Tour v526
KEYS
KEYSIGHT TECHNOLOGIE
$319.45 -6.32%
$322.00 (+0.80%)🌙
as of 08/19 06:40 PM
(8/19 16:00) ◀
|
Wednesday, August 19, 2026 (6:40pm)
January 2026
|
▶ (8/20 18:43)
◀ 8/19 18:40 ▶

Option Volume

Detail
ℹ
Current (08/19) 8,846
Calls: 4,232 (48%)
Puts: 4,614 (52%)
Prior (08/18) 12,815
Calls: 7,923 (62%)
Puts: 4,892 (38%)
Current vs Prior -30.97%
Calls: -46.59% (Calls)
Puts: -5.68% (Puts)
Prior 7-Day Total 19,490
Calls: 11,802 (61%)
Puts: 7,688 (39%)
Prior 7-Day Average 2,784
Calls: 1,686 (61%)
Puts: 1,098 (39%)
Current vs Prior 7-Day Avg +217.71%
Calls: +151.01%
Puts: +320.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $5.86M
Calls: $3.07M (52%)
Puts: $2.79M (48%)
Prior (08/18) $8.70M
Calls: $7.00M (80%)
Puts: $1.70M (20%)
Current vs Prior -32.60%
Calls: -56.17%
Puts: +64.60%
Prior 7-Day Total $15.65M
Calls: $11.95M (76%)
Puts: $3.70M (24%)
Prior 7-Day Average $2.24M
Calls: $1.71M (76%)
Puts: $528.6K (24%)
Current vs Prior 7-Day Avg +162.28%
Calls: +79.78%
Puts: +428.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.09
Prior (08/18) 0.62
Current vs Prior +76.58%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +43.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 17,703
Calls: 9,406 (53%)
Puts: 8,297 (47%)
Prior (08/18) 17,961
Calls: 10,757 (60%)
Puts: 7,204 (40%)
Current vs Prior -1.44%
Prior 7-Day Total 56,231
Calls: 35,546 (63%)
Puts: 20,685 (37%)
Prior 7-Day Average 8,033
Calls: 5,078 (63%)
Puts: 2,955 (37%)
Current vs Prior 7-Day Avg +120.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.18% | 11.32%5.18% | 11.32%
Prior 10.82% | 14.15%10.82% | 14.15%
Current vs Prior -52.12% | -20.02%-52.12% | -20.02%
Prior 7-Day Avg 11.27% | 14.78%11.27% | 14.78%
Current vs 7-Day Avg -54.03% | -23.46%-54.03% | -23.46%
Prior 7-Day Eod 10.82% | 14.15%10.82% | 14.15%
Current vs 7-Day Eod -52.12% | -20.02%-52.12% | -20.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.81% | 16.93%
Calls: 29.57% | 13.58%
Puts: 44.05% | 20.27%
Prior 17.41% | 9.59%
Calls: 16.08% | 10.92%
Puts: 18.75% | 8.26%
Current vs Prior +111.43% | +76.54%
Prior 7-Day Avg 9.42% | 8.26%
Calls: 9.78% | 10.08%
Puts: 9.06% | 6.44%
Current vs 7-Day Avg +290.71% | +104.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (162% higher). Volume explosion - 218% above 7-day average (8,846 vs avg 2,784). Slightly bearish P/C ratio of 1.09. P/C ratio rising 77% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 NEUTRAL
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 13 of results (avg 6.8%, best 4.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2159.1061.50$60.304.0%110.9940
$280.00Sep 1842.5045.50$44.006.8%90.87--
$280.00Aug 2138.9041.90$40.407.4%100.99194
$290.00Sep 1834.7037.40$36.057.5%20.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2158.4061.10$59.754.5%41.0049
$380.00Sep 1859.3062.30$60.804.9%30.90--
$370.00Aug 2148.5051.10$49.805.2%41.0052
$370.00Sep 1850.1053.20$51.656.0%20.86--
$360.00Sep 1841.6044.60$43.107.0%20.8114

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. 22 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2159.1061.50$60.304.0%110.9940
$280.00Aug 2138.9041.90$40.407.4%100.99194
$300.00Aug 2119.2022.30$20.7514.9%280.9328
$280.00Sep 1842.5045.50$44.006.8%90.87--
$290.00Sep 1834.7037.40$36.057.5%20.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2128.3031.00$29.659.1%471.00251
$360.00Aug 2138.3041.20$39.757.3%31.00192
$370.00Aug 2148.5051.10$49.805.2%41.0052
$380.00Aug 2158.4061.10$59.754.5%41.0049
$340.00Aug 2118.5021.50$20.0015.0%560.94100

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 6.1K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.200.50$0.3585.7%1.0K0.061.0K
$330.00Aug 210.802.65$1.73106.9%5540.23103
$340.00Sep 187.509.80$8.6526.6%3450.34197
$350.00Aug 210.000.25$0.13192.3%3170.02537
$370.00Sep 182.303.30$2.8035.7%2230.14330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.100.15$0.1338.5%4040.021.1K
$300.00Aug 210.200.65$0.43104.7%3900.07484
$270.00Aug 210.000.05$0.03166.7%3530.00318
$270.00Sep 181.452.30$1.8845.2%3290.0959
$280.00Aug 210.050.10$0.0862.5%2920.01572

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 33.0%, max 36.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1856.5%41.5%36.2%18128
$330.00Aug 21Sep 1857.4%43.6%31.9%589132
$320.00Aug 21Sep 1853.3%40.7%31.0%278288
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1856.5%41.5%36.2%170583
$330.00Aug 21Sep 1857.4%43.6%31.9%122551
$320.00Aug 21Sep 1853.3%40.7%31.0%287449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 7.70, avg 11.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Sep 18$1.15$8.85$1.1525%7.70$351.15
$330.00$340.00Sep 18$3.05$6.95$3.0543%2.28$333.05
$320.00$330.00Sep 18$4.20$5.80$4.2053%1.38$324.20
$310.00$320.00Sep 18$5.45$4.55$5.4563%0.83$315.45
$360.00$370.00Sep 18$1.40$8.60$1.4020%6.14$361.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Aug 21$6.40$3.60$6.4078%0.56$323.60
$340.00$330.00Sep 18$6.00$4.00$6.0066%0.67$334.00
$280.00$270.00Sep 18$0.87$9.13$0.8713%10.49$279.13
$300.00$290.00Aug 21$0.30$9.70$0.307%32.33$299.70
$290.00$280.00Sep 18$1.55$8.45$1.5519%5.45$288.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.16, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Aug 21$1.38$1.38$8.6277%0.16$331.38
$340.00$350.00Sep 18$3.30$3.30$6.7066%0.49$343.30
$360.00$370.00Aug 21$0.10$0.10$9.9098%0.01$360.10
$370.00$380.00Sep 18$1.02$1.02$8.9886%0.11$371.02
$340.00$350.00Aug 21$0.22$0.22$9.7894%0.02$340.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Sep 18$3.55$3.55$6.4563%0.55$306.45
$300.00$290.00Sep 18$2.55$2.55$7.4573%0.34$297.45
$310.00$300.00Aug 21$1.27$1.27$8.7378%0.15$308.73
$270.00$260.00Sep 18$0.90$0.90$9.1091%0.10$269.10
$290.00$280.00Sep 18$1.55$1.55$8.4581%0.18$288.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.45, cheapest $9.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$11.1553.3%40.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$9.7553.3%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.07% of stock, avg 8.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$4.75$5.05$9.80$310.20$329.803.07%
$310.00Aug 21$11.50$1.70$13.20$296.80$323.204.13%
$330.00Aug 21$1.73$11.45$13.18$316.82$343.184.13%
$340.00Aug 21$0.35$20.00$20.35$319.65$360.356.37%
$300.00Aug 21$20.75$0.43$21.18$278.82$321.186.63%
$350.00Aug 21$0.13$29.65$29.78$320.22$379.789.32%
$320.00Sep 18$15.90$14.80$30.70$289.30$350.709.61%
$310.00Sep 18$21.35$10.40$31.75$278.25$341.759.94%
$330.00Sep 18$11.70$20.75$32.45$297.55$362.4510.16%
$300.00Sep 18$28.35$6.85$35.20$264.80$335.2011.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.24% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$300.00Aug 21$0.35$0.43$0.78$299.22$340.78
$340.00$310.00Aug 21$0.35$1.70$2.05$307.95$342.05
$330.00$300.00Aug 21$1.73$0.43$2.16$297.84$332.16
$330.00$310.00Aug 21$1.73$1.70$3.43$306.57$333.43
$370.00$280.00Sep 18$2.80$2.75$5.55$274.45$375.55
$370.00$290.00Sep 18$2.80$4.30$7.10$282.90$377.10
$360.00$280.00Sep 18$4.20$2.75$6.95$273.05$366.95
$360.00$290.00Sep 18$4.20$4.30$8.50$281.50$368.50
$320.00$310.00Aug 21$4.75$1.70$6.45$303.55$326.45
$320.00$300.00Aug 21$4.75$0.43$5.18$294.82$325.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 0.72, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270340/350Sep 18$4.20$5.8057%0.72$265.80$344.20
290/300340/350Sep 18$5.85$4.1538%1.41$294.15$345.85
260/270370/380Sep 18$1.92$8.0877%0.24$268.08$371.92
290/300360/370Aug 21$0.40$9.6091%0.04$299.60$360.40
280/290340/350Sep 18$4.85$5.1547%0.94$285.15$344.85
270/280340/350Sep 18$4.17$5.8353%0.72$275.83$344.17
260/270360/370Sep 18$2.30$7.7071%0.30$267.70$362.30
290/300370/380Sep 18$3.57$6.4358%0.56$296.43$373.57
280/290370/380Sep 18$2.57$7.4367%0.35$287.43$372.57
290/300360/370Sep 18$3.95$6.0553%0.65$296.05$363.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 5.10, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Aug 21$1.64$8.3643%5.10
$280.00$290.00$300.00Sep 18$0.25$9.7514%39.00
$260.00$280.00$300.00Aug 21$0.25$19.756%79.00
$290.00$300.00$310.00Sep 18$0.70$9.3018%13.29
$300.00$310.00$320.00Aug 21$2.50$7.5044%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$3.05$6.9555%2.28
$300.00$310.00$320.00Aug 21$2.08$7.9244%3.81
$320.00$330.00$340.00Aug 21$2.15$7.8543%3.65
$300.00$310.00$320.00Sep 18$0.85$9.1520%10.76
$330.00$340.00$350.00Aug 21$1.10$8.9022%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-1.10, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$1.10$18.90
$300.00$310.001:2Aug 21-$2.25$7.75
$340.00$350.001:2Sep 18-$2.05$7.95
$370.00$380.001:2Sep 18-$0.76$9.24
$360.00$370.001:2Sep 18-$1.40$8.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$2.90$7.10
$270.00$260.001:2Sep 18-$0.08$9.92
$300.00$290.001:2Sep 18-$1.75$8.25
$290.00$280.001:2Sep 18-$1.20$8.80
$290.00$280.001:2Aug 21-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.32%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$10.600.433.3%3.32%6.62%3529
$320.00Sep 18$14.500.530.2%4.54%4.71%125224
$340.00Sep 18$7.500.346.4%2.35%8.78%345197
$350.00Sep 18$4.700.259.6%1.47%11.03%58562
$360.00Sep 18$3.800.2012.7%1.19%13.88%103443
$370.00Sep 18$2.300.1415.8%0.72%16.54%223330
$380.00Sep 18$1.300.1018.9%0.41%19.36%14139
$320.00Aug 21$3.500.500.2%1.10%1.27%15364
$330.00Aug 21$0.800.233.3%0.25%3.55%554103
$340.00Aug 21$0.200.066.4%0.06%6.50%1.0K1.0K

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. 192 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 $320.00 02-19 call last traded $53.10 on 07/24 (now $43.00/$45.90) — try a limit near $44.45. Also watch the $280.00 08-21 call last traded $61.30 on 08/06 (now $38.90/$41.90) — try a limit near $40.40; the $320.00 12-18 call last traded $31.90 on 07/29 (now $35.10/$38.00) — try a limit near $35.10. Most tradeable put: the $400.00 08-21 put last traded $100.00 on 07/29 (now $78.50/$81.30) — try a limit near $79.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$3.50$6.00$4.75$31.35 08/07$4.75–$44.10$4.7564
$320.00Sep 18$14.50$17.30$15.90$36.00 08/05$15.90–$49.00$15.90224
$320.00Oct 16$21.10$24.30$22.70$45.50 08/07$21.40–$54.15$22.70143
$320.00Nov 20$29.20$32.20$30.70$45.39 07/09$27.35–$61.25$30.702
$320.00Dec 18$35.10$38.00$36.55$31.90 07/29$31.85–$65.95$35.1014
$320.00Feb 19$43.00$45.90$44.45$53.10 07/24$38.35–$74.60$44.4515
$310.00Aug 21$9.80$13.20$11.50$15.10 07/29$11.50–$52.60$11.50110
$310.00Sep 18$19.90$22.80$21.35$34.30 08/03$20.35–$57.20$21.3518
$310.00Oct 16$26.40$29.40$27.90$37.54 07/31$25.25–$61.65$27.90--
$310.00Nov 20$34.20$37.30$35.75$36.08 07/28$31.35–$68.25$35.75--
$310.00Dec 18$40.00$42.90$41.45$49.90 07/31$35.65–$72.25$41.45--
$310.00Feb 19$47.50$50.60$49.05$55.69 08/03$42.80–$80.60$49.05--
$330.00Aug 21$0.80$2.65$1.73$24.50 08/05$1.73–$35.65$1.73103
$330.00Sep 18$10.60$12.80$11.70$32.87 08/05$11.70–$41.75$11.7029
$330.00Oct 16$17.20$19.80$18.50$29.98 07/20$17.85–$47.55$18.5044
$330.00Nov 20$25.00$27.70$26.35$45.26 08/05$23.85–$54.90$26.356
$330.00Dec 18$30.60$33.70$32.15$39.25 08/03$28.40–$59.85$32.15--
$330.00Feb 19$38.50$41.50$40.00$53.05 07/14$34.90–$68.55$40.00--
$300.00Aug 21$19.20$22.30$20.75$46.71 08/06$18.95–$61.90$20.7528
$300.00Sep 18$26.90$29.80$28.35$38.80 07/16$24.75–$65.45$28.3582
$300.00Oct 16$32.50$35.40$33.95$55.00 08/05$29.70–$69.70$33.956
$300.00Nov 20$40.20$43.00$41.60$58.00 07/22$35.75–$75.50$41.60--
$300.00Dec 18$45.40$48.30$46.85$41.73 07/29$39.60–$79.35$45.40--
$300.00Feb 19$53.30$55.80$54.55$60.10 07/31$46.90–$87.25$54.55--
$340.00Aug 21$0.20$0.50$0.35$20.30 08/07$0.35–$28.50$0.351.0K
$340.00Sep 18$7.50$9.80$8.65$26.90 08/07$8.65–$34.55$8.65197
$340.00Oct 16$13.30$16.20$14.75$35.00 08/04$14.75–$41.35$14.752
$340.00Nov 20$20.90$24.00$22.45$42.90 08/04$20.80–$48.90$22.45--
$340.00Dec 18$26.60$28.90$27.75$36.30 08/03$24.55–$54.30$27.7549
$340.00Feb 19$34.50$37.80$36.15$34.66 07/28$31.95–$62.85$34.66--
$290.00Aug 21$28.90$31.70$30.30$41.50 07/15$24.35–$71.45$30.30--
$290.00Sep 18$34.70$37.40$36.05$57.50 08/06$29.90–$74.25$36.05--
$290.00Nov 20$46.10$49.50$47.80$69.50 08/06$40.15–$83.20$47.80--
$290.00Dec 18$51.50$54.40$52.95$46.80 07/29$44.65–$87.10$51.50--
$290.00Feb 19$58.50$61.20$59.85$74.30 07/22$51.85–$94.10$59.85--
$350.00Aug 21$0.00$0.25$0.13$15.60 08/07$0.13–$21.65$0.13537
$350.00Sep 18$4.70$6.00$5.35$22.10 08/07$5.35–$28.55$5.35562
$350.00Oct 16$10.20$12.60$11.40$20.20 07/31$11.40–$35.40$11.4015
$350.00Nov 20$17.20$20.60$18.90$35.73 08/05$17.85–$43.15$18.9050
$350.00Dec 18$23.00$25.70$24.35$32.20 08/03$21.90–$48.90$24.3598
$350.00Feb 19$30.60$34.10$32.35$51.85 08/04$28.80–$58.35$32.35--
$280.00Aug 21$38.90$41.90$40.40$61.30 08/06$30.10–$81.20$40.40194
$280.00Sep 18$42.50$45.50$44.00$72.60 06/26$36.00–$83.55$44.00--
$280.00Oct 16$47.00$50.00$48.50$40.60 07/29$40.05–$86.15$47.00--
$280.00Dec 18$57.80$60.70$59.25$63.57 08/03$49.95–$94.50$59.25--
$360.00Aug 21$0.00$0.25$0.13$12.00 08/07$0.13–$16.85$0.131.4K
$360.00Sep 18$3.80$4.60$4.20$18.10 08/06$4.20–$23.80$4.20443
$360.00Oct 16$7.80$10.70$9.25$24.90 08/06$9.25–$30.50$9.2579
$360.00Nov 20$14.60$17.80$16.20$21.10 07/27$15.50–$38.45$16.20--
$360.00Dec 18$19.90$22.30$21.10$21.30 07/28$19.00–$44.10$21.10--
$360.00Feb 19$27.80$30.80$29.30$47.07 08/04$26.30–$53.30$29.30--
$370.00Aug 21$0.00$0.05$0.03$8.60 08/07$0.03–$12.00$0.03397
$370.00Sep 18$2.30$3.30$2.80$16.00 08/05$2.80–$18.60$2.80330
$370.00Oct 16$6.20$7.50$6.85$14.40 07/31$6.85–$25.45$6.856
$370.00Nov 20$12.10$14.60$13.35$15.50 07/28$13.35–$33.75$13.3512
$370.00Dec 18$17.10$19.20$18.15$32.50 08/07$16.70–$39.65$18.15--
$370.00Feb 19$24.80$27.50$26.15$37.90 07/23$23.50–$48.95$26.15--
$260.00Aug 21$59.10$61.50$60.30--$60.30–$81.45$59.1040
$380.00Aug 21$0.00$0.05$0.03$6.60 08/07$0.03–$8.95$0.03436
$380.00Sep 18$1.30$2.25$1.78$11.80 08/07$1.78–$14.85$1.78139
$380.00Oct 16$4.80$5.90$5.35$19.35 08/05$5.35–$21.50$5.3523
$380.00Nov 20$9.90$12.60$11.25$21.80 07/21$11.25–$29.80$11.2568
$380.00Dec 18$14.70$17.50$16.10$29.60 08/06$14.80–$35.75$16.10--
$380.00Feb 19$22.00$24.90$23.45$29.80 07/24$21.00–$44.65$23.45--
$390.00Aug 21$0.00$0.05$0.03$4.70 08/06$0.03–$6.10$0.031.3K
$390.00Sep 18$0.40$2.35$1.38$10.90 08/05$1.38–$11.95$1.3852
$390.00Nov 20$8.20$10.90$9.55$22.00 08/04$9.55–$25.40$9.55--
$390.00Dec 18$12.60$14.80$13.70$27.00 08/05$12.55–$31.85$13.70--
$390.00Feb 19$19.70$22.80$21.25$39.08 06/26$19.05–$41.05$21.25--
$240.00Sep 18$80.00$82.90$81.45--$81.45–$81.45—$80.006
$240.00Oct 16$81.60$84.80$83.20--$83.20–$83.20—$81.601
$400.00Aug 21$0.00$0.05$0.03$3.50 08/04$0.03–$4.60$0.03332
$400.00Sep 18$0.65$1.85$1.25$8.80 08/05$1.25–$9.75$1.25122
$400.00Oct 16$2.60$4.60$3.60$12.00 08/07$3.60–$14.95$3.605
$400.00Nov 20$6.60$9.40$8.00$18.50 08/04$8.00–$22.55$8.00--
$400.00Dec 18$10.10$13.50$11.80$23.40 08/05$11.00–$28.55$11.80--
$400.00Feb 19$17.50$20.30$18.90$31.20 08/07$17.25–$37.45$18.905
$410.00Aug 21$0.00$0.05$0.03$3.70 08/04$0.03–$3.45$0.03110
$410.00Sep 18$0.00$1.20$0.60$6.70 08/05$0.60–$7.50$0.6063
$410.00Oct 16$1.20$3.70$2.45$12.00 08/04$2.45–$12.35$2.45--
$410.00Nov 20$5.10$8.10$6.60$16.10 08/04$6.60–$19.85$6.60--
$410.00Dec 18$8.30$11.60$9.95$20.80 08/07$9.20–$25.30$9.95--
$410.00Feb 19$15.50$18.90$17.20$38.43 06/24$15.55–$34.15$17.20--
$420.00Aug 21$0.00$0.05$0.03$2.82 08/04$0.03–$2.72$0.03219
$420.00Sep 18$0.10$0.95$0.53$4.60 08/07$0.53–$6.05$0.53--
$420.00Oct 16$1.15$3.50$2.33$9.50 08/04$2.33–$10.45$2.33--
$420.00Nov 20$4.00$6.90$5.45$13.20 08/07$5.45–$16.85$5.45--
$420.00Dec 18$7.00$10.80$8.90$16.53 07/13$8.35–$22.70$8.90--
$420.00Feb 19$14.00$16.70$15.35$21.60 07/02$14.05–$31.35$15.35--
$210.00Sep 18$109.60$112.50$111.05--$111.05–$111.05—$109.6015
$430.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--50
$200.00Sep 18$119.50$122.50$121.00--$121.00–$121.00—$119.507
$200.00Nov 20$122.00$124.90$123.45--$123.45–$123.45—$122.001
$440.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--75
$440.00Sep 18$0.00$2.35$1.18--$1.18–$1.18—--25
$190.00Oct 16$130.10$133.10$131.60--$131.60–$131.60—$130.101
$450.00Feb 19$9.80$12.20$11.00--$11.00–$11.00—$9.8038
$175.00Feb 19$149.40$152.30$150.85--$150.85–$150.85—$149.402
$170.00Feb 19$154.00$156.90$155.45--$155.45–$155.45—$154.006
$155.00Feb 19$168.00$170.90$169.45--$169.45–$169.45—$168.002
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$3.70$6.40$5.05$10.20 08/07$3.03–$32.90$5.05370
$320.00Sep 18$13.30$16.30$14.80$16.20 08/07$7.20–$38.05$14.8079
$320.00Oct 16$19.30$22.00$20.65$38.40 07/29$11.50–$41.65$20.656
$320.00Dec 18$30.90$33.70$32.30$31.50 08/06$21.25–$49.20$31.50--
$320.00Feb 19$36.90$39.70$38.30$42.00 07/22$26.85–$54.65$38.30--
$310.00Aug 21$0.85$2.55$1.70$7.40 08/07$1.70–$26.15$1.70396
$310.00Sep 18$9.20$11.60$10.40$13.60 08/06$5.35–$31.80$10.40187
$310.00Oct 16$14.70$17.20$15.95$17.20 08/04$9.00–$35.45$15.9511
$310.00Nov 20$21.50$24.10$22.80$36.02 07/28$14.50–$40.35$22.80117
$310.00Dec 18$26.00$28.70$27.35$36.10 07/30$17.75–$43.25$27.35--
$310.00Feb 19$31.80$34.60$33.20$40.10 07/10$23.60–$48.65$33.2028
$330.00Aug 21$10.10$12.80$11.45$14.58 08/07$4.80–$40.20$11.45447
$330.00Sep 18$19.70$21.80$20.75$20.20 08/07$9.80–$45.05$20.20104
$330.00Oct 16$24.70$27.90$26.30$26.30 08/05$14.70–$48.40$26.301
$330.00Nov 20$31.90$34.30$33.10$40.30 07/09$20.95–$53.15$33.10--
$330.00Dec 18$36.10$39.10$37.60$35.70 08/06$25.05–$55.65$36.10344
$330.00Feb 19$42.10$45.30$43.70$41.69 08/05$31.30–$61.05$42.10--
$300.00Aug 21$0.20$0.65$0.43$5.00 08/07$0.43–$20.45$0.43484
$300.00Sep 18$5.70$8.00$6.85$10.32 08/05$3.70–$26.00$6.85173
$300.00Oct 16$11.40$13.00$12.20$14.55 08/05$6.90–$29.90$12.204
$300.00Nov 20$17.00$19.90$18.45$24.27 06/29$11.75–$34.75$18.45--
$300.00Dec 18$21.70$24.00$22.85$23.49 08/05$14.95–$37.80$22.8558
$300.00Feb 19$27.10$30.00$28.55$39.50 07/08$20.55–$42.95$28.5542
$340.00Aug 21$18.50$21.50$20.00$18.60 08/07$7.60–$47.75$18.60100
$340.00Sep 18$25.50$28.00$26.75$25.10 08/07$13.15–$52.35$25.5020
$340.00Oct 16$31.50$33.80$32.65$39.00 07/22$18.10–$55.80$32.65--
$340.00Nov 20$37.20$40.70$38.95$40.30 07/01$24.65–$59.85$38.95--
$340.00Dec 18$42.10$45.10$43.60$39.90 08/07$29.10–$62.40$42.10--
$340.00Feb 19$47.90$51.20$49.55$47.00 08/06$36.05–$67.65$47.907
$290.00Aug 21$0.10$0.15$0.13$3.31 08/07$0.13–$15.55$0.131.1K
$290.00Sep 18$3.20$5.40$4.30$8.68 08/06$2.97–$20.90$4.3062
$290.00Oct 16$8.60$9.70$9.15$11.55 08/05$5.45–$24.95$9.15--
$290.00Nov 20$13.40$16.30$14.85$23.94 07/27$9.60–$29.50$14.85--
$290.00Dec 18$17.80$19.70$18.75$30.30 07/28$12.60–$32.65$18.7527
$290.00Feb 19$22.90$25.80$24.35$22.70 06/18$18.00–$37.50$22.90--
$350.00Aug 21$28.30$31.00$29.65$24.93 08/07$11.20–$56.10$28.30251
$350.00Sep 18$33.00$36.20$34.60$30.00 08/07$16.75–$60.25$33.0025
$350.00Oct 16$38.50$41.00$39.75$44.40 07/22$22.45–$63.20$39.75--
$350.00Nov 20$44.00$47.00$45.50$39.30 06/23$29.15–$67.20$44.00--
$350.00Dec 18$48.90$51.40$50.15$46.70 08/05$33.65–$69.90$48.90--
$350.00Feb 19$54.70$57.50$56.10$59.60 07/23$40.20–$74.30$56.10--
$280.00Aug 21$0.05$0.10$0.08$2.50 08/07$0.08–$11.45$0.08572
$280.00Sep 18$2.30$3.20$2.75$5.46 08/06$2.42–$16.50$2.75102
$280.00Oct 16$6.10$7.10$6.60$18.20 07/28$4.05–$20.45$6.6013
$280.00Nov 20$10.30$13.00$11.65$24.60 07/29$7.75–$25.00$11.6513
$280.00Dec 18$14.30$16.60$15.45$26.35 07/29$10.15–$28.00$15.45--
$280.00Feb 19$19.20$22.10$20.65$31.96 07/29$15.00–$32.50$20.65--
$360.00Aug 21$38.30$41.20$39.75$32.60 08/06$15.85–$65.05$38.30192
$360.00Dec 18$55.00$58.40$56.70$52.90 08/05$38.55–$77.50$55.00--
$360.00Feb 19$61.10$64.20$62.65$57.60 08/07$45.65–$81.75$61.10--
$360.00Sep 18$41.60$44.60$43.10--$21.40–$43.10$41.6014
$270.00Aug 21$0.00$0.05$0.03$1.76 08/07$0.03–$8.20$0.03318
$270.00Sep 18$1.45$2.30$1.88$4.00 08/06$1.40–$12.75$1.8859
$270.00Oct 16$4.30$5.50$4.90$11.93 07/14$3.00–$16.50$4.9033
$270.00Nov 20$8.00$10.50$9.25$16.45 07/15$6.15–$21.25$9.251
$270.00Dec 18$10.60$14.20$12.40$22.30 07/29$8.25–$23.45$12.40--
$270.00Feb 19$15.90$18.80$17.35$26.94 07/29$12.95–$28.05$17.35--
$370.00Aug 21$48.50$51.10$49.80$40.00 08/06$21.25–$74.35$48.5052
$370.00Feb 19$67.80$71.00$69.40$73.10 07/31$51.00–$89.45$69.40--
$260.00Aug 21$0.00$0.10$0.05$1.20 08/07$0.05–$6.60$0.0599
$260.00Sep 18$0.75$1.20$0.98$5.50 07/31$0.98–$9.70$0.9850
$260.00Oct 16$2.75$3.80$3.28$9.83 07/14$2.10–$13.10$3.28160
$260.00Nov 20$5.80$8.70$7.25$16.70 07/29$4.50–$17.20$7.25--
$260.00Dec 18$9.60$10.70$10.15$16.30 07/30$6.25–$19.50$10.15--
$260.00Feb 19$13.10$16.00$14.55$22.75 07/29$10.45–$23.95$14.55--
$380.00Aug 21$58.40$61.10$59.75$46.60 08/06$27.95–$83.75$58.4049
$380.00Sep 18$59.30$62.30$60.80$53.10 08/07$33.15–$85.95$59.30--
$380.00Nov 20$66.20$69.70$67.95$82.40 07/08$45.30–$91.00$67.95--
$380.00Feb 19$75.50$78.40$76.95$64.10 06/18$56.80–$96.95$75.50--
$250.00Aug 21$0.00$0.05$0.03$1.17 08/05$0.03–$5.10$0.031.0K
$250.00Sep 18$0.05$1.65$0.85$3.22 08/05$0.85–$7.25$0.8528
$250.00Oct 16$0.80$3.70$2.25$8.10 07/10$1.83–$10.05$2.25--
$250.00Feb 19$10.50$13.00$11.75--$11.00–$11.75$10.5033
$390.00Aug 21$68.30$71.10$69.70$60.10 06/29$35.20–$93.45$68.303
$390.00Sep 18$68.80$72.20$70.50$78.00 07/10$40.15–$94.85$70.50--
$240.00Aug 21$0.00$0.10$0.05--$0.05–$0.20--157
$400.00Aug 21$78.50$81.30$79.90$100.00 07/29$43.40–$102.95$79.908
$400.00Sep 18$78.50$81.50$80.00$82.38 07/14$47.80–$104.25$80.001
$400.00Oct 16$80.10$82.90$81.50$70.00 08/04$52.00–$105.75$80.10--
$400.00Dec 18$85.90$88.90$87.40$79.10 08/05$62.80–$110.05$85.90--
$410.00Aug 21$88.70$91.10$89.90$87.40 07/14$52.15–$113.05$88.70--
$410.00Nov 20$91.70$95.50$93.60$106.30 07/02$65.35–$117.10$93.60--
$420.00Oct 16$99.00$101.80$100.40$105.70 07/10$67.65–$124.10$100.40--
$420.00Sep 18$98.30$101.70$100.00--$64.40–$100.00$98.301
$420.00Nov 20$100.70$103.80$102.25--$72.60–$102.25$100.701
$430.00Sep 18$108.40$112.00$110.20$96.60 06/29$73.10–$133.15$108.40--
$430.00Oct 16$108.50$111.50$110.00$115.40 07/10$75.95–$133.95$110.00--
$430.00Nov 20$110.40$113.00$111.70$117.30 07/10$80.50–$135.50$111.70--
$430.00Feb 19$115.70$118.30$117.00$123.60 07/10$90.50–$139.10$117.00--
$200.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--827
$440.00Aug 21$118.60$121.10$119.85$102.60 06/29$80.00–$142.95$118.60--
$175.00Feb 19$0.90$3.60$2.25--$2.25–$2.25—$0.902

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 4,232
Total Puts 4,614
Put/Call Ratio 1.09
Net Difference -382

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,802
Total Puts 7,688
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