Tour v522
KEYS
KEYSIGHT TECHNOLOGIE
$318.73 -6.53%
(8/19 13:00) ◀
|
Wednesday, August 19, 2026 (2:00pm)
January 2026
|
▶ (8/19 15:00)
◀ 8/19 14:00 ▶

Option Volume

Detail
ℹ
Current (08/19 2:00pm) 5,846
Calls: 3,407 (58%)
Puts: 2,439 (42%)
Prior --
Calls: 1,186 (95%)
Puts: 65 (5%)
Current vs Prior +0.00%
Calls: +187.27% (Calls)
Puts: +3652.31% (Puts)
Prior 7-Day Total 28,314
Calls: 16,667 (59%)
Puts: 11,647 (41%)
Prior 7-Day Average 4,044
Calls: 2,381 (59%)
Puts: 1,663 (41%)
Current vs Prior 7-Day Avg +44.53%
Calls: +43.09%
Puts: +46.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 2:00pm) $4.41M
Calls: $2.09M (47%)
Puts: $2.32M (53%)
Prior --
Calls: $973.1K (95%)
Puts: $46.1K (5%)
Current vs Prior +0.00%
Calls: +115.08%
Puts: +4927.91%
Prior 7-Day Total $33.68M
Calls: $16.45M (49%)
Puts: $17.22M (51%)
Prior 7-Day Average $4.81M
Calls: $2.35M (49%)
Puts: $2.46M (51%)
Current vs Prior 7-Day Avg -8.28%
Calls: -10.95%
Puts: -5.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 2:00pm) 0.72
Prior 1.00
Current vs Prior -28.41%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -14.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 2:00pm) 25,741
Calls: 15,397 (60%)
Puts: 10,344 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 125,637
Calls: 72,500 (58%)
Puts: 53,137 (42%)
Prior 7-Day Average 17,948
Calls: 10,357 (58%)
Puts: 7,591 (42%)
Current vs Prior 7-Day Avg +43.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.29% | 11.66%5.29% | 11.66%
Prior 10.62% | 14.30%10.62% | 14.30%
Current vs Prior -50.22% | -18.51%-50.22% | -18.51%
Prior 7-Day Avg 11.77% | 15.54%10.62% | 14.30%
Current vs 7-Day Avg -55.09% | -24.98%-50.22% | -18.51%
Prior 7-Day Eod 10.62% | 14.30%10.82% | 14.15%
Current vs 7-Day Eod -50.22% | -18.51%-51.15% | -17.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.80% | 8.54%
Calls: 11.87% | 7.13%
Puts: 23.73% | 9.94%
Prior 17.41% | 9.59%
Calls: 16.08% | 10.92%
Puts: 18.75% | 8.26%
Current vs Prior +2.24% | -10.95%
Prior 7-Day Avg 17.46% | 11.25%
Calls: 18.44% | 10.51%
Puts: 16.47% | 12.00%
Current vs 7-Day Avg +1.96% | -24.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 22 of results (avg 6.6%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1850.3053.30$51.805.8%--0.90108
$260.00Sep 1858.9062.50$60.705.9%--0.9211
$260.00Aug 2156.9060.50$58.706.1%--1.0040
$300.00Sep 1826.7028.40$27.556.2%10.7082
$280.00Sep 1841.5044.50$43.007.0%90.8616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1860.8063.50$62.154.3%30.8910
$350.00Sep 1835.3036.90$36.104.4%40.7525
$340.00Sep 1827.7029.10$28.404.9%40.6720
$370.00Aug 2150.0052.60$51.305.1%30.9952
$380.00Aug 2160.0063.20$61.605.2%41.0049

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. 26 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2156.9060.50$58.706.1%--1.0040
$270.00Aug 2146.9050.30$48.607.0%--1.0033
$280.00Aug 2137.0040.30$38.658.5%101.00194
$290.00Aug 2127.1030.40$28.7511.5%--0.9486
$260.00Sep 1858.9062.50$60.705.9%--0.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2160.0063.20$61.605.2%41.0049
$370.00Aug 2150.0052.60$51.305.1%30.9952
$350.00Aug 2130.6032.90$31.757.2%420.98251
$360.00Aug 2140.0043.30$41.657.9%30.98192
$340.00Aug 2120.2022.90$21.5512.5%430.93100

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 5.0K, top 899)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.250.55$0.4075.0%8990.071.0K
$330.00Aug 211.251.55$1.4021.4%4130.20103
$350.00Aug 210.000.15$0.08187.5%2870.02537
$370.00Sep 182.302.70$2.5016.0%2220.13330
$340.00Sep 187.509.00$8.2518.2%1790.33197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.150.30$0.2268.2%3770.031.1K
$270.00Aug 210.050.15$0.10100.0%3520.01318
$300.00Aug 210.450.70$0.5743.9%3210.09484
$280.00Aug 210.050.10$0.0862.5%2670.01572
$320.00Aug 215.206.60$5.9023.7%1750.53370

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 25.5%, max 33.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1856.8%42.4%33.9%15128
$320.00Aug 21Sep 1854.8%44.7%22.6%241288
$330.00Aug 21Sep 1853.3%44.4%19.9%437132
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1856.8%42.4%33.9%97583
$320.00Aug 21Sep 1854.8%44.7%22.6%207449
$330.00Aug 21Sep 1853.3%44.4%19.9%111551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 26.03, avg 13.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$0.37$9.63$0.3713%26.03$370.37
$330.00$340.00Sep 18$3.10$6.90$3.1041%2.23$333.10
$320.00$330.00Sep 18$4.20$5.80$4.2051%1.38$324.20
$350.00$360.00Sep 18$1.65$8.35$1.6525%5.06$351.65
$300.00$310.00Sep 18$6.50$3.50$6.5070%0.54$306.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$0.63$9.37$0.6310%14.87$269.37
$300.00$290.00Aug 21$0.35$9.65$0.359%27.57$299.65
$290.00$280.00Aug 21$0.14$9.86$0.143%70.43$289.86
$280.00$270.00Sep 18$1.05$8.95$1.0514%8.52$278.95
$330.00$320.00Sep 18$5.60$4.40$5.6058%0.79$324.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.41, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Aug 21$3.25$3.25$6.7553%0.48$323.25
$330.00$340.00Aug 21$1.00$1.00$9.0080%0.11$331.00
$340.00$350.00Aug 21$0.32$0.32$9.6893%0.03$340.32
$340.00$350.00Sep 18$2.75$2.75$7.2567%0.38$342.75
$360.00$370.00Aug 21$0.10$0.10$9.9098%0.01$360.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$2.90$2.90$7.1071%0.41$297.10
$310.00$300.00Aug 21$1.56$1.56$8.4475%0.18$308.44
$290.00$280.00Sep 18$1.87$1.87$8.1379%0.23$288.13
$310.00$300.00Sep 18$3.55$3.55$6.4561%0.55$306.45
$280.00$270.00Sep 18$1.05$1.05$8.9586%0.12$278.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.55, cheapest $10.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$10.9054.8%44.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$10.2054.8%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.31% of stock, avg 8.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$4.65$5.90$10.55$309.45$330.553.31%
$310.00Aug 21$10.95$2.13$13.08$296.92$323.084.10%
$330.00Aug 21$1.40$12.65$14.05$315.95$344.054.41%
$300.00Aug 21$19.55$0.57$20.12$279.88$320.126.31%
$340.00Aug 21$0.40$21.55$21.95$318.05$361.956.89%
$290.00Aug 21$28.75$0.22$28.97$261.03$318.979.09%
$320.00Sep 18$15.55$16.10$31.65$288.35$351.659.93%
$350.00Aug 21$0.08$31.75$31.83$318.17$381.839.99%
$310.00Sep 18$21.05$11.40$32.45$277.55$342.4510.18%
$330.00Sep 18$11.35$21.70$33.05$296.95$363.0510.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.30% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$300.00Aug 21$0.40$0.57$0.97$299.03$340.97
$330.00$300.00Aug 21$1.40$0.57$1.97$298.03$331.97
$340.00$310.00Aug 21$0.40$2.13$2.53$307.47$342.53
$330.00$310.00Aug 21$1.40$2.13$3.53$306.47$333.53
$370.00$280.00Sep 18$2.50$3.08$5.58$274.42$375.58
$360.00$280.00Sep 18$3.85$3.08$6.93$273.07$366.93
$370.00$290.00Sep 18$2.50$4.95$7.45$282.55$377.45
$320.00$300.00Aug 21$4.65$0.57$5.22$294.78$325.22
$320.00$310.00Aug 21$4.65$2.13$6.78$303.22$326.78
$360.00$290.00Sep 18$3.85$4.95$8.80$281.20$368.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.02, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290360/370Aug 21$0.24$9.7695%0.02$289.76$360.24
290/300360/370Sep 18$4.25$5.7552%0.74$295.75$364.25
280/290340/350Aug 21$0.46$9.5490%0.05$289.54$340.46
290/300340/350Sep 18$5.65$4.3538%1.30$294.35$345.65
290/300360/370Aug 21$0.45$9.5590%0.05$299.55$360.45
280/290360/370Sep 18$3.22$6.7861%0.47$286.78$363.22
280/290340/350Sep 18$4.62$5.3846%0.86$285.38$344.62
260/270360/370Sep 18$1.98$8.0272%0.25$268.02$361.98
270/280360/370Sep 18$2.40$7.6068%0.32$277.60$362.40
290/300350/360Sep 18$4.55$5.4546%0.83$295.45$354.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 2.36, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$3.05$6.9555%2.28
$330.00$340.00$350.00Sep 18$0.35$9.6517%27.57
$290.00$300.00$310.00Aug 21$0.60$9.4020%15.67
$300.00$310.00$320.00Aug 21$2.30$7.7044%3.35
$290.00$300.00$310.00Sep 18$0.65$9.3518%14.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Aug 21$2.98$7.0255%2.36
$300.00$310.00$320.00Aug 21$2.21$7.7944%3.52
$340.00$350.00$360.00Sep 18$0.25$9.7514%39.00
$290.00$300.00$310.00Sep 18$0.65$9.3518%14.38
$320.00$330.00$340.00Aug 21$2.15$7.8540%3.65

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 $-2.35, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$2.35$7.65
$360.00$370.001:2Sep 18-$1.15$8.85
$350.00$360.001:2Aug 21-$0.18$9.82
$370.00$380.001:2Aug 21-$0.03$9.97
$340.00$350.001:2Sep 18-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$3.75$6.25
$290.00$280.001:2Sep 18-$1.21$8.79
$300.00$290.001:2Sep 18-$2.05$7.95
$270.00$260.001:2Aug 21$0.00$10.00
$280.00$270.001:2Sep 18-$0.98$9.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.71%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$15.000.510.4%4.71%5.10%102224
$330.00Sep 18$10.700.413.5%3.36%6.89%2429
$340.00Sep 18$7.500.336.7%2.35%9.03%179197
$350.00Sep 18$5.100.259.8%1.60%11.41%54562
$360.00Sep 18$3.400.1812.9%1.07%14.01%91443
$370.00Sep 18$2.300.1316.1%0.72%16.81%222330
$380.00Sep 18$1.500.1119.2%0.47%19.69%10139
$320.00Aug 21$4.000.470.4%1.25%1.65%13964
$330.00Aug 21$1.250.203.5%0.39%3.93%413103
$340.00Aug 21$0.250.076.7%0.08%6.75%8991.0K

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. 200 contracts (avg 708 vol/day, 171 traded recently)

KEYS averages only 708 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $280.00 12-18 call last traded $63.57 on 08/03 (now $76.70/$79.70) — try a limit near $76.70. Also watch the $320.00 02-19 call last traded $53.10 on 07/24 (now $59.30/$61.70) — try a limit near $59.30; the $280.00 10-16 call last traded $40.60 on 07/29 (now $67.10/$69.90) — try a limit near $67.10. Most tradeable put: the $430.00 10-16 put last traded $115.40 on 07/10 (now $90.90/$93.60) — try a limit near $92.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$15.90$16.90$16.40$20.30 08/07$6.10–$28.50$16.40188
$340.00Sep 18$20.80$23.90$22.35$26.90 08/07$10.65–$34.55$22.35170
$340.00Oct 16$27.00$29.80$28.40$35.00 08/04$14.90–$41.35$28.402
$340.00Nov 20$34.70$38.50$36.60$42.90 08/04$20.80–$48.90$36.6010
$340.00Dec 18$40.30$44.00$42.15$36.30 08/03$24.55–$54.30$40.3042
$340.00Feb 19$49.30$52.90$51.10$34.66 07/28$31.95–$62.85$49.308
$350.00Aug 21$11.00$12.60$11.80$15.60 08/07$4.60–$21.65$11.80421
$350.00Sep 18$16.70$19.00$17.85$22.10 08/07$8.65–$28.55$17.85392
$350.00Oct 16$22.10$25.60$23.85$20.20 07/31$12.35–$35.40$22.105
$350.00Nov 20$30.10$33.50$31.80$35.73 08/05$17.85–$43.15$31.8050
$350.00Dec 18$35.80$39.40$37.60$32.20 08/03$21.90–$48.90$35.8098
$350.00Feb 19$44.60$48.30$46.45$51.85 08/04$28.80–$58.35$46.4517
$330.00Aug 21$20.00$23.50$21.75$24.50 08/05$8.15–$35.65$21.7558
$330.00Sep 18$26.10$29.50$27.80$32.87 08/05$13.25–$41.75$27.8019
$330.00Oct 16$31.50$35.10$33.30$29.98 07/20$17.85–$47.55$31.502
$330.00Nov 20$39.80$43.40$41.60$45.26 08/05$23.85–$54.90$41.606
$330.00Dec 18$45.30$48.80$47.05$39.25 08/03$28.40–$59.85$45.3034
$330.00Feb 19$53.90$57.50$55.70$53.05 07/14$34.90–$68.55$53.905
$360.00Aug 21$7.10$8.70$7.90$12.00 08/07$3.13–$16.85$7.90348
$360.00Sep 18$12.10$15.30$13.70$18.10 08/06$6.55–$23.80$13.70199
$360.00Oct 16$18.20$21.40$19.80$24.90 08/06$10.30–$30.50$19.8078
$360.00Nov 20$26.60$29.50$28.05$21.10 07/27$15.50–$38.45$26.6024
$360.00Dec 18$31.70$35.30$33.50$21.30 07/28$19.00–$44.10$31.7084
$360.00Feb 19$40.70$44.40$42.55$47.07 08/04$26.30–$53.30$42.5511
$320.00Aug 21$26.70$29.50$28.10$31.35 08/07$11.10–$44.10$28.1062
$320.00Sep 18$32.20$35.50$33.85$36.00 08/05$16.50–$49.00$33.85218
$320.00Oct 16$37.70$40.90$39.30$45.50 08/07$21.40–$54.15$39.30142
$320.00Nov 20$45.40$49.00$47.20$45.39 07/09$27.35–$61.25$45.402
$320.00Dec 18$50.80$54.00$52.40$31.90 07/29$31.85–$65.95$50.8013
$320.00Feb 19$59.30$61.70$60.50$53.10 07/24$38.35–$74.60$59.3015
$370.00Aug 21$5.00$7.10$6.05$8.60 08/07$2.20–$12.00$6.05200
$370.00Sep 18$9.10$11.70$10.40$16.00 08/05$5.60–$18.60$10.40380
$370.00Oct 16$14.70$18.00$16.35$14.40 07/31$8.80–$25.45$14.703
$370.00Nov 20$22.20$25.80$24.00$15.50 07/28$13.65–$33.75$22.2012
$370.00Dec 18$27.90$31.80$29.85$32.50 08/07$16.70–$39.65$29.8563
$370.00Feb 19$37.00$40.50$38.75$37.90 07/23$23.50–$48.95$37.9027
$310.00Aug 21$34.10$37.10$35.60$15.10 07/29$14.65–$52.60$34.10110
$310.00Sep 18$39.10$42.50$40.80$34.30 08/03$20.35–$57.20$39.1015
$310.00Oct 16$44.60$47.20$45.90$37.54 07/31$25.25–$61.65$44.6068
$310.00Nov 20$51.70$55.00$53.35$36.08 07/28$31.35–$68.25$51.705
$310.00Dec 18$56.50$59.90$58.20$49.90 07/31$35.65–$72.25$56.5071
$310.00Feb 19$64.50$67.90$66.20$55.69 08/03$42.80–$80.60$64.502
$380.00Aug 21$1.75$3.70$2.73$6.60 08/07$1.80–$8.95$2.73286
$380.00Sep 18$6.70$10.10$8.40$11.80 08/07$4.40–$14.85$8.40134
$380.00Oct 16$11.80$15.30$13.55$19.35 08/05$7.30–$21.50$13.5513
$380.00Nov 20$18.80$22.70$20.75$21.80 07/21$11.25–$29.80$20.7568
$380.00Dec 18$24.70$29.00$26.85$29.60 08/06$14.80–$35.75$26.8562
$380.00Feb 19$33.60$37.30$35.45$29.80 07/24$21.00–$44.65$33.6020
$300.00Aug 21$42.50$45.40$43.95$46.71 08/06$18.95–$61.90$43.9520
$300.00Sep 18$46.70$50.10$48.40$38.80 07/16$24.75–$65.45$46.7080
$300.00Oct 16$51.70$54.30$53.00$55.00 08/05$29.70–$69.70$53.005
$300.00Nov 20$58.20$61.20$59.70$58.00 07/22$35.75–$75.50$58.2031
$300.00Dec 18$62.80$66.00$64.40$41.73 07/29$39.60–$79.35$62.8046
$300.00Feb 19$70.50$73.70$72.10$60.10 07/31$46.90–$87.25$70.509
$390.00Aug 21$2.20$2.50$2.35$4.70 08/06$1.73–$6.10$2.35264
$390.00Sep 18$4.80$7.40$6.10$10.90 08/05$3.68–$11.95$6.1040
$390.00Nov 20$16.20$19.80$18.00$22.00 08/04$9.85–$25.40$18.0069
$390.00Dec 18$21.70$25.40$23.55$27.00 08/05$12.55–$31.85$23.55450
$390.00Feb 19$30.10$34.50$32.30$39.08 06/26$19.05–$41.05$32.306
$390.00Oct 16$9.30$12.80$11.05--$11.05–$11.05—$9.301
$290.00Aug 21$50.90$54.20$52.55$41.50 07/15$24.35–$71.45$50.9086
$290.00Sep 18$55.60$58.10$56.85$57.50 08/06$29.90–$74.25$56.8513
$290.00Nov 20$65.50$68.30$66.90$69.50 08/06$40.15–$83.20$66.901
$290.00Dec 18$69.50$72.60$71.05$46.80 07/29$44.65–$87.10$69.5015
$290.00Feb 19$77.20$80.00$78.60$74.30 07/22$51.85–$94.10$77.20--
$400.00Aug 21$1.30$1.40$1.35$3.50 08/04$1.30–$4.60$1.35159
$400.00Sep 18$3.20$5.00$4.10$8.80 08/05$3.13–$9.75$4.10119
$400.00Oct 16$7.30$10.90$9.10$12.00 08/07$5.05–$14.95$9.105
$400.00Nov 20$13.10$16.90$15.00$18.50 08/04$8.30–$22.55$15.0093
$400.00Dec 18$19.60$22.90$21.25$23.40 08/05$11.00–$28.55$21.2567
$400.00Feb 19$27.50$31.50$29.50$31.20 08/07$17.25–$37.45$29.505
$280.00Aug 21$60.10$64.20$62.15$61.30 08/06$30.10–$81.20$61.30195
$280.00Sep 18$63.20$66.70$64.95$72.60 06/26$36.00–$83.55$64.9516
$280.00Oct 16$67.10$69.90$68.50$40.60 07/29$40.05–$86.15$67.1092
$280.00Dec 18$76.70$79.70$78.20$63.57 08/03$49.95–$94.50$76.7028
$280.00Nov 20$72.90$75.80$74.35--$74.35–$91.25$72.901
$280.00Feb 19$83.60$86.70$85.15--$85.15–$85.15—$83.601
$410.00Aug 21$0.75$1.05$0.90$3.70 08/04$0.73–$3.45$0.9035
$410.00Sep 18$2.05$3.90$2.97$6.70 08/05$2.35–$7.50$2.9753
$410.00Oct 16$5.60$9.20$7.40$12.00 08/04$4.30–$12.35$7.4015
$410.00Nov 20$11.40$15.10$13.25$16.10 08/04$7.30–$19.85$13.2530
$410.00Dec 18$16.60$20.50$18.55$20.80 08/07$9.20–$25.30$18.5569
$410.00Feb 19$24.80$28.50$26.65$38.43 06/24$15.55–$34.15$26.659
$270.00Aug 21$70.40$73.20$71.80--$71.80–$71.80—$70.4033
$270.00Sep 18$72.50$75.80$74.15--$74.15–$74.15—$72.50108
$270.00Oct 16$75.90$78.30$77.10--$77.10–$77.10—$75.9074
$270.00Nov 20$80.70$83.40$82.05--$82.05–$82.05—$80.702
$270.00Dec 18$84.30$87.00$85.65--$85.65–$85.65—$84.3022
$270.00Feb 19$90.70$93.70$92.20--$92.20–$92.20—$90.702
$420.00Aug 21$0.40$0.65$0.53$2.82 08/04$0.53–$2.72$0.5366
$420.00Sep 18$2.40$3.50$2.95$4.60 08/07$1.83–$6.05$2.95192
$420.00Oct 16$4.20$7.80$6.00$9.50 08/04$3.60–$10.45$6.0014
$420.00Nov 20$9.30$13.20$11.25$13.20 08/07$6.60–$16.85$11.251
$420.00Dec 18$14.40$18.40$16.40$16.53 07/13$8.35–$22.70$16.40307
$420.00Feb 19$22.60$26.40$24.50$21.60 07/02$14.05–$31.35$22.6047
$260.00Aug 21$79.70$83.20$81.45--$81.45–$81.45—$79.7042
$260.00Sep 18$82.40$85.00$83.70--$83.70–$83.70—$82.407
$260.00Oct 16$84.80$87.30$86.05--$86.05–$86.05—$84.801
$260.00Dec 18$92.00$95.00$93.50--$93.50–$93.50—$92.0035
$260.00Feb 19$98.10$101.00$99.55--$99.55–$99.55—$98.103
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$13.40$16.50$14.95$18.60 08/07$7.60–$47.75$14.9572
$340.00Sep 18$18.90$21.50$20.20$25.10 08/07$13.15–$52.35$20.2016
$340.00Oct 16$23.20$27.40$25.30$39.00 07/22$18.10–$55.80$25.303
$340.00Nov 20$30.50$34.00$32.25$40.30 07/01$24.65–$59.85$32.251
$340.00Dec 18$34.90$38.60$36.75$39.90 08/07$29.10–$62.40$36.7545
$340.00Feb 19$41.50$45.30$43.40$47.00 08/06$36.05–$67.65$43.407
$350.00Aug 21$18.80$22.20$20.50$24.93 08/07$11.20–$56.10$20.50237
$350.00Sep 18$24.40$27.40$25.90$30.00 08/07$16.75–$60.25$25.9026
$350.00Oct 16$28.60$32.30$30.45$44.40 07/22$22.45–$63.20$30.456
$350.00Nov 20$35.60$39.30$37.45$39.30 06/23$29.15–$67.20$37.456
$350.00Dec 18$40.30$44.00$42.15$46.70 08/05$33.65–$69.90$42.1589
$350.00Feb 19$47.10$50.80$48.95$59.60 07/23$40.20–$74.30$48.957
$330.00Aug 21$10.30$11.50$10.90$14.58 08/07$4.80–$40.20$10.90397
$330.00Sep 18$14.30$16.90$15.60$20.20 08/07$9.80–$45.05$15.6079
$330.00Oct 16$18.50$22.40$20.45$26.30 08/05$14.70–$48.40$20.451
$330.00Nov 20$25.30$29.20$27.25$40.30 07/09$20.95–$53.15$27.2533
$330.00Dec 18$29.90$33.70$31.80$35.70 08/06$25.05–$55.65$31.80344
$330.00Feb 19$36.60$40.20$38.40$41.69 08/05$31.30–$61.05$38.403
$360.00Aug 21$25.20$28.80$27.00$32.60 08/06$15.85–$65.05$27.00189
$360.00Dec 18$46.20$49.90$48.05$52.90 08/05$38.55–$77.50$48.0573
$360.00Feb 19$53.10$56.50$54.80$57.60 08/07$45.65–$81.75$54.809
$360.00Sep 18$30.10$34.00$32.05--$21.40–$32.05$30.1019
$360.00Oct 16$34.70$38.80$36.75--$36.75–$36.75—$34.701
$320.00Aug 21$5.60$8.10$6.85$10.20 08/07$3.03–$32.90$6.85304
$320.00Sep 18$10.30$13.20$11.75$16.20 08/07$7.20–$38.05$11.7563
$320.00Oct 16$14.90$18.50$16.70$38.40 07/29$11.50–$41.65$16.705
$320.00Dec 18$25.40$29.30$27.35$31.50 08/06$21.25–$49.20$27.3576
$320.00Feb 19$31.70$35.40$33.55$42.00 07/22$26.85–$54.65$33.558
$320.00Nov 20$21.20$25.00$23.10--$17.55–$23.10$21.207
$370.00Aug 21$33.30$36.00$34.65$40.00 08/06$21.25–$74.35$34.6550
$370.00Feb 19$59.40$62.90$61.15$73.10 07/31$51.00–$89.45$61.152
$370.00Sep 18$37.70$40.50$39.10--$27.00–$39.10$37.7013
$370.00Nov 20$47.60$51.30$49.45--$39.40–$49.45$47.609
$370.00Dec 18$52.50$56.10$54.30--$44.20–$54.30$52.505
$310.00Aug 21$2.90$6.00$4.45$7.40 08/07$1.80–$26.15$4.45252
$310.00Sep 18$7.90$10.50$9.20$13.60 08/06$5.35–$31.80$9.20177
$310.00Oct 16$11.40$15.00$13.20$17.20 08/04$9.00–$35.45$13.209
$310.00Nov 20$17.00$21.00$19.00$36.02 07/28$14.50–$40.35$19.0037
$310.00Dec 18$21.20$25.10$23.15$36.10 07/30$17.75–$43.25$23.1573
$310.00Feb 19$27.20$31.00$29.10$40.10 07/10$23.60–$48.65$29.1022
$380.00Aug 21$41.00$44.10$42.55$46.60 08/06$27.95–$83.75$42.5547
$380.00Sep 18$45.30$48.00$46.65$53.10 08/07$33.15–$85.95$46.6510
$380.00Nov 20$54.50$58.00$56.25$82.40 07/08$45.30–$91.00$56.251
$380.00Feb 19$66.20$69.50$67.85$64.10 06/18$56.80–$96.95$66.202
$380.00Dec 18$58.70$63.50$61.10--$50.10–$61.10$58.7010
$300.00Aug 21$2.85$3.10$2.98$5.00 08/07$1.10–$20.45$2.98244
$300.00Sep 18$6.00$7.30$6.65$10.32 08/05$3.70–$26.00$6.65147
$300.00Oct 16$9.60$11.90$10.75$14.55 08/05$6.90–$29.90$10.754
$300.00Nov 20$13.70$17.70$15.70$24.27 06/29$11.75–$34.75$15.707
$300.00Dec 18$17.60$21.40$19.50$23.49 08/05$14.95–$37.80$19.5058
$300.00Feb 19$23.50$26.80$25.15$39.50 07/08$20.55–$42.95$25.1539
$390.00Aug 21$49.80$52.80$51.30$60.10 06/29$35.20–$93.45$51.303
$390.00Sep 18$52.80$56.20$54.50$78.00 07/10$40.15–$94.85$54.501
$390.00Dec 18$66.70$69.80$68.25--$56.00–$68.25$66.703
$290.00Aug 21$1.30$1.95$1.63$3.31 08/07$1.10–$15.55$1.63956
$290.00Sep 18$3.00$5.00$4.00$8.68 08/06$2.97–$20.90$4.0035
$290.00Oct 16$6.00$9.60$7.80$11.55 08/05$5.45–$24.95$7.804
$290.00Nov 20$10.80$14.90$12.85$23.94 07/27$9.60–$29.50$12.8522
$290.00Dec 18$14.00$18.20$16.10$30.30 07/28$12.60–$32.65$16.1026
$290.00Feb 19$19.70$23.70$21.70$22.70 06/18$18.00–$37.50$21.702
$400.00Aug 21$59.00$61.80$60.40$100.00 07/29$43.40–$102.95$60.408
$400.00Sep 18$61.40$64.60$63.00$82.38 07/14$47.80–$104.25$63.001
$400.00Oct 16$64.40$68.00$66.20$70.00 08/04$52.00–$105.75$66.2028
$400.00Dec 18$73.40$77.00$75.20$79.10 08/05$62.80–$110.05$75.201
$280.00Aug 21$1.00$1.05$1.02$2.50 08/07$0.83–$11.45$1.02310
$280.00Sep 18$3.00$4.50$3.75$5.46 08/06$2.42–$16.50$3.75100
$280.00Oct 16$4.20$7.50$5.85$18.20 07/28$4.05–$20.45$5.855
$280.00Nov 20$10.00$12.10$11.05$24.60 07/29$7.75–$25.00$11.059
$280.00Dec 18$11.40$15.40$13.40$26.35 07/29$10.15–$28.00$13.4048
$280.00Feb 19$16.60$20.50$18.55$31.96 07/29$15.00–$32.50$18.5522
$410.00Aug 21$68.00$71.20$69.60$87.40 07/14$52.15–$113.05$69.60--
$410.00Nov 20$77.40$80.80$79.10$106.30 07/02$65.35–$117.10$79.101
$270.00Aug 21$0.40$0.90$0.65$1.76 08/07$0.43–$8.20$0.65182
$270.00Sep 18$1.80$4.00$2.90$4.00 08/06$1.40–$12.75$2.9058
$270.00Oct 16$2.95$5.90$4.43$11.93 07/14$3.00–$16.50$4.4325
$270.00Nov 20$6.10$10.10$8.10$16.45 07/15$6.15–$21.25$8.101
$270.00Dec 18$9.20$13.00$11.10$22.30 07/29$8.25–$23.45$11.1040
$270.00Feb 19$14.20$17.50$15.85$26.94 07/29$12.95–$28.05$15.8544
$420.00Oct 16$81.60$84.90$83.25$105.70 07/10$67.65–$124.10$83.251
$420.00Sep 18$79.60$82.50$81.05--$64.40–$81.05$79.601
$420.00Nov 20$85.40$88.60$87.00--$72.60–$87.00$85.401
$260.00Aug 21$0.25$0.45$0.35$1.20 08/07$0.25–$6.60$0.3574
$260.00Sep 18$1.55$3.80$2.68$5.50 07/31$1.67–$9.70$2.6814
$260.00Oct 16$1.70$4.90$3.30$9.83 07/14$2.10–$13.10$3.30160
$260.00Nov 20$4.40$8.50$6.45$16.70 07/29$4.50–$17.20$6.4565
$260.00Dec 18$7.00$10.80$8.90$16.30 07/30$6.25–$19.50$8.9012
$260.00Feb 19$11.10$14.50$12.80$22.75 07/29$10.45–$23.95$12.8021
$430.00Sep 18$89.00$91.80$90.40$96.60 06/29$73.10–$133.15$90.401
$430.00Oct 16$90.90$93.60$92.25$115.40 07/10$75.95–$133.95$92.251
$430.00Nov 20$94.00$97.10$95.55$117.30 07/10$80.50–$135.50$95.551
$430.00Feb 19$102.90$106.00$104.45$123.60 07/10$90.50–$139.10$104.451
$250.00Aug 21$0.15$0.30$0.22$1.17 08/05$0.22–$5.10$0.2285
$250.00Sep 18$0.50$2.35$1.43$3.22 08/05$1.43–$7.25$1.4321
$250.00Oct 16$0.45$4.10$2.28$8.10 07/10$1.83–$10.05$2.282
$250.00Nov 20$3.10$6.90$5.00--$5.00–$5.00—$3.104
$250.00Dec 18$5.20$8.90$7.05--$7.05–$7.05—$5.2028
$250.00Feb 19$9.50$12.50$11.00--$11.00–$11.00—$9.5033
$440.00Aug 21$97.80$100.50$99.15$102.60 06/29$80.00–$142.95$99.15--
$240.00Aug 21$0.05$0.35$0.20--$0.20–$0.20—$0.05143
$240.00Sep 18$0.10$1.80$0.95--$0.95–$0.95—$0.1012

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,407
Total Puts 2,439
Put/Call Ratio 0.72
Net Difference 968

Prior's Put/Call Breakdown

Total Calls 1,186
Total Puts 65
Put/Call Ratio 1.00
Net Difference 1,121

Prior 7-Day Put/Call Summary

Total Calls 16,667
Total Puts 11,647
Average Put/Call Ratio 0.83
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