Tour v509
KEYS
KEYSIGHT TECHNOLOGIE
$341.00 -5.58%
$351.00 (+2.93%)🌙
as of 08/18 06:00 PM
(8/18 14:06) ◀
|
Tuesday, August 18, 2026 (6:00pm)
January 2026
|
▶ (8/19 10:00)
◀ 8/18 18:00 ▶

Option Volume

Detail
ℹ
Current (08/18) 12,815
Calls: 7,923 (62%)
Puts: 4,892 (38%)
Prior (08/17) 2,912
Calls: 1,333 (46%)
Puts: 1,579 (54%)
Current vs Prior +340.08%
Calls: +494.37% (Calls)
Puts: +209.82% (Puts)
Prior 7-Day Total 7,031
Calls: 4,032 (57%)
Puts: 2,999 (43%)
Prior 7-Day Average 1,004
Calls: 576 (57%)
Puts: 428 (43%)
Current vs Prior 7-Day Avg +1175.85%
Calls: +1275.52%
Puts: +1041.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $8.70M
Calls: $7.00M (80%)
Puts: $1.70M (20%)
Prior (08/17) $2.17M
Calls: $1.28M (59%)
Puts: $893.4K (41%)
Current vs Prior +300.30%
Calls: +447.10%
Puts: +90.03%
Prior 7-Day Total $7.50M
Calls: $5.20M (69%)
Puts: $2.30M (31%)
Prior 7-Day Average $1.07M
Calls: $742.6K (69%)
Puts: $328.6K (31%)
Current vs Prior 7-Day Avg +712.02%
Calls: +842.78%
Puts: +416.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.62
Prior (08/17) 1.18
Current vs Prior -47.88%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -28.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 17,961
Calls: 10,757 (60%)
Puts: 7,204 (40%)
Prior (08/17) 15,981
Calls: 9,845 (62%)
Puts: 6,136 (38%)
Current vs Prior +12.39%
Prior 7-Day Total 41,287
Calls: 26,675 (65%)
Puts: 14,612 (35%)
Prior 7-Day Average 5,898
Calls: 3,810 (65%)
Puts: 2,087 (35%)
Current vs Prior 7-Day Avg +204.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.82% | 14.15%10.82% | 14.15%
Prior 10.55% | 14.07%10.55% | 14.07%
Current vs Prior +2.57% | +0.59%+2.57% | +0.59%
Prior 7-Day Avg 11.60% | 15.14%11.60% | 15.14%
Current vs 7-Day Avg -6.69% | -6.54%-6.69% | -6.54%
Prior 7-Day Eod 10.55% | 14.07%10.55% | 14.07%
Current vs 7-Day Eod +2.57% | +0.59%+2.57% | +0.59%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.41% | 9.59%
Calls: 16.08% | 10.92%
Puts: 18.75% | 8.26%
Prior 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Current vs Prior +115.20% | +19.28%
Prior 7-Day Avg 8.09% | 8.04%
Calls: 8.73% | 9.94%
Puts: 7.44% | 6.14%
Current vs 7-Day Avg +115.20% | +19.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.00M) vs puts ($1.70M). Massive premium surge with dollar volume up 300% vs prior. Dollar volume significantly above 7-day average (712% higher). Unusually high activity with volume up 340% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 19 of results (avg 7.0%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1855.6058.10$56.854.4%10.8613
$280.00Sep 1863.2066.70$64.955.4%--0.8816
$340.00Aug 2115.9016.90$16.406.1%1.1K0.54188
$290.00Aug 2150.9054.20$52.556.3%--0.9286
$280.00Aug 2160.1064.20$62.156.6%20.95195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2159.0061.80$60.404.6%40.918
$280.00Aug 211.001.05$1.024.9%4360.05310
$380.00Sep 1845.3048.00$46.655.8%--0.7210
$370.00Sep 1837.7040.50$39.107.2%20.6713
$380.00Aug 2141.0044.10$42.557.3%20.8447

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. 23 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2160.1064.20$62.156.6%20.95195
$290.00Aug 2150.9054.20$52.556.3%--0.9286
$280.00Sep 1863.2066.70$64.955.4%--0.8816
$300.00Aug 2142.5045.40$43.956.6%80.8720
$290.00Sep 1855.6058.10$56.854.4%10.8613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2159.0061.80$60.404.6%40.918
$380.00Aug 2141.0044.10$42.557.3%20.8447
$370.00Aug 2133.3036.00$34.657.8%40.7450
$380.00Sep 1845.3048.00$46.655.8%--0.7210
$370.00Sep 1837.7040.50$39.107.2%20.6713

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 9.2K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 212.202.50$2.3512.8%1.7K0.13264
$360.00Aug 217.108.70$7.9020.3%1.6K0.34348
$340.00Aug 2115.9016.90$16.406.1%1.1K0.54188
$360.00Sep 1812.1015.30$13.7023.4%3650.40199
$400.00Aug 211.301.40$1.357.4%3580.08159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.853.10$2.988.4%5110.13244
$280.00Aug 211.001.05$1.024.9%4360.05310
$290.00Aug 211.301.95$1.6339.9%2980.08956
$330.00Aug 2110.3011.50$10.9011.0%2640.37397
$310.00Aug 212.906.00$4.4569.7%2470.19252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 135.6%, max 150.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 18133.0%53.1%150.3%11177
$370.00Aug 21Sep 18130.7%53.1%146.2%703580
$340.00Aug 21Sep 18128.4%52.5%144.4%1.2K358
$320.00Aug 21Sep 18128.8%53.8%139.6%13280
$310.00Aug 21Sep 18131.5%56.3%133.7%5125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 18133.0%53.1%150.3%311476
$370.00Aug 21Sep 18130.7%53.1%146.2%663
$340.00Aug 21Sep 18128.4%52.5%144.4%8788
$320.00Aug 21Sep 18128.8%53.8%139.6%207367
$310.00Aug 21Sep 18131.5%56.3%133.7%272429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 4.41, avg 4.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Aug 21$1.85$8.15$1.8534%4.41$361.85
$380.00$390.00Aug 21$0.38$9.62$0.3816%25.32$380.38
$370.00$380.00Sep 18$2.00$8.00$2.0033%4.00$372.00
$320.00$330.00Aug 21$6.35$3.65$6.3573%0.57$326.35
$330.00$340.00Aug 21$5.35$4.65$5.3564%0.87$335.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$0.25$9.75$0.2514%39.00$289.75
$320.00$310.00Sep 18$2.55$7.45$2.5531%2.92$317.45
$340.00$330.00Aug 21$4.05$5.95$4.0546%1.47$335.95
$310.00$300.00Aug 21$1.47$8.53$1.4719%5.80$308.53
$290.00$280.00Aug 21$0.61$9.39$0.618%15.39$289.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.50, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$380.00Aug 21$3.32$3.32$6.6874%0.50$373.32
$390.00$400.00Sep 18$2.00$2.00$8.0078%0.25$392.00
$350.00$360.00Aug 21$3.90$3.90$6.1056%0.64$353.90
$390.00$400.00Aug 21$1.00$1.00$9.0087%0.11$391.00
$380.00$390.00Sep 18$2.30$2.30$7.7073%0.30$382.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$2.65$2.65$7.3580%0.36$297.35
$330.00$320.00Aug 21$4.05$4.05$5.9563%0.68$325.95
$300.00$290.00Aug 21$1.35$1.35$8.6587%0.16$298.65
$310.00$300.00Sep 18$2.55$2.55$7.4575%0.34$307.45
$330.00$320.00Sep 18$3.85$3.85$6.1561%0.63$326.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.53, cheapest $4.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$6.05133.0%53.1%
$340.00Aug 21Sep 18$5.95128.4%52.5%
$350.00Aug 21Sep 18$6.05127.7%54.9%
$360.00Aug 21Sep 18$5.80123.6%53.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$4.70133.0%53.1%
$340.00Aug 21Sep 18$5.25128.4%52.5%
$350.00Aug 21Sep 18$5.40127.7%54.9%
$360.00Aug 21Sep 18$5.05123.6%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 9.19% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$16.40$14.95$31.35$308.65$371.359.19%
$350.00Aug 21$11.80$20.50$32.30$317.70$382.309.47%
$330.00Aug 21$21.75$10.90$32.65$297.35$362.659.57%
$360.00Aug 21$7.90$27.00$34.90$325.10$394.9010.23%
$320.00Aug 21$28.10$6.85$34.95$285.05$354.9510.25%
$310.00Aug 21$35.60$4.45$40.05$269.95$350.0511.74%
$370.00Aug 21$6.05$34.65$40.70$329.30$410.7011.94%
$340.00Sep 18$22.35$20.20$42.55$297.45$382.5512.48%
$330.00Sep 18$27.80$15.60$43.40$286.60$373.4012.73%
$350.00Sep 18$17.85$25.90$43.75$306.25$393.7512.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.56% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Aug 21$2.35$2.98$5.33$294.67$395.33
$380.00$300.00Aug 21$2.73$2.98$5.71$294.29$385.71
$390.00$310.00Aug 21$2.35$4.45$6.80$303.20$396.80
$380.00$310.00Aug 21$2.73$4.45$7.18$302.82$387.18
$370.00$300.00Aug 21$6.05$2.98$9.03$290.97$379.03
$390.00$320.00Aug 21$2.35$6.85$9.20$310.80$399.20
$380.00$320.00Aug 21$2.73$6.85$9.58$310.42$389.58
$370.00$310.00Aug 21$6.05$4.45$10.50$299.50$380.50
$370.00$320.00Aug 21$6.05$6.85$12.90$307.10$382.90
$390.00$300.00Sep 18$6.10$6.65$12.75$287.25$402.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.88, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300370/380Aug 21$4.67$5.3360%0.88$295.33$374.67
290/300390/400Sep 18$4.65$5.3559%0.87$295.35$394.65
280/290370/380Aug 21$3.93$6.0765%0.65$286.07$373.93
310/320370/380Aug 21$5.72$4.2847%1.34$314.28$375.72
290/300380/390Sep 18$4.95$5.0553%0.98$295.05$384.95
300/310370/380Aug 21$4.79$5.2154%0.92$305.21$374.79
300/310390/400Sep 18$4.55$5.4553%0.83$305.45$394.55
290/300390/400Aug 21$2.35$7.6574%0.31$297.65$392.35
300/310380/390Sep 18$4.85$5.1547%0.94$305.15$384.85
280/290390/400Aug 21$1.61$8.3979%0.19$288.39$391.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 39.00, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Sep 18$0.35$9.6514%27.57
$340.00$350.00$360.00Aug 21$0.70$9.3020%13.29
$330.00$340.00$350.00Aug 21$0.75$9.2520%12.33
$290.00$300.00$310.00Aug 21$0.25$9.7511%39.00
$380.00$390.00$400.00Sep 18$0.30$9.7011%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$0.25$9.7518%39.00
$290.00$300.00$310.00Aug 21$0.12$9.8811%82.33
$340.00$350.00$360.00Sep 18$0.45$9.5514%21.22
$340.00$350.00$360.00Aug 21$0.95$9.0520%9.53
$360.00$370.00$380.00Sep 18$0.50$9.5012%19.00

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 $-0.28, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$0.35$9.65
$350.00$360.001:2Aug 21-$4.00$6.00
$390.00$400.001:2Sep 18-$2.10$7.90
$380.00$390.001:2Aug 21-$1.97$8.03
$360.00$370.001:2Aug 21-$4.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.28$9.72
$330.00$320.001:2Aug 21-$2.80$7.20
$290.00$280.001:2Aug 21-$0.41$9.59
$300.00$290.001:2Sep 18-$1.35$8.65
$320.00$310.001:2Aug 21-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.90%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$16.700.472.6%4.90%7.54%194392
$360.00Sep 18$12.100.405.6%3.55%9.12%365199
$370.00Sep 18$9.100.338.5%2.67%11.17%351380
$380.00Sep 18$6.700.2711.4%1.96%13.40%13134
$390.00Sep 18$4.800.2214.4%1.41%15.78%1540
$350.00Aug 21$11.000.442.6%3.23%5.87%282421
$360.00Aug 21$7.100.345.6%2.08%7.65%1.6K348
$370.00Aug 21$5.000.278.5%1.47%9.97%352200
$400.00Sep 18$3.200.1617.3%0.94%18.24%158119
$390.00Aug 21$2.200.1314.4%0.65%15.01%1.7K264

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, 171 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 $280.00 12-18 call last traded $63.57 on 08/03 (now $76.70/$79.70) — try a limit near $76.70. Also watch the $320.00 02-19 call last traded $53.10 on 07/24 (now $59.30/$61.70) — try a limit near $59.30; the $280.00 10-16 call last traded $40.60 on 07/29 (now $67.10/$69.90) — try a limit near $67.10. Most tradeable put: the $430.00 10-16 put last traded $115.40 on 07/10 (now $90.90/$93.60) — try a limit near $92.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$15.90$16.90$16.40$20.30 08/07$6.10–$28.50$16.40188
$340.00Sep 18$20.80$23.90$22.35$26.90 08/07$10.65–$34.55$22.35170
$340.00Oct 16$27.00$29.80$28.40$35.00 08/04$14.90–$41.35$28.402
$340.00Nov 20$34.70$38.50$36.60$42.90 08/04$20.80–$48.90$36.6010
$340.00Dec 18$40.30$44.00$42.15$36.30 08/03$24.55–$54.30$40.3042
$340.00Feb 19$49.30$52.90$51.10$34.66 07/28$31.95–$62.85$49.308
$350.00Aug 21$11.00$12.60$11.80$15.60 08/07$4.60–$21.65$11.80421
$350.00Sep 18$16.70$19.00$17.85$22.10 08/07$8.65–$28.55$17.85392
$350.00Oct 16$22.10$25.60$23.85$20.20 07/31$12.35–$35.40$22.105
$350.00Nov 20$30.10$33.50$31.80$35.73 08/05$17.85–$43.15$31.8050
$350.00Dec 18$35.80$39.40$37.60$32.20 08/03$21.90–$48.90$35.8098
$350.00Feb 19$44.60$48.30$46.45$51.85 08/04$28.80–$58.35$46.4517
$330.00Aug 21$20.00$23.50$21.75$24.50 08/05$8.15–$35.65$21.7558
$330.00Sep 18$26.10$29.50$27.80$32.87 08/05$13.25–$41.75$27.8019
$330.00Oct 16$31.50$35.10$33.30$29.98 07/20$17.85–$47.55$31.502
$330.00Nov 20$39.80$43.40$41.60$45.26 08/05$23.85–$54.90$41.606
$330.00Dec 18$45.30$48.80$47.05$39.25 08/03$28.40–$59.85$45.3034
$330.00Feb 19$53.90$57.50$55.70$53.05 07/14$34.90–$68.55$53.905
$360.00Aug 21$7.10$8.70$7.90$12.00 08/07$3.13–$16.85$7.90348
$360.00Sep 18$12.10$15.30$13.70$18.10 08/06$6.55–$23.80$13.70199
$360.00Oct 16$18.20$21.40$19.80$24.90 08/06$10.30–$30.50$19.8078
$360.00Nov 20$26.60$29.50$28.05$21.10 07/27$15.50–$38.45$26.6024
$360.00Dec 18$31.70$35.30$33.50$21.30 07/28$19.00–$44.10$31.7084
$360.00Feb 19$40.70$44.40$42.55$47.07 08/04$26.30–$53.30$42.5511
$320.00Aug 21$26.70$29.50$28.10$31.35 08/07$11.10–$44.10$28.1062
$320.00Sep 18$32.20$35.50$33.85$36.00 08/05$16.50–$49.00$33.85218
$320.00Oct 16$37.70$40.90$39.30$45.50 08/07$21.40–$54.15$39.30142
$320.00Nov 20$45.40$49.00$47.20$45.39 07/09$27.35–$61.25$45.402
$320.00Dec 18$50.80$54.00$52.40$31.90 07/29$31.85–$65.95$50.8013
$320.00Feb 19$59.30$61.70$60.50$53.10 07/24$38.35–$74.60$59.3015
$370.00Aug 21$5.00$7.10$6.05$8.60 08/07$2.20–$12.00$6.05200
$370.00Sep 18$9.10$11.70$10.40$16.00 08/05$5.60–$18.60$10.40380
$370.00Oct 16$14.70$18.00$16.35$14.40 07/31$8.80–$25.45$14.703
$370.00Nov 20$22.20$25.80$24.00$15.50 07/28$13.65–$33.75$22.2012
$370.00Dec 18$27.90$31.80$29.85$32.50 08/07$16.70–$39.65$29.8563
$370.00Feb 19$37.00$40.50$38.75$37.90 07/23$23.50–$48.95$37.9027
$310.00Aug 21$34.10$37.10$35.60$15.10 07/29$14.65–$52.60$34.10110
$310.00Sep 18$39.10$42.50$40.80$34.30 08/03$20.35–$57.20$39.1015
$310.00Oct 16$44.60$47.20$45.90$37.54 07/31$25.25–$61.65$44.6068
$310.00Nov 20$51.70$55.00$53.35$36.08 07/28$31.35–$68.25$51.705
$310.00Dec 18$56.50$59.90$58.20$49.90 07/31$35.65–$72.25$56.5071
$310.00Feb 19$64.50$67.90$66.20$55.69 08/03$42.80–$80.60$64.502
$380.00Aug 21$1.75$3.70$2.73$6.60 08/07$1.80–$8.95$2.73286
$380.00Sep 18$6.70$10.10$8.40$11.80 08/07$4.40–$14.85$8.40134
$380.00Oct 16$11.80$15.30$13.55$19.35 08/05$7.30–$21.50$13.5513
$380.00Nov 20$18.80$22.70$20.75$21.80 07/21$11.25–$29.80$20.7568
$380.00Dec 18$24.70$29.00$26.85$29.60 08/06$14.80–$35.75$26.8562
$380.00Feb 19$33.60$37.30$35.45$29.80 07/24$21.00–$44.65$33.6020
$300.00Aug 21$42.50$45.40$43.95$46.71 08/06$18.95–$61.90$43.9520
$300.00Sep 18$46.70$50.10$48.40$38.80 07/16$24.75–$65.45$46.7080
$300.00Oct 16$51.70$54.30$53.00$55.00 08/05$29.70–$69.70$53.005
$300.00Nov 20$58.20$61.20$59.70$58.00 07/22$35.75–$75.50$58.2031
$300.00Dec 18$62.80$66.00$64.40$41.73 07/29$39.60–$79.35$62.8046
$300.00Feb 19$70.50$73.70$72.10$60.10 07/31$46.90–$87.25$70.509
$390.00Aug 21$2.20$2.50$2.35$4.70 08/06$1.73–$6.10$2.35264
$390.00Sep 18$4.80$7.40$6.10$10.90 08/05$3.68–$11.95$6.1040
$390.00Nov 20$16.20$19.80$18.00$22.00 08/04$9.85–$25.40$18.0069
$390.00Dec 18$21.70$25.40$23.55$27.00 08/05$12.55–$31.85$23.55450
$390.00Feb 19$30.10$34.50$32.30$39.08 06/26$19.05–$41.05$32.306
$390.00Oct 16$9.30$12.80$11.05--$11.05–$11.05—$9.301
$290.00Aug 21$50.90$54.20$52.55$41.50 07/15$24.35–$71.45$50.9086
$290.00Sep 18$55.60$58.10$56.85$57.50 08/06$29.90–$74.25$56.8513
$290.00Nov 20$65.50$68.30$66.90$69.50 08/06$40.15–$83.20$66.901
$290.00Dec 18$69.50$72.60$71.05$46.80 07/29$44.65–$87.10$69.5015
$290.00Feb 19$77.20$80.00$78.60$74.30 07/22$51.85–$94.10$77.20--
$400.00Aug 21$1.30$1.40$1.35$3.50 08/04$1.30–$4.60$1.35159
$400.00Sep 18$3.20$5.00$4.10$8.80 08/05$3.13–$9.75$4.10119
$400.00Oct 16$7.30$10.90$9.10$12.00 08/07$5.05–$14.95$9.105
$400.00Nov 20$13.10$16.90$15.00$18.50 08/04$8.30–$22.55$15.0093
$400.00Dec 18$19.60$22.90$21.25$23.40 08/05$11.00–$28.55$21.2567
$400.00Feb 19$27.50$31.50$29.50$31.20 08/07$17.25–$37.45$29.505
$280.00Aug 21$60.10$64.20$62.15$61.30 08/06$30.10–$81.20$61.30195
$280.00Sep 18$63.20$66.70$64.95$72.60 06/26$36.00–$83.55$64.9516
$280.00Oct 16$67.10$69.90$68.50$40.60 07/29$40.05–$86.15$67.1092
$280.00Dec 18$76.70$79.70$78.20$63.57 08/03$49.95–$94.50$76.7028
$280.00Nov 20$72.90$75.80$74.35--$74.35–$91.25$72.901
$280.00Feb 19$83.60$86.70$85.15--$85.15–$85.15—$83.601
$410.00Aug 21$0.75$1.05$0.90$3.70 08/04$0.73–$3.45$0.9035
$410.00Sep 18$2.05$3.90$2.97$6.70 08/05$2.35–$7.50$2.9753
$410.00Oct 16$5.60$9.20$7.40$12.00 08/04$4.30–$12.35$7.4015
$410.00Nov 20$11.40$15.10$13.25$16.10 08/04$7.30–$19.85$13.2530
$410.00Dec 18$16.60$20.50$18.55$20.80 08/07$9.20–$25.30$18.5569
$410.00Feb 19$24.80$28.50$26.65$38.43 06/24$15.55–$34.15$26.659
$270.00Aug 21$70.40$73.20$71.80--$71.80–$71.80—$70.4033
$270.00Sep 18$72.50$75.80$74.15--$74.15–$74.15—$72.50108
$270.00Oct 16$75.90$78.30$77.10--$77.10–$77.10—$75.9074
$270.00Nov 20$80.70$83.40$82.05--$82.05–$82.05—$80.702
$270.00Dec 18$84.30$87.00$85.65--$85.65–$85.65—$84.3022
$270.00Feb 19$90.70$93.70$92.20--$92.20–$92.20—$90.702
$420.00Aug 21$0.40$0.65$0.53$2.82 08/04$0.53–$2.72$0.5366
$420.00Sep 18$2.40$3.50$2.95$4.60 08/07$1.83–$6.05$2.95192
$420.00Oct 16$4.20$7.80$6.00$9.50 08/04$3.60–$10.45$6.0014
$420.00Nov 20$9.30$13.20$11.25$13.20 08/07$6.60–$16.85$11.251
$420.00Dec 18$14.40$18.40$16.40$16.53 07/13$8.35–$22.70$16.40307
$420.00Feb 19$22.60$26.40$24.50$21.60 07/02$14.05–$31.35$22.6047
$260.00Aug 21$79.70$83.20$81.45--$81.45–$81.45—$79.7042
$260.00Sep 18$82.40$85.00$83.70--$83.70–$83.70—$82.407
$260.00Oct 16$84.80$87.30$86.05--$86.05–$86.05—$84.801
$260.00Dec 18$92.00$95.00$93.50--$93.50–$93.50—$92.0035
$260.00Feb 19$98.10$101.00$99.55--$99.55–$99.55—$98.103
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$13.40$16.50$14.95$18.60 08/07$7.60–$47.75$14.9572
$340.00Sep 18$18.90$21.50$20.20$25.10 08/07$13.15–$52.35$20.2016
$340.00Oct 16$23.20$27.40$25.30$39.00 07/22$18.10–$55.80$25.303
$340.00Nov 20$30.50$34.00$32.25$40.30 07/01$24.65–$59.85$32.251
$340.00Dec 18$34.90$38.60$36.75$39.90 08/07$29.10–$62.40$36.7545
$340.00Feb 19$41.50$45.30$43.40$47.00 08/06$36.05–$67.65$43.407
$350.00Aug 21$18.80$22.20$20.50$24.93 08/07$11.20–$56.10$20.50237
$350.00Sep 18$24.40$27.40$25.90$30.00 08/07$16.75–$60.25$25.9026
$350.00Oct 16$28.60$32.30$30.45$44.40 07/22$22.45–$63.20$30.456
$350.00Nov 20$35.60$39.30$37.45$39.30 06/23$29.15–$67.20$37.456
$350.00Dec 18$40.30$44.00$42.15$46.70 08/05$33.65–$69.90$42.1589
$350.00Feb 19$47.10$50.80$48.95$59.60 07/23$40.20–$74.30$48.957
$330.00Aug 21$10.30$11.50$10.90$14.58 08/07$4.80–$40.20$10.90397
$330.00Sep 18$14.30$16.90$15.60$20.20 08/07$9.80–$45.05$15.6079
$330.00Oct 16$18.50$22.40$20.45$26.30 08/05$14.70–$48.40$20.451
$330.00Nov 20$25.30$29.20$27.25$40.30 07/09$20.95–$53.15$27.2533
$330.00Dec 18$29.90$33.70$31.80$35.70 08/06$25.05–$55.65$31.80344
$330.00Feb 19$36.60$40.20$38.40$41.69 08/05$31.30–$61.05$38.403
$360.00Aug 21$25.20$28.80$27.00$32.60 08/06$15.85–$65.05$27.00189
$360.00Dec 18$46.20$49.90$48.05$52.90 08/05$38.55–$77.50$48.0573
$360.00Feb 19$53.10$56.50$54.80$57.60 08/07$45.65–$81.75$54.809
$360.00Sep 18$30.10$34.00$32.05--$21.40–$32.05$30.1019
$360.00Oct 16$34.70$38.80$36.75--$36.75–$36.75—$34.701
$320.00Aug 21$5.60$8.10$6.85$10.20 08/07$3.03–$32.90$6.85304
$320.00Sep 18$10.30$13.20$11.75$16.20 08/07$7.20–$38.05$11.7563
$320.00Oct 16$14.90$18.50$16.70$38.40 07/29$11.50–$41.65$16.705
$320.00Dec 18$25.40$29.30$27.35$31.50 08/06$21.25–$49.20$27.3576
$320.00Feb 19$31.70$35.40$33.55$42.00 07/22$26.85–$54.65$33.558
$320.00Nov 20$21.20$25.00$23.10--$17.55–$23.10$21.207
$370.00Aug 21$33.30$36.00$34.65$40.00 08/06$21.25–$74.35$34.6550
$370.00Feb 19$59.40$62.90$61.15$73.10 07/31$51.00–$89.45$61.152
$370.00Sep 18$37.70$40.50$39.10--$27.00–$39.10$37.7013
$370.00Nov 20$47.60$51.30$49.45--$39.40–$49.45$47.609
$370.00Dec 18$52.50$56.10$54.30--$44.20–$54.30$52.505
$310.00Aug 21$2.90$6.00$4.45$7.40 08/07$1.80–$26.15$4.45252
$310.00Sep 18$7.90$10.50$9.20$13.60 08/06$5.35–$31.80$9.20177
$310.00Oct 16$11.40$15.00$13.20$17.20 08/04$9.00–$35.45$13.209
$310.00Nov 20$17.00$21.00$19.00$36.02 07/28$14.50–$40.35$19.0037
$310.00Dec 18$21.20$25.10$23.15$36.10 07/30$17.75–$43.25$23.1573
$310.00Feb 19$27.20$31.00$29.10$40.10 07/10$23.60–$48.65$29.1022
$380.00Aug 21$41.00$44.10$42.55$46.60 08/06$27.95–$83.75$42.5547
$380.00Sep 18$45.30$48.00$46.65$53.10 08/07$33.15–$85.95$46.6510
$380.00Nov 20$54.50$58.00$56.25$82.40 07/08$45.30–$91.00$56.251
$380.00Feb 19$66.20$69.50$67.85$64.10 06/18$56.80–$96.95$66.202
$380.00Dec 18$58.70$63.50$61.10--$50.10–$61.10$58.7010
$300.00Aug 21$2.85$3.10$2.98$5.00 08/07$1.10–$20.45$2.98244
$300.00Sep 18$6.00$7.30$6.65$10.32 08/05$3.70–$26.00$6.65147
$300.00Oct 16$9.60$11.90$10.75$14.55 08/05$6.90–$29.90$10.754
$300.00Nov 20$13.70$17.70$15.70$24.27 06/29$11.75–$34.75$15.707
$300.00Dec 18$17.60$21.40$19.50$23.49 08/05$14.95–$37.80$19.5058
$300.00Feb 19$23.50$26.80$25.15$39.50 07/08$20.55–$42.95$25.1539
$390.00Aug 21$49.80$52.80$51.30$60.10 06/29$35.20–$93.45$51.303
$390.00Sep 18$52.80$56.20$54.50$78.00 07/10$40.15–$94.85$54.501
$390.00Dec 18$66.70$69.80$68.25--$56.00–$68.25$66.703
$290.00Aug 21$1.30$1.95$1.63$3.31 08/07$1.10–$15.55$1.63956
$290.00Sep 18$3.00$5.00$4.00$8.68 08/06$2.97–$20.90$4.0035
$290.00Oct 16$6.00$9.60$7.80$11.55 08/05$5.45–$24.95$7.804
$290.00Nov 20$10.80$14.90$12.85$23.94 07/27$9.60–$29.50$12.8522
$290.00Dec 18$14.00$18.20$16.10$30.30 07/28$12.60–$32.65$16.1026
$290.00Feb 19$19.70$23.70$21.70$22.70 06/18$18.00–$37.50$21.702
$400.00Aug 21$59.00$61.80$60.40$100.00 07/29$43.40–$102.95$60.408
$400.00Sep 18$61.40$64.60$63.00$82.38 07/14$47.80–$104.25$63.001
$400.00Oct 16$64.40$68.00$66.20$70.00 08/04$52.00–$105.75$66.2028
$400.00Dec 18$73.40$77.00$75.20$79.10 08/05$62.80–$110.05$75.201
$280.00Aug 21$1.00$1.05$1.02$2.50 08/07$0.83–$11.45$1.02310
$280.00Sep 18$3.00$4.50$3.75$5.46 08/06$2.42–$16.50$3.75100
$280.00Oct 16$4.20$7.50$5.85$18.20 07/28$4.05–$20.45$5.855
$280.00Nov 20$10.00$12.10$11.05$24.60 07/29$7.75–$25.00$11.059
$280.00Dec 18$11.40$15.40$13.40$26.35 07/29$10.15–$28.00$13.4048
$280.00Feb 19$16.60$20.50$18.55$31.96 07/29$15.00–$32.50$18.5522
$410.00Aug 21$68.00$71.20$69.60$87.40 07/14$52.15–$113.05$69.60--
$410.00Nov 20$77.40$80.80$79.10$106.30 07/02$65.35–$117.10$79.101
$270.00Aug 21$0.40$0.90$0.65$1.76 08/07$0.43–$8.20$0.65182
$270.00Sep 18$1.80$4.00$2.90$4.00 08/06$1.40–$12.75$2.9058
$270.00Oct 16$2.95$5.90$4.43$11.93 07/14$3.00–$16.50$4.4325
$270.00Nov 20$6.10$10.10$8.10$16.45 07/15$6.15–$21.25$8.101
$270.00Dec 18$9.20$13.00$11.10$22.30 07/29$8.25–$23.45$11.1040
$270.00Feb 19$14.20$17.50$15.85$26.94 07/29$12.95–$28.05$15.8544
$420.00Oct 16$81.60$84.90$83.25$105.70 07/10$67.65–$124.10$83.251
$420.00Sep 18$79.60$82.50$81.05--$64.40–$81.05$79.601
$420.00Nov 20$85.40$88.60$87.00--$72.60–$87.00$85.401
$260.00Aug 21$0.25$0.45$0.35$1.20 08/07$0.25–$6.60$0.3574
$260.00Sep 18$1.55$3.80$2.68$5.50 07/31$1.67–$9.70$2.6814
$260.00Oct 16$1.70$4.90$3.30$9.83 07/14$2.10–$13.10$3.30160
$260.00Nov 20$4.40$8.50$6.45$16.70 07/29$4.50–$17.20$6.4565
$260.00Dec 18$7.00$10.80$8.90$16.30 07/30$6.25–$19.50$8.9012
$260.00Feb 19$11.10$14.50$12.80$22.75 07/29$10.45–$23.95$12.8021
$430.00Sep 18$89.00$91.80$90.40$96.60 06/29$73.10–$133.15$90.401
$430.00Oct 16$90.90$93.60$92.25$115.40 07/10$75.95–$133.95$92.251
$430.00Nov 20$94.00$97.10$95.55$117.30 07/10$80.50–$135.50$95.551
$430.00Feb 19$102.90$106.00$104.45$123.60 07/10$90.50–$139.10$104.451
$250.00Aug 21$0.15$0.30$0.22$1.17 08/05$0.22–$5.10$0.2285
$250.00Sep 18$0.50$2.35$1.43$3.22 08/05$1.43–$7.25$1.4321
$250.00Oct 16$0.45$4.10$2.28$8.10 07/10$1.83–$10.05$2.282
$250.00Nov 20$3.10$6.90$5.00--$5.00–$5.00—$3.104
$250.00Dec 18$5.20$8.90$7.05--$7.05–$7.05—$5.2028
$250.00Feb 19$9.50$12.50$11.00--$11.00–$11.00—$9.5033
$440.00Aug 21$97.80$100.50$99.15$102.60 06/29$80.00–$142.95$99.15--
$240.00Aug 21$0.05$0.35$0.20--$0.20–$0.20—$0.05143
$240.00Sep 18$0.10$1.80$0.95--$0.95–$0.95—$0.1012

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 7,923
Total Puts 4,892
Put/Call Ratio 0.62
Net Difference 3,031

Prior's Put/Call Breakdown

Total Calls 1,333
Total Puts 1,579
Put/Call Ratio 1.18
Net Difference -246

Prior 7-Day Put/Call Summary

Total Calls 4,032
Total Puts 2,999
Average Put/Call Ratio 0.86
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