sep 18$6.80$13.20$6.8049%1.94$366.80
$360.00$370.00Aug 21$3.35$6.65$3.3546%1.99$363.35
$330.00$340.00Aug 21$6.40$3.60$6.4074%0.56$336.40
$390.00$400.00Sep 18$2.10$7.90$2.1031%3.76$392.10
$390.00$400.00Aug 21$1.22$8.78$1.2222%7.20$391.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$0.80$9.20$0.8015%11.50$299.20
$320.00$310.00Aug 21$1.35$8.65$1.3519%6.41$318.65
$360.00$350.00Aug 21$4.80$5.20$4.8054%1.08$355.20
$360.00$340.00Sep 18$8.60$11.40$8.6051%1.33$351.40
$300.00$290.00Aug 21$0.82$9.18$0.8210%11.20$299.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.54, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$2.00$2.00$8.0078%0.25$412.00
$370.00$380.00Aug 21$3.20$3.20$6.8063%0.47$373.20
$400.00$420.00Aug 21$1.85$1.85$18.1582%0.10$401.85
$380.00$390.00Sep 18$2.90$2.90$7.1063%0.41$382.90
$380.00$390.00Aug 21$1.95$1.95$8.0571%0.24$381.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$320.00Sep 18$7.05$7.05$12.9563%0.54$332.95
$310.00$300.00Sep 18$2.40$2.40$7.6080%0.32$307.60
$350.00$340.00Aug 21$4.55$4.55$5.4555%0.83$345.45
$340.00$330.00Aug 21$3.50$3.50$6.5065%0.54$336.50
$320.00$310.00Sep 18$2.55$2.55$7.4575%0.34$317.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.51, cheapest $7.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$7.6581.1%52.0%
$360.00Aug 21Sep 18$6.8581.1%52.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$5.4081.1%52.5%
$340.00Aug 21Sep 18$6.1580.8%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 9.55% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$13.70$20.10$33.80$326.20$393.809.55%
$350.00Aug 21$18.55$15.30$33.85$316.15$383.859.57%
$340.00Aug 21$24.70$10.75$35.45$304.55$375.4510.02%
$370.00Aug 21$10.35$26.55$36.90$333.10$406.9010.43%
$330.00Aug 21$31.10$7.25$38.35$291.65$368.3510.84%
$320.00Aug 21$39.00$4.95$43.95$276.05$363.9512.42%
$360.00Sep 18$20.55$25.50$46.05$313.95$406.0513.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.14% of stock, avg 5.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$310.00Aug 21$3.98$3.60$7.58$302.42$407.58
$400.00$320.00Aug 21$3.98$4.95$8.93$311.07$408.93
$390.00$310.00Aug 21$5.20$3.60$8.80$301.20$398.80
$390.00$320.00Aug 21$5.20$4.95$10.15$309.85$400.15
$400.00$330.00Aug 21$3.98$7.25$11.23$318.77$411.23
$410.00$290.00Sep 18$7.00$4.10$11.10$278.90$421.10
$380.00$310.00Aug 21$7.15$3.60$10.75$299.25$390.75
$410.00$300.00Sep 18$7.00$4.90$11.90$288.10$421.90
$390.00$330.00Aug 21$5.20$7.25$12.45$317.55$402.45
$380.00$320.00Aug 21$7.15$4.95$12.10$307.90$392.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.79, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310410/420Sep 18$4.40$5.6058%0.79$305.60$414.40
310/320410/420Sep 18$4.55$5.4553%0.83$315.45$414.55
300/310400/410Sep 18$4.15$5.8554%0.71$305.85$404.15
300/310390/400Sep 18$4.50$5.5049%0.82$305.50$394.50
310/320400/410Sep 18$4.30$5.7049%0.75$315.70$404.30
290/300410/420Sep 18$2.80$7.2064%0.39$297.20$412.80
310/320390/400Sep 18$4.65$5.3544%0.87$315.35$394.65
290/300380/390Aug 21$2.77$7.2361%0.38$297.23$382.77
300/310380/390Aug 21$3.15$6.8557%0.46$306.85$383.15
290/300390/400Aug 21$2.04$7.9668%0.26$297.96$392.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 11.90, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$0.15$9.8517%65.67
$330.00$340.00$350.00Aug 21$0.25$9.7518%39.00
$310.00$320.00$330.00Aug 21$0.35$9.6512%27.57
$390.00$400.00$410.00Sep 18$0.35$9.659%27.57
$380.00$390.00$400.00Aug 21$0.73$9.2711%12.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$340.00$360.00Sep 18$1.55$18.4526%11.90
$340.00$350.00$360.00Aug 21$0.25$9.7519%39.00
$300.00$310.00$320.00Sep 18$0.15$9.8510%65.67
$300.00$310.00$320.00Aug 21$0.15$9.859%65.67
$290.00$300.00$310.00Aug 21$0.38$9.628%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-2.80, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$0.28$19.72
$360.00$380.001:2Sep 18-$6.95$13.05
$370.00$380.001:2Aug 21-$3.95$6.05
$380.00$390.001:2Aug 21-$3.25$6.75
$390.00$400.001:2Aug 21-$2.76$7.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Sep 18-$2.80$17.20
$360.00$340.001:2Sep 18-$8.30$11.70
$300.00$290.001:2Aug 21-$0.76$9.24
$310.00$300.001:2Aug 21-$1.20$8.80
$330.00$320.001:2Aug 21-$2.65$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.62%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$12.800.377.4%3.62%11.01%1--
$360.00Sep 18$19.200.491.7%5.43%7.16%1--
$390.00Sep 18$9.600.3110.2%2.71%12.93%236
$400.00Sep 18$8.000.2613.0%2.26%15.30%445
$410.00Sep 18$5.900.2215.9%1.67%17.54%2159
$420.00Sep 18$3.900.1718.7%1.10%19.80%3190
$360.00Aug 21$12.200.461.7%3.45%5.19%16349
$370.00Aug 21$8.800.374.6%2.49%7.05%40153
$380.00Aug 21$6.300.297.4%1.78%9.17%47242
$390.00Aug 21$3.600.2210.2%1.02%11.23%150--

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. 199 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 02-19 call last traded $60.10 on 07/31 (now $80.20/$84.10) — try a limit near $80.20. Also watch the $300.00 09-18 call last traded $38.80 on 07/16 (now $58.30/$62.00) — try a limit near $58.30; the $350.00 02-19 call last traded $51.85 on 08/04 (now $52.30/$55.90) — try a limit near $52.30. Most tradeable put: the $370.00 08-21 put last traded $40.00 on 08/06 (now $25.30/$27.80) — try a limit near $26.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$17.20$19.90$18.55$15.60 08/07$4.60–$19.10$17.20379
$350.00Sep 18$25.00$27.40$26.20$22.10 08/07$8.65–$27.05$25.00382
$350.00Oct 16$30.60$34.60$32.60$20.20 07/31$12.35–$33.10$30.60--
$350.00Nov 20$39.50$42.40$40.95$35.73 08/05$17.85–$41.00$39.5033
$350.00Dec 18$44.00$47.60$45.80$32.20 08/03$21.90–$46.10$44.00--
$350.00Feb 19$52.30$55.90$54.10$51.85 08/04$28.80–$55.10$52.3017
$360.00Aug 21$12.20$15.20$13.70$12.00 08/07$3.13–$14.20$12.20349
$360.00Sep 18$19.20$21.90$20.55$18.10 08/06$6.55–$21.75$19.20--
$360.00Oct 16$25.80$29.60$27.70$24.90 08/06$10.30–$28.40$25.80--
$360.00Nov 20$33.90$37.80$35.85$21.10 07/27$15.50–$36.25$33.90--
$360.00Dec 18$39.80$43.10$41.45$21.30 07/28$19.00–$41.80$39.80--
$360.00Feb 19$47.90$51.20$49.55$47.07 08/04$26.30–$50.40$47.9011
$340.00Aug 21$23.00$26.40$24.70$20.30 08/07$6.10–$25.15$23.00--
$340.00Sep 18$29.70$33.10$31.40$26.90 08/07$10.65–$32.35$29.70--
$340.00Oct 16$35.90$39.80$37.85$35.00 08/04$14.90–$38.25$35.90--
$340.00Nov 20$44.00$47.30$45.65$42.90 08/04$20.80–$46.15$44.005
$340.00Dec 18$49.00$52.70$50.85$36.30 08/03$24.55–$51.45$49.0042
$340.00Feb 19$57.10$60.70$58.90$34.66 07/28$31.95–$60.00$57.10--
$370.00Aug 21$8.80$11.90$10.35$8.60 08/07$2.20–$10.85$8.80153
$370.00Sep 18$15.90$18.10$17.00$16.00 08/05$5.60–$17.90$16.00--
$370.00Oct 16$21.50$25.50$23.50$14.40 07/31$8.80–$24.10$21.50--
$370.00Nov 20$29.50$33.40$31.45$15.50 07/28$13.65–$32.25$29.50--
$370.00Dec 18$35.30$38.80$37.05$32.50 08/07$16.70–$37.60$35.3062
$370.00Feb 19$43.70$47.20$45.45$37.90 07/23$23.50–$46.10$43.70--
$330.00Aug 21$29.70$32.50$31.10$24.50 08/05$8.15–$32.10$29.70--
$330.00Sep 18$36.00$39.40$37.70$32.87 08/05$13.25–$38.95$36.00--
$330.00Oct 16$41.80$45.60$43.70$29.98 07/20$17.85–$44.45$41.80--
$330.00Nov 20$49.50$53.20$51.35$45.26 08/05$23.85–$51.75$49.50--
$330.00Dec 18$54.20$58.00$56.10$39.25 08/03$28.40–$56.45$54.20--
$330.00Feb 19$62.30$66.00$64.15$53.05 07/14$34.90–$65.20$62.30--
$380.00Aug 21$6.30$8.00$7.15$6.60 08/07$1.80–$8.50$6.60242
$380.00Sep 18$12.80$14.70$13.75$11.80 08/07$4.40–$14.20$12.80--
$380.00Oct 16$17.80$21.80$19.80$19.35 08/05$7.30–$21.00$19.35--
$380.00Nov 20$25.70$29.60$27.65$21.80 07/21$11.25–$28.25$25.7056
$380.00Dec 18$31.30$35.20$33.25$29.60 08/06$14.80–$33.55$31.30--
$380.00Feb 19$40.00$43.30$41.65$29.80 07/24$21.00–$42.30$40.00--
$320.00Aug 21$37.10$40.90$39.00$31.35 08/07$11.10–$39.80$37.1063
$320.00Sep 18$42.80$46.20$44.50$36.00 08/05$16.50–$45.90$42.80--
$320.00Oct 16$48.20$52.10$50.15$45.50 08/07$21.40–$50.85$48.20--
$320.00Nov 20$55.50$59.30$57.40$45.39 07/09$27.35–$57.85$55.50--
$320.00Dec 18$60.00$63.80$61.90$31.90 07/29$31.85–$62.65$60.00--
$320.00Feb 19$67.90$71.90$69.90$53.10 07/24$38.35–$71.00$67.90--
$390.00Aug 21$3.60$6.80$5.20$4.70 08/06$1.73–$6.05$4.70--
$390.00Sep 18$9.60$12.10$10.85$10.90 08/05$3.68–$11.60$10.8536
$390.00Nov 20$22.50$26.10$24.30$22.00 08/04$9.85–$24.85$22.50--
$390.00Dec 18$27.80$31.50$29.65$27.00 08/05$12.55–$30.05$27.80--
$390.00Feb 19$36.10$39.60$37.85$39.08 06/26$19.05–$38.60$37.85--
$310.00Aug 21$45.40$49.10$47.25$15.10 07/29$14.65–$48.25$45.40--
$310.00Sep 18$50.00$53.70$51.85$34.30 08/03$20.35–$53.25$50.00--
$310.00Oct 16$55.20$59.20$57.20$37.54 07/31$25.25–$58.00$55.20--
$310.00Nov 20$62.00$65.50$63.75$36.08 07/28$31.35–$64.40$62.00--
$310.00Dec 18$66.20$70.00$68.10$49.90 07/31$35.65–$68.75$66.20--
$310.00Feb 19$73.80$77.70$75.75$55.69 08/03$42.80–$76.85$73.80--
$400.00Aug 21$2.95$5.00$3.98$3.50 08/04$1.30–$4.60$3.50101
$400.00Sep 18$8.00$9.50$8.75$8.80 08/05$3.13–$9.45$8.7545
$400.00Oct 16$13.00$16.10$14.55$12.00 08/07$5.05–$14.55$13.00--
$400.00Nov 20$19.20$23.20$21.20$18.50 08/04$8.30–$21.75$19.20--
$400.00Dec 18$24.70$28.40$26.55$23.40 08/05$11.00–$26.70$24.70--
$400.00Feb 19$33.00$35.80$34.40$31.20 08/07$17.25–$35.50$33.00--
$300.00Aug 21$54.30$58.40$56.35$46.71 08/06$18.95–$57.10$54.30--
$300.00Sep 18$58.30$62.00$60.15$38.80 07/16$24.75–$61.45$58.3085
$300.00Oct 16$62.70$66.50$64.60$55.00 08/05$29.70–$65.45$62.70--
$300.00Nov 20$68.80$72.40$70.60$58.00 07/22$35.75–$71.40$68.80--
$300.00Dec 18$73.10$76.70$74.90$41.73 07/29$39.60–$75.55$73.10--
$300.00Feb 19$80.20$84.10$82.15$60.10 07/31$46.90–$83.05$80.208
$410.00Aug 21$1.55$3.70$2.63$3.70 08/04$0.73–$3.45$2.63--
$410.00Sep 18$5.90$8.10$7.00$6.70 08/05$2.35–$7.50$6.7059
$410.00Oct 16$9.70$13.60$11.65$12.00 08/04$4.30–$12.05$11.65--
$410.00Nov 20$17.50$20.50$19.00$16.10 08/04$7.30–$19.00$17.5029
$410.00Dec 18$21.80$25.60$23.70$20.80 08/07$9.20–$23.90$21.80--
$410.00Feb 19$29.80$33.50$31.65$38.43 06/24$15.55–$32.05$31.65--
$290.00Aug 21$63.50$67.50$65.50$41.50 07/15$24.35–$66.40$63.50--
$290.00Sep 18$66.80$70.60$68.70$57.50 08/06$29.90–$70.05$66.80--
$290.00Nov 20$76.20$80.10$78.15$69.50 08/06$40.15–$78.75$76.20--
$290.00Dec 18$79.80$83.70$81.75$46.80 07/29$44.65–$82.40$79.80--
$290.00Feb 19$86.80$90.50$88.65$74.30 07/22$51.85–$89.70$86.80--
$420.00Aug 21$1.05$3.20$2.13$2.82 08/04$0.65–$2.72$2.1324
$420.00Sep 18$3.90$6.10$5.00$4.60 08/07$1.83–$5.70$4.60190
$420.00Oct 16$7.50$11.40$9.45$9.50 08/04$3.60–$10.45$9.45--
$420.00Nov 20$14.10$17.80$15.95$13.20 08/07$6.60–$16.45$14.10--
$420.00Dec 18$19.70$22.90$21.30$16.53 07/13$8.35–$21.30$19.70--
$420.00Feb 19$27.50$30.30$28.90$21.60 07/02$14.05–$29.60$27.50--
$280.00Aug 21$73.00$77.30$75.15$61.30 08/06$30.10–$75.85$73.00--
$280.00Sep 18$75.80$79.60$77.70$72.60 06/26$36.00–$78.70$75.80--
$280.00Oct 16$78.90$82.70$80.80$40.60 07/29$40.05–$81.75$78.90--
$280.00Dec 18$87.20$91.30$89.25$63.57 08/03$49.95–$89.95$87.20--
$430.00Aug 21$0.50$3.20$1.85$1.63 08/05$0.55–$1.90$1.63--
$430.00Sep 18$3.10$5.50$4.30$3.80 08/06$1.53–$4.75$3.80--
$430.00Oct 16$6.30$9.70$8.00$2.60 07/29$2.65–$8.30$6.30--
$270.00Aug 21$82.80$87.10$84.95$48.20 07/30$37.10–$85.55$82.80--
$270.00Sep 18$85.00$88.80$86.90$73.90 08/06$41.70–$87.85$85.00--
$270.00Oct 16$87.60$91.40$89.50$65.70 07/24$45.90–$90.40$87.60--
$270.00Nov 20$92.00$95.80$93.90$78.80 07/22$51.85–$94.65$92.00--
$270.00Dec 18$95.20$98.80$97.00$103.25 06/15$55.40–$97.55$97.00--
$270.00Feb 19$101.30$105.10$103.20$73.70 07/16$62.05–$104.00$101.30--
$260.00Aug 21$92.80$96.70$94.75$79.80 08/06$43.95–$95.30$92.80--
$260.00Sep 18$94.50$98.40$96.45$71.00 07/02$48.80–$97.30$94.50--
$260.00Oct 16$96.60$100.30$98.45$52.70 07/29$52.70–$99.30$96.60--
$260.00Dec 18$103.10$107.00$105.05$65.20 07/29$61.60–$105.90$103.10--
$450.00Aug 21$0.35$2.60$1.48--$1.48–$1.48—$0.3537
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$13.80$16.80$15.30$24.93 08/07$14.55–$56.10$15.30--
$350.00Sep 18$19.40$22.40$20.90$30.00 08/07$20.90–$60.25$20.90--
$350.00Oct 16$24.80$28.40$26.60$44.40 07/22$26.55–$63.20$26.60--
$350.00Nov 20$31.50$34.90$33.20$39.30 06/23$32.85–$67.20$33.20--
$350.00Dec 18$36.50$39.60$38.05$46.70 08/05$37.35–$69.90$38.05--
$350.00Feb 19$42.20$45.60$43.90$59.60 07/23$43.70–$74.30$43.90--
$360.00Aug 21$18.50$21.70$20.10$32.60 08/06$20.10–$65.05$20.1051
$360.00Dec 18$41.70$44.80$43.25$52.90 08/05$42.30–$77.50$43.25--
$360.00Feb 19$47.80$51.20$49.50$57.60 08/07$49.45–$81.75$49.50--
$360.00Sep 18$24.10$26.90$25.50--$25.50–$38.20$24.1012
$340.00Aug 21$9.50$12.00$10.75$18.60 08/07$10.35–$47.75$10.7563
$340.00Sep 18$15.20$18.60$16.90$25.10 08/07$16.55–$52.35$16.90--
$340.00Oct 16$20.00$23.90$21.95$39.00 07/22$21.90–$55.80$21.95--
$340.00Nov 20$27.00$30.20$28.60$40.30 07/01$28.15–$59.85$28.60--
$340.00Dec 18$31.50$34.80$33.15$39.90 08/07$32.50–$62.40$33.15--
$340.00Feb 19$37.20$40.90$39.05$47.00 08/06$38.85–$67.65$39.05--
$370.00Aug 21$25.30$27.80$26.55$40.00 08/06$26.20–$74.35$26.5545
$370.00Feb 19$53.20$56.90$55.05$73.10 07/31$54.85–$89.45$55.05--
$370.00Dec 18$47.50$50.60$49.05--$48.60–$49.05$47.504
$330.00Aug 21$6.10$8.40$7.25$14.58 08/07$7.25–$40.20$7.25151
$330.00Sep 18$10.90$13.30$12.10$20.20 08/07$12.10–$45.05$12.10--
$330.00Oct 16$15.90$19.70$17.80$26.30 08/05$17.75–$48.40$17.80--
$330.00Nov 20$22.60$26.00$24.30$40.30 07/09$23.70–$53.15$24.30--
$330.00Dec 18$26.50$29.80$28.15$35.70 08/06$27.60–$55.65$28.15--
$330.00Feb 19$32.30$36.00$34.15$41.69 08/05$34.15–$61.05$34.15--
$380.00Aug 21$31.50$34.90$33.20$46.60 08/06$33.20–$83.75$33.20--
$380.00Sep 18$37.60$40.80$39.20$53.10 08/07$38.80–$85.95$39.20--
$380.00Nov 20$48.40$52.10$50.25$82.40 07/08$50.20–$91.00$50.25--
$380.00Feb 19$59.20$62.90$61.05$64.10 06/18$60.65–$96.95$61.05--
$320.00Aug 21$3.90$6.00$4.95$10.20 08/07$4.95–$32.90$4.9597
$320.00Sep 18$8.30$11.40$9.85$16.20 08/07$9.85–$38.05$9.8564
$320.00Oct 16$12.20$16.00$14.10$38.40 07/29$14.10–$41.65$14.104
$320.00Dec 18$22.60$25.80$24.20$31.50 08/06$23.85–$49.20$24.20--
$320.00Feb 19$28.60$31.90$30.25$42.00 07/22$30.25–$54.65$30.25--
$390.00Aug 21$39.00$43.40$41.20$60.10 06/29$41.10–$93.45$41.20--
$390.00Sep 18$44.70$47.90$46.30$78.00 07/10$45.85–$94.85$46.30--
$310.00Aug 21$2.30$4.90$3.60$7.40 08/07$3.25–$26.15$3.60212
$310.00Sep 18$5.80$8.80$7.30$13.60 08/06$7.30–$31.80$7.30174
$310.00Oct 16$9.70$12.90$11.30$17.20 08/04$11.30–$35.45$11.308
$310.00Nov 20$15.30$18.40$16.85$36.02 07/28$16.75–$40.35$16.85--
$310.00Dec 18$19.20$22.10$20.65$36.10 07/30$20.45–$43.25$20.6573
$310.00Feb 19$24.30$27.90$26.10$40.10 07/10$26.10–$48.65$26.10--
$400.00Aug 21$47.70$51.50$49.60$100.00 07/29$49.20–$102.95$49.60--
$400.00Sep 18$52.30$55.90$54.10$82.38 07/14$53.55–$104.25$54.10--
$400.00Oct 16$56.10$60.10$58.10$70.00 08/04$57.65–$105.75$58.10--
$400.00Dec 18$66.10$70.10$68.10$79.10 08/05$67.65–$110.05$68.10--
$300.00Aug 21$1.20$3.60$2.40$5.00 08/07$2.40–$20.45$2.40163
$300.00Sep 18$4.40$5.40$4.90$10.32 08/05$4.90–$26.00$4.9066
$300.00Oct 16$7.40$10.30$8.85$14.55 08/05$8.85–$29.90$8.85--
$300.00Nov 20$12.20$15.20$13.70$24.27 06/29$13.70–$34.75$13.70--
$300.00Dec 18$15.90$18.60$17.25$23.49 08/05$16.95–$37.80$17.2556
$300.00Feb 19$20.70$24.00$22.35$39.50 07/08$22.35–$42.95$22.35--
$410.00Aug 21$56.70$60.40$58.55$87.40 07/14$58.25–$113.05$58.55--
$410.00Nov 20$69.30$73.30$71.30$106.30 07/02$70.60–$117.10$71.30--
$290.00Aug 21$1.35$1.80$1.58$3.31 08/07$1.58–$15.55$1.58852
$290.00Sep 18$3.00$5.20$4.10$8.68 08/06$4.10–$20.90$4.1034
$290.00Oct 16$5.20$8.00$6.60$11.55 08/05$6.60–$24.95$6.60--
$290.00Nov 20$9.70$12.90$11.30$23.94 07/27$11.20–$29.50$11.30--
$290.00Dec 18$12.20$16.20$14.20$30.30 07/28$13.95–$32.65$14.20--
$290.00Feb 19$17.70$21.00$19.35$22.70 06/18$19.35–$37.50$19.35--
$420.00Oct 16$72.30$75.90$74.10$105.70 07/10$73.30–$124.10$74.10--
$280.00Aug 21$1.05$1.50$1.27$2.50 08/07$1.20–$11.45$1.27207
$280.00Sep 18$1.70$4.30$3.00$5.46 08/06$3.00–$16.50$3.00--
$280.00Oct 16$3.50$6.60$5.05$18.20 07/28$5.05–$20.45$5.05--
$280.00Nov 20$7.50$10.70$9.10$24.60 07/29$9.10–$25.00$9.10--
$280.00Dec 18$10.10$13.50$11.80$26.35 07/29$11.80–$28.00$11.80--
$280.00Feb 19$15.10$18.40$16.75$31.96 07/29$16.75–$32.50$16.75--
$430.00Sep 18$77.40$81.40$79.40$96.60 06/29$79.00–$133.15$79.40--
$430.00Oct 16$80.40$84.30$82.35$115.40 07/10$81.75–$133.95$82.35--
$430.00Nov 20$85.10$89.00$87.05$117.30 07/10$86.15–$135.50$87.05--
$430.00Feb 19$93.90$97.60$95.75$123.60 07/10$94.85–$139.10$95.75--
$270.00Aug 21$0.00$2.15$1.08$1.76 08/07$1.08–$8.20$1.08--
$270.00Sep 18$0.80$3.00$1.90$4.00 08/06$1.90–$12.75$1.90--
$270.00Oct 16$2.30$5.20$3.75$11.93 07/14$3.75–$16.50$3.75--
$270.00Nov 20$5.70$8.90$7.30$16.45 07/15$7.30–$21.25$7.30--
$270.00Dec 18$8.20$11.20$9.70$22.30 07/29$9.70–$23.45$9.7040
$270.00Feb 19$12.10$16.10$14.10$26.94 07/29$14.10–$28.05$14.10--
$440.00Aug 21$84.60$88.50$86.55$102.60 06/29$86.15–$142.95$86.55--
$260.00Aug 21$0.00$1.00$0.50$1.20 08/07$0.50–$6.60$0.50--
$260.00Sep 18$0.65$2.75$1.70$5.50 07/31$1.70–$9.70$1.70--
$260.00Oct 16$1.15$4.10$2.63$9.83 07/14$2.63–$13.10$2.63--
$260.00Nov 20$4.30$6.50$5.40$16.70 07/29$5.40–$17.20$5.40--
$260.00Dec 18$6.50$8.10$7.30$16.30 07/30$7.30–$19.50$7.30--
$260.00Feb 19$10.50$13.60$12.05$22.75 07/29$12.05–$23.95$12.05--
$450.00Aug 21$94.60$98.30$96.45$130.50 07/06$95.85–$152.95$96.45--
$250.00Aug 21$0.00$0.90$0.45$1.17 08/05$0.45–$5.10$0.45--
$250.00Sep 18$0.05$3.30$1.67$3.22 08/05$1.67–$7.25$1.67--
$250.00Oct 16$0.40$3.70$2.05$8.10 07/10$2.05–$10.05$2.05--
$250.00Nov 20$3.50$5.40$4.45$13.99 07/17$4.45–$14.10$4.45--
$250.00Dec 18$4.90$7.20$6.05$16.00 07/29$6.05–$16.35$6.05--
$250.00Feb 19$8.60$11.80$10.20$12.40 08/07$10.20–$20.30$10.20--
$240.00Aug 21$0.00$2.60$1.30$0.70 08/06$0.85–$2.70$0.70--
$240.00Sep 18$0.05$2.20$1.13$2.28 08/05$1.13–$5.45$1.13--
$240.00Oct 16$0.10$3.40$1.75$6.00 07/14$1.75–$7.70$1.75--
$240.00Nov 20$2.25$4.80$3.53$6.10 08/05$3.53–$11.35$3.53--
$240.00Dec 18$3.70$6.20$4.95$8.90 06/30$4.95–$13.55$4.95--
$230.00Aug 21$0.00$1.75$0.88$0.40 08/07$0.20–$2.68$0.40--
$230.00Sep 18$0.00$1.90$0.95$1.12 08/05$0.95–$3.58$0.95--
$230.00Oct 16$0.05$3.20$1.63$2.90 08/04$1.63–$5.95$1.63--

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 595
Total Puts 324
Put/Call Ratio 0.54
Net Difference 271

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,738
Total Puts 1,298
Average Put/Call Ratio 0.76
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