Tour v509
KEYS
KEYSIGHT TECHNOLOGIE
$338.05 -6.40%
(8/17 18:00) ◀
|
Tuesday, August 18, 2026 (2:05pm)
January 2026
|
▶ (8/18 18:00)
◀ 8/18 14:06 ▶

Option Volume

Detail
ℹ
Current (08/18 2:05pm) 6,289
Calls: 4,558 (72%)
Puts: 1,731 (28%)
Prior (05/19) 4,183
Calls: 2,094 (50%)
Puts: 2,089 (50%)
Current vs Prior +50.35%
Calls: +117.67% (Calls)
Puts: -17.14% (Puts)
Prior 7-Day Total 12,484
Calls: 6,826 (55%)
Puts: 5,658 (45%)
Prior 7-Day Average 3,121
Calls: 975 (55%)
Puts: 808 (45%)
Current vs Prior 7-Day Avg +101.51%
Calls: +367.42%
Puts: +114.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 2:05pm) $4.25M
Calls: $3.16M (74%)
Puts: $1.09M (26%)
Prior (05/19) $7.13M
Calls: $3.60M (50%)
Puts: $3.53M (50%)
Current vs Prior -40.34%
Calls: -12.21%
Puts: -69.00%
Prior 7-Day Total $21.32M
Calls: $9.58M (45%)
Puts: $11.74M (55%)
Prior 7-Day Average $5.33M
Calls: $1.37M (45%)
Puts: $1.68M (55%)
Current vs Prior 7-Day Avg -20.23%
Calls: +130.74%
Puts: -34.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 2:05pm) 0.38
Prior (05/19) 1.00
Current vs Prior -61.93%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -60.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 2:05pm) 17,961
Calls: 10,757 (60%)
Puts: 7,204 (40%)
Prior (05/19) 15,135
Calls: 9,427 (62%)
Puts: 5,708 (38%)
Current vs Prior +18.67%
Prior 7-Day Total 56,194
Calls: 30,949 (55%)
Puts: 25,245 (45%)
Prior 7-Day Average 14,048
Calls: 7,737 (55%)
Puts: 6,311 (45%)
Current vs Prior 7-Day Avg +27.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.62% | 14.30%10.62% | 14.30%
Prior 16.03% | 18.71%-- | --
Current vs Prior -33.74% | -23.55%-- | --
Prior 7-Day Avg 12.06% | 15.84%-- | --
Current vs 7-Day Avg -11.95% | -9.73%-- | --
Prior 7-Day Eod 16.03% | 18.71%-- | --
Current vs 7-Day Eod -33.74% | -23.55%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.41% | 9.59%
Calls: 16.08% | 10.92%
Puts: 18.75% | 8.26%
Prior 4.43% | 7.61%
Calls: 4.28% | 4.51%
Puts: 4.57% | 10.71%
Current vs Prior +293.00% | +26.02%
Prior 7-Day Avg 20.60% | 12.88%
Calls: 22.47% | 10.56%
Puts: 18.73% | 15.19%
Current vs 7-Day Avg -15.47% | -25.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.16M). Above-average activity with volume up 50% vs prior. Volume explosion - 102% above 7-day average (6,289 vs avg 3,121). Extreme bullish P/C ratio of 0.38 - heavy call buying (4,558 calls vs 1,731 puts).

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 BEARISH
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 17 of results (avg 7.3%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1860.7064.30$62.505.8%--0.8816
$280.00Aug 2157.4061.00$59.206.1%--0.93195
$290.00Sep 1852.3055.80$54.056.5%--0.8413
$310.00Sep 1837.7040.50$39.107.2%40.7315
$290.00Aug 2148.1051.80$49.957.4%--0.9086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2161.4064.90$63.155.5%40.938
$380.00Sep 1847.3050.30$48.806.1%--0.7310
$370.00Sep 1840.0042.60$41.306.3%20.6913
$360.00Sep 1833.0035.20$34.106.5%40.6219
$380.00Aug 2143.3046.50$44.907.1%--0.8347

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 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2157.4061.00$59.206.1%--0.93195
$290.00Aug 2148.1051.80$49.957.4%--0.9086
$280.00Sep 1860.7064.30$62.505.8%--0.8816
$300.00Aug 2139.5043.00$41.258.5%60.8620
$290.00Sep 1852.3055.80$54.056.5%--0.8413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2161.4064.90$63.155.5%40.938
$380.00Aug 2143.3046.50$44.907.1%--0.8347
$370.00Aug 2134.9038.60$36.7510.1%30.7750
$380.00Sep 1847.3050.30$48.806.1%--0.7310
$360.00Aug 2127.1030.20$28.6510.8%40.69189

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 5.6K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 211.852.30$2.0821.6%1.4K0.12264
$360.00Aug 216.507.80$7.1518.2%1.4K0.31348
$370.00Sep 189.3011.00$10.1516.7%3180.31380
$360.00Sep 1812.1013.90$13.0013.8%2620.38199
$340.00Aug 2113.4015.70$14.5515.8%2100.50188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.503.40$2.9530.5%3110.14244
$280.00Aug 211.001.25$1.1322.1%2340.06310
$310.00Aug 214.605.70$5.1521.4%1680.21252
$330.00Aug 2110.5012.70$11.6019.0%1510.40397
$290.00Aug 211.502.00$1.7528.6%1350.09956

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 127.5%, max 137.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 18127.5%53.7%137.6%7877
$320.00Aug 21Sep 18124.3%54.2%129.5%8280
$310.00Aug 21Sep 18127.3%55.5%129.4%5125
$340.00Aug 21Sep 18126.5%55.5%128.1%234358
$370.00Aug 21Sep 18123.4%54.6%125.9%380580
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 18127.5%53.7%137.6%193476
$320.00Aug 21Sep 18124.3%54.2%129.5%111367
$310.00Aug 21Sep 18127.3%55.5%129.4%185429
$340.00Aug 21Sep 18126.5%55.5%128.1%2288
$370.00Aug 21Sep 18123.4%54.6%125.9%563

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 1.56, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$3.90$6.10$3.9052%1.56$343.90
$370.00$380.00Sep 18$1.95$8.05$1.9531%4.13$371.95
$310.00$320.00Sep 18$6.55$3.45$6.5573%0.53$316.55
$360.00$370.00Sep 18$2.85$7.15$2.8538%2.51$362.85
$320.00$330.00Sep 18$6.00$4.00$6.0066%0.67$326.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$4.40$5.60$4.4050%1.27$335.60
$290.00$280.00Aug 21$0.62$9.38$0.629%15.13$289.38
$360.00$350.00Aug 21$6.65$3.35$6.6569%0.50$353.35
$300.00$290.00Sep 18$1.85$8.15$1.8521%4.41$298.15
$340.00$330.00Sep 18$4.65$5.35$4.6548%1.15$335.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.28, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$400.00Aug 21$0.85$0.85$9.1588%0.09$390.85
$350.00$360.00Sep 18$4.05$4.05$5.9555%0.68$354.05
$380.00$390.00Sep 18$2.20$2.20$7.8074%0.28$382.20
$360.00$370.00Aug 21$2.40$2.40$7.6069%0.32$362.40
$380.00$390.00Aug 21$1.12$1.12$8.8884%0.13$381.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Aug 21$2.20$2.20$7.8078%0.28$307.80
$310.00$300.00Sep 18$2.75$2.75$7.2573%0.38$307.25
$330.00$320.00Sep 18$4.15$4.15$5.8559%0.71$325.85
$330.00$320.00Aug 21$3.80$3.80$6.2060%0.61$326.20
$320.00$310.00Aug 21$2.65$2.65$7.3570%0.36$317.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.01, cheapest $5.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$6.65127.5%53.7%
$340.00Aug 21Sep 18$6.40126.5%55.5%
$320.00Aug 21Sep 18$6.10124.3%54.2%
$360.00Aug 21Sep 18$5.85124.4%55.1%
$350.00Aug 21Sep 18$6.65125.6%56.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$5.55127.5%53.7%
$340.00Aug 21Sep 18$5.80126.5%55.5%
$360.00Aug 21Sep 18$5.45124.4%55.1%
$350.00Aug 21Sep 18$5.65125.6%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 9.04% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$14.55$16.00$30.55$309.45$370.559.04%
$330.00Aug 21$19.90$11.60$31.50$298.50$361.509.32%
$350.00Aug 21$10.40$22.00$32.40$317.60$382.409.58%
$320.00Aug 21$26.45$7.80$34.25$285.75$354.2510.13%
$360.00Aug 21$7.15$28.65$35.80$324.20$395.8010.59%
$310.00Aug 21$33.45$5.15$38.60$271.40$348.6011.42%
$370.00Aug 21$4.75$36.75$41.50$328.50$411.5012.28%
$340.00Sep 18$20.95$21.80$42.75$297.25$382.7512.65%
$330.00Sep 18$26.55$17.15$43.70$286.30$373.7012.93%
$350.00Sep 18$17.05$27.65$44.70$305.30$394.7013.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.46% of stock, avg 5.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$290.00Aug 21$3.20$1.75$4.95$285.05$384.95
$380.00$300.00Aug 21$3.20$2.95$6.15$293.85$386.15
$370.00$290.00Aug 21$4.75$1.75$6.50$283.50$376.50
$370.00$300.00Aug 21$4.75$2.95$7.70$292.30$377.70
$380.00$310.00Aug 21$3.20$5.15$8.35$301.65$388.35
$370.00$310.00Aug 21$4.75$5.15$9.90$300.10$379.90
$360.00$290.00Aug 21$7.15$1.75$8.90$281.10$368.90
$360.00$300.00Aug 21$7.15$2.95$10.10$289.90$370.10
$380.00$320.00Aug 21$3.20$7.80$11.00$309.00$391.00
$390.00$300.00Sep 18$6.00$7.10$13.10$286.90$403.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.44, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310390/400Aug 21$3.05$6.9567%0.44$306.95$393.05
300/310380/390Sep 18$4.95$5.0547%0.98$305.05$384.95
300/310390/400Sep 18$4.35$5.6552%0.77$305.65$394.35
300/310380/390Aug 21$3.32$6.6862%0.50$306.68$383.32
290/300390/400Aug 21$2.05$7.9574%0.26$297.95$392.05
280/290380/390Sep 18$3.70$6.3058%0.59$286.30$383.70
280/290390/400Aug 21$1.47$8.5380%0.17$288.53$391.47
280/290390/400Sep 18$3.10$6.9063%0.45$286.90$393.10
300/310360/370Aug 21$4.60$5.4048%0.85$305.40$364.60
310/320390/400Aug 21$3.50$6.5059%0.54$316.50$393.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 21.22, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$0.45$9.5518%21.22
$320.00$330.00$340.00Sep 18$0.40$9.6015%24.00
$300.00$310.00$320.00Sep 18$0.40$9.6013%24.00
$310.00$320.00$330.00Sep 18$0.55$9.4514%17.18
$380.00$390.00$400.00Aug 21$0.27$9.739%36.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Aug 21$0.60$9.4020%15.67
$300.00$310.00$320.00Aug 21$0.45$9.5516%21.22
$340.00$350.00$360.00Aug 21$0.65$9.3519%14.38
$360.00$370.00$380.00Sep 18$0.30$9.7011%32.33
$320.00$330.00$340.00Sep 18$0.50$9.5015%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 $-0.75, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Aug 21-$0.38$9.62
$380.00$390.001:2Aug 21-$0.96$9.04
$360.00$370.001:2Aug 21-$2.35$7.65
$370.00$380.001:2Aug 21-$1.65$8.35
$350.00$360.001:2Aug 21-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.75$9.25
$300.00$290.001:2Aug 21-$0.55$9.45
$290.00$280.001:2Aug 21-$0.51$9.49
$320.00$310.001:2Aug 21-$2.50$7.50
$330.00$320.001:2Aug 21-$4.00$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.79%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$16.200.453.5%4.79%8.33%93392
$340.00Sep 18$19.900.520.6%5.89%6.46%24170
$360.00Sep 18$12.100.386.5%3.58%10.07%262199
$370.00Sep 18$9.300.319.4%2.75%12.20%318380
$380.00Sep 18$6.900.2612.4%2.04%14.45%2134
$390.00Sep 18$5.100.2115.4%1.51%16.88%340
$340.00Aug 21$13.400.500.6%3.96%4.54%210188
$350.00Aug 21$9.600.403.5%2.84%6.37%59421
$400.00Sep 18$3.700.1718.3%1.09%19.42%121119
$360.00Aug 21$6.500.316.5%1.92%8.42%1.4K348

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, 175 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 $340.00 02-19 call last traded $34.66 on 07/28 (now $61.80/$63.90) — try a limit near $61.80. Also watch the $330.00 02-19 call last traded $53.05 on 07/14 (now $67.40/$69.70) — try a limit near $67.40; the $290.00 12-18 call last traded $46.80 on 07/29 (now $85.60/$88.60) — try a limit near $85.60. Most tradeable put: the $430.00 02-19 put last traded $123.60 on 07/10 (now $89.00/$92.00) — try a limit near $90.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$16.20$17.50$16.85$12.00 08/07$3.13–$16.85$16.20354
$360.00Sep 18$22.60$25.00$23.80$18.10 08/06$6.55–$23.80$22.60186
$360.00Oct 16$29.10$31.90$30.50$24.90 08/06$10.30–$30.50$29.1078
$360.00Nov 20$37.20$39.70$38.45$21.10 07/27$15.50–$38.45$37.2022
$360.00Dec 18$42.50$45.70$44.10$21.30 07/28$19.00–$44.10$42.5084
$360.00Feb 19$52.10$54.50$53.30$47.07 08/04$26.30–$53.30$52.1011
$370.00Aug 21$11.10$12.90$12.00$8.60 08/07$2.20–$12.00$11.10177
$370.00Sep 18$17.20$20.00$18.60$16.00 08/05$5.60–$18.60$17.20375
$370.00Oct 16$23.90$27.00$25.45$14.40 07/31$8.80–$25.45$23.901
$370.00Nov 20$32.50$35.00$33.75$15.50 07/28$13.65–$33.75$32.5012
$370.00Dec 18$38.10$41.20$39.65$32.50 08/07$16.70–$39.65$38.1063
$370.00Feb 19$47.40$50.50$48.95$37.90 07/23$23.50–$48.95$47.405
$350.00Aug 21$20.80$22.50$21.65$15.60 08/07$4.60–$21.65$20.80423
$350.00Sep 18$26.90$30.20$28.55$22.10 08/07$8.65–$28.55$26.90391
$350.00Oct 16$34.00$36.80$35.40$20.20 07/31$12.35–$35.40$34.005
$350.00Nov 20$41.60$44.70$43.15$35.73 08/05$17.85–$43.15$41.6040
$350.00Dec 18$47.30$50.50$48.90$32.20 08/03$21.90–$48.90$47.3098
$350.00Feb 19$56.90$59.80$58.35$51.85 08/04$28.80–$58.35$56.9017
$380.00Aug 21$7.40$10.50$8.95$6.60 08/07$1.80–$8.95$7.40236
$380.00Sep 18$13.40$16.30$14.85$11.80 08/07$4.40–$14.85$13.40131
$380.00Oct 16$20.10$22.80$21.45$19.35 08/05$7.30–$21.50$20.1011
$380.00Nov 20$28.40$31.20$29.80$21.80 07/21$11.25–$29.80$28.4068
$380.00Dec 18$34.20$37.30$35.75$29.60 08/06$14.80–$35.75$34.2062
$380.00Feb 19$43.50$45.80$44.65$29.80 07/24$21.00–$44.65$43.5019
$340.00Aug 21$26.90$30.10$28.50$20.30 08/07$6.10–$28.50$26.90190
$340.00Sep 18$33.20$35.90$34.55$26.90 08/07$10.65–$34.55$33.20170
$340.00Oct 16$39.70$43.00$41.35$35.00 08/04$14.90–$41.35$39.702
$340.00Nov 20$47.30$50.50$48.90$42.90 08/04$20.80–$48.90$47.3010
$340.00Dec 18$52.60$56.00$54.30$36.30 08/03$24.55–$54.30$52.6041
$340.00Feb 19$61.80$63.90$62.85$34.66 07/28$31.95–$62.85$61.803
$390.00Aug 21$5.20$7.00$6.10$4.70 08/06$1.73–$6.10$5.20244
$390.00Sep 18$10.50$13.40$11.95$10.90 08/05$3.68–$11.95$10.9040
$390.00Nov 20$23.50$27.10$25.30$22.00 08/04$9.85–$25.40$23.5069
$390.00Dec 18$30.00$33.70$31.85$27.00 08/05$12.55–$31.85$30.00450
$390.00Feb 19$39.50$42.60$41.05$39.08 06/26$19.05–$41.05$39.506
$330.00Aug 21$34.00$37.30$35.65$24.50 08/05$8.15–$35.65$34.0058
$330.00Sep 18$40.40$43.10$41.75$32.87 08/05$13.25–$41.75$40.4019
$330.00Oct 16$46.10$49.00$47.55$29.98 07/20$17.85–$47.55$46.102
$330.00Nov 20$53.00$56.80$54.90$45.26 08/05$23.85–$54.90$53.006
$330.00Dec 18$58.20$61.50$59.85$39.25 08/03$28.40–$59.85$58.2034
$330.00Feb 19$67.40$69.70$68.55$53.05 07/14$34.90–$68.55$67.405
$400.00Aug 21$3.00$5.00$4.00$3.50 08/04$1.30–$4.60$3.50127
$400.00Sep 18$8.60$10.90$9.75$8.80 08/05$3.13–$9.75$8.8049
$400.00Oct 16$13.60$16.30$14.95$12.00 08/07$5.05–$14.95$13.604
$400.00Nov 20$21.10$24.00$22.55$18.50 08/04$8.30–$22.55$21.1093
$400.00Dec 18$26.80$30.30$28.55$23.40 08/05$11.00–$28.55$26.8067
$400.00Feb 19$35.40$39.50$37.45$31.20 08/07$17.25–$37.45$35.405
$320.00Aug 21$42.50$45.70$44.10$31.35 08/07$11.10–$44.10$42.5062
$320.00Sep 18$47.40$50.60$49.00$36.00 08/05$16.50–$49.00$47.40218
$320.00Oct 16$52.90$55.40$54.15$45.50 08/07$21.40–$54.15$52.90142
$320.00Nov 20$59.30$63.20$61.25$45.39 07/09$27.35–$61.25$59.302
$320.00Dec 18$64.00$67.90$65.95$31.90 07/29$31.85–$65.95$64.0013
$320.00Feb 19$73.10$76.10$74.60$53.10 07/24$38.35–$74.60$73.1015
$410.00Aug 21$1.45$3.40$2.42$3.70 08/04$0.73–$3.45$2.4223
$410.00Sep 18$5.70$8.20$6.95$6.70 08/05$2.35–$7.50$6.7051
$410.00Oct 16$10.50$13.80$12.15$12.00 08/04$4.30–$12.35$12.0015
$410.00Nov 20$18.30$21.40$19.85$16.10 08/04$7.30–$19.85$18.3029
$410.00Dec 18$23.70$26.90$25.30$20.80 08/07$9.20–$25.30$23.7069
$410.00Feb 19$32.20$36.10$34.15$38.43 06/24$15.55–$34.15$34.159
$310.00Aug 21$51.00$54.20$52.60$15.10 07/29$14.65–$52.60$51.00109
$310.00Sep 18$55.50$58.90$57.20$34.30 08/03$20.35–$57.20$55.5015
$310.00Oct 16$60.10$63.20$61.65$37.54 07/31$25.25–$61.65$60.1068
$310.00Nov 20$66.50$70.00$68.25$36.08 07/28$31.35–$68.25$66.505
$310.00Dec 18$70.60$73.90$72.25$49.90 07/31$35.65–$72.25$70.6071
$310.00Feb 19$79.20$82.00$80.60$55.69 08/03$42.80–$80.60$79.202
$420.00Aug 21$1.50$2.90$2.20$2.82 08/04$0.65–$2.72$2.2024
$420.00Sep 18$5.50$6.60$6.05$4.60 08/07$1.83–$6.05$5.50190
$420.00Oct 16$8.90$11.70$10.30$9.50 08/04$3.60–$10.45$9.5014
$420.00Nov 20$15.40$18.20$16.80$13.20 08/07$6.60–$16.85$15.401
$420.00Dec 18$21.10$24.30$22.70$16.53 07/13$8.35–$22.70$21.10309
$420.00Feb 19$29.70$33.00$31.35$21.60 07/02$14.05–$31.35$29.7047
$300.00Aug 21$60.50$63.30$61.90$46.71 08/06$18.95–$61.90$60.5020
$300.00Sep 18$63.90$67.00$65.45$38.80 07/16$24.75–$65.45$63.9080
$300.00Oct 16$68.20$71.20$69.70$55.00 08/05$29.70–$69.70$68.202
$300.00Nov 20$73.70$77.30$75.50$58.00 07/22$35.75–$75.50$73.7031
$300.00Dec 18$77.80$80.90$79.35$41.73 07/29$39.60–$79.35$77.8045
$300.00Feb 19$85.40$89.10$87.25$60.10 07/31$46.90–$87.25$85.409
$430.00Aug 21$0.05$2.50$1.27$1.63 08/05$0.55–$1.90$1.2719
$430.00Sep 18$3.00$5.80$4.40$3.80 08/06$1.53–$4.75$3.8016
$430.00Oct 16$7.70$10.00$8.85$2.60 07/29$2.65–$8.85$7.70--
$430.00Dec 18$19.20$21.60$20.40--$20.40–$20.40—$19.2024
$430.00Feb 19$27.10$30.30$28.70--$28.70–$28.70—$27.1022
$290.00Aug 21$70.00$72.90$71.45$41.50 07/15$24.35–$71.45$70.0088
$290.00Sep 18$72.70$75.80$74.25$57.50 08/06$29.90–$74.25$72.7014
$290.00Nov 20$81.40$85.00$83.20$69.50 08/06$40.15–$83.20$81.401
$290.00Dec 18$85.60$88.60$87.10$46.80 07/29$44.65–$87.10$85.6015
$290.00Feb 19$92.50$95.70$94.10$74.30 07/22$51.85–$94.10$92.50--
$440.00Aug 21$0.00$1.25$0.63--$0.63–$0.63—--11
$440.00Sep 18$1.55$4.90$3.23--$3.23–$3.23—$1.5518
$440.00Oct 16$5.00$8.80$6.90--$6.90–$6.90—$5.0016
$440.00Nov 20$10.90$14.70$12.80--$12.80–$12.80—$10.9033
$440.00Dec 18$16.10$19.60$17.85--$17.85–$17.85—$16.1026
$440.00Feb 19$24.60$27.90$26.25--$26.25–$26.25—$24.603
$280.00Aug 21$79.60$82.80$81.20$61.30 08/06$30.10–$81.20$79.60194
$280.00Sep 18$82.10$85.00$83.55$72.60 06/26$36.00–$83.55$82.1015
$280.00Oct 16$84.70$87.60$86.15$40.60 07/29$40.05–$86.15$84.7092
$280.00Dec 18$92.80$96.20$94.50$63.57 08/03$49.95–$94.50$92.8028
$280.00Nov 20$89.50$93.00$91.25--$91.25–$91.25—$89.501
$450.00Aug 21$0.00$1.35$0.68--$0.68–$0.68—--42
$450.00Sep 18$1.25$3.30$2.28--$2.28–$2.28—$1.2510
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$14.40$17.30$15.85$32.60 08/06$15.85–$65.05$15.8552
$360.00Dec 18$36.80$40.30$38.55$52.90 08/05$38.55–$77.50$38.5573
$360.00Feb 19$44.00$47.30$45.65$57.60 08/07$45.65–$81.75$45.659
$360.00Sep 18$20.10$22.70$21.40--$21.40–$21.40—$20.1012
$370.00Aug 21$19.50$23.00$21.25$40.00 08/06$21.25–$74.35$21.2548
$370.00Feb 19$49.60$52.40$51.00$73.10 07/31$51.00–$89.45$51.002
$370.00Sep 18$25.90$28.10$27.00--$27.00–$29.00$25.9010
$370.00Nov 20$37.70$41.10$39.40--$39.40–$39.40—$37.709
$370.00Dec 18$42.20$46.20$44.20--$44.20–$44.20—$42.205
$350.00Aug 21$10.40$12.00$11.20$24.93 08/07$11.20–$56.10$11.2088
$350.00Sep 18$15.40$18.10$16.75$30.00 08/07$16.75–$60.25$16.7524
$350.00Oct 16$21.00$23.90$22.45$44.40 07/22$22.45–$63.20$22.456
$350.00Nov 20$27.60$30.70$29.15$39.30 06/23$29.15–$67.20$29.156
$350.00Dec 18$31.60$35.70$33.65$46.70 08/05$33.65–$69.90$33.6589
$350.00Feb 19$39.00$41.40$40.20$59.60 07/23$40.20–$74.30$40.206
$380.00Aug 21$26.50$29.40$27.95$46.60 08/06$27.95–$83.75$27.9547
$380.00Sep 18$31.60$34.70$33.15$53.10 08/07$33.15–$85.95$33.1510
$380.00Nov 20$43.50$47.10$45.30$82.40 07/08$45.30–$91.00$45.301
$380.00Feb 19$55.00$58.60$56.80$64.10 06/18$56.80–$96.95$56.802
$380.00Dec 18$48.20$52.00$50.10--$50.10–$50.10—$48.2010
$340.00Aug 21$6.60$8.60$7.60$18.60 08/07$7.60–$47.75$7.6060
$340.00Sep 18$11.70$14.60$13.15$25.10 08/07$13.15–$52.35$13.1513
$340.00Oct 16$16.80$19.40$18.10$39.00 07/22$18.10–$55.80$18.103
$340.00Nov 20$23.30$26.00$24.65$40.30 07/01$24.65–$59.85$24.651
$340.00Dec 18$27.30$30.90$29.10$39.90 08/07$29.10–$62.40$29.1045
$340.00Feb 19$34.70$37.40$36.05$47.00 08/06$36.05–$67.65$36.057
$390.00Aug 21$33.70$36.70$35.20$60.10 06/29$35.20–$93.45$35.202
$390.00Sep 18$38.50$41.80$40.15$78.00 07/10$40.15–$94.85$40.151
$390.00Dec 18$54.50$57.50$56.00--$56.00–$56.00—$54.503
$330.00Aug 21$4.20$5.40$4.80$14.58 08/07$4.80–$40.20$4.80191
$330.00Sep 18$8.80$10.80$9.80$20.20 08/07$9.80–$45.05$9.8094
$330.00Oct 16$13.70$15.70$14.70$26.30 08/05$14.70–$48.40$14.701
$330.00Nov 20$19.00$22.90$20.95$40.30 07/09$20.95–$53.15$20.9533
$330.00Dec 18$23.40$26.70$25.05$35.70 08/06$25.05–$55.65$25.05344
$330.00Feb 19$29.40$33.20$31.30$41.69 08/05$31.30–$61.05$31.303
$400.00Aug 21$41.80$45.00$43.40$100.00 07/29$43.40–$102.95$43.403
$400.00Sep 18$46.00$49.60$47.80$82.38 07/14$47.80–$104.25$47.801
$400.00Oct 16$50.40$53.60$52.00$70.00 08/04$52.00–$105.75$52.0028
$400.00Dec 18$61.00$64.60$62.80$79.10 08/05$62.80–$110.05$62.801
$320.00Aug 21$2.85$3.20$3.03$10.20 08/07$3.03–$32.90$3.03105
$320.00Sep 18$6.50$7.90$7.20$16.20 08/07$7.20–$38.05$7.2063
$320.00Oct 16$10.20$12.80$11.50$38.40 07/29$11.50–$41.65$11.505
$320.00Dec 18$19.00$23.50$21.25$31.50 08/06$21.25–$49.20$21.2576
$320.00Feb 19$25.40$28.30$26.85$42.00 07/22$26.85–$54.65$26.859
$320.00Nov 20$15.70$19.40$17.55--$17.55–$17.55—$15.707
$410.00Aug 21$50.50$53.80$52.15$87.40 07/14$52.15–$113.05$52.15--
$410.00Nov 20$63.50$67.20$65.35$106.30 07/02$65.35–$117.10$65.351
$310.00Aug 21$1.70$1.90$1.80$7.40 08/07$1.80–$26.15$1.80201
$310.00Sep 18$4.50$6.20$5.35$13.60 08/06$5.35–$31.80$5.35177
$310.00Oct 16$8.00$10.00$9.00$17.20 08/04$9.00–$35.45$9.009
$310.00Nov 20$12.60$16.40$14.50$36.02 07/28$14.50–$40.35$14.5037
$310.00Dec 18$15.70$19.80$17.75$36.10 07/30$17.75–$43.25$17.7573
$310.00Feb 19$22.50$24.70$23.60$40.10 07/10$23.60–$48.65$23.6022
$420.00Oct 16$65.80$69.50$67.65$105.70 07/10$67.65–$124.10$67.651
$420.00Sep 18$62.80$66.00$64.40--$64.40–$64.40—$62.801
$420.00Nov 20$71.00$74.20$72.60--$72.60–$72.60—$71.001
$300.00Aug 21$0.65$1.55$1.10$5.00 08/07$1.10–$20.45$1.10163
$300.00Sep 18$2.90$4.50$3.70$10.32 08/05$3.70–$26.00$3.70149
$300.00Oct 16$5.90$7.90$6.90$14.55 08/05$6.90–$29.90$6.904
$300.00Nov 20$9.90$13.60$11.75$24.27 06/29$11.75–$34.75$11.757
$300.00Dec 18$13.20$16.70$14.95$23.49 08/05$14.95–$37.80$14.9558
$300.00Feb 19$18.40$22.70$20.55$39.50 07/08$20.55–$42.95$20.5539
$430.00Sep 18$71.40$74.80$73.10$96.60 06/29$73.10–$133.15$73.101
$430.00Oct 16$74.10$77.80$75.95$115.40 07/10$75.95–$133.95$75.951
$430.00Nov 20$78.60$82.40$80.50$117.30 07/10$80.50–$135.50$80.501
$430.00Feb 19$89.00$92.00$90.50$123.60 07/10$90.50–$139.10$90.501
$290.00Aug 21$0.10$2.10$1.10$3.31 08/07$1.10–$15.55$1.10934
$290.00Sep 18$2.15$3.80$2.97$8.68 08/06$2.97–$20.90$2.9734
$290.00Oct 16$4.50$6.40$5.45$11.55 08/05$5.45–$24.95$5.453
$290.00Nov 20$7.80$11.40$9.60$23.94 07/27$9.60–$29.50$9.6022
$290.00Dec 18$11.10$14.10$12.60$30.30 07/28$12.60–$32.65$12.6026
$290.00Feb 19$16.40$19.60$18.00$22.70 06/18$18.00–$37.50$18.002
$440.00Aug 21$78.30$81.70$80.00$102.60 06/29$80.00–$142.95$80.00--
$280.00Aug 21$0.25$1.90$1.08$2.50 08/07$0.83–$11.45$1.08254
$280.00Sep 18$1.35$3.50$2.42$5.46 08/06$2.42–$16.50$2.42100
$280.00Oct 16$3.20$4.90$4.05$18.20 07/28$4.05–$20.45$4.053
$280.00Nov 20$5.90$9.60$7.75$24.60 07/29$7.75–$25.00$7.759
$280.00Dec 18$8.60$11.70$10.15$26.35 07/29$10.15–$28.00$10.1546
$280.00Feb 19$13.10$16.90$15.00$31.96 07/29$15.00–$32.50$15.0022
$450.00Aug 21$88.00$91.40$89.70$130.50 07/06$89.70–$152.95$89.70--
$450.00Sep 18$89.40$93.00$91.20--$91.20–$91.20—$89.401
$450.00Dec 18$98.90$102.20$100.55--$100.55–$100.55—$98.901
$270.00Aug 21$0.00$2.00$1.00$1.76 08/07$0.43–$8.20$1.00179
$270.00Sep 18$1.15$2.20$1.68$4.00 08/06$1.40–$12.75$1.6858
$270.00Oct 16$1.70$4.30$3.00$11.93 07/14$3.00–$16.50$3.0022
$270.00Nov 20$4.70$7.60$6.15$16.45 07/15$6.15–$21.25$6.151
$270.00Dec 18$6.80$9.70$8.25$22.30 07/29$8.25–$23.45$8.2540
$270.00Feb 19$11.50$14.40$12.95$26.94 07/29$12.95–$28.05$12.9544
$460.00Aug 21$97.80$101.20$99.50--$99.50–$99.50—$97.801
$260.00Aug 21$0.15$1.90$1.02$1.20 08/07$0.25–$6.60$1.0274
$260.00Sep 18$0.05$3.30$1.67$5.50 07/31$1.67–$9.70$1.6713
$260.00Oct 16$0.40$3.80$2.10$9.83 07/14$2.10–$13.10$2.10160
$260.00Nov 20$3.30$5.70$4.50$16.70 07/29$4.50–$17.20$4.5023
$260.00Dec 18$5.60$6.90$6.25$16.30 07/30$6.25–$19.50$6.2512
$260.00Feb 19$8.60$12.30$10.45$22.75 07/29$10.45–$23.95$10.4521
$470.00Aug 21$107.70$111.10$109.40--$109.40–$109.40—$107.701
$470.00Sep 18$108.50$112.00$110.25--$110.25–$110.25—$108.501
$250.00Aug 21$0.00$0.70$0.35$1.17 08/05$0.35–$5.10$0.3587
$250.00Sep 18$0.05$3.10$1.58$3.22 08/05$1.58–$7.25$1.5820
$250.00Oct 16$0.05$3.60$1.83$8.10 07/10$1.83–$10.05$1.832

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 4,558
Total Puts 1,731
Put/Call Ratio 0.38
Net Difference 2,827

Prior's Put/Call Breakdown

Total Calls 2,094
Total Puts 2,089
Put/Call Ratio 1.00
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 6,826
Total Puts 5,658
Average Put/Call Ratio 0.96
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