Tour v526
KEYS
KEYSIGHT TECHNOLOGIE
$316.51 -0.92%
$317.33 (+0.26%)🌙
as of 08/20 06:43 PM
(8/19 18:40) ◀
|
Thursday, August 20, 2026 (6:43pm)
January 2026
|
▶ (8/21 18:43)
◀ 8/20 18:43 ▶

Option Volume

Detail
ℹ
Current (08/20) 3,558
Calls: 1,010 (28%)
Puts: 2,548 (72%)
Prior (08/19) 8,846
Calls: 4,232 (48%)
Puts: 4,614 (52%)
Current vs Prior -59.78%
Calls: -76.13% (Calls)
Puts: -44.78% (Puts)
Prior 7-Day Total 27,470
Calls: 15,317 (56%)
Puts: 12,153 (44%)
Prior 7-Day Average 3,924
Calls: 2,188 (56%)
Puts: 1,736 (44%)
Current vs Prior 7-Day Avg -9.33%
Calls: -53.84%
Puts: +46.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $5.85M
Calls: $906.0K (15%)
Puts: $4.94M (85%)
Prior (08/19) $5.86M
Calls: $3.07M (52%)
Puts: $2.79M (48%)
Current vs Prior -0.30%
Calls: -70.47%
Puts: +76.75%
Prior 7-Day Total $20.81M
Calls: $14.67M (71%)
Puts: $6.14M (29%)
Prior 7-Day Average $2.97M
Calls: $2.10M (71%)
Puts: $876.8K (29%)
Current vs Prior 7-Day Avg +96.64%
Calls: -56.77%
Puts: +463.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 2.52
Prior (08/19) 1.09
Current vs Prior +131.39%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +184.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 14,697
Calls: 8,723 (59%)
Puts: 5,974 (41%)
Prior (08/19) 17,703
Calls: 9,406 (53%)
Puts: 8,297 (47%)
Current vs Prior -16.98%
Prior 7-Day Total 69,944
Calls: 41,643 (60%)
Puts: 28,301 (40%)
Prior 7-Day Average 9,992
Calls: 5,949 (60%)
Puts: 4,043 (40%)
Current vs Prior 7-Day Avg +47.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.12% | 10.74%4.12% | 10.74%
Prior 5.18% | 11.32%5.18% | 11.32%
Current vs Prior -20.42% | -5.07%-20.42% | -5.07%
Prior 7-Day Avg 10.23% | 14.12%10.23% | 14.12%
Current vs 7-Day Avg -59.69% | -23.90%-59.69% | -23.90%
Prior 7-Day Eod 5.18% | 11.32%5.18% | 11.32%
Current vs 7-Day Eod -20.42% | -5.07%-20.42% | -5.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.81% | 16.93%
Calls: 29.57% | 13.58%
Puts: 44.05% | 20.27%
Prior 36.81% | 16.93%
Calls: 29.57% | 13.58%
Puts: 44.05% | 20.27%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.52% | 9.53%
Calls: 12.76% | 10.60%
Puts: 14.29% | 8.46%
Current vs 7-Day Avg +172.18% | +77.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($4.94M) vs calls ($906.0K). Dollar volume significantly above 7-day average (97% higher). Below-average activity with volume down 60% vs prior. Extreme bearish P/C ratio of 2.52 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 6.9%, best 5.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1838.9041.40$40.156.2%10.85--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2152.5055.20$53.855.0%661.00--
$360.00Aug 2142.0045.20$43.607.3%2641.00--
$340.00Sep 1827.8030.40$29.108.9%30.7219

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. 13 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2114.9018.20$16.5519.9%10.9544
$280.00Sep 1838.9041.40$40.156.2%10.85--
$310.00Aug 216.608.50$7.5525.2%40.74110
$310.00Sep 1817.0019.40$18.2013.2%140.5919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2122.5025.20$23.8511.3%1411.0090
$350.00Aug 2131.8035.20$33.5010.1%3551.00214
$360.00Aug 2142.0045.20$43.607.3%2641.00--
$370.00Aug 2152.5055.20$53.855.0%661.00--
$330.00Aug 2112.8014.70$13.7513.8%870.92437

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 2.1K, top 355)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.150.40$0.2889.3%2600.07527
$340.00Sep 185.206.90$6.0528.1%1770.28512
$340.00Aug 210.000.15$0.08187.5%590.02725
$350.00Aug 210.000.05$0.03166.7%460.01633
$350.00Sep 183.404.70$4.0532.1%390.21552
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2131.8035.20$33.5010.1%3551.00214
$360.00Aug 2142.0045.20$43.607.3%2641.00--
$270.00Sep 181.152.25$1.7064.7%1630.09328
$340.00Aug 2122.5025.20$23.8511.3%1411.0090
$320.00Aug 214.306.70$5.5043.6%970.65403

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 49.8%, max 66.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1865.6%39.5%66.3%18129
$320.00Aug 21Sep 1855.2%41.4%33.3%53465
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1865.6%39.5%66.3%49564
$320.00Aug 21Sep 1855.2%41.4%33.3%124519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.67, avg 9.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$3.75$6.25$3.7548%1.67$323.75
$360.00$370.00Sep 18$0.70$9.30$0.7014%13.29$360.70
$340.00$350.00Sep 18$2.00$8.00$2.0028%4.00$342.00
$310.00$320.00Sep 18$5.20$4.80$5.2059%0.92$315.20
$310.00$320.00Aug 21$5.50$4.50$5.5074%0.82$315.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Aug 21$3.85$6.15$3.8565%1.60$316.15
$270.00$260.00Sep 18$0.57$9.43$0.579%16.54$269.43
$300.00$290.00Aug 21$0.20$9.80$0.205%49.00$299.80
$290.00$280.00Sep 18$1.67$8.33$1.6721%4.99$288.33
$300.00$290.00Sep 18$2.45$7.55$2.4530%3.08$297.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.16, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Aug 21$1.77$1.77$8.2365%0.22$321.77
$330.00$340.00Sep 18$3.20$3.20$6.8062%0.47$333.20
$350.00$360.00Sep 18$1.55$1.55$8.4579%0.18$351.55
$330.00$340.00Aug 21$0.20$0.20$9.8093%0.02$330.20
$340.00$350.00Sep 18$2.00$2.00$8.0072%0.25$342.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$1.40$1.40$8.6074%0.16$308.60
$280.00$270.00Sep 18$1.43$1.43$8.5785%0.17$278.57
$310.00$300.00Sep 18$3.70$3.70$6.3059%0.59$306.30
$300.00$290.00Sep 18$2.45$2.45$7.5570%0.32$297.55
$290.00$280.00Sep 18$1.67$1.67$8.3379%0.20$288.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.62, cheapest $10.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$10.9555.2%41.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$10.3055.2%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.39% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$2.05$5.50$7.55$312.45$327.552.39%
$310.00Aug 21$7.55$1.65$9.20$300.80$319.202.91%
$330.00Aug 21$0.28$13.75$14.03$315.97$344.034.43%
$300.00Aug 21$16.55$0.25$16.80$283.20$316.805.31%
$340.00Aug 21$0.08$23.85$23.93$316.07$363.937.56%
$320.00Sep 18$13.00$15.80$28.80$291.20$348.809.10%
$310.00Sep 18$18.20$10.95$29.15$280.85$339.159.21%
$330.00Sep 18$9.25$21.95$31.20$298.80$361.209.86%
$340.00Sep 18$6.05$29.10$35.15$304.85$375.1511.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.17% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$300.00Aug 21$0.28$0.25$0.53$299.47$330.53
$330.00$310.00Aug 21$0.28$1.65$1.93$308.07$331.93
$320.00$300.00Aug 21$2.05$0.25$2.30$297.70$322.30
$320.00$310.00Aug 21$2.05$1.65$3.70$306.30$323.70
$360.00$270.00Sep 18$2.50$1.70$4.20$265.80$364.20
$360.00$280.00Sep 18$2.50$3.13$5.63$274.37$365.63
$350.00$270.00Sep 18$4.05$1.70$5.75$264.25$355.75
$350.00$280.00Sep 18$4.05$3.13$7.18$272.82$357.18
$360.00$290.00Sep 18$2.50$4.80$7.30$282.70$367.30
$350.00$290.00Sep 18$4.05$4.80$8.85$281.15$358.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.42, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280350/360Sep 18$2.98$7.0265%0.42$277.02$352.98
270/280360/370Sep 18$2.13$7.8771%0.27$277.87$362.13
260/270350/360Sep 18$2.12$7.8870%0.27$267.88$352.12
290/300330/340Aug 21$0.40$9.6088%0.04$299.60$330.40
270/280340/350Sep 18$3.43$6.5757%0.52$276.57$343.43
280/290350/360Sep 18$3.22$6.7858%0.47$286.78$353.22
260/270360/370Sep 18$1.27$8.7377%0.15$268.73$361.27
290/300350/360Sep 18$4.00$6.0049%0.67$296.00$354.00
260/270340/350Sep 18$2.57$7.4363%0.35$267.43$342.57
280/290360/370Sep 18$2.37$7.6364%0.31$287.63$362.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 3.08, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$3.73$6.2767%1.68
$300.00$310.00$320.00Aug 21$3.50$6.5059%1.86
$320.00$330.00$340.00Sep 18$0.55$9.4520%17.18
$320.00$330.00$340.00Aug 21$1.57$8.4333%5.37
$340.00$350.00$360.00Sep 18$0.45$9.5514%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$2.45$7.5559%3.08
$270.00$280.00$290.00Sep 18$0.24$9.7612%40.67
$310.00$320.00$330.00Aug 21$4.40$5.6066%1.27
$320.00$330.00$340.00Aug 21$1.85$8.1535%4.41
$290.00$300.00$310.00Aug 21$1.20$8.8025%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-3.65, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Sep 18-$0.95$9.05
$330.00$340.001:2Sep 18-$2.85$7.15
$340.00$350.001:2Sep 18-$2.05$7.95
$360.00$370.001:2Aug 21-$0.01$9.99
$350.00$360.001:2Aug 21-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$3.65$6.35
$280.00$270.001:2Sep 18-$0.27$9.73
$290.00$280.001:2Sep 18-$1.46$8.54
$270.00$260.001:2Sep 18-$0.56$9.44
$290.00$280.001:2Aug 21-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.76%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$11.900.481.1%3.76%4.86%37314
$330.00Sep 18$8.300.384.3%2.62%6.88%2237
$340.00Sep 18$5.200.287.4%1.64%9.06%177512
$350.00Sep 18$3.400.2110.6%1.07%11.66%39552
$360.00Sep 18$1.800.1413.7%0.57%14.31%9437
$370.00Sep 18$1.000.1016.9%0.32%17.22%5--
$320.00Aug 21$1.200.351.1%0.38%1.48%16151
$330.00Aug 21$0.150.074.3%0.05%4.31%260527

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. 177 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 $53.70/$56.40) — try a limit near $55.05. Also watch the $300.00 02-19 call last traded $60.10 on 07/31 (now $49.10/$52.20) — try a limit near $50.65; the $300.00 12-18 call last traded $41.73 on 07/29 (now $41.40/$44.20) — try a limit near $41.73. Most tradeable put: the $330.00 12-18 put last traded $35.70 on 08/06 (now $36.70/$39.70) — try a limit near $36.70.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$1.20$2.90$2.05$31.35 08/07$2.05–$44.10$2.05151
$320.00Sep 18$11.90$14.10$13.00$36.00 08/05$13.00–$49.00$13.00314
$320.00Oct 16$17.90$20.20$19.05$45.50 08/07$19.05–$54.15$19.05152
$320.00Nov 20$26.10$28.90$27.50$45.39 07/09$27.35–$61.25$27.50--
$320.00Dec 18$31.60$34.40$33.00$31.90 07/29$31.85–$65.95$31.9021
$320.00Feb 19$39.30$42.60$40.95$53.10 07/24$38.35–$74.60$40.95--
$310.00Aug 21$6.60$8.50$7.55$15.10 07/29$7.55–$52.60$7.55110
$310.00Sep 18$17.00$19.40$18.20$34.30 08/03$18.20–$57.20$18.2019
$310.00Oct 16$23.20$25.80$24.50$37.54 07/31$24.50–$61.65$24.50--
$310.00Nov 20$30.80$33.80$32.30$36.08 07/28$31.35–$68.25$32.30--
$310.00Dec 18$36.40$39.10$37.75$49.90 07/31$35.65–$72.25$37.7571
$310.00Feb 19$44.10$47.30$45.70$55.69 08/03$42.80–$80.60$45.70--
$330.00Aug 21$0.15$0.40$0.28$24.50 08/05$0.28–$35.65$0.28527
$330.00Sep 18$8.30$10.20$9.25$32.87 08/05$9.25–$41.75$9.2537
$330.00Oct 16$14.40$15.90$15.15$29.98 07/20$15.15–$47.55$15.1553
$330.00Nov 20$21.70$24.60$23.15$45.26 08/05$23.15–$54.90$23.15--
$330.00Dec 18$26.70$30.10$28.40$39.25 08/03$28.40–$59.85$28.40--
$330.00Feb 19$35.00$38.40$36.70$53.05 07/14$34.90–$68.55$36.70--
$300.00Aug 21$14.90$18.20$16.55$46.71 08/06$16.55–$61.90$16.5544
$300.00Sep 18$22.90$25.90$24.40$38.80 07/16$24.40–$65.45$24.40--
$300.00Oct 16$28.50$31.50$30.00$55.00 08/05$29.70–$69.70$30.004
$300.00Nov 20$36.60$39.30$37.95$58.00 07/22$35.75–$75.50$37.95--
$300.00Dec 18$41.40$44.20$42.80$41.73 07/29$39.60–$79.35$41.7346
$300.00Feb 19$49.10$52.20$50.65$60.10 07/31$46.90–$87.25$50.6515
$340.00Aug 21$0.00$0.15$0.08$20.30 08/07$0.08–$28.50$0.08725
$340.00Sep 18$5.20$6.90$6.05$26.90 08/07$6.05–$34.55$6.05512
$340.00Oct 16$10.70$12.40$11.55$35.00 08/04$11.55–$41.35$11.55--
$340.00Nov 20$17.90$20.90$19.40$42.90 08/04$19.40–$48.90$19.40--
$340.00Dec 18$23.50$25.70$24.60$36.30 08/03$24.55–$54.30$24.6041
$340.00Feb 19$31.30$34.50$32.90$34.66 07/28$31.95–$62.85$32.90--
$290.00Aug 21$25.60$27.50$26.55$41.50 07/15$24.35–$71.45$26.55--
$290.00Sep 18$30.50$33.10$31.80$57.50 08/06$29.90–$74.25$31.80--
$290.00Nov 20$42.80$45.40$44.10$69.50 08/06$40.15–$83.20$44.10--
$290.00Dec 18$47.20$50.30$48.75$46.80 07/29$44.65–$87.10$47.20--
$290.00Feb 19$54.70$57.80$56.25$74.30 07/22$51.85–$94.10$56.25--
$350.00Aug 21$0.00$0.05$0.03$15.60 08/07$0.03–$21.65$0.03633
$350.00Sep 18$3.40$4.70$4.05$22.10 08/07$4.05–$28.55$4.05552
$350.00Oct 16$8.20$9.60$8.90$20.20 07/31$8.90–$35.40$8.90--
$350.00Nov 20$14.90$16.90$15.90$35.73 08/05$15.90–$43.15$15.90--
$350.00Dec 18$20.10$22.40$21.25$32.20 08/03$21.25–$48.90$21.25107
$350.00Feb 19$27.50$31.10$29.30$51.85 08/04$28.80–$58.35$29.30--
$280.00Aug 21$35.40$37.60$36.50$61.30 08/06$30.10–$81.20$36.50--
$280.00Sep 18$38.90$41.40$40.15$72.60 06/26$36.00–$83.55$40.15--
$280.00Oct 16$43.10$45.70$44.40$40.60 07/29$40.05–$86.15$43.10--
$280.00Dec 18$53.70$56.40$55.05$63.57 08/03$49.95–$94.50$55.0528
$360.00Aug 21$0.00$0.10$0.05$12.00 08/07$0.05–$16.85$0.051.4K
$360.00Sep 18$1.80$3.20$2.50$18.10 08/06$2.50–$23.80$2.50437
$360.00Oct 16$6.20$7.60$6.90$24.90 08/06$6.90–$30.50$6.9090
$360.00Nov 20$12.00$14.60$13.30$21.10 07/27$13.30–$38.45$13.3027
$360.00Dec 18$17.50$19.20$18.35$21.30 07/28$18.35–$44.10$18.35--
$360.00Feb 19$24.90$27.90$26.40$47.07 08/04$26.30–$53.30$26.40--
$370.00Aug 21$0.00$0.05$0.03$8.60 08/07$0.03–$12.00$0.03--
$370.00Sep 18$1.00$2.60$1.80$16.00 08/05$1.80–$18.60$1.80--
$370.00Oct 16$4.60$6.60$5.60$14.40 07/31$5.60–$25.45$5.60--
$370.00Nov 20$9.90$11.70$10.80$15.50 07/28$10.80–$33.75$10.808
$370.00Dec 18$14.50$16.70$15.60$32.50 08/07$15.60–$39.65$15.60--
$370.00Feb 19$22.00$25.10$23.55$37.90 07/23$23.50–$48.95$23.55--
$380.00Aug 21$0.00$0.05$0.03$6.60 08/07$0.03–$8.95$0.03425
$380.00Sep 18$0.85$1.60$1.23$11.80 08/07$1.23–$14.85$1.23148
$380.00Oct 16$3.30$5.10$4.20$19.35 08/05$4.20–$21.50$4.2048
$380.00Nov 20$8.10$10.80$9.45$21.80 07/21$9.45–$29.80$9.45--
$380.00Dec 18$12.00$15.20$13.60$29.60 08/06$13.60–$35.75$13.60--
$380.00Feb 19$18.80$22.40$20.60$29.80 07/24$20.60–$44.65$20.60--
$390.00Aug 21$0.00$0.05$0.03$4.70 08/06$0.03–$6.10$0.031.2K
$390.00Sep 18$0.25$2.95$1.60$10.90 08/05$1.38–$11.95$1.60--
$390.00Nov 20$6.30$8.50$7.40$22.00 08/04$7.40–$25.40$7.40--
$390.00Dec 18$10.60$12.50$11.55$27.00 08/05$11.55–$31.85$11.55--
$390.00Feb 19$17.30$20.10$18.70$39.08 06/26$18.70–$41.05$18.70--
$400.00Aug 21$0.00$0.30$0.15$3.50 08/04$0.03–$4.60$0.15325
$400.00Sep 18$0.00$0.85$0.43$8.80 08/05$0.43–$9.75$0.43142
$400.00Oct 16$1.35$3.90$2.63$12.00 08/07$2.63–$14.95$2.63--
$400.00Nov 20$4.40$6.80$5.60$18.50 08/04$5.60–$22.55$5.60--
$400.00Dec 18$9.20$10.50$9.85$23.40 08/05$9.85–$28.55$9.8574
$400.00Feb 19$14.60$18.20$16.40$31.20 08/07$16.40–$37.45$16.40--
$410.00Aug 21$0.00$0.05$0.03$3.70 08/04$0.03–$3.45$0.03--
$410.00Sep 18$0.10$0.95$0.53$6.70 08/05$0.53–$7.50$0.53--
$410.00Oct 16$0.55$3.60$2.08$12.00 08/04$2.08–$12.35$2.08--
$410.00Nov 20$4.30$6.40$5.35$16.10 08/04$5.35–$19.85$5.35--
$410.00Dec 18$7.90$9.00$8.45$20.80 08/07$8.45–$25.30$8.45--
$410.00Feb 19$13.20$16.40$14.80$38.43 06/24$14.80–$34.15$14.80--
$420.00Aug 21$0.00$0.05$0.03$2.82 08/04$0.03–$2.72$0.03--
$420.00Sep 18$0.00$0.90$0.45$4.60 08/07$0.45–$6.05$0.45196
$420.00Oct 16$0.15$3.40$1.78$9.50 08/04$1.78–$10.45$1.78--
$420.00Nov 20$2.50$5.70$4.10$13.20 08/07$4.10–$16.85$4.10--
$420.00Dec 18$6.40$8.00$7.20$16.53 07/13$7.20–$22.70$7.20--
$420.00Feb 19$11.80$14.00$12.90$21.60 07/02$12.90–$31.35$12.90--
$165.00Feb 19$154.70$157.40$156.05--$156.05–$156.05—$154.707
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$4.30$6.70$5.50$10.20 08/07$3.03–$32.90$5.50403
$320.00Sep 18$14.70$16.90$15.80$16.20 08/07$7.20–$38.05$15.80116
$320.00Oct 16$19.60$22.50$21.05$38.40 07/29$11.50–$41.65$21.056
$320.00Dec 18$31.70$34.00$32.85$31.50 08/06$21.25–$49.20$31.70--
$320.00Feb 19$37.10$40.50$38.80$42.00 07/22$26.85–$54.65$38.80--
$310.00Aug 21$0.80$2.50$1.65$7.40 08/07$1.65–$26.15$1.65375
$310.00Sep 18$9.50$12.40$10.95$13.60 08/06$5.35–$31.80$10.95189
$310.00Oct 16$15.40$17.50$16.45$17.20 08/04$9.00–$35.45$16.4510
$310.00Nov 20$21.90$24.20$23.05$36.02 07/28$14.50–$40.35$23.05--
$310.00Dec 18$26.60$28.90$27.75$36.10 07/30$17.75–$43.25$27.75--
$310.00Feb 19$32.40$35.00$33.70$40.10 07/10$23.60–$48.65$33.70--
$330.00Aug 21$12.80$14.70$13.75$14.58 08/07$4.80–$40.20$13.75437
$330.00Sep 18$20.70$23.20$21.95$20.20 08/07$9.80–$45.05$20.70103
$330.00Oct 16$25.90$28.50$27.20$26.30 08/05$14.70–$48.40$26.305
$330.00Nov 20$32.50$35.10$33.80$40.30 07/09$20.95–$53.15$33.80--
$330.00Dec 18$36.70$39.70$38.20$35.70 08/06$25.05–$55.65$36.70341
$330.00Feb 19$42.90$46.00$44.45$41.69 08/05$31.30–$61.05$42.90--
$300.00Aug 21$0.00$0.50$0.25$5.00 08/07$0.25–$20.45$0.25428
$300.00Sep 18$6.60$7.90$7.25$10.32 08/05$3.70–$26.00$7.25172
$300.00Oct 16$11.50$13.00$12.25$14.55 08/05$6.90–$29.90$12.256
$300.00Nov 20$17.70$20.10$18.90$24.27 06/29$11.75–$34.75$18.907
$300.00Dec 18$22.30$23.50$22.90$23.49 08/05$14.95–$37.80$22.90--
$300.00Feb 19$27.50$30.50$29.00$39.50 07/08$20.55–$42.95$29.00--
$340.00Aug 21$22.50$25.20$23.85$18.60 08/07$7.60–$47.75$22.5090
$340.00Sep 18$27.80$30.40$29.10$25.10 08/07$13.15–$52.35$27.8019
$340.00Oct 16$32.50$35.00$33.75$39.00 07/22$18.10–$55.80$33.75--
$340.00Nov 20$38.50$41.40$39.95$40.30 07/01$24.65–$59.85$39.95--
$340.00Dec 18$43.10$45.90$44.50$39.90 08/07$29.10–$62.40$43.10--
$340.00Feb 19$49.00$52.00$50.50$47.00 08/06$36.05–$67.65$49.00--
$290.00Aug 21$0.00$0.10$0.05$3.31 08/07$0.05–$15.55$0.051.2K
$290.00Sep 18$4.20$5.40$4.80$8.68 08/06$2.97–$20.90$4.8055
$290.00Oct 16$7.80$9.50$8.65$11.55 08/05$5.45–$24.95$8.65--
$290.00Nov 20$13.80$15.60$14.70$23.94 07/27$9.60–$29.50$14.7022
$290.00Dec 18$18.30$20.20$19.25$30.30 07/28$12.60–$32.65$19.25--
$290.00Feb 19$23.10$26.00$24.55$22.70 06/18$18.00–$37.50$23.10--
$350.00Aug 21$31.80$35.20$33.50$24.93 08/07$11.20–$56.10$31.80214
$350.00Sep 18$35.90$38.50$37.20$30.00 08/07$16.75–$60.25$35.90--
$350.00Oct 16$39.40$42.10$40.75$44.40 07/22$22.45–$63.20$40.75--
$350.00Nov 20$45.10$47.80$46.45$39.30 06/23$29.15–$67.20$45.10--
$350.00Dec 18$49.90$52.50$51.20$46.70 08/05$33.65–$69.90$49.90--
$350.00Feb 19$55.50$58.40$56.95$59.60 07/23$40.20–$74.30$56.95--
$280.00Aug 21$0.00$0.10$0.05$2.50 08/07$0.05–$11.45$0.05516
$280.00Sep 18$2.55$3.70$3.13$5.46 08/06$2.42–$16.50$3.13108
$280.00Oct 16$5.90$6.90$6.40$18.20 07/28$4.05–$20.45$6.40--
$280.00Nov 20$10.80$12.90$11.85$24.60 07/29$7.75–$25.00$11.8514
$280.00Dec 18$14.50$16.70$15.60$26.35 07/29$10.15–$28.00$15.6048
$280.00Feb 19$19.00$22.00$20.50$31.96 07/29$15.00–$32.50$20.50--
$360.00Aug 21$42.00$45.20$43.60$32.60 08/06$15.85–$65.05$42.00--
$360.00Dec 18$56.70$59.50$58.10$52.90 08/05$38.55–$77.50$56.70--
$360.00Feb 19$62.00$65.20$63.60$57.60 08/07$45.65–$81.75$62.00--
$270.00Aug 21$0.00$0.05$0.03$1.76 08/07$0.03–$8.20$0.03418
$270.00Sep 18$1.15$2.25$1.70$4.00 08/06$1.40–$12.75$1.70328
$270.00Oct 16$4.30$5.60$4.95$11.93 07/14$3.00–$16.50$4.95--
$270.00Nov 20$8.00$10.00$9.00$16.45 07/15$6.15–$21.25$9.00--
$270.00Dec 18$11.80$14.30$13.05$22.30 07/29$8.25–$23.45$13.05--
$270.00Feb 19$15.50$19.00$17.25$26.94 07/29$12.95–$28.05$17.25--
$370.00Aug 21$52.50$55.20$53.85$40.00 08/06$21.25–$74.35$52.50--
$370.00Feb 19$69.50$72.30$70.90$73.10 07/31$51.00–$89.45$70.90--
$260.00Aug 21$0.00$0.90$0.45$1.20 08/07$0.05–$6.60$0.45--
$260.00Sep 18$0.75$1.50$1.13$5.50 07/31$0.98–$9.70$1.1319
$260.00Oct 16$2.85$4.50$3.68$9.83 07/14$2.10–$13.10$3.68--
$260.00Nov 20$6.10$7.80$6.95$16.70 07/29$4.50–$17.20$6.95--
$260.00Dec 18$9.30$10.50$9.90$16.30 07/30$6.25–$19.50$9.90--
$260.00Feb 19$12.80$16.00$14.40$22.75 07/29$10.45–$23.95$14.40--
$380.00Aug 21$62.50$65.30$63.90$46.60 08/06$27.95–$83.75$62.50--
$380.00Sep 18$63.10$65.80$64.45$53.10 08/07$33.15–$85.95$63.10--
$380.00Nov 20$68.40$71.10$69.75$82.40 07/08$45.30–$91.00$69.75--
$380.00Feb 19$76.60$79.70$78.15$64.10 06/18$56.80–$96.95$76.60--
$250.00Aug 21$0.00$0.05$0.03$1.17 08/05$0.03–$5.10$0.03--
$250.00Sep 18$0.00$1.65$0.83$3.22 08/05$0.83–$7.25$0.83--
$250.00Oct 16$0.70$4.20$2.45$8.10 07/10$1.83–$10.05$2.45--
$250.00Feb 19$10.60$13.00$11.80--$11.00–$11.80$10.6035
$250.00Dec 18$7.40$9.70$8.55--$8.55–$8.55—$7.4028
$390.00Aug 21$71.80$75.30$73.55$60.10 06/29$35.20–$93.45$71.80--
$390.00Sep 18$71.90$75.50$73.70$78.00 07/10$40.15–$94.85$73.70--
$240.00Aug 21$0.00$0.05$0.03--$0.03–$0.20--163
$400.00Aug 21$82.50$85.30$83.90$100.00 07/29$43.40–$102.95$83.90--
$400.00Sep 18$81.50$85.30$83.40$82.38 07/14$47.80–$104.25$82.38--
$400.00Oct 16$83.50$86.00$84.75$70.00 08/04$52.00–$105.75$83.50--
$400.00Dec 18$88.20$91.00$89.60$79.10 08/05$62.80–$110.05$88.20--
$230.00Aug 21$0.00$0.50$0.25--$0.25–$0.25—--118
$410.00Aug 21$92.50$95.30$93.90$87.40 07/14$52.15–$113.05$92.50--
$410.00Nov 20$94.70$97.40$96.05$106.30 07/02$65.35–$117.10$96.05--
$420.00Oct 16$101.80$105.40$103.60$105.70 07/10$67.65–$124.10$103.60--
$430.00Sep 18$111.90$115.50$113.70$96.60 06/29$73.10–$133.15$111.90--
$430.00Oct 16$111.80$115.40$113.60$115.40 07/10$75.95–$133.95$113.60--
$430.00Nov 20$112.80$116.00$114.40$117.30 07/10$80.50–$135.50$114.40--
$430.00Feb 19$117.90$120.70$119.30$123.60 07/10$90.50–$139.10$119.30--
$440.00Aug 21$122.50$125.30$123.90$102.60 06/29$80.00–$142.95$122.50--
$145.00Nov 20$0.00$0.80$0.40--$0.40–$0.40—--12

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 1,010
Total Puts 2,548
Put/Call Ratio 2.52
Net Difference -1,538

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,317
Total Puts 12,153
Average Put/Call Ratio 0.89
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