Tour v509
KEYS
KEYSIGHT TECHNOLOGIE
$357.82 +1.12%
$357.70 (-0.03%)🌙
as of 08/14 06:41 PM
(8/13 18:43) ◀
|
Friday, August 14, 2026 (6:41pm)
January 2026
|
▶ (8/17 18:00)
◀ 8/14 18:41 ▶

Option Volume

Detail
ℹ
Current (08/14) 664
Calls: 340 (51%)
Puts: 324 (49%)
Prior (08/13) 919
Calls: 595 (65%)
Puts: 324 (35%)
Current vs Prior -27.75%
Calls: -42.86% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 4,135
Calls: 2,734 (66%)
Puts: 1,401 (34%)
Prior 7-Day Average 590
Calls: 390 (66%)
Puts: 200 (34%)
Current vs Prior 7-Day Avg +12.41%
Calls: -12.95%
Puts: +61.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.03M
Calls: $829.3K (80%)
Puts: $201.5K (20%)
Prior (08/13) $972.3K
Calls: $792.5K (82%)
Puts: $179.8K (18%)
Current vs Prior +6.02%
Calls: +4.65%
Puts: +12.07%
Prior 7-Day Total $6.41M
Calls: $4.52M (71%)
Puts: $1.89M (29%)
Prior 7-Day Average $915.2K
Calls: $645.5K (71%)
Puts: $269.7K (29%)
Current vs Prior 7-Day Avg +12.63%
Calls: +28.47%
Puts: -25.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.95
Prior (08/13) 0.54
Current vs Prior +75.00%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +21.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 6,404
Calls: 4,144 (65%)
Puts: 2,260 (35%)
Prior (08/13) 5,413
Calls: 3,037 (56%)
Puts: 2,376 (44%)
Current vs Prior +18.31%
Prior 7-Day Total 25,394
Calls: 17,021 (67%)
Puts: 8,373 (33%)
Prior 7-Day Average 3,627
Calls: 2,431 (67%)
Puts: 1,196 (33%)
Current vs Prior 7-Day Avg +76.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.96% | 14.27%10.96% | 14.27%
Prior 10.92% | 14.61%10.92% | 14.61%
Current vs Prior +0.30% | -2.35%+0.30% | -2.35%
Prior 7-Day Avg 12.33% | 16.00%12.33% | 16.00%
Current vs 7-Day Avg -11.15% | -10.85%-11.15% | -10.85%
Prior 7-Day Eod 10.92% | 14.61%10.92% | 14.61%
Current vs 7-Day Eod +0.30% | -2.35%+0.30% | -2.35%
Sentiment BEARISHBEARISH

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 80% of dollar volume in calls ($829.3K) vs puts ($201.5K). P/C ratio rising 75% - increased hedging/bearish positioning. Call-heavy open interest (4,144 calls vs 2,260 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.9%, best 4.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2149.5052.70$51.106.3%10.87--
$340.00Sep 1832.9035.40$34.157.3%10.66--
$350.00Sep 1827.2029.60$28.408.5%160.59379
$330.00Aug 2133.2036.40$34.809.2%10.7759
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1864.8067.60$66.204.2%10.82--
$390.00Sep 1840.9043.30$42.105.7%10.671

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. 12 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2149.5052.70$51.106.3%10.87--
$330.00Aug 2133.2036.40$34.809.2%10.7759
$340.00Aug 2125.7029.50$27.6013.8%20.69191
$340.00Sep 1832.9035.40$34.157.3%10.66--
$350.00Aug 2119.5023.30$21.4017.8%170.60418
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1864.8067.60$66.204.2%10.82--
$390.00Sep 1840.9043.30$42.105.7%10.671
$370.00Aug 2121.5024.90$23.2014.7%10.5947
$370.00Sep 1827.3030.70$29.0011.7%20.558

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 433, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1813.4016.20$14.8018.9%890.39--
$380.00Aug 217.509.20$8.3520.4%320.32238
$350.00Aug 2119.5023.30$21.4017.8%170.60418
$350.00Sep 1827.2029.60$28.408.5%160.59379
$390.00Aug 214.606.50$5.5534.2%100.24240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.951.30$1.1331.0%1010.05846
$330.00Aug 214.107.70$5.9061.0%460.23164
$320.00Aug 212.404.70$3.5564.8%250.15109
$350.00Aug 2111.3014.20$12.7522.7%130.4076
$310.00Aug 212.403.90$3.1547.6%100.13202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 62.0%, max 64.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1886.8%52.7%64.7%16555
$360.00Aug 21Sep 1885.8%52.4%63.8%16538
$350.00Aug 21Sep 1884.1%51.7%62.6%33797
$340.00Aug 21Sep 1884.9%52.6%61.4%3191
$380.00Aug 21Sep 1885.2%52.8%61.4%121238
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1886.8%52.7%64.7%355
$350.00Aug 21Sep 1884.1%51.7%62.6%1476

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 24.00, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$4.10$5.90$4.1052%1.44$364.10
$390.00$400.00Sep 18$2.20$7.80$2.2033%3.55$392.20
$360.00$370.00Aug 21$3.90$6.10$3.9050%1.56$363.90
$340.00$350.00Sep 18$5.75$4.25$5.7566%0.74$345.75
$370.00$380.00Sep 18$3.60$6.40$3.6046%1.78$373.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Aug 21$0.40$9.60$0.4016%24.00$319.60
$310.00$300.00Aug 21$0.98$9.02$0.9813%9.20$309.02
$350.00$340.00Aug 21$3.85$6.15$3.8540%1.60$346.15
$370.00$350.00Aug 21$10.45$9.55$10.4559%0.91$359.55
$340.00$330.00Aug 21$3.00$7.00$3.0031%2.33$337.00

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 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Aug 21$2.80$2.80$7.2068%0.39$382.80
$410.00$420.00Sep 18$1.95$1.95$8.0577%0.24$411.95
$370.00$380.00Aug 21$3.55$3.55$6.4559%0.55$373.55
$410.00$420.00Aug 21$0.87$0.87$9.1387%0.10$410.87
$400.00$410.00Aug 21$1.20$1.20$8.8082%0.14$401.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$300.00Sep 18$14.02$14.02$35.9859%0.39$335.98
$330.00$320.00Aug 21$2.35$2.35$7.6577%0.31$327.65
$300.00$290.00Aug 21$1.04$1.04$8.9691%0.12$298.96
$340.00$330.00Aug 21$3.00$3.00$7.0069%0.43$337.00
$350.00$340.00Aug 21$3.85$3.85$6.1560%0.63$346.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $6.40, cheapest $5.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$6.5086.8%52.7%
$360.00Aug 21Sep 18$6.7085.8%52.4%
$380.00Aug 21Sep 18$6.4585.2%52.8%
$350.00Aug 21Sep 18$7.0084.1%51.7%
$340.00Aug 21Sep 18$6.5584.9%52.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$5.8086.8%52.7%
$350.00Aug 21Sep 18$5.8084.1%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 9.54% of stock, avg 11.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$21.40$12.75$34.15$315.85$384.159.54%
$370.00Aug 21$11.90$23.20$35.10$334.90$405.109.81%
$340.00Aug 21$27.60$8.90$36.50$303.50$376.5010.20%
$330.00Aug 21$34.80$5.90$40.70$289.30$370.7011.37%
$350.00Sep 18$28.40$18.55$46.95$303.05$396.9513.12%
$370.00Sep 18$18.40$29.00$47.40$322.60$417.4013.25%
$390.00Sep 18$11.55$42.10$53.65$336.35$443.6514.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.62% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$310.00Aug 21$2.65$3.15$5.80$304.20$415.80
$410.00$320.00Aug 21$2.65$3.55$6.20$313.80$416.20
$400.00$310.00Aug 21$3.85$3.15$7.00$303.00$407.00
$400.00$320.00Aug 21$3.85$3.55$7.40$312.60$407.40
$410.00$330.00Aug 21$2.65$5.90$8.55$321.45$418.55
$390.00$310.00Aug 21$5.55$3.15$8.70$301.30$398.70
$390.00$320.00Aug 21$5.55$3.55$9.10$310.90$399.10
$400.00$330.00Aug 21$3.85$5.90$9.75$320.25$409.75
$390.00$330.00Aug 21$5.55$5.90$11.45$318.55$401.45
$410.00$300.00Sep 18$7.30$4.53$11.83$288.17$421.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.62, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300380/390Aug 21$3.84$6.1659%0.62$296.16$383.84
290/300410/420Aug 21$1.91$8.0978%0.24$298.09$411.91
320/330380/390Aug 21$5.15$4.8545%1.06$324.85$385.15
320/330410/420Aug 21$3.22$6.7864%0.47$326.78$413.22
290/300400/410Aug 21$2.24$7.7673%0.29$297.76$402.24
320/330400/410Aug 21$3.55$6.4559%0.55$326.45$403.55
330/340380/390Aug 21$5.80$4.2036%1.38$334.20$385.80
330/340410/420Aug 21$3.87$6.1356%0.63$336.13$413.87
290/300390/400Aug 21$2.74$7.2667%0.38$297.26$392.74
320/330390/400Aug 21$4.05$5.9553%0.68$325.95$394.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 27.57, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$0.35$9.6518%27.57
$340.00$350.00$360.00Aug 21$0.60$9.4019%15.67
$400.00$410.00$420.00Sep 18$0.10$9.9010%99.00
$390.00$400.00$410.00Sep 18$0.15$9.8510%65.67
$370.00$380.00$390.00Sep 18$0.35$9.6513%27.57
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$370.00$390.00Sep 18$2.65$17.3526%6.55
$320.00$330.00$340.00Aug 21$0.65$9.3516%14.38
$330.00$340.00$350.00Aug 21$0.85$9.1517%10.76
$310.00$320.00$330.00Aug 21$1.95$8.0510%4.13

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 $-2.30, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Aug 21-$0.91$9.09
$400.00$410.001:2Aug 21-$1.45$8.55
$380.00$390.001:2Aug 21-$2.75$7.25
$390.00$400.001:2Aug 21-$2.15$7.85
$370.00$380.001:2Aug 21-$4.80$5.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$2.30$17.70
$420.00$390.001:2Sep 18-$18.00$12.00
$370.00$350.001:2Sep 18-$8.10$11.90
$330.00$320.001:2Aug 21-$1.20$8.80
$300.00$290.001:2Aug 21-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.72%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$16.900.463.4%4.72%8.13%10375
$360.00Sep 18$21.200.520.6%5.92%6.53%8184
$380.00Sep 18$13.400.396.2%3.74%9.94%89--
$390.00Sep 18$9.900.339.0%2.77%11.76%238
$400.00Sep 18$7.500.2811.8%2.10%13.88%446
$410.00Sep 18$6.100.2314.6%1.70%16.29%151
$360.00Aug 21$14.500.500.6%4.05%4.66%8354
$370.00Aug 21$10.000.413.4%2.79%6.20%6180
$420.00Sep 18$3.800.1817.4%1.06%18.44%1190
$380.00Aug 21$7.500.326.2%2.10%8.29%32238

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 12-18 call last traded $41.73 on 07/29 (now $77.20/$79.40) — try a limit near $77.20. Also watch the $280.00 09-18 call last traded $72.60 on 06/26 (now $80.70/$83.20) — try a limit near $80.70; the $330.00 02-19 call last traded $53.05 on 07/14 (now $66.30/$68.60) — try a limit near $66.30. Most tradeable put: the $390.00 09-18 put last traded $78.00 on 07/10 (now $40.90/$43.30) — try a limit near $42.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$14.50$17.10$15.80$12.00 08/07$3.13–$15.80$14.50354
$360.00Sep 18$21.20$23.80$22.50$18.10 08/06$6.55–$22.50$21.20184
$360.00Oct 16$28.30$31.00$29.65$24.90 08/06$10.30–$29.65$28.30--
$360.00Nov 20$36.60$39.40$38.00$21.10 07/27$15.50–$38.00$36.60--
$360.00Dec 18$41.70$45.30$43.50$21.30 07/28$19.00–$43.50$41.70--
$360.00Feb 19$51.10$53.70$52.40$47.07 08/04$26.30–$52.40$51.10--
$350.00Aug 21$19.50$23.30$21.40$15.60 08/07$4.60–$21.40$19.50418
$350.00Sep 18$27.20$29.60$28.40$22.10 08/07$8.65–$28.40$27.20379
$350.00Oct 16$34.00$36.00$35.00$20.20 07/31$12.35–$35.00$34.004
$350.00Nov 20$41.50$44.50$43.00$35.73 08/05$17.85–$43.00$41.50--
$350.00Dec 18$46.60$49.80$48.20$32.20 08/03$21.90–$48.20$46.6097
$350.00Feb 19$55.30$57.50$56.40$51.85 08/04$28.80–$56.40$55.30--
$370.00Aug 21$10.00$13.80$11.90$8.60 08/07$2.20–$11.90$10.00180
$370.00Sep 18$16.90$19.90$18.40$16.00 08/05$5.60–$18.40$16.90375
$370.00Oct 16$23.30$26.00$24.65$14.40 07/31$8.80–$24.65$23.30--
$370.00Nov 20$31.30$35.00$33.15$15.50 07/28$13.65–$33.15$31.30--
$370.00Dec 18$37.40$40.30$38.85$32.50 08/07$16.70–$38.85$37.4063
$370.00Feb 19$46.20$49.80$48.00$37.90 07/23$23.50–$48.00$46.20--
$340.00Aug 21$25.70$29.50$27.60$20.30 08/07$6.10–$27.60$25.70191
$340.00Sep 18$32.90$35.40$34.15$26.90 08/07$10.65–$34.15$32.90--
$340.00Oct 16$39.10$41.50$40.30$35.00 08/04$14.90–$40.30$39.10--
$340.00Nov 20$46.80$49.50$48.15$42.90 08/04$20.80–$48.15$46.80--
$340.00Dec 18$51.50$54.80$53.15$36.30 08/03$24.55–$53.15$51.50--
$340.00Feb 19$61.10$63.60$62.35$34.66 07/28$31.95–$62.35$61.10--
$380.00Aug 21$7.50$9.20$8.35$6.60 08/07$1.80–$8.50$7.50238
$380.00Sep 18$13.40$16.20$14.80$11.80 08/07$4.40–$14.80$13.40--
$380.00Oct 16$20.00$23.00$21.50$19.35 08/05$7.30–$21.50$20.001
$380.00Nov 20$27.90$30.70$29.30$21.80 07/21$11.25–$29.30$27.90--
$380.00Dec 18$33.40$36.50$34.95$29.60 08/06$14.80–$34.95$33.4063
$380.00Feb 19$41.80$45.70$43.75$29.80 07/24$21.00–$43.75$41.80--
$330.00Aug 21$33.20$36.40$34.80$24.50 08/05$8.15–$34.80$33.2059
$330.00Sep 18$39.20$42.40$40.80$32.87 08/05$13.25–$40.80$39.20--
$330.00Oct 16$44.80$47.50$46.15$29.98 07/20$17.85–$46.15$44.80--
$330.00Nov 20$51.60$55.50$53.55$45.26 08/05$23.85–$53.55$51.60--
$330.00Dec 18$57.10$60.50$58.80$39.25 08/03$28.40–$58.80$57.10--
$330.00Feb 19$66.30$68.60$67.45$53.05 07/14$34.90–$67.45$66.304
$390.00Aug 21$4.60$6.50$5.55$4.70 08/06$1.73–$6.05$4.70240
$390.00Sep 18$9.90$13.20$11.55$10.90 08/05$3.68–$11.60$10.9038
$390.00Nov 20$23.50$27.30$25.40$22.00 08/04$9.85–$25.40$23.50--
$390.00Dec 18$29.70$32.90$31.30$27.00 08/05$12.55–$31.30$29.70--
$390.00Feb 19$38.20$42.10$40.15$39.08 06/26$19.05–$40.15$39.08--
$320.00Aug 21$40.80$44.20$42.50$31.35 08/07$11.10–$42.50$40.80--
$320.00Sep 18$45.90$49.40$47.65$36.00 08/05$16.50–$47.65$45.90--
$320.00Oct 16$51.80$54.50$53.15$45.50 08/07$21.40–$53.15$51.80--
$320.00Nov 20$58.00$61.50$59.75$45.39 07/09$27.35–$59.75$58.00--
$320.00Dec 18$63.50$66.50$65.00$31.90 07/29$31.85–$65.00$63.50--
$320.00Feb 19$71.70$74.40$73.05$53.10 07/24$38.35–$73.05$71.70--
$400.00Aug 21$3.30$4.40$3.85$3.50 08/04$1.30–$4.60$3.50122
$400.00Sep 18$7.50$11.20$9.35$8.80 08/05$3.13–$9.45$8.8046
$400.00Oct 16$13.20$16.50$14.85$12.00 08/07$5.05–$14.85$13.20--
$400.00Nov 20$20.20$24.10$22.15$18.50 08/04$8.30–$22.15$20.20--
$400.00Dec 18$26.40$30.00$28.20$23.40 08/05$11.00–$28.20$26.4067
$400.00Feb 19$34.70$38.60$36.65$31.20 08/07$17.25–$36.65$34.70--
$310.00Aug 21$49.50$52.70$51.10$15.10 07/29$14.65–$51.10$49.50--
$310.00Sep 18$54.20$57.10$55.65$34.30 08/03$20.35–$55.65$54.20--
$310.00Oct 16$58.70$62.00$60.35$37.54 07/31$25.25–$60.35$58.70--
$310.00Nov 20$64.60$68.50$66.55$36.08 07/28$31.35–$66.55$64.60--
$310.00Dec 18$69.80$73.00$71.40$49.90 07/31$35.65–$71.40$69.8072
$310.00Feb 19$77.80$80.80$79.30$55.69 08/03$42.80–$79.30$77.80--
$410.00Aug 21$1.00$4.30$2.65$3.70 08/04$0.73–$3.45$2.6522
$410.00Sep 18$6.10$8.50$7.30$6.70 08/05$2.35–$7.50$6.7051
$410.00Oct 16$10.70$14.00$12.35$12.00 08/04$4.30–$12.35$12.00--
$410.00Nov 20$18.10$21.00$19.55$16.10 08/04$7.30–$19.55$18.10--
$410.00Dec 18$23.30$26.60$24.95$20.80 08/07$9.20–$24.95$23.30--
$410.00Feb 19$32.00$34.70$33.35$38.43 06/24$15.55–$33.35$33.35--
$300.00Aug 21$58.50$61.80$60.15$46.71 08/06$18.95–$60.15$58.50--
$300.00Sep 18$62.70$65.40$64.05$38.80 07/16$24.75–$64.05$62.70--
$300.00Oct 16$66.10$69.50$67.80$55.00 08/05$29.70–$67.80$66.10--
$300.00Nov 20$71.80$75.60$73.70$58.00 07/22$35.75–$73.70$71.80--
$300.00Dec 18$77.20$79.40$78.30$41.73 07/29$39.60–$78.30$77.2046
$300.00Feb 19$84.20$87.10$85.65$60.10 07/31$46.90–$85.65$84.20--
$420.00Aug 21$1.45$2.10$1.78$2.82 08/04$0.65–$2.72$1.7823
$420.00Sep 18$3.80$6.90$5.35$4.60 08/07$1.83–$5.70$4.60190
$420.00Oct 16$8.60$11.60$10.10$9.50 08/04$3.60–$10.45$9.50--
$420.00Nov 20$14.90$18.80$16.85$13.20 08/07$6.60–$16.85$14.90--
$420.00Dec 18$20.60$24.00$22.30$16.53 07/13$8.35–$22.30$20.60--
$420.00Feb 19$28.90$31.60$30.25$21.60 07/02$14.05–$30.25$28.9031
$290.00Aug 21$68.00$71.20$69.60$41.50 07/15$24.35–$69.60$68.00--
$290.00Sep 18$70.60$74.10$72.35$57.50 08/06$29.90–$72.35$70.60--
$290.00Nov 20$79.40$83.10$81.25$69.50 08/06$40.15–$81.25$79.40--
$290.00Dec 18$83.90$86.60$85.25$46.80 07/29$44.65–$85.25$83.90--
$290.00Feb 19$90.40$93.80$92.10$74.30 07/22$51.85–$92.10$90.40--
$430.00Aug 21$0.05$3.20$1.63$1.63 08/05$0.55–$1.90$1.63--
$430.00Sep 18$3.50$5.50$4.50$3.80 08/06$1.53–$4.75$3.80--
$430.00Oct 16$7.10$9.80$8.45$2.60 07/29$2.65–$8.45$7.10--
$280.00Aug 21$77.60$80.80$79.20$61.30 08/06$30.10–$79.20$77.60--
$280.00Sep 18$80.70$83.20$81.95$72.60 06/26$36.00–$81.95$80.7011
$280.00Oct 16$82.60$86.10$84.35$40.60 07/29$40.05–$84.35$82.60--
$280.00Dec 18$90.80$94.10$92.45$63.57 08/03$49.95–$92.45$90.80--
$270.00Aug 21$86.80$90.60$88.70$48.20 07/30$37.10–$88.70$86.80--
$270.00Sep 18$89.80$92.50$91.15$73.90 08/06$41.70–$91.15$89.80--
$270.00Oct 16$91.40$94.90$93.15$65.70 07/24$45.90–$93.15$91.40--
$270.00Nov 20$95.40$99.10$97.25$78.80 07/22$51.85–$97.25$95.40--
$270.00Dec 18$98.80$102.00$100.40$103.25 06/15$55.40–$100.40$100.40--
$270.00Feb 19$105.50$108.40$106.95$73.70 07/16$62.05–$106.95$105.50--
$260.00Aug 21$96.90$100.40$98.65$79.80 08/06$43.95–$98.65$96.90--
$260.00Sep 18$98.20$102.00$100.10$71.00 07/02$48.80–$100.10$98.20--
$260.00Oct 16$100.40$103.90$102.15$52.70 07/29$52.70–$102.15$100.40--
$260.00Dec 18$108.00$110.30$109.15$65.20 07/29$61.60–$109.15$108.00--
$250.00Dec 18$116.40$118.80$117.60--$117.60–$117.60—$116.4039
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$16.40$19.20$17.80$32.60 08/06$17.80–$65.05$17.80--
$360.00Dec 18$39.10$41.80$40.45$52.90 08/05$40.45–$77.50$40.45--
$360.00Feb 19$45.00$49.00$47.00$57.60 08/07$47.00–$81.75$47.00--
$350.00Aug 21$11.30$14.20$12.75$24.93 08/07$12.75–$56.10$12.7576
$350.00Sep 18$17.40$19.70$18.55$30.00 08/07$18.55–$60.25$18.55--
$350.00Oct 16$22.50$25.50$24.00$44.40 07/22$24.00–$63.20$24.00--
$350.00Nov 20$29.10$32.10$30.60$39.30 06/23$30.60–$67.20$30.60--
$350.00Dec 18$34.00$36.70$35.35$46.70 08/05$35.35–$69.90$35.35--
$350.00Feb 19$39.90$43.70$41.80$59.60 07/23$41.80–$74.30$41.80--
$370.00Aug 21$21.50$24.90$23.20$40.00 08/06$23.20–$74.35$23.2047
$370.00Feb 19$50.70$54.80$52.75$73.10 07/31$52.75–$89.45$52.75--
$370.00Sep 18$27.30$30.70$29.00--$29.00–$29.00—$27.308
$340.00Aug 21$7.10$10.70$8.90$18.60 08/07$8.90–$47.75$8.90--
$340.00Sep 18$13.30$15.80$14.55$25.10 08/07$14.55–$52.35$14.55--
$340.00Oct 16$18.00$21.00$19.50$39.00 07/22$19.50–$55.80$19.50--
$340.00Nov 20$24.60$27.50$26.05$40.30 07/01$26.05–$59.85$26.05--
$340.00Dec 18$29.00$32.10$30.55$39.90 08/07$30.55–$62.40$30.55--
$340.00Feb 19$36.10$38.50$37.30$47.00 08/06$37.30–$67.65$37.30--
$380.00Aug 21$28.10$31.70$29.90$46.60 08/06$29.90–$83.75$29.90--
$380.00Sep 18$33.20$36.70$34.95$53.10 08/07$34.95–$85.95$34.95--
$380.00Nov 20$45.30$49.20$47.25$82.40 07/08$47.25–$91.00$47.25--
$380.00Feb 19$56.70$60.40$58.55$64.10 06/18$58.55–$96.95$58.55--
$330.00Aug 21$4.10$7.70$5.90$14.58 08/07$5.90–$40.20$5.90164
$330.00Sep 18$10.20$12.50$11.35$20.20 08/07$11.35–$45.05$11.35--
$330.00Oct 16$14.70$17.50$16.10$26.30 08/05$16.10–$48.40$16.10--
$330.00Nov 20$20.40$23.80$22.10$40.30 07/09$22.10–$53.15$22.10--
$330.00Dec 18$24.10$27.90$26.00$35.70 08/06$26.00–$55.65$26.00--
$330.00Feb 19$31.60$34.10$32.85$41.69 08/05$32.85–$61.05$32.85--
$390.00Aug 21$35.90$38.70$37.30$60.10 06/29$37.30–$93.45$37.30--
$390.00Sep 18$40.90$43.30$42.10$78.00 07/10$42.10–$94.85$42.101
$320.00Aug 21$2.40$4.70$3.55$10.20 08/07$3.55–$32.90$3.55109
$320.00Sep 18$7.00$10.00$8.50$16.20 08/07$8.50–$38.05$8.50--
$320.00Oct 16$11.40$14.00$12.70$38.40 07/29$12.70–$41.65$12.70--
$320.00Dec 18$21.20$23.90$22.55$31.50 08/06$22.55–$49.20$22.55--
$320.00Feb 19$27.50$30.30$28.90$42.00 07/22$28.90–$54.65$28.90--
$400.00Aug 21$43.90$47.10$45.50$100.00 07/29$45.50–$102.95$45.50--
$400.00Sep 18$48.30$51.00$49.65$82.38 07/14$49.65–$104.25$49.65--
$400.00Oct 16$52.60$56.50$54.55$70.00 08/04$54.55–$105.75$54.55--
$400.00Dec 18$63.10$66.50$64.80$79.10 08/05$64.80–$110.05$64.80--
$310.00Aug 21$2.40$3.90$3.15$7.40 08/07$3.15–$26.15$3.15202
$310.00Sep 18$5.50$7.80$6.65$13.60 08/06$6.65–$31.80$6.65--
$310.00Oct 16$8.00$11.50$9.75$17.20 08/04$9.75–$35.45$9.75--
$310.00Nov 20$13.60$17.00$15.30$36.02 07/28$15.30–$40.35$15.30--
$310.00Dec 18$17.10$20.50$18.80$36.10 07/30$18.80–$43.25$18.80--
$310.00Feb 19$23.70$26.30$25.00$40.10 07/10$25.00–$48.65$25.005
$410.00Aug 21$52.70$55.50$54.10$87.40 07/14$54.10–$113.05$54.10--
$410.00Nov 20$65.50$69.20$67.35$106.30 07/02$67.35–$117.10$67.35--
$300.00Aug 21$0.85$3.50$2.17$5.00 08/07$2.17–$20.45$2.17163
$300.00Sep 18$2.85$6.20$4.53$10.32 08/05$4.53–$26.00$4.53149
$300.00Oct 16$6.10$9.40$7.75$14.55 08/05$7.75–$29.90$7.75--
$300.00Nov 20$10.80$14.30$12.55$24.27 06/29$12.55–$34.75$12.55--
$300.00Dec 18$14.00$17.40$15.70$23.49 08/05$15.70–$37.80$15.70--
$300.00Feb 19$19.70$23.10$21.40$39.50 07/08$21.40–$42.95$21.40--
$420.00Oct 16$68.50$71.00$69.75$105.70 07/10$69.75–$124.10$69.75--
$290.00Aug 21$0.95$1.30$1.13$3.31 08/07$1.13–$15.55$1.13846
$290.00Sep 18$2.20$4.80$3.50$8.68 08/06$3.50–$20.90$3.50--
$290.00Oct 16$4.00$7.60$5.80$11.55 08/05$5.80–$24.95$5.80--
$290.00Nov 20$8.30$11.90$10.10$23.94 07/27$10.10–$29.50$10.10--
$290.00Dec 18$11.40$14.80$13.10$30.30 07/28$13.10–$32.65$13.10--
$290.00Feb 19$16.10$20.30$18.20$22.70 06/18$18.20–$37.50$18.20--
$430.00Sep 18$73.70$76.50$75.10$96.60 06/29$75.10–$133.15$75.10--
$430.00Oct 16$76.80$80.00$78.40$115.40 07/10$78.40–$133.95$78.40--
$430.00Nov 20$81.00$84.70$82.85$117.30 07/10$82.85–$135.50$82.85--
$430.00Feb 19$91.20$94.00$92.60$123.60 07/10$92.60–$139.10$92.60--
$280.00Aug 21$0.65$1.00$0.83$2.50 08/07$0.83–$11.45$0.83220
$280.00Sep 18$0.95$4.10$2.53$5.46 08/06$2.53–$16.50$2.53--
$280.00Oct 16$2.80$6.00$4.40$18.20 07/28$4.40–$20.45$4.40--
$280.00Nov 20$6.30$9.80$8.05$24.60 07/29$8.05–$25.00$8.05--
$280.00Dec 18$8.70$12.60$10.65$26.35 07/29$10.65–$28.00$10.65--
$280.00Feb 19$13.70$17.40$15.55$31.96 07/29$15.55–$32.50$15.55--
$440.00Aug 21$80.60$84.50$82.55$102.60 06/29$82.55–$142.95$82.55--
$270.00Aug 21$0.00$0.85$0.43$1.76 08/07$0.43–$8.20$0.43179
$270.00Sep 18$0.70$2.10$1.40$4.00 08/06$1.40–$12.75$1.40--
$270.00Oct 16$1.55$4.60$3.08$11.93 07/14$3.08–$16.50$3.08--
$270.00Nov 20$4.30$8.10$6.20$16.45 07/15$6.20–$21.25$6.20--
$270.00Dec 18$8.00$10.60$9.30$22.30 07/29$9.30–$23.45$9.30--
$270.00Feb 19$12.40$15.00$13.70$26.94 07/29$13.70–$28.05$13.70--
$450.00Aug 21$90.50$94.10$92.30$130.50 07/06$92.30–$152.95$92.30--
$260.00Aug 21$0.00$0.50$0.25$1.20 08/07$0.25–$6.60$0.2574
$260.00Sep 18$0.05$3.40$1.73$5.50 07/31$1.70–$9.70$1.73--
$260.00Oct 16$0.65$3.90$2.28$9.83 07/14$2.28–$13.10$2.28--
$260.00Nov 20$3.00$7.20$5.10$16.70 07/29$5.10–$17.20$5.10--
$260.00Dec 18$6.00$7.60$6.80$16.30 07/30$6.80–$19.50$6.80--
$260.00Feb 19$9.90$13.00$11.45$22.75 07/29$11.45–$23.95$11.45--
$250.00Aug 21$0.00$2.70$1.35$1.17 08/05$0.45–$5.10$1.17--
$250.00Sep 18$0.05$3.10$1.58$3.22 08/05$1.58–$7.25$1.58--
$250.00Oct 16$0.05$3.70$1.88$8.10 07/10$1.88–$10.05$1.88--
$250.00Nov 20$2.45$5.60$4.03$13.99 07/17$4.03–$14.10$4.03--
$250.00Dec 18$5.10$7.70$6.40$16.00 07/29$6.05–$16.35$6.40--
$250.00Feb 19$8.00$11.20$9.60$12.40 08/07$9.60–$20.30$9.60--
$240.00Aug 21$0.00$2.60$1.30$0.70 08/06$0.85–$2.70$0.70--
$240.00Sep 18$0.05$2.80$1.42$2.28 08/05$1.13–$5.45$1.42--
$240.00Oct 16$0.05$3.20$1.63$6.00 07/14$1.63–$7.70$1.63--
$240.00Nov 20$1.60$4.70$3.15$6.10 08/05$3.15–$11.35$3.15--
$240.00Dec 18$3.20$6.50$4.85$8.90 06/30$4.85–$13.55$4.85--
$230.00Aug 21$0.00$2.50$1.25$0.40 08/07$0.20–$2.68$0.40--
$230.00Sep 18$0.05$2.60$1.33$1.12 08/05$0.95–$3.50$1.12--
$230.00Oct 16$0.05$3.00$1.53$2.90 08/04$1.53–$5.95$1.53--
$190.00Dec 18$0.50$3.70$2.10--$2.10–$2.10—$0.5017

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 340
Total Puts 324
Put/Call Ratio 0.95
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,734
Total Puts 1,401
Average Put/Call Ratio 0.79
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