Tour v494
KLIC
KULICKE & SOFFA INDS
$91.31 +0.72%
$111.35 (+21.95%)🌙
as of 08/07 06:47 PM
(8/6 18:52) ◀
|
Friday, August 7, 2026 (6:47pm)
January 2026
|
▶ (8/10 18:48)
◀ 8/7 18:47 ▶

Option Volume

Detail
ℹ
Current (08/07) 922
Calls: 825 (89%)
Puts: 97 (11%)
Prior (08/06) 387
Calls: 252 (65%)
Puts: 135 (35%)
Current vs Prior +138.24%
Calls: +227.38% (Calls)
Puts: -28.15% (Puts)
Prior 7-Day Total 4,022
Calls: 1,656 (41%)
Puts: 2,366 (59%)
Prior 7-Day Average 574
Calls: 236 (41%)
Puts: 338 (59%)
Current vs Prior 7-Day Avg +60.47%
Calls: +248.73%
Puts: -71.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $104.8K
Calls: $90.3K (86%)
Puts: $14.6K (14%)
Prior (08/06) $259.1K
Calls: $123.7K (48%)
Puts: $135.4K (52%)
Current vs Prior -59.54%
Calls: -27.04%
Puts: -89.25%
Prior 7-Day Total $2.55M
Calls: $1.04M (41%)
Puts: $1.51M (59%)
Prior 7-Day Average $364.3K
Calls: $148.5K (41%)
Puts: $215.8K (59%)
Current vs Prior 7-Day Avg -71.22%
Calls: -39.19%
Puts: -93.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.12
Prior (08/06) 0.54
Current vs Prior -78.05%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -89.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 2,287
Calls: 1,077 (47%)
Puts: 1,210 (53%)
Prior (08/06) 3,796
Calls: 1,899 (50%)
Puts: 1,897 (50%)
Current vs Prior -39.75%
Prior 7-Day Total 25,624
Calls: 15,773 (62%)
Puts: 9,851 (38%)
Prior 7-Day Average 3,660
Calls: 2,253 (62%)
Puts: 1,407 (38%)
Current vs Prior 7-Day Avg -37.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.86% | 19.44%10.86% | 19.44%
Prior 12.19% | 20.46%12.19% | 20.46%
Current vs Prior -10.87% | -4.99%-10.87% | -4.99%
Prior 7-Day Avg 16.71% | 24.37%16.71% | 24.37%
Current vs 7-Day Avg -34.98% | -20.24%-34.98% | -20.24%
Prior 7-Day Eod 12.19% | 20.46%12.19% | 20.46%
Current vs 7-Day Eod -10.87% | -4.99%-10.87% | -4.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Prior 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.45% | 16.02%
Calls: 17.47% | 15.95%
Puts: 15.43% | 16.10%
Current vs 7-Day Avg -20.12% | +3.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($90.3K) vs puts ($14.6K). Light premium activity with dollar volume down 60% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (825 calls vs 97 puts).

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

No options available for this category

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. 1 found (avg delta 0.59, highest 0.59)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 215.008.70$6.8554.0%20.5961

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 161, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.004.20$2.60123.1%270.31227
$95.00Aug 211.454.90$3.18108.5%160.4170
$95.00Sep 185.509.50$7.5053.3%130.4914
$115.00Aug 210.101.50$0.80175.0%60.11--
$110.00Aug 210.251.85$1.05152.4%30.15217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.001.80$0.90200.0%580.1118
$80.00Aug 210.002.20$1.10200.0%180.1535
$85.00Aug 210.953.70$2.33118.0%100.281.0K
$75.00Sep 181.603.90$2.7583.6%30.1915
$95.00Aug 215.008.70$6.8554.0%20.5961

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 25.3%, max 35.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1898.2%72.6%35.4%2--
$75.00Aug 21Sep 1888.5%76.8%15.2%6133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 7.47)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.25$4.75$0.2519.00$110.25
$95.00$100.00Aug 21$0.58$4.42$0.587.62$95.58
$100.00$110.00Aug 21$1.55$8.45$1.555.45$101.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.20$4.80$0.2024.00$79.80
$75.00$70.00Aug 21$0.33$4.67$0.3314.15$74.67
$85.00$80.00Aug 21$1.23$3.77$1.233.07$83.77
$75.00$70.00Sep 18$1.37$3.63$1.372.65$73.63
$85.00$75.00Sep 18$2.85$7.15$2.852.51$82.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.11, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$110.00Aug 21$1.55$1.55$8.450.18$101.55
$95.00$100.00Aug 21$0.58$0.58$4.420.13$95.58
$110.00$115.00Aug 21$0.25$0.25$4.750.05$110.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Aug 21$2.63$2.63$2.371.11$92.37
$90.00$85.00Sep 18$2.35$2.35$2.650.89$87.65
$90.00$85.00Aug 21$1.89$1.89$3.110.61$88.11
$85.00$75.00Sep 18$2.85$2.85$7.150.40$82.15
$75.00$70.00Sep 18$1.37$1.37$3.630.38$73.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.80, cheapest $0.81)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$4.3265.9%72.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.8198.2%72.6%
$75.00Aug 21Sep 18$1.8588.5%76.8%
$85.00Aug 21Sep 18$3.2770.8%71.0%
$90.00Aug 21Sep 18$3.7369.0%70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.98% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.18$6.85$10.03$84.97$105.0310.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.50% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$70.00Aug 21$0.80$0.57$1.37$68.63$116.37
$110.00$70.00Aug 21$1.05$0.57$1.62$68.38$111.62
$115.00$75.00Aug 21$0.80$0.90$1.70$73.30$116.70
$115.00$80.00Aug 21$0.80$1.10$1.90$78.10$116.90
$110.00$75.00Aug 21$1.05$0.90$1.95$73.05$111.95
$110.00$80.00Aug 21$1.05$1.10$2.15$77.85$112.15
$115.00$85.00Aug 21$0.80$2.33$3.13$81.87$118.13
$100.00$70.00Aug 21$2.60$0.57$3.17$66.83$103.17
$110.00$85.00Aug 21$1.05$2.33$3.38$81.62$113.38
$100.00$75.00Aug 21$2.60$0.90$3.50$71.50$103.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.36, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95110/115Aug 21$2.88$2.121.36$92.12$112.88
85/9095/100Aug 21$2.47$2.530.98$87.53$97.47
85/90110/115Aug 21$2.14$2.860.75$87.86$112.14
90/95100/110Aug 21$4.18$5.820.72$90.82$104.18
80/8595/100Aug 21$1.81$3.190.57$83.19$96.81
85/90100/110Aug 21$3.44$6.560.52$86.56$103.44
80/85110/115Aug 21$1.48$3.520.42$83.52$111.48
80/85100/110Aug 21$2.78$7.220.39$82.22$102.78
70/75100/110Aug 21$1.88$8.120.23$73.12$101.88
70/7595/100Aug 21$0.91$4.090.22$74.09$95.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.58, cheapest $0.66)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.66$4.346.58
$85.00$90.00$95.00Aug 21$0.74$4.265.76
$75.00$80.00$85.00Aug 21$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.01, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.55$4.45
$95.00$100.001:2Aug 21-$2.02$2.98
$100.00$110.001:2Aug 21$0.50$9.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.01$4.99
$75.00$70.001:2Aug 21-$0.24$4.76
$90.00$85.001:2Aug 21-$0.44$4.56
$80.00$75.001:2Aug 21-$0.70$4.30
$95.00$90.001:2Aug 21-$1.59$3.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.02%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$5.500.494.0%6.02%10.06%1314
$95.00Aug 21$1.450.414.0%1.59%5.63%1670
$100.00Aug 21$1.000.319.5%1.10%10.61%27227
$110.00Aug 21$0.250.1520.5%0.27%20.74%3217
$115.00Aug 21$0.100.1125.9%0.11%26.05%6--

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. 172 contracts (avg 467 vol/day, 171 traded recently)

KLIC averages only 467 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 $70.00 01-15 call last traded $44.90 on 07/14 (now $27.90/$30.60) — try a limit near $29.25. Also watch the $75.00 01-15 call last traded $25.00 on 07/29 (now $24.10/$28.00) — try a limit near $25.00; the $95.00 10-16 call last traded $16.81 on 07/17 (now $9.60/$12.40) — try a limit near $11.00. Most tradeable put: the $80.00 11-20 put last traded $8.11 on 06/10 (now $6.70/$10.50) — try a limit near $8.11.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.70$7.70$5.70$7.25 07/31$5.50–$23.70$5.70--
$90.00Sep 18$7.80$11.80$9.80$11.50 07/30$8.40–$24.30$9.80--
$90.00Oct 16$10.30$14.40$12.35$39.46 06/22$10.65–$27.90$12.35--
$90.00Jan 15$17.00$20.60$18.80$19.50 07/28$15.85–$33.20$18.80--
$95.00Aug 21$1.45$4.90$3.18$4.22 07/29$3.18–$20.50$3.1870
$95.00Sep 18$5.50$9.50$7.50$9.50 07/30$7.10–$21.05$7.5014
$95.00Oct 16$9.60$12.40$11.00$16.81 07/17$9.10–$25.20$11.0022
$95.00Jan 15$14.50$18.60$16.55$22.30 07/17$14.30–$30.55$16.55--
$85.00Aug 21$6.80$10.00$8.40$10.60 07/30$7.45–$27.95$8.40--
$85.00Oct 16$13.50$16.90$15.20$35.23 06/12$12.30–$31.10$15.20--
$85.00Jan 15$19.00$23.00$21.00$37.52 07/07$17.10–$36.15$21.00--
$100.00Aug 21$1.00$4.20$2.60$4.75 07/31$2.60–$17.00$2.60227
$100.00Sep 18$3.70$7.30$5.50$8.20 07/30$5.50–$18.25$5.50--
$100.00Oct 16$6.50$10.40$8.45$9.36 07/28$7.55–$22.25$8.45--
$100.00Nov 20$9.80$13.70$11.75$21.92 07/21$10.20–$25.30$11.759
$100.00Jan 15$12.90$16.80$14.85$15.30 07/31$12.85–$28.35$14.8550
$80.00Aug 21$10.80$14.80$12.80$9.40 07/29$9.25–$32.05$10.80--
$80.00Sep 18$13.70$17.30$15.50$29.25 07/23$12.55–$31.65$15.50--
$80.00Oct 16$15.80$19.80$17.80$27.50 07/24$14.30–$34.65$17.80--
$80.00Jan 15$21.40$25.20$23.30$52.98 06/26$19.70–$39.30$23.30--
$105.00Aug 21$0.50$2.50$1.50$3.43 07/31$1.50–$14.60$1.50--
$105.00Sep 18$2.30$6.10$4.20$6.90 07/30$4.20–$16.35$4.20--
$105.00Oct 16$5.00$9.00$7.00$19.31 07/07$6.70–$19.85$7.00--
$105.00Nov 20$8.20$12.10$10.15$38.90 06/30$9.10–$23.25$10.15--
$105.00Jan 15$11.80$14.80$13.30$14.80 07/28$11.70–$26.00$13.30--
$75.00Aug 21$15.10$19.20$17.15$12.70 07/29$11.85–$36.45$15.10--
$75.00Oct 16$19.10$23.20$21.15$46.38 06/22$16.50–$38.65$21.15--
$75.00Nov 20$21.50$25.60$23.55$47.50 07/02$19.10–$40.45$23.55--
$75.00Jan 15$24.10$28.00$26.05$25.00 07/29$21.70–$42.55$25.0071
$110.00Aug 21$0.25$1.85$1.05$2.18 07/31$1.05–$11.80$1.05217
$110.00Sep 18$1.25$5.30$3.28$10.40 07/24$3.28–$13.95$3.28--
$110.00Oct 16$3.80$7.20$5.50$7.59 07/31$5.30–$17.80$5.50--
$110.00Nov 20$6.80$10.10$8.45$9.95 07/31$8.05–$21.05$8.45--
$110.00Jan 15$9.90$13.80$11.85$12.40 07/31$10.25–$24.05$11.85--
$70.00Aug 21$19.80$23.80$21.80$15.90 07/29$15.35–$40.65$19.80--
$70.00Jan 15$27.90$30.60$29.25$44.90 07/14$24.10–$46.30$29.2584
$70.00Nov 20$24.80$29.00$26.90--$26.90–$26.90—$24.802
$115.00Aug 21$0.10$1.50$0.80$1.40 07/31$0.75–$10.95$0.80--
$115.00Sep 18$0.50$3.50$2.00$4.62 07/30$2.00–$12.15$2.00--
$115.00Oct 16$2.75$6.20$4.47$8.44 07/27$4.47–$16.05$4.47--
$115.00Nov 20$5.70$9.50$7.60$11.60 07/27$7.10–$19.15$7.60--
$115.00Jan 15$8.60$12.70$10.65$19.50 07/23$9.10–$21.95$10.65--
$65.00Aug 21$24.70$28.60$26.65$34.29 07/16$19.80–$45.80$26.65--
$65.00Jan 15$30.30$34.50$32.40$38.90 07/17$26.90–$49.65$32.40--
$120.00Aug 21$0.00$1.40$0.70$1.15 07/31$0.33–$8.70$0.7071
$120.00Sep 18$0.70$3.40$2.05$3.00 07/30$2.05–$10.20$2.05--
$120.00Oct 16$2.15$5.60$3.88$5.52 07/30$3.88–$14.05$3.88--
$120.00Nov 20$5.00$8.10$6.55$11.10 07/17$6.35–$17.20$6.55--
$120.00Jan 15$7.40$11.30$9.35$16.55 07/15$8.60–$20.50$9.35--
$60.00Oct 16$31.00$35.10$33.05$41.93 06/05$26.15–$51.05$33.05--
$60.00Jan 15$33.80$37.50$35.65$39.18 07/17$29.90–$53.75$35.65--
$125.00Aug 21$0.00$2.05$1.02$1.25 07/28$0.43–$7.10$1.02--
$125.00Sep 18$0.15$3.60$1.88$3.10 07/30$1.88–$8.90$1.88--
$125.00Oct 16$1.65$4.70$3.18$8.30 07/17$3.18–$12.60$3.18--
$125.00Nov 20$3.90$7.20$5.55$12.60 07/08$5.55–$15.65$5.55--
$125.00Jan 15$6.90$10.00$8.45$13.00 07/27$7.55–$18.50$8.45--
$55.00Nov 20$36.60$40.60$38.60$45.01 07/17$31.35–$56.80$38.60--
$130.00Aug 21$0.00$0.65$0.33$0.90 07/28$0.33–$6.45$0.33113
$130.00Sep 18$0.30$2.55$1.42$2.57 07/31$1.42–$7.40$1.42--
$130.00Oct 16$1.95$3.50$2.73$4.98 07/27$2.73–$10.90$2.73--
$130.00Nov 20$3.40$6.60$5.00$7.50 07/17$5.00–$14.25$5.00--
$130.00Jan 15$6.10$8.90$7.50$20.80 07/02$7.20–$17.15$7.50--
$50.00Nov 20$40.90$45.00$42.95$50.84 07/17$34.95–$61.35$42.95--
$50.00Jan 15$41.60$45.60$43.60$58.70 07/08$36.75–$62.05$43.60--
$135.00Aug 21$0.00$0.35$0.18$0.57 07/30$0.15–$4.18$0.1879
$135.00Sep 18$0.20$2.05$1.13$2.50 07/31$1.13–$5.60$1.13--
$135.00Oct 16$0.40$3.50$1.95$7.60 07/21$1.95–$9.60$1.95--
$135.00Nov 20$2.15$5.80$3.97$16.71 07/02$3.97–$12.95$3.97--
$135.00Jan 15$4.80$8.20$6.50$13.71 07/08$6.50–$16.15$6.50--
$140.00Aug 21$0.00$0.95$0.48$1.30 07/27$0.25–$3.55$0.4848
$140.00Oct 16$0.25$4.00$2.13$3.93 07/17$2.08–$8.45$2.13--
$140.00Nov 20$2.00$5.70$3.85$5.30 07/30$3.85–$11.70$3.85--
$140.00Jan 15$4.10$7.80$5.95$13.70 07/22$5.95–$14.65$5.95--
$145.00Aug 21$0.00$1.35$0.68$0.34 07/28$0.23–$2.90$0.34--
$145.00Oct 16$0.80$3.00$1.90$3.00 07/28$1.90–$7.50$1.90--
$145.00Jan 15$3.90$6.40$5.15$21.30 06/24$5.15–$13.50$5.15--
$150.00Aug 21$0.00$1.75$0.88$1.46 07/15$0.35–$2.70$0.88--
$150.00Sep 18$0.00$1.75$0.88$3.00 07/23$0.88–$4.10$0.88--
$150.00Oct 16$0.00$2.00$1.00$2.73 07/27$1.00–$6.80$1.00--
$150.00Nov 20$1.35$3.80$2.58$13.90 06/23$2.58–$9.80$2.58--
$150.00Jan 15$3.30$6.40$4.85$5.00 07/29$4.85–$12.85$4.85--
$155.00Aug 21$0.00$1.35$0.68$7.80 06/29$0.68–$2.30$0.68--
$155.00Oct 16$0.00$3.30$1.65$6.28 07/14$1.65–$5.85$1.65--
$155.00Nov 20$1.15$3.20$2.17$15.00 06/24$2.17–$8.95$2.17--
$155.00Jan 15$2.30$5.60$3.95$5.00 07/28$3.95–$11.75$3.95--
$160.00Aug 21$0.00$1.15$0.57$3.40 07/06$0.38–$1.73$0.57--
$160.00Oct 16$0.00$3.10$1.55$9.00 06/17$1.38–$5.45$1.55--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.25$6.20$4.22$7.36 07/31$3.40–$12.65$4.22--
$90.00Sep 18$6.00$9.90$7.95$10.50 07/30$6.05–$15.35$7.9549
$90.00Oct 16$8.60$12.40$10.50$16.90 07/29$7.35–$17.25$10.50--
$90.00Nov 20$11.30$15.40$13.35$11.55 07/08$9.75–$19.85$11.55--
$90.00Jan 15$14.70$18.20$16.45$7.50 06/30$11.85–$21.75$14.70--
$95.00Aug 21$5.00$8.70$6.85$15.00 07/29$4.95–$16.05$6.8561
$95.00Sep 18$8.60$12.70$10.65$13.00 07/30$7.35–$18.75$10.65--
$95.00Oct 16$11.20$15.30$13.25$14.25 07/27$9.20–$20.60$13.25--
$95.00Nov 20$14.30$18.20$16.25$8.50 06/24$11.95–$23.25$14.30--
$95.00Jan 15$17.20$21.00$19.10$9.77 07/02$14.25–$25.30$17.20--
$85.00Aug 21$0.95$3.70$2.33$5.50 07/30$1.95–$9.70$2.331.0K
$85.00Sep 18$3.70$7.50$5.60$6.90 07/27$4.30–$12.15$5.60--
$85.00Oct 16$6.00$10.10$8.05$12.37 07/29$5.40–$14.25$8.05--
$85.00Jan 15$12.10$15.40$13.75$8.90 06/23$9.75–$18.80$12.10--
$100.00Aug 21$8.70$11.90$10.30$13.99 07/31$6.85–$20.25$10.30--
$100.00Sep 18$12.00$15.80$13.90$16.50 07/30$9.75–$21.85$13.90--
$100.00Oct 16$14.50$18.30$16.40$16.57 07/27$11.75–$24.50$16.40--
$100.00Nov 20$17.50$21.30$19.40$10.10 06/26$14.40–$26.80$17.50--
$100.00Jan 15$20.60$24.00$22.30$17.62 07/13$16.50–$28.85$20.60--
$80.00Aug 21$0.00$2.20$1.10$3.90 07/30$1.10–$6.80$1.1035
$80.00Oct 16$4.20$8.00$6.10$2.75 07/01$4.15–$11.60$4.20--
$80.00Nov 20$6.70$10.50$8.60$8.11 06/10$5.70–$13.85$8.1110
$80.00Jan 15$9.20$13.00$11.10$8.05 07/07$7.75–$15.90$9.20--
$105.00Aug 21$12.80$16.80$14.80$16.90 07/28$9.15–$24.00$14.80--
$105.00Sep 18$15.50$19.60$17.55$14.40 07/24$12.45–$25.95$15.50--
$105.00Oct 16$18.00$22.10$20.05$17.00 07/24$14.10–$27.90$18.00--
$105.00Nov 20$20.90$24.70$22.80$12.00 06/25$17.00–$30.45$20.90--
$105.00Jan 15$23.60$27.60$25.60$16.60 07/02$19.10–$32.10$23.60--
$75.00Aug 21$0.00$1.80$0.90$4.20 07/29$0.88–$4.60$0.9018
$75.00Sep 18$1.60$3.90$2.75$4.75 07/28$1.88–$7.20$2.7515
$75.00Oct 16$2.20$6.40$4.30$7.37 07/29$3.15–$8.80$4.30--
$75.00Nov 20$5.90$7.30$6.60$8.40 07/30$4.50–$11.35$6.60--
$75.00Jan 15$7.90$10.50$9.20$8.20 07/20$6.10–$13.05$8.20--
$110.00Aug 21$17.50$21.40$19.45$13.70 07/24$11.65–$28.40$17.50--
$110.00Oct 16$22.00$25.90$23.95$25.17 07/17$16.85–$32.10$23.95--
$110.00Nov 20$24.20$28.30$26.25$16.40 06/18$19.75–$34.20$24.20--
$110.00Jan 15$27.00$31.20$29.10$24.00 07/13$21.90–$36.00$27.00--
$70.00Aug 21$0.00$1.15$0.57$1.50 07/30$0.40–$3.22$0.57--
$70.00Oct 16$1.20$3.50$2.35$2.10 07/14$2.03–$6.80$2.10--
$70.00Nov 20$3.20$6.60$4.90$3.10 07/14$3.20–$9.20$3.20--
$70.00Jan 15$5.60$8.10$6.85$10.52 07/29$4.95–$10.55$6.85--
$115.00Aug 21$22.00$26.00$24.00$20.10 07/16$14.45–$33.15$22.00--
$115.00Oct 16$26.00$29.80$27.90$26.80 07/17$19.70–$36.00$26.80--
$115.00Nov 20$28.00$31.50$29.75$17.30 06/26$22.70–$38.05$28.00--
$115.00Jan 15$30.70$34.90$32.80$24.43 07/07$25.40–$40.05$30.70--
$65.00Aug 21$0.10$2.20$1.15$1.10 07/29$0.22–$2.17$1.10--
$65.00Sep 18$0.35$1.50$0.93$2.70 07/29$0.80–$3.48$0.93--
$65.00Oct 16$0.10$4.10$2.10$1.40 07/15$1.27–$5.25$1.40--
$65.00Jan 15$4.40$6.50$5.45$7.78 07/29$3.80–$8.25$5.45--
$120.00Aug 21$26.90$30.90$28.90$9.00 07/01$17.30–$37.85$26.90--
$120.00Nov 20$32.10$36.00$34.05$24.78 07/07$25.65–$42.15$32.10--
$120.00Jan 15$34.70$38.80$36.75$30.92 07/08$28.30–$44.10$34.70--
$60.00Sep 18$0.00$1.50$0.75$1.25 07/30$0.75–$2.38$0.75--
$60.00Nov 20$0.35$4.40$2.38$2.15 07/27$1.50–$5.35$2.15--
$60.00Jan 15$2.75$5.40$4.08$1.70 06/18$2.25–$6.35$2.75--
$125.00Aug 21$31.80$35.80$33.80$14.00 06/29$21.00–$42.70$31.80--
$125.00Oct 16$34.50$37.50$36.00$18.60 06/26$26.55–$44.75$34.50--
$125.00Nov 20$36.50$39.50$38.00$25.30 06/17$29.30–$46.55$36.50--
$125.00Jan 15$38.60$42.60$40.60$25.10 06/29$31.95–$48.15$38.60--
$55.00Sep 18$0.05$2.25$1.15$0.84 07/28$0.35–$1.53$0.84--
$55.00Nov 20$1.15$2.50$1.83$3.00 07/29$1.00–$3.53$1.83--
$55.00Jan 15$1.20$3.10$2.15$4.60 07/29$1.93–$4.15$2.15--
$130.00Aug 21$36.70$40.70$38.70$29.00 07/24$24.80–$47.55$36.70--
$130.00Nov 20$40.50$44.40$42.45$25.60 06/26$32.50–$51.00$40.50--
$130.00Jan 15$42.80$46.80$44.80$36.60 07/13$35.20–$52.50$42.80--
$50.00Jan 15$0.20$2.75$1.48$3.20 07/29$1.18–$3.00$1.48--
$135.00Aug 21$41.70$45.60$43.65$30.12 07/21$28.65–$52.55$41.70--
$135.00Nov 20$44.60$48.00$46.30$37.60 07/07$36.55–$55.40$44.60--
$135.00Jan 15$46.90$51.00$48.95$33.60 06/23$39.00–$56.70$46.90--
$140.00Aug 21$46.70$50.60$48.65$21.10 06/30$33.15–$57.30$46.70--
$140.00Nov 20$49.20$53.20$51.20$27.90 07/01$40.05–$59.95$49.20--
$145.00Aug 21$52.50$55.50$54.00$25.40 06/29$37.45–$62.25$52.50--
$145.00Oct 16$52.60$56.10$54.35$32.60 06/26$41.30–$63.40$52.60--
$145.00Nov 20$53.70$57.60$55.65$36.10 06/22$44.20–$64.55$53.70--
$145.00Jan 15$56.00$59.50$57.75$47.10 06/04$46.30–$65.30$56.00--
$35.00Jan 15$0.00$2.30$1.15$0.80 07/29$0.40–$1.43$0.80--
$150.00Oct 16$57.40$60.60$59.00$36.40 06/26$45.90–$68.05$57.40--
$150.00Nov 20$58.50$62.40$60.45$39.50 06/18$48.20–$69.15$58.50--
$150.00Jan 15$60.00$63.90$61.95$40.60 06/24$50.35–$70.25$60.00--
$155.00Oct 16$62.10$65.10$63.60$40.10 06/26$49.70–$72.85$62.10--
$155.00Nov 20$63.00$67.00$65.00$45.80 06/17$52.30–$73.95$63.00--
$160.00Oct 16$67.00$71.10$69.05$43.20 06/26$54.15–$77.80$67.00--
$165.00Oct 16$71.90$76.00$73.95$45.90 06/25$58.65–$82.70$71.90--
$165.00Nov 20$72.50$76.40$74.45$49.70 06/23$60.70–$83.45$72.50--
$170.00Nov 20$77.30$81.30$79.30$52.70 06/26$65.05–$88.20$77.30--

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 825
Total Puts 97
Put/Call Ratio 0.12
Net Difference 728

Prior's Put/Call Breakdown

Total Calls 252
Total Puts 135
Put/Call Ratio 0.54
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 1,656
Total Puts 2,366
Average Put/Call Ratio 1.17
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