Tour v526
KEYS
KEYSIGHT TECHNOLOGIE
$316.13 -0.12%
$318.21 (+0.66%)🌙
as of 08/21 06:43 PM
(8/20 18:43) ◀
|
Friday, August 21, 2026 (6:43pm)
January 2026
|
▶ (8/25 18:42)
◀ 8/21 18:43 ▶

Option Volume

Detail
ℹ
Current (08/21) 2,156
Calls: 802 (37%)
Puts: 1,354 (63%)
Prior (08/20) 3,558
Calls: 1,010 (28%)
Puts: 2,548 (72%)
Current vs Prior -39.40%
Calls: -20.59% (Calls)
Puts: -46.86% (Puts)
Prior 7-Day Total 30,900
Calls: 16,274 (53%)
Puts: 14,626 (47%)
Prior 7-Day Average 4,414
Calls: 2,324 (53%)
Puts: 2,089 (47%)
Current vs Prior 7-Day Avg -51.16%
Calls: -65.50%
Puts: -35.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $2.30M
Calls: $929.4K (40%)
Puts: $1.37M (60%)
Prior (08/20) $5.85M
Calls: $906.0K (15%)
Puts: $4.94M (85%)
Current vs Prior -60.69%
Calls: +2.59%
Puts: -72.30%
Prior 7-Day Total $26.48M
Calls: $15.46M (58%)
Puts: $11.01M (42%)
Prior 7-Day Average $3.78M
Calls: $2.21M (58%)
Puts: $1.57M (42%)
Current vs Prior 7-Day Avg -39.26%
Calls: -57.93%
Puts: -13.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.69
Prior (08/20) 2.52
Current vs Prior -33.08%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +61.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 11,619
Calls: 5,094 (44%)
Puts: 6,525 (56%)
Prior (08/20) 14,697
Calls: 8,723 (59%)
Puts: 5,974 (41%)
Current vs Prior -20.94%
Prior 7-Day Total 83,339
Calls: 49,798 (60%)
Puts: 33,541 (40%)
Prior 7-Day Average 11,905
Calls: 7,114 (60%)
Puts: 4,791 (40%)
Current vs Prior 7-Day Avg -2.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.19% | 10.22%3.19% | 10.22%
Prior 4.12% | 10.74%4.12% | 10.74%
Current vs Prior +147.81% | +31.78%-22.66% | -4.89%
Prior 7-Day Avg 9.09% | 13.44%9.09% | 13.44%
Current vs 7-Day Avg +12.39% | +5.31%-64.93% | -23.99%
Prior 7-Day Eod 4.12% | 10.74%4.12% | 10.74%
Current vs 7-Day Eod +147.81% | +31.78%-22.66% | -4.89%
Sentiment BEARISHBULLISH

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 17.63% | 10.80%
Calls: 15.73% | 11.12%
Puts: 19.52% | 10.48%
Current vs 7-Day Avg +108.83% | +56.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Extreme bearish P/C ratio of 1.69 - heavy put buying. P/C ratio dropping 33% - sentiment shifting bullish. Declining open interest (down 21%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 7.5%, best 5.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2154.5057.70$56.105.7%51.00--
$260.00Sep 1856.2059.70$57.956.0%70.9411
$330.00Sep 187.708.40$8.058.7%3150.3745
$290.00Sep 1829.8032.80$31.309.6%30.8013
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2132.3034.80$33.557.5%1310.99139

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 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2154.5057.70$56.105.7%51.00--
$300.00Aug 2114.8018.10$16.4520.1%51.00--
$260.00Sep 1856.2059.70$57.956.0%70.9411
$290.00Sep 1829.8032.80$31.309.6%30.8013
$310.00Aug 214.707.80$6.2549.6%150.79111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2132.3034.80$33.557.5%1310.99139
$340.00Aug 2122.1025.50$23.8014.3%60.99--
$330.00Aug 2112.5015.20$13.8519.5%1180.99376
$320.00Aug 212.555.10$3.8366.6%1840.95338
$330.00Sep 1820.1022.90$21.5013.0%40.63109

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 1.3K, top 315)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 187.708.40$8.058.7%3150.3745
$350.00Sep 182.603.90$3.2540.0%570.19551
$320.00Aug 210.000.10$0.05200.0%530.05155
$340.00Sep 185.205.80$5.5010.9%240.27674
$320.00Sep 1811.3013.20$12.2515.5%220.48330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.555.10$3.8366.6%1840.95338
$350.00Aug 2132.3034.80$33.557.5%1310.99139
$330.00Aug 2112.5015.20$13.8519.5%1180.99376
$300.00Aug 210.000.05$0.03166.7%880.01403
$310.00Aug 210.002.15$1.08199.1%490.23369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 762.9%, max 762.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 18331.9%38.5%762.9%76573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.64, avg 9.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$0.18$9.82$0.1813%54.56$360.18
$300.00$320.00Sep 18$11.70$8.30$11.7071%0.71$311.70
$330.00$340.00Sep 18$2.55$7.45$2.5537%2.92$332.55
$350.00$360.00Sep 18$1.22$8.78$1.2219%7.20$351.22
$320.00$330.00Sep 18$4.20$5.80$4.2048%1.38$324.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Aug 21$2.75$7.25$2.7595%2.64$317.25
$270.00$260.00Sep 18$0.40$9.60$0.408%24.00$269.60
$320.00$310.00Sep 18$4.50$5.50$4.5052%1.22$315.50
$310.00$300.00Sep 18$3.40$6.60$3.4040%1.94$306.60
$290.00$280.00Sep 18$1.60$8.40$1.6020%5.25$288.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.12, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$2.25$2.25$7.7573%0.29$342.25
$320.00$330.00Sep 18$4.20$4.20$5.8052%0.72$324.20
$350.00$360.00Sep 18$1.22$1.22$8.7881%0.14$351.22
$330.00$340.00Sep 18$2.55$2.55$7.4563%0.34$332.55
$360.00$370.00Sep 18$0.18$0.18$9.8287%0.02$360.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$1.05$1.05$8.9577%0.12$308.95
$280.00$270.00Aug 21$0.45$0.45$9.5595%0.05$279.55
$300.00$290.00Sep 18$2.55$2.55$7.4571%0.34$297.45
$280.00$270.00Sep 18$1.15$1.15$8.8586%0.13$278.85
$290.00$280.00Sep 18$1.60$1.60$8.4080%0.19$288.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.23% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$0.05$3.83$3.88$316.12$323.881.23%
$310.00Aug 21$6.25$1.08$7.33$302.67$317.332.32%
$330.00Aug 21$0.03$13.85$13.88$316.12$343.884.39%
$300.00Aug 21$16.45$0.03$16.48$283.52$316.485.21%
$340.00Aug 21$0.03$23.80$23.83$316.17$363.837.54%
$320.00Sep 18$12.25$14.75$27.00$293.00$347.008.54%
$330.00Sep 18$8.05$21.50$29.55$300.45$359.559.35%
$300.00Sep 18$23.95$6.85$30.80$269.20$330.809.74%
$290.00Sep 18$31.30$4.30$35.60$254.40$325.6011.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.13% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$270.00Sep 18$2.03$1.55$3.58$266.42$363.58
$360.00$280.00Sep 18$2.03$2.70$4.73$275.27$364.73
$350.00$270.00Sep 18$3.25$1.55$4.80$265.20$354.80
$350.00$280.00Sep 18$3.25$2.70$5.95$274.05$355.95
$360.00$290.00Sep 18$2.03$4.30$6.33$283.67$366.33
$350.00$290.00Sep 18$3.25$4.30$7.55$282.45$357.55
$340.00$270.00Sep 18$5.50$1.55$7.05$262.95$347.05
$340.00$280.00Sep 18$5.50$2.70$8.20$271.80$348.20
$340.00$290.00Sep 18$5.50$4.30$9.80$280.20$349.80
$360.00$300.00Sep 18$2.03$6.85$8.88$291.12$368.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.52, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280340/350Sep 18$3.40$6.6059%0.52$276.60$343.40
270/280350/360Sep 18$2.37$7.6368%0.31$277.63$352.37
290/300340/350Sep 18$4.80$5.2043%0.92$295.20$344.80
280/290340/350Sep 18$3.85$6.1552%0.63$286.15$343.85
260/270340/350Sep 18$2.65$7.3564%0.36$267.35$342.65
290/300350/360Sep 18$3.77$6.2352%0.61$296.23$353.77
280/290350/360Sep 18$2.82$7.1861%0.39$287.18$352.82
260/270350/360Sep 18$1.62$8.3873%0.19$268.38$351.62
270/280360/370Sep 18$1.33$8.6774%0.15$278.67$361.33
290/300360/370Sep 18$2.73$7.2758%0.38$297.27$362.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 4.88, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$4.00$6.0095%1.50
$330.00$340.00$350.00Sep 18$0.30$9.7018%32.33
$310.00$320.00$330.00Aug 21$6.18$3.8277%0.62
$340.00$350.00$360.00Sep 18$1.03$8.9715%8.71
$320.00$330.00$340.00Sep 18$1.65$8.3521%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Aug 21$1.70$8.3094%4.88
$290.00$300.00$310.00Sep 18$0.85$9.1520%10.76
$290.00$300.00$310.00Aug 21$1.05$8.9522%8.52
$270.00$280.00$290.00Sep 18$0.45$9.5512%21.22
$300.00$310.00$320.00Sep 18$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. 27 found (best net $-4.65, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$290.001:2Sep 18-$4.65$25.35
$300.00$320.001:2Sep 18-$0.55$19.45
$340.00$350.001:2Sep 18-$1.00$9.00
$350.00$360.001:2Sep 18-$0.81$9.19
$320.00$330.001:2Sep 18-$3.85$6.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$3.90$6.10
$280.00$270.001:2Sep 18-$0.40$9.60
$300.00$290.001:2Sep 18-$1.75$8.25
$290.00$280.001:2Sep 18-$1.10$8.90
$300.00$290.001:2Aug 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. 6 found (best yield 3.57%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$11.300.481.2%3.57%4.80%22330
$330.00Sep 18$7.700.374.4%2.44%6.82%31545
$340.00Sep 18$5.200.277.5%1.64%9.20%24674
$350.00Sep 18$2.600.1910.7%0.82%11.54%57551
$370.00Sep 18$1.100.1117.0%0.35%17.39%3296
$360.00Sep 18$1.200.1313.9%0.38%14.26%20440

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. 179 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 $310.00 12-18 call last traded $49.90 on 07/31 (now $36.20/$38.50) — try a limit near $37.35. Also watch the $330.00 12-18 call last traded $39.25 on 08/03 (now $26.70/$28.70) — try a limit near $27.70; the $350.00 12-18 call last traded $32.20 on 08/03 (now $20.00/$21.80) — try a limit near $20.90. Most tradeable put: the $310.00 12-18 put last traded $36.10 on 07/30 (now $26.40/$28.10) — try a limit near $27.25.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$0.00$0.10$0.05$31.35 08/07$0.05–$44.10$0.05155
$320.00Sep 18$11.30$13.20$12.25$36.00 08/05$12.25–$49.00$12.25330
$320.00Oct 16$18.00$19.50$18.75$45.50 08/07$18.75–$54.15$18.75--
$320.00Nov 20$25.10$28.00$26.55$45.39 07/09$26.55–$61.25$26.5513
$320.00Dec 18$31.00$34.30$32.65$31.90 07/29$31.85–$65.95$31.9023
$320.00Feb 19$39.00$41.80$40.40$53.10 07/24$38.35–$74.60$40.40--
$310.00Aug 21$4.70$7.80$6.25$15.10 07/29$6.25–$52.60$6.25111
$310.00Sep 18$16.50$18.60$17.55$34.30 08/03$17.55–$57.20$17.55--
$310.00Oct 16$22.80$25.10$23.95$37.54 07/31$23.95–$61.65$23.95--
$310.00Nov 20$30.60$33.20$31.90$36.08 07/28$31.35–$68.25$31.90--
$310.00Dec 18$36.20$38.50$37.35$49.90 07/31$35.65–$72.25$37.3572
$310.00Feb 19$43.70$46.40$45.05$55.69 08/03$42.80–$80.60$45.05--
$330.00Aug 21$0.00$0.05$0.03$24.50 08/05$0.03–$35.65$0.03569
$330.00Sep 18$7.70$8.40$8.05$32.87 08/05$8.05–$41.75$8.0545
$330.00Oct 16$13.90$16.10$15.00$29.98 07/20$15.00–$47.55$15.00--
$330.00Nov 20$20.70$24.20$22.45$45.26 08/05$22.45–$54.90$22.4590
$330.00Dec 18$26.70$28.70$27.70$39.25 08/03$27.70–$59.85$27.7035
$330.00Feb 19$35.00$37.40$36.20$53.05 07/14$34.90–$68.55$36.20--
$300.00Aug 21$14.80$18.10$16.45$46.71 08/06$16.45–$61.90$16.45--
$300.00Sep 18$22.50$25.40$23.95$38.80 07/16$23.95–$65.45$23.95--
$300.00Oct 16$28.40$30.80$29.60$55.00 08/05$29.60–$69.70$29.60--
$300.00Nov 20$36.20$38.70$37.45$58.00 07/22$35.75–$75.50$37.45--
$300.00Dec 18$41.40$43.90$42.65$41.73 07/29$39.60–$79.35$41.73--
$300.00Feb 19$49.00$52.00$50.50$60.10 07/31$46.90–$87.25$50.50--
$340.00Aug 21$0.00$0.05$0.03$20.30 08/07$0.03–$28.50$0.03748
$340.00Sep 18$5.20$5.80$5.50$26.90 08/07$5.50–$34.55$5.50674
$340.00Oct 16$10.40$12.30$11.35$35.00 08/04$11.35–$41.35$11.353
$340.00Nov 20$17.40$20.10$18.75$42.90 08/04$18.75–$48.90$18.75--
$340.00Dec 18$23.10$25.40$24.25$36.30 08/03$24.25–$54.30$24.2542
$340.00Feb 19$30.40$33.40$31.90$34.66 07/28$31.90–$62.85$31.9017
$290.00Aug 21$24.50$28.20$26.35$41.50 07/15$24.35–$71.45$26.35--
$290.00Sep 18$29.80$32.80$31.30$57.50 08/06$29.90–$74.25$31.3013
$290.00Nov 20$42.40$44.80$43.60$69.50 08/06$40.15–$83.20$43.60--
$290.00Dec 18$47.30$50.00$48.65$46.80 07/29$44.65–$87.10$47.30--
$290.00Feb 19$54.40$57.20$55.80$74.30 07/22$51.85–$94.10$55.80--
$350.00Aug 21$0.00$0.05$0.03$15.60 08/07$0.03–$21.65$0.03--
$350.00Sep 18$2.60$3.90$3.25$22.10 08/07$3.25–$28.55$3.25551
$350.00Oct 16$7.40$9.70$8.55$20.20 07/31$8.55–$35.40$8.5521
$350.00Nov 20$14.20$16.60$15.40$35.73 08/05$15.40–$43.15$15.40--
$350.00Dec 18$20.00$21.80$20.90$32.20 08/03$20.90–$48.90$20.90110
$350.00Feb 19$27.20$30.00$28.60$51.85 08/04$28.60–$58.35$28.60--
$280.00Aug 21$34.50$37.80$36.15$61.30 08/06$30.10–$81.20$36.15--
$280.00Sep 18$38.50$41.00$39.75$72.60 06/26$36.00–$83.55$39.75--
$280.00Oct 16$42.40$45.90$44.15$40.60 07/29$40.05–$86.15$42.40--
$280.00Dec 18$53.10$56.50$54.80$63.57 08/03$49.95–$94.50$54.80--
$280.00Nov 20$49.20$51.70$50.45--$50.45–$50.45—$49.201
$360.00Aug 21$0.00$0.05$0.03$12.00 08/07$0.03–$16.85$0.03--
$360.00Sep 18$1.20$2.85$2.03$18.10 08/06$2.03–$23.80$2.03440
$360.00Oct 16$5.70$7.20$6.45$24.90 08/06$6.45–$30.50$6.45--
$360.00Nov 20$11.60$13.70$12.65$21.10 07/27$12.65–$38.45$12.65--
$360.00Dec 18$16.60$19.00$17.80$21.30 07/28$17.80–$44.10$17.80--
$360.00Feb 19$23.90$27.40$25.65$47.07 08/04$25.65–$53.30$25.65--
$370.00Aug 21$0.00$0.05$0.03$8.60 08/07$0.03–$12.00$0.03--
$370.00Sep 18$1.10$2.60$1.85$16.00 08/05$1.80–$18.60$1.85296
$370.00Oct 16$3.80$6.40$5.10$14.40 07/31$5.10–$25.45$5.10--
$370.00Nov 20$9.50$11.80$10.65$15.50 07/28$10.65–$33.75$10.65--
$370.00Dec 18$13.70$16.50$15.10$32.50 08/07$15.10–$39.65$15.10--
$370.00Feb 19$21.10$24.30$22.70$37.90 07/23$22.70–$48.95$22.70--
$260.00Sep 18$56.20$59.70$57.95--$57.95–$57.95—$56.2011
$380.00Aug 21$0.00$0.05$0.03$6.60 08/07$0.03–$8.95$0.03--
$380.00Sep 18$0.10$1.55$0.83$11.80 08/07$0.83–$14.85$0.83145
$380.00Oct 16$3.30$4.30$3.80$19.35 08/05$3.80–$21.50$3.80--
$380.00Nov 20$8.00$9.00$8.50$21.80 07/21$8.50–$29.80$8.5068
$380.00Dec 18$11.90$14.30$13.10$29.60 08/06$13.10–$35.75$13.10--
$380.00Feb 19$18.20$21.80$20.00$29.80 07/24$20.00–$44.65$20.00--
$390.00Aug 21$0.00$0.05$0.03$4.70 08/06$0.03–$6.10$0.03--
$390.00Sep 18$0.35$1.00$0.68$10.90 08/05$0.68–$11.95$0.6858
$390.00Nov 20$6.40$7.40$6.90$22.00 08/04$6.90–$25.40$6.90--
$390.00Dec 18$9.70$12.30$11.00$27.00 08/05$11.00–$31.85$11.00--
$390.00Feb 19$16.30$18.90$17.60$39.08 06/26$17.60–$41.05$17.60--
$390.00Oct 16$1.50$3.30$2.40--$2.40–$2.40—$1.503
$240.00Sep 18$75.80$78.60$77.20--$77.20–$77.20—$75.806
$400.00Aug 21$0.00$0.05$0.03$3.50 08/04$0.03–$4.60$0.03--
$400.00Sep 18$0.00$1.25$0.63$8.80 08/05$0.43–$9.75$0.63144
$400.00Oct 16$1.20$3.40$2.30$12.00 08/07$2.30–$14.95$2.30--
$400.00Nov 20$4.30$6.30$5.30$18.50 08/04$5.30–$22.55$5.30--
$400.00Dec 18$7.80$10.10$8.95$23.40 08/05$8.95–$28.55$8.9568
$400.00Feb 19$13.50$17.60$15.55$31.20 08/07$15.55–$37.45$15.557
$410.00Aug 21$0.00$0.75$0.38$3.70 08/04$0.03–$3.45$0.38--
$410.00Sep 18$0.00$1.00$0.50$6.70 08/05$0.50–$7.50$0.50--
$410.00Oct 16$0.50$3.30$1.90$12.00 08/04$1.90–$12.35$1.90--
$410.00Nov 20$4.10$6.10$5.10$16.10 08/04$5.10–$19.85$5.10--
$410.00Dec 18$7.30$9.00$8.15$20.80 08/07$8.15–$25.30$8.15--
$410.00Feb 19$12.40$15.00$13.70$38.43 06/24$13.70–$34.15$13.70--
$420.00Aug 21$0.00$0.05$0.03$2.82 08/04$0.03–$2.72$0.03207
$420.00Sep 18$0.00$0.90$0.45$4.60 08/07$0.45–$6.05$0.45--
$420.00Oct 16$1.00$2.10$1.55$9.50 08/04$1.55–$10.45$1.55--
$420.00Nov 20$2.70$5.20$3.95$13.20 08/07$3.95–$16.85$3.95--
$420.00Dec 18$5.40$7.90$6.65$16.53 07/13$6.65–$22.70$6.65--
$420.00Feb 19$11.10$13.40$12.25$21.60 07/02$12.25–$31.35$12.25--
$440.00Oct 16$0.05$1.50$0.78--$0.78–$0.78—$0.0518
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$2.55$5.10$3.83$10.20 08/07$3.03–$32.90$3.83338
$320.00Sep 18$13.60$15.90$14.75$16.20 08/07$7.20–$38.05$14.75128
$320.00Oct 16$20.00$21.60$20.80$38.40 07/29$11.50–$41.65$20.80--
$320.00Dec 18$30.90$33.10$32.00$31.50 08/06$21.25–$49.20$31.5078
$320.00Feb 19$36.80$40.10$38.45$42.00 07/22$26.85–$54.65$38.45--
$320.00Nov 20$26.10$29.20$27.65--$27.65–$27.65—$26.107
$310.00Aug 21$0.00$2.15$1.08$7.40 08/07$1.08–$26.15$1.08369
$310.00Sep 18$9.30$11.20$10.25$13.60 08/06$5.35–$31.80$10.25204
$310.00Oct 16$15.00$16.90$15.95$17.20 08/04$9.00–$35.45$15.9515
$310.00Nov 20$21.30$23.40$22.35$36.02 07/28$14.50–$40.35$22.35--
$310.00Dec 18$26.40$28.10$27.25$36.10 07/30$17.75–$43.25$27.2573
$310.00Feb 19$31.50$34.80$33.15$40.10 07/10$23.60–$48.65$33.15--
$330.00Aug 21$12.50$15.20$13.85$14.58 08/07$4.80–$40.20$13.85376
$330.00Sep 18$20.10$22.90$21.50$20.20 08/07$9.80–$45.05$20.20109
$330.00Oct 16$25.50$27.50$26.50$26.30 08/05$14.70–$48.40$26.30--
$330.00Nov 20$32.00$34.30$33.15$40.30 07/09$20.95–$53.15$33.15--
$330.00Dec 18$36.80$39.30$38.05$35.70 08/06$25.05–$55.65$36.80340
$330.00Feb 19$42.70$45.70$44.20$41.69 08/05$31.30–$61.05$42.703
$300.00Aug 21$0.00$0.05$0.03$5.00 08/07$0.03–$20.45$0.03403
$300.00Sep 18$6.30$7.40$6.85$10.32 08/05$3.70–$26.00$6.85183
$300.00Oct 16$11.20$12.60$11.90$14.55 08/05$6.90–$29.90$11.9015
$300.00Nov 20$17.10$19.10$18.10$24.27 06/29$11.75–$34.75$18.10--
$300.00Dec 18$21.70$23.70$22.70$23.49 08/05$14.95–$37.80$22.70--
$300.00Feb 19$27.00$30.20$28.60$39.50 07/08$20.55–$42.95$28.60--
$340.00Aug 21$22.10$25.50$23.80$18.60 08/07$7.60–$47.75$22.10--
$340.00Sep 18$26.70$29.90$28.30$25.10 08/07$13.15–$52.35$26.70--
$340.00Oct 16$31.80$34.90$33.35$39.00 07/22$18.10–$55.80$33.35--
$340.00Nov 20$38.00$41.00$39.50$40.30 07/01$24.65–$59.85$39.50--
$340.00Dec 18$42.90$45.30$44.10$39.90 08/07$29.10–$62.40$42.90--
$340.00Feb 19$48.70$51.60$50.15$47.00 08/06$36.05–$67.65$48.70--
$290.00Aug 21$0.00$0.05$0.03$3.31 08/07$0.03–$15.55$0.03--
$290.00Sep 18$3.70$4.90$4.30$8.68 08/06$2.97–$20.90$4.3060
$290.00Oct 16$8.10$9.60$8.85$11.55 08/05$5.45–$24.95$8.85--
$290.00Nov 20$13.50$15.20$14.35$23.94 07/27$9.60–$29.50$14.35516
$290.00Dec 18$17.30$19.50$18.40$30.30 07/28$12.60–$32.65$18.4028
$290.00Feb 19$22.50$26.00$24.25$22.70 06/18$18.00–$37.50$22.70--
$350.00Aug 21$32.30$34.80$33.55$24.93 08/07$11.20–$56.10$32.30139
$350.00Sep 18$35.10$37.90$36.50$30.00 08/07$16.75–$60.25$35.10--
$350.00Oct 16$38.90$41.90$40.40$44.40 07/22$22.45–$63.20$40.40--
$350.00Nov 20$44.50$47.60$46.05$39.30 06/23$29.15–$67.20$44.50--
$350.00Dec 18$49.60$52.00$50.80$46.70 08/05$33.65–$69.90$49.60--
$350.00Feb 19$55.10$57.90$56.50$59.60 07/23$40.20–$74.30$56.50--
$280.00Aug 21$0.00$1.10$0.55$2.50 08/07$0.05–$11.45$0.55514
$280.00Sep 18$2.20$3.20$2.70$5.46 08/06$2.42–$16.50$2.70108
$280.00Oct 16$5.30$7.10$6.20$18.20 07/28$4.05–$20.45$6.2015
$280.00Nov 20$10.20$12.10$11.15$24.60 07/29$7.75–$25.00$11.15517
$280.00Dec 18$13.80$15.80$14.80$26.35 07/29$10.15–$28.00$14.8049
$280.00Feb 19$19.40$22.10$20.75$31.96 07/29$15.00–$32.50$20.75--
$360.00Aug 21$42.10$45.50$43.80$32.60 08/06$15.85–$65.05$42.10--
$360.00Dec 18$56.40$58.90$57.65$52.90 08/05$38.55–$77.50$56.40--
$360.00Feb 19$61.50$65.10$63.30$57.60 08/07$45.65–$81.75$61.50--
$270.00Aug 21$0.00$0.20$0.10$1.76 08/07$0.03–$8.20$0.10417
$270.00Sep 18$1.00$2.10$1.55$4.00 08/06$1.40–$12.75$1.55489
$270.00Oct 16$3.90$5.20$4.55$11.93 07/14$3.00–$16.50$4.55--
$270.00Nov 20$7.40$9.30$8.35$16.45 07/15$6.15–$21.25$8.35--
$270.00Dec 18$11.30$13.10$12.20$22.30 07/29$8.25–$23.45$12.2040
$270.00Feb 19$16.00$18.60$17.30$26.94 07/29$12.95–$28.05$17.30--
$370.00Aug 21$52.10$55.40$53.75$40.00 08/06$21.25–$74.35$52.10--
$370.00Feb 19$68.50$72.10$70.30$73.10 07/31$51.00–$89.45$70.30--
$260.00Aug 21$0.00$0.90$0.45$1.20 08/07$0.05–$6.60$0.45--
$260.00Sep 18$0.55$1.75$1.15$5.50 07/31$0.98–$9.70$1.1519
$260.00Oct 16$2.35$3.60$2.98$9.83 07/14$2.10–$13.10$2.98--
$260.00Nov 20$6.00$7.40$6.70$16.70 07/29$4.50–$17.20$6.70--
$260.00Dec 18$9.40$10.10$9.75$16.30 07/30$6.25–$19.50$9.7519
$260.00Feb 19$13.10$15.50$14.30$22.75 07/29$10.45–$23.95$14.30--
$380.00Aug 21$62.10$65.50$63.80$46.60 08/06$27.95–$83.75$62.10--
$380.00Sep 18$62.60$65.90$64.25$53.10 08/07$33.15–$85.95$62.60--
$380.00Nov 20$67.90$71.00$69.45$82.40 07/08$45.30–$91.00$69.45--
$380.00Feb 19$75.90$79.60$77.75$64.10 06/18$56.80–$96.95$75.90--
$250.00Aug 21$0.00$0.05$0.03$1.17 08/05$0.03–$5.10$0.03946
$250.00Sep 18$0.30$1.50$0.90$3.22 08/05$0.83–$7.25$0.90--
$250.00Oct 16$1.10$3.70$2.40$8.10 07/10$1.83–$10.05$2.40--
$390.00Aug 21$72.50$75.20$73.85$60.10 06/29$35.20–$93.45$72.50--
$390.00Sep 18$72.30$75.60$73.95$78.00 07/10$40.15–$94.85$73.95--
$400.00Aug 21$82.20$85.50$83.85$100.00 07/29$43.40–$102.95$83.85--
$400.00Sep 18$81.80$85.70$83.75$82.38 07/14$47.80–$104.25$82.38--
$400.00Oct 16$82.70$86.00$84.35$70.00 08/04$52.00–$105.75$82.70--
$400.00Dec 18$87.60$91.10$89.35$79.10 08/05$62.80–$110.05$87.60--
$230.00Nov 20$2.40$4.00$3.20--$3.20–$3.20—$2.406
$410.00Aug 21$92.00$95.50$93.75$87.40 07/14$52.15–$113.05$92.00--
$410.00Nov 20$94.50$97.10$95.80$106.30 07/02$65.35–$117.10$95.80--
$420.00Oct 16$102.70$105.40$104.05$105.70 07/10$67.65–$124.10$104.05--
$430.00Sep 18$111.90$115.50$113.70$96.60 06/29$73.10–$133.15$111.90--
$430.00Oct 16$111.80$115.80$113.80$115.40 07/10$75.95–$133.95$113.80--
$430.00Nov 20$112.90$116.40$114.65$117.30 07/10$80.50–$135.50$114.65--
$430.00Feb 19$117.10$120.50$118.80$123.60 07/10$90.50–$139.10$118.80--
$440.00Aug 21$122.10$125.50$123.80$102.60 06/29$80.00–$142.95$122.10--
$440.00Sep 18$121.90$125.50$123.70--$123.70–$123.70—$121.902

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 802
Total Puts 1,354
Put/Call Ratio 1.69
Net Difference -552

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,274
Total Puts 14,626
Average Put/Call Ratio 1.05
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