Tour v504
KLIC
KULICKE & SOFFA INDS
$91.02 +5.23%
$89.63 (-1.53%)🌙
as of 08/11 06:50 PM
(8/10 18:48) ◀
|
Tuesday, August 11, 2026 (6:50pm)
January 2026
|
▶ (8/12 18:45)
◀ 8/11 18:50 ▶

Option Volume

Detail
ℹ
Current (08/11) 601
Calls: 570 (95%)
Puts: 31 (5%)
Prior (08/10) 164
Calls: 114 (70%)
Puts: 50 (30%)
Current vs Prior +266.46%
Calls: +400.00% (Calls)
Puts: -38.00% (Puts)
Prior 7-Day Total 4,158
Calls: 2,194 (53%)
Puts: 1,964 (47%)
Prior 7-Day Average 594
Calls: 313 (53%)
Puts: 280 (47%)
Current vs Prior 7-Day Avg +1.18%
Calls: +81.86%
Puts: -88.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $164.6K
Calls: $158.5K (96%)
Puts: $6.1K (4%)
Prior (08/10) $65.2K
Calls: $30.4K (47%)
Puts: $34.8K (53%)
Current vs Prior +152.51%
Calls: +421.03%
Puts: -82.36%
Prior 7-Day Total $1.90M
Calls: $982.5K (52%)
Puts: $920.9K (48%)
Prior 7-Day Average $271.9K
Calls: $140.4K (52%)
Puts: $131.6K (48%)
Current vs Prior 7-Day Avg -39.47%
Calls: +12.90%
Puts: -95.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.05
Prior (08/10) 0.44
Current vs Prior -87.60%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -94.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 3,117
Calls: 1,987 (64%)
Puts: 1,130 (36%)
Prior (08/10) 3,485
Calls: 1,556 (45%)
Puts: 1,929 (55%)
Current vs Prior -10.56%
Prior 7-Day Total 28,876
Calls: 16,338 (57%)
Puts: 12,538 (43%)
Prior 7-Day Average 4,125
Calls: 2,334 (57%)
Puts: 1,791 (43%)
Current vs Prior 7-Day Avg -24.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.79% | 15.77%6.79% | 15.77%
Prior 9.71% | 17.11%9.71% | 17.11%
Current vs Prior -30.08% | -7.86%-30.08% | -7.86%
Prior 7-Day Avg 14.02% | 22.00%14.02% | 22.00%
Current vs 7-Day Avg -51.58% | -28.33%-51.58% | -28.33%
Prior 7-Day Eod 9.71% | 17.11%9.71% | 17.11%
Current vs 7-Day Eod -30.08% | -7.86%-30.08% | -7.86%
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 14.90% | 16.35%
Calls: 13.87% | 15.73%
Puts: 15.93% | 16.97%
Current vs 7-Day Avg -11.79% | +1.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($158.5K) vs puts ($6.1K). Massive premium surge with dollar volume up 153% vs prior. Unusually high activity with volume up 266% vs prior - elevated interest. Extreme bullish P/C ratio of 0.05 - heavy call buying (570 calls vs 31 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 2 found (avg delta 0.56, highest 0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 185.9010.10$8.0052.5%30.5712
$90.00Aug 212.704.30$3.5045.7%10.5627
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 111, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.402.05$1.7337.6%410.3375
$115.00Aug 210.001.15$0.57201.8%200.09--
$115.00Sep 180.952.30$1.6382.8%200.17--
$90.00Sep 185.9010.10$8.0052.5%30.5712
$90.00Aug 212.704.30$3.5045.7%10.5627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.050.40$0.23152.2%90.0313
$85.00Aug 210.102.20$1.15182.6%90.231.0K
$70.00Sep 180.351.65$1.00130.0%30.109
$80.00Aug 210.051.20$0.63182.5%20.12--
$90.00Sep 185.007.70$6.3542.5%10.43--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.42, avg 9.76)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$110.00Sep 18$5.85$14.15$5.8557%2.42$95.85
$110.00$115.00Sep 18$0.52$4.48$0.5222%8.62$110.52
$90.00$95.00Aug 21$1.77$3.23$1.7756%1.82$91.77
$95.00$105.00Aug 21$1.16$8.84$1.1633%7.62$96.16
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Aug 21$0.52$4.48$0.5222%8.62$84.48
$80.00$65.00Aug 21$0.40$14.60$0.4012%36.50$79.60
$90.00$70.00Sep 18$5.35$14.65$5.3543%2.74$84.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.37, avg 0.15)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$105.00Aug 21$1.16$1.16$8.8467%0.13$96.16
$110.00$115.00Sep 18$0.52$0.52$4.4878%0.12$110.52
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$70.00Sep 18$5.35$5.35$14.6557%0.37$84.65
$80.00$65.00Aug 21$0.40$0.40$14.6088%0.03$79.60
$85.00$80.00Aug 21$0.52$0.52$4.4878%0.12$84.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.50, cheapest $4.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$4.5051.0%60.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 15.77% of stock, avg 15.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Sep 18$8.00$6.35$14.35$75.65$104.3515.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.32% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$80.00Aug 21$0.57$0.63$1.20$78.80$106.20
$115.00$80.00Aug 21$0.57$0.63$1.20$78.80$116.20
$105.00$85.00Aug 21$0.57$1.15$1.72$83.28$106.72
$115.00$85.00Aug 21$0.57$1.15$1.72$83.28$116.72
$115.00$70.00Sep 18$1.63$1.00$2.63$67.37$117.63
$95.00$80.00Aug 21$1.73$0.63$2.36$77.64$97.36
$95.00$85.00Aug 21$1.73$1.15$2.88$82.12$97.88
$110.00$70.00Sep 18$2.15$1.00$3.15$66.85$113.15
$115.00$90.00Sep 18$1.63$6.35$7.98$82.02$122.98
$110.00$90.00Sep 18$2.15$6.35$8.50$81.50$118.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.20, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8595/105Aug 21$1.68$8.3245%0.20$83.32$96.68
65/8095/105Aug 21$1.56$13.4455%0.12$78.44$96.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.62, cheapest $1.16)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$105.00$115.00Aug 21$1.16$8.8424%7.62
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.11, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$0.57$9.43
$110.00$115.001:2Sep 18-$1.11$3.89
$90.00$110.001:2Sep 18$3.70$16.30
$90.00$95.001:2Aug 21$0.04$4.96
$95.00$105.001:2Aug 21$0.59$9.41
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.11$4.89
$80.00$65.001:2Aug 21$0.17$14.83
$90.00$70.001:2Sep 18$4.35$15.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.04%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$0.950.1726.4%1.04%27.39%20--
$110.00Sep 18$0.600.2220.9%0.66%21.51%1--
$95.00Aug 21$1.400.334.4%1.54%5.91%4175

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. 186 contracts (avg 501 vol/day, 186 traded recently)

KLIC averages only 501 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 $95.00 08-21 call last traded $3.70 on 08/07 (now $1.40/$2.05) — try a limit near $1.73. Also watch the $90.00 08-21 call last traded $8.05 on 08/06 (now $2.70/$4.30) — try a limit near $3.50; the $160.00 11-20 call last traded $12.57 on 07/06 (now $1.20/$1.95) — try a limit near $1.58. Most tradeable put: the $100.00 11-20 put last traded $10.10 on 06/26 (now $16.20/$20.10) — try a limit near $16.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.70$4.30$3.50$8.05 08/06$2.78–$21.95$3.5027
$90.00Sep 18$5.90$10.10$8.00$11.50 07/30$7.10–$24.30$8.0012
$90.00Oct 16$9.10$12.50$10.80$39.46 06/22$9.00–$26.15$10.80--
$90.00Jan 15$15.10$18.90$17.00$19.85 08/07$15.05–$31.90$17.00--
$95.00Aug 21$1.40$2.05$1.73$3.70 08/07$1.73–$18.35$1.7375
$95.00Sep 18$3.90$7.60$5.75$9.00 08/07$5.10–$21.05$5.75--
$95.00Oct 16$6.60$9.60$8.10$10.30 08/07$7.60–$23.45$8.10--
$95.00Nov 20$9.80$13.60$11.70$13.50 08/06$10.55–$26.55$11.70--
$95.00Jan 15$12.80$16.80$14.80$19.90 08/05$13.60–$29.50$14.80--
$85.00Aug 21$5.50$9.70$7.60$8.00 08/06$5.05–$26.05$7.60--
$85.00Sep 18$8.70$12.90$10.80$10.70 08/03$8.75–$28.05$10.70--
$85.00Oct 16$11.30$15.50$13.40$35.23 06/12$11.25–$29.45$13.40--
$85.00Jan 15$17.10$21.20$19.15$20.30 08/06$17.10–$35.05$19.15--
$100.00Aug 21$0.00$1.85$0.93$2.05 08/07$0.70–$15.25$0.93--
$100.00Sep 18$3.50$5.80$4.65$6.50 08/06$3.22–$18.25$4.65--
$100.00Oct 16$5.10$8.20$6.65$8.90 08/06$6.20–$20.75$6.65--
$100.00Nov 20$8.00$11.80$9.90$12.11 08/07$9.10–$23.70$9.90--
$100.00Jan 15$11.00$15.00$13.00$15.11 08/07$12.60–$27.05$13.00--
$80.00Aug 21$9.80$13.20$11.50$17.00 08/05$8.25–$29.95$11.50--
$80.00Sep 18$12.20$15.80$14.00$29.25 07/23$11.60–$31.65$14.00--
$80.00Oct 16$14.40$18.40$16.40$27.50 07/24$13.55–$32.90$16.40--
$80.00Jan 15$19.80$23.30$21.55$21.20 08/06$19.70–$38.05$21.20--
$105.00Aug 21$0.00$1.15$0.57$1.85 08/06$0.57–$13.05$0.57736
$105.00Sep 18$1.80$3.80$2.80$6.90 07/30$2.75–$16.35$2.80--
$105.00Oct 16$3.20$6.90$5.05$19.31 07/07$4.85–$18.70$5.05--
$105.00Nov 20$6.60$10.20$8.40$38.90 06/30$7.90–$21.80$8.40--
$105.00Jan 15$9.50$13.20$11.35$13.10 08/06$10.75–$25.25$11.35--
$75.00Aug 21$14.40$18.50$16.45$22.51 08/05$11.85–$34.50$16.45--
$75.00Oct 16$17.80$21.70$19.75$46.38 06/22$16.50–$36.70$19.75--
$75.00Nov 20$20.00$23.60$21.80$47.50 07/02$19.10–$38.95$21.80--
$75.00Jan 15$22.50$25.20$23.85$26.30 08/07$21.70–$41.20$23.85--
$110.00Aug 21$0.00$0.35$0.18$0.80 08/07$0.18–$10.75$0.18--
$110.00Sep 18$0.60$3.70$2.15$10.40 07/24$2.00–$13.95$2.15--
$110.00Oct 16$2.80$5.60$4.20$7.59 07/31$3.95–$16.65$4.20--
$110.00Nov 20$5.10$8.80$6.95$9.21 08/07$6.95–$19.70$6.95--
$110.00Jan 15$8.10$11.80$9.95$10.30 08/06$9.65–$23.30$9.95--
$70.00Aug 21$19.30$23.10$21.20$15.90 07/29$15.35–$39.20$19.30--
$70.00Nov 20$23.60$27.20$25.40$29.14 08/07$22.05–$42.60$25.40--
$70.00Jan 15$25.80$29.20$27.50$28.79 08/07$24.10–$44.60$27.50--
$115.00Aug 21$0.00$1.15$0.57$0.48 08/07$0.57–$8.70$0.48--
$115.00Sep 18$0.95$2.30$1.63$2.00 08/06$1.63–$12.15$1.63--
$115.00Oct 16$1.70$4.90$3.30$5.35 08/03$3.28–$14.65$3.30--
$115.00Nov 20$4.00$8.00$6.00$11.60 07/27$5.65–$17.95$6.00--
$115.00Jan 15$6.80$10.80$8.80$12.98 08/04$8.80–$21.40$8.80--
$65.00Aug 21$24.20$28.10$26.15$34.29 07/16$19.80–$44.00$26.15--
$65.00Jan 15$29.10$32.60$30.85$38.90 07/17$26.90–$48.05$30.85--
$120.00Aug 21$0.05$0.45$0.25$0.64 08/07$0.25–$7.10$0.25--
$120.00Sep 18$0.00$2.50$1.25$2.35 08/07$1.25–$10.20$1.25--
$120.00Oct 16$0.70$4.80$2.75$4.65 08/07$2.75–$12.85$2.75--
$120.00Nov 20$3.20$6.90$5.05$11.10 07/17$5.05–$16.40$5.0510
$120.00Jan 15$5.80$9.60$7.70$9.99 08/06$7.45–$19.35$7.70--
$60.00Sep 18$29.60$33.30$31.45$36.00 08/05$25.25–$49.15$31.45--
$60.00Jan 15$32.80$36.60$34.70$39.18 07/17$29.90–$51.95$34.70--
$125.00Aug 21$0.00$0.95$0.48$1.25 07/28$0.43–$5.65$0.48--
$125.00Sep 18$0.00$2.20$1.10$3.10 07/30$1.10–$8.90$1.10--
$125.00Oct 16$0.25$3.90$2.08$8.30 07/17$2.08–$11.50$2.08--
$125.00Nov 20$2.85$5.80$4.33$12.60 07/08$4.33–$14.60$4.33--
$125.00Jan 15$5.30$8.30$6.80$8.85 08/06$6.80–$17.95$6.80--
$55.00Nov 20$36.00$39.80$37.90$45.01 07/17$31.35–$55.05$37.90--
$130.00Aug 21$0.00$0.10$0.05$0.30 08/07$0.05–$4.35$0.05--
$130.00Sep 18$0.00$2.70$1.35$1.50 08/07$1.08–$7.40$1.35--
$130.00Oct 16$0.15$2.70$1.43$2.80 08/07$1.43–$10.00$1.43--
$130.00Nov 20$2.20$4.90$3.55$7.50 07/17$3.55–$13.40$3.55105
$130.00Jan 15$4.50$7.50$6.00$8.39 08/06$6.00–$16.40$6.00--
$50.00Nov 20$40.40$44.20$42.30$50.84 07/17$34.95–$59.65$42.30--
$50.00Jan 15$40.90$44.90$42.90$58.70 07/08$36.75–$60.45$42.90--
$135.00Aug 21$0.00$0.10$0.05$0.05 08/07$0.05–$3.35$0.05771
$135.00Sep 18$0.00$1.75$0.88$2.50 07/31$0.88–$5.60$0.88--
$135.00Oct 16$0.00$2.65$1.33$7.60 07/21$1.33–$8.75$1.33--
$135.00Nov 20$1.45$4.40$2.93$16.71 07/02$2.93–$11.85$2.93--
$135.00Jan 15$3.30$7.20$5.25$13.71 07/08$5.15–$15.20$5.25--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.30$0.03--
$140.00Sep 18$0.00$1.65$0.83$0.95 08/07$0.78–$5.30$0.83--
$140.00Oct 16$0.00$3.30$1.65$3.93 07/17$1.65–$7.90$1.65--
$140.00Nov 20$0.75$4.00$2.38$5.30 07/30$2.38–$10.90$2.38--
$140.00Jan 15$3.20$6.70$4.95$7.44 08/05$4.70–$13.80$4.95--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.23–$2.20$0.34--
$145.00Oct 16$0.00$3.10$1.55$3.00 07/28$1.55–$6.80$1.55--
$145.00Jan 15$2.65$5.80$4.22$6.15 08/06$4.22–$12.45$4.22--
$150.00Aug 21$0.00$1.35$0.68$1.46 07/15$0.35–$2.25$0.68--
$150.00Sep 18$0.00$2.35$1.18$1.20 08/04$0.73–$4.10$1.18--
$150.00Oct 16$0.00$1.20$0.60$2.73 07/27$0.60–$6.50$0.60--
$150.00Nov 20$0.60$4.10$2.35$13.90 06/23$2.13–$8.80$2.35--
$150.00Jan 15$2.15$5.10$3.63$6.70 08/05$3.63–$11.55$3.63--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.57–$2.17$1.08--
$155.00Oct 16$0.00$2.75$1.38$6.28 07/14$1.38–$5.70$1.38--
$155.00Nov 20$0.85$2.10$1.48$15.00 06/24$1.48–$8.00$1.48--
$155.00Jan 15$1.25$4.60$2.93$5.10 08/03$2.93–$11.20$2.93--
$160.00Aug 21$0.00$2.15$1.08$3.40 07/06$0.38–$1.73$1.08--
$160.00Oct 16$0.00$2.65$1.33$9.00 06/17$0.98–$4.50$1.33--
$160.00Nov 20$1.20$1.95$1.58$12.57 07/06$1.58–$7.25$1.58200
$160.00Jan 15$2.25$3.00$2.63$8.45 07/16$2.63–$10.10$2.63--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.65–$1.55$0.50--
$165.00Oct 16$0.00$1.80$0.90$1.85 08/05$0.90–$4.55$0.90--
$165.00Nov 20$0.00$3.40$1.70$11.37 06/17$1.70–$6.75$1.70--
$165.00Jan 15$1.50$3.40$2.45$9.84 07/07$2.45–$9.15$2.45--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.53–$1.45$1.08--
$170.00Oct 16$0.00$2.45$1.23$4.19 07/17$0.85–$4.05$1.23--
$170.00Nov 20$0.40$3.40$1.90$11.60 06/24$1.63–$6.10$1.9051
$170.00Jan 15$0.75$3.30$2.03$7.27 07/15$2.03–$8.50$2.03--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.25$3.10$2.68$3.60 08/07$2.68–$12.65$2.68--
$90.00Sep 18$5.00$7.70$6.35$7.20 08/07$6.05–$15.35$6.35--
$90.00Oct 16$7.20$11.30$9.25$16.90 07/29$7.40–$17.25$9.25--
$90.00Nov 20$9.90$14.00$11.95$11.55 07/08$10.25–$19.85$11.55--
$90.00Jan 15$13.10$16.80$14.95$7.50 06/30$12.85–$21.75$13.10--
$95.00Aug 21$4.00$7.00$5.50$7.50 08/07$4.95–$16.05$5.50--
$95.00Sep 18$8.00$11.60$9.80$12.10 08/06$7.35–$18.75$9.80--
$95.00Oct 16$10.00$14.10$12.05$14.90 08/06$9.45–$20.60$12.05--
$95.00Nov 20$13.30$16.90$15.10$8.50 06/24$12.20–$23.25$13.30--
$95.00Jan 15$16.00$19.70$17.85$9.77 07/02$15.05–$25.30$16.00--
$85.00Aug 21$0.10$2.20$1.15$2.20 08/07$1.15–$9.70$1.151.0K
$85.00Sep 18$2.80$6.40$4.60$5.70 08/07$4.30–$12.15$4.60--
$85.00Oct 16$5.30$8.90$7.10$12.37 07/29$5.60–$14.25$7.10--
$85.00Jan 15$10.50$14.10$12.30$8.90 06/23$10.55–$18.80$10.50--
$100.00Aug 21$7.80$11.80$9.80$12.30 08/06$6.85–$20.25$9.80--
$100.00Sep 18$11.30$14.30$12.80$14.40 08/06$9.75–$21.85$12.80--
$100.00Oct 16$13.20$16.60$14.90$16.57 07/27$11.80–$24.50$14.90--
$100.00Nov 20$16.20$20.10$18.15$10.10 06/26$14.90–$26.80$16.209
$100.00Jan 15$18.80$22.90$20.85$22.76 08/04$17.55–$28.85$20.85--
$80.00Aug 21$0.05$1.20$0.63$1.22 08/07$0.63–$6.80$0.63--
$80.00Oct 16$3.60$6.20$4.90$2.75 07/01$4.15–$11.60$3.6068
$80.00Nov 20$5.50$9.10$7.30$8.00 08/07$6.40–$13.85$7.30--
$80.00Jan 15$8.40$11.70$10.05$8.05 07/07$8.65–$15.90$8.40--
$105.00Aug 21$12.40$16.30$14.35$16.90 07/28$9.15–$24.00$14.35--
$105.00Sep 18$14.60$18.60$16.60$14.40 07/24$12.45–$25.95$14.60--
$105.00Oct 16$16.70$20.80$18.75$17.00 07/24$14.55–$27.90$17.00--
$105.00Nov 20$19.40$23.20$21.30$12.00 06/25$17.15–$30.45$19.40--
$105.00Jan 15$22.00$25.80$23.90$16.60 07/02$20.25–$32.10$22.00--
$75.00Aug 21$0.00$2.45$1.23$0.60 08/07$0.43–$4.60$0.60--
$75.00Sep 18$0.35$3.40$1.88$2.60 08/07$1.88–$7.20$1.88--
$75.00Oct 16$1.80$4.20$3.00$7.37 07/29$3.00–$8.80$3.00--
$75.00Nov 20$3.30$7.40$5.35$8.40 07/30$4.50–$11.35$5.35--
$75.00Jan 15$6.10$9.50$7.80$8.20 07/20$6.80–$13.05$7.80--
$110.00Aug 21$17.10$21.20$19.15$13.70 07/24$11.80–$28.40$17.10--
$110.00Oct 16$20.50$23.90$22.20$25.17 07/17$17.10–$32.10$22.20--
$110.00Nov 20$23.10$26.70$24.90$16.40 06/18$20.00–$34.20$23.10--
$110.00Jan 15$25.60$29.40$27.50$24.00 07/13$22.90–$36.00$25.60--
$70.00Aug 21$0.00$1.20$0.60$0.23 08/07$0.40–$3.22$0.23--
$70.00Sep 18$0.35$1.65$1.00$1.62 08/07$1.00–$5.30$1.009
$70.00Oct 16$0.60$2.80$1.70$2.10 07/14$1.70–$6.80$1.70--
$70.00Nov 20$2.40$6.00$4.20$3.10 07/14$3.95–$9.20$3.10--
$70.00Jan 15$4.50$7.30$5.90$7.48 08/05$5.20–$10.55$5.90--
$115.00Aug 21$22.20$26.10$24.15$20.10 07/16$14.80–$33.15$22.20--
$115.00Oct 16$24.60$28.00$26.30$26.80 07/17$19.90–$36.00$26.30--
$115.00Nov 20$26.90$31.00$28.95$17.30 06/26$23.20–$38.05$26.90--
$115.00Jan 15$29.70$32.90$31.30$24.43 07/07$26.20–$40.05$29.70--
$65.00Aug 21$0.05$0.40$0.23$0.20 08/06$0.22–$2.17$0.2013
$65.00Sep 18$0.00$2.50$1.25$1.20 08/06$0.80–$3.48$1.20--
$65.00Oct 16$0.00$2.40$1.20$1.40 07/15$1.20–$5.25$1.20--
$65.00Jan 15$2.70$6.40$4.55$7.78 07/29$4.07–$8.25$4.55--
$120.00Aug 21$27.10$31.00$29.05$9.00 07/01$17.95–$37.85$27.10--
$120.00Nov 20$31.00$34.60$32.80$24.78 07/07$26.35–$42.15$31.00--
$120.00Jan 15$33.70$37.30$35.50$30.92 07/08$29.45–$44.10$33.70--
$60.00Sep 18$0.00$2.40$1.20$1.00 08/04$0.63–$2.38$1.00--
$60.00Nov 20$0.25$3.80$2.03$2.15 07/27$1.50–$5.35$2.03--
$60.00Jan 15$1.15$4.30$2.72$1.70 06/18$2.72–$6.35$1.70--
$125.00Aug 21$31.80$36.00$33.90$28.70 08/05$21.05–$42.70$31.80--
$125.00Oct 16$33.40$37.60$35.50$18.60 06/26$26.95–$44.75$33.40--
$125.00Nov 20$35.20$39.30$37.25$25.30 06/17$29.75–$46.55$35.20--
$125.00Jan 15$37.40$40.60$39.00$25.10 06/29$32.70–$48.15$37.40--
$55.00Sep 18$0.00$1.20$0.60$0.84 07/28$0.35–$1.53$0.60--
$55.00Nov 20$0.05$3.40$1.73$3.00 07/29$1.00–$3.53$1.73--
$55.00Jan 15$0.25$3.70$1.98$4.60 07/29$1.98–$4.15$1.98--
$130.00Aug 21$36.90$41.00$38.95$29.00 07/24$25.00–$47.55$36.90--
$130.00Nov 20$40.10$43.50$41.80$25.60 06/26$33.20–$51.00$40.10--
$130.00Jan 15$41.40$45.60$43.50$36.60 07/13$36.30–$52.50$41.40--
$50.00Jan 15$0.00$3.10$1.55$3.20 07/29$1.48–$3.00$1.55--
$135.00Aug 21$42.10$46.00$44.05$30.12 07/21$29.10–$52.55$42.10--
$135.00Nov 20$44.00$48.10$46.05$37.60 07/07$36.90–$55.40$44.00--
$135.00Jan 15$46.60$49.10$47.85$33.60 06/23$39.85–$56.70$46.60--
$140.00Aug 21$46.90$51.00$48.95$21.10 06/30$34.00–$57.30$46.90--
$140.00Nov 20$48.60$52.50$50.55$27.90 07/01$40.75–$59.95$48.60--
$145.00Aug 21$51.80$56.00$53.90$25.40 06/29$38.15–$62.25$51.80--
$145.00Oct 16$52.10$56.30$54.20$32.60 06/26$42.45–$63.40$52.10--
$145.00Nov 20$53.20$57.30$55.25$36.10 06/22$44.20–$64.55$53.20--
$35.00Jan 15$0.00$2.35$1.18$0.80 07/29$0.40–$1.43$0.80--
$150.00Oct 16$57.10$61.20$59.15$36.40 06/26$45.95–$68.05$57.10--
$150.00Nov 20$57.80$61.80$59.80$39.50 06/18$48.30–$69.15$57.80--
$150.00Jan 15$59.00$62.50$60.75$40.60 06/24$51.30–$70.25$59.00--
$155.00Oct 16$61.90$66.10$64.00$40.10 06/26$50.60–$72.85$61.90--
$155.00Nov 20$63.00$66.20$64.60$45.80 06/17$52.90–$73.95$63.00--
$160.00Oct 16$67.00$71.00$69.00$43.20 06/26$55.10–$77.80$67.00--
$165.00Sep 18$71.90$75.40$73.65$79.20 08/06$58.00–$82.55$73.65--
$165.00Oct 16$71.90$76.00$73.95$45.90 06/25$59.55–$82.70$71.90--
$165.00Nov 20$72.50$76.40$74.45$49.70 06/23$61.35–$83.45$72.50--
$170.00Nov 20$77.40$81.20$79.30$52.70 06/26$65.80–$88.20$77.40--

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 570
Total Puts 31
Put/Call Ratio 0.05
Net Difference 539

Prior's Put/Call Breakdown

Total Calls 114
Total Puts 50
Put/Call Ratio 0.44
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 2,194
Total Puts 1,964
Average Put/Call Ratio 0.92
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