Tour v505
KLIC
KULICKE & SOFFA INDS
$95.15 +4.54%
$94.07 (-1.14%)🌙
as of 08/12 06:45 PM
(8/11 18:50) ◀
|
Wednesday, August 12, 2026 (6:45pm)
January 2026
|
▶ (8/13 18:43)
◀ 8/12 18:45 ▶

Option Volume

Detail
ℹ
Current (08/12) 140
Calls: 93 (66%)
Puts: 47 (34%)
Prior (08/11) 601
Calls: 570 (95%)
Puts: 31 (5%)
Current vs Prior -76.71%
Calls: -83.68% (Calls)
Puts: +51.61% (Puts)
Prior 7-Day Total 4,657
Calls: 2,666 (57%)
Puts: 1,991 (43%)
Prior 7-Day Average 665
Calls: 380 (57%)
Puts: 284 (43%)
Current vs Prior 7-Day Avg -78.96%
Calls: -75.58%
Puts: -83.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $65.6K
Calls: $51.3K (78%)
Puts: $14.3K (22%)
Prior (08/11) $164.6K
Calls: $158.5K (96%)
Puts: $6.1K (4%)
Current vs Prior -60.17%
Calls: -67.65%
Puts: +133.24%
Prior 7-Day Total $2.03M
Calls: $1.11M (55%)
Puts: $923.3K (45%)
Prior 7-Day Average $290.0K
Calls: $158.1K (55%)
Puts: $131.9K (45%)
Current vs Prior 7-Day Avg -77.39%
Calls: -67.58%
Puts: -89.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.51
Prior (08/11) 0.05
Current vs Prior +829.24%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -45.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 2,360
Calls: 1,310 (56%)
Puts: 1,050 (44%)
Prior (08/11) 3,117
Calls: 1,987 (64%)
Puts: 1,130 (36%)
Current vs Prior -24.29%
Prior 7-Day Total 31,454
Calls: 17,835 (57%)
Puts: 13,619 (43%)
Prior 7-Day Average 4,493
Calls: 2,547 (57%)
Puts: 1,945 (43%)
Current vs Prior 7-Day Avg -47.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.76% | 15.97%6.76% | 15.97%
Prior 6.79% | 15.77%6.79% | 15.77%
Current vs Prior -0.47% | +1.33%-0.47% | +1.33%
Prior 7-Day Avg 12.52% | 20.61%12.52% | 20.61%
Current vs 7-Day Avg -46.05% | -22.47%-46.04% | -22.47%
Prior 7-Day Eod 6.79% | 15.77%6.79% | 15.77%
Current vs 7-Day Eod -0.47% | +1.33%-0.47% | +1.33%
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 14.12% | 16.51%
Calls: 12.06% | 15.62%
Puts: 16.18% | 17.41%
Current vs 7-Day Avg -6.93% | +0.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($51.3K) vs puts ($14.3K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 77% vs prior. Bullish P/C ratio of 0.51.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 4 found (avg delta 0.69, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.207.90$6.5541.2%10.7427
$90.00Sep 189.0011.80$10.4026.9%20.65--
$95.00Aug 212.005.00$3.5085.7%340.5462
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 219.2011.90$10.5525.6%20.81--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 100, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 212.005.00$3.5085.7%340.5462
$110.00Sep 181.653.50$2.5871.7%120.264
$105.00Aug 210.301.90$1.10145.5%100.20736
$90.00Sep 189.0011.80$10.4026.9%20.65--
$90.00Aug 215.207.90$6.5541.2%10.7427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.051.25$0.65184.6%260.12--
$90.00Aug 210.702.45$1.58110.8%20.26659
$95.00Aug 212.453.40$2.9332.4%20.46--
$105.00Aug 219.2011.90$10.5525.6%20.81--
$90.00Sep 184.705.40$5.0513.9%20.3551

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 1.9%, max 1.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1863.8%62.6%1.9%327
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1863.8%62.6%1.9%4710

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 8.71, avg 6.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$120.00Sep 18$1.03$8.97$1.0326%8.71$111.03
$95.00$100.00Aug 21$1.50$3.50$1.5054%2.33$96.50
$90.00$110.00Sep 18$7.82$12.18$7.8265%1.56$97.82
$90.00$95.00Aug 21$3.05$1.95$3.0574%0.64$93.05
$100.00$105.00Aug 21$0.90$4.10$0.9034%4.56$100.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$90.00Aug 21$1.35$3.65$1.3546%2.70$93.65
$85.00$80.00Aug 21$0.37$4.63$0.3712%12.51$84.63
$90.00$85.00Aug 21$0.93$4.07$0.9326%4.38$89.07
$75.00$70.00Sep 18$0.55$4.45$0.5510%8.09$74.45
$90.00$75.00Sep 18$3.97$11.03$3.9735%2.78$86.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.36, avg 0.18)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$120.00Aug 21$0.37$0.37$9.6388%0.04$110.37
$105.00$110.00Aug 21$0.53$0.53$4.4780%0.12$105.53
$100.00$105.00Aug 21$0.90$0.90$4.1066%0.22$100.90
$110.00$120.00Sep 18$1.03$1.03$8.9774%0.11$111.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$75.00Sep 18$3.97$3.97$11.0365%0.36$86.03
$75.00$70.00Sep 18$0.55$0.55$4.4590%0.12$74.45
$90.00$85.00Aug 21$0.93$0.93$4.0774%0.23$89.07
$85.00$80.00Aug 21$0.37$0.37$4.6388%0.08$84.63
$95.00$90.00Aug 21$1.35$1.35$3.6554%0.37$93.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.76% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.50$2.93$6.43$88.57$101.436.76%
$90.00Aug 21$6.55$1.58$8.13$81.87$98.138.54%
$90.00Sep 18$10.40$5.05$15.45$74.55$105.4516.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.89% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Aug 21$0.57$0.28$0.85$79.15$110.85
$110.00$85.00Aug 21$0.57$0.65$1.22$83.78$111.22
$105.00$80.00Aug 21$1.10$0.28$1.38$78.62$106.38
$105.00$85.00Aug 21$1.10$0.65$1.75$83.25$106.75
$120.00$70.00Sep 18$1.55$0.53$2.08$67.92$122.08
$110.00$90.00Aug 21$0.57$1.58$2.15$87.85$112.15
$120.00$75.00Sep 18$1.55$1.08$2.63$72.37$122.63
$105.00$90.00Aug 21$1.10$1.58$2.68$87.32$107.68
$100.00$80.00Aug 21$2.00$0.28$2.28$77.72$102.28
$100.00$85.00Aug 21$2.00$0.65$2.65$82.35$102.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.22, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/85105/110Aug 21$0.90$4.1067%0.22$84.10$105.90
85/90105/110Aug 21$1.46$3.5454%0.41$88.54$106.46
80/85100/105Aug 21$1.27$3.7354%0.34$83.73$101.27
85/90100/105Aug 21$1.83$3.1740%0.58$88.17$101.83
80/85110/120Aug 21$0.74$9.2676%0.08$84.26$110.74
70/75110/120Sep 18$1.58$8.4264%0.19$73.42$111.58
85/90110/120Aug 21$1.30$8.7062%0.15$88.70$111.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.90, cheapest $0.37)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Aug 21$0.60$4.4034%7.33
$100.00$105.00$110.00Aug 21$0.37$4.6322%12.51
$90.00$95.00$100.00Aug 21$1.55$3.4540%2.23
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Aug 21$0.42$4.5834%10.90
$80.00$85.00$90.00Aug 21$0.56$4.4420%7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.45, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.45$4.55
$95.00$100.001:2Aug 21-$0.50$4.50
$110.00$120.001:2Sep 18-$0.52$9.48
$100.00$105.001:2Aug 21-$0.20$4.80
$105.00$110.001:2Aug 21-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.23$4.77
$105.00$95.001:2Aug 21$4.69$5.31
$90.00$85.001:2Aug 21$0.28$4.72
$75.00$70.001:2Sep 18$0.02$4.98
$85.00$80.001:2Aug 21$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.73%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$1.650.2615.6%1.73%17.34%124
$120.00Sep 18$0.600.1626.1%0.63%26.75%1--
$100.00Aug 21$0.700.345.1%0.74%5.83%1--
$105.00Aug 21$0.300.2010.3%0.32%10.67%10736

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 $100.00 01-15 call last traded $15.11 on 08/07 (now $13.00/$16.20) — try a limit near $14.60. Also watch the $95.00 10-16 call last traded $10.30 on 08/07 (now $9.20/$11.90) — try a limit near $10.30; the $115.00 10-16 call last traded $5.35 on 08/03 (now $3.00/$4.40) — try a limit near $3.70. Most tradeable put: the $90.00 09-18 put last traded $7.20 on 08/07 (now $4.70/$5.40) — try a limit near $5.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$2.00$5.00$3.50$3.70 08/07$1.73–$18.35$3.5062
$95.00Sep 18$6.50$9.20$7.85$9.00 08/07$5.10–$21.05$7.85--
$95.00Oct 16$9.20$11.90$10.55$10.30 08/07$7.60–$23.45$10.3024
$95.00Nov 20$11.90$15.10$13.50$13.50 08/06$10.55–$26.55$13.50--
$95.00Jan 15$14.40$18.40$16.40$19.90 08/05$13.60–$29.50$16.40--
$100.00Aug 21$0.70$3.30$2.00$2.05 08/07$0.70–$15.25$2.00--
$100.00Sep 18$4.90$6.10$5.50$6.50 08/06$3.22–$18.25$5.50--
$100.00Oct 16$8.30$9.10$8.70$8.90 08/06$6.20–$20.75$8.70--
$100.00Nov 20$10.30$13.20$11.75$12.11 08/07$9.10–$23.70$11.75--
$100.00Jan 15$13.00$16.20$14.60$15.11 08/07$12.60–$27.05$14.6051
$90.00Aug 21$5.20$7.90$6.55$8.05 08/06$2.78–$21.95$6.5527
$90.00Sep 18$9.00$11.80$10.40$11.50 07/30$7.10–$24.30$10.40--
$90.00Oct 16$11.70$14.90$13.30$39.46 06/22$9.00–$26.15$13.30--
$90.00Jan 15$17.00$20.10$18.55$19.85 08/07$15.05–$31.90$18.55--
$105.00Aug 21$0.30$1.90$1.10$1.85 08/06$0.57–$13.05$1.10736
$105.00Sep 18$2.70$6.10$4.40$6.90 07/30$2.75–$16.35$4.40--
$105.00Oct 16$5.30$8.10$6.70$19.31 07/07$4.85–$18.70$6.70--
$105.00Nov 20$8.40$12.00$10.20$38.90 06/30$7.90–$21.80$10.20--
$105.00Jan 15$11.20$15.00$13.10$13.10 08/06$10.75–$25.25$13.10--
$85.00Aug 21$9.30$12.10$10.70$8.00 08/06$5.05–$26.05$9.30--
$85.00Sep 18$12.10$15.00$13.55$10.70 08/03$8.75–$28.05$12.10--
$85.00Oct 16$13.80$17.10$15.45$35.23 06/12$11.25–$29.45$15.45--
$85.00Jan 15$19.10$23.00$21.05$20.30 08/06$17.10–$35.05$20.30--
$110.00Aug 21$0.00$1.15$0.57$0.80 08/07$0.18–$10.75$0.57--
$110.00Sep 18$1.65$3.50$2.58$10.40 07/24$2.00–$13.95$2.584
$110.00Oct 16$4.10$6.70$5.40$7.59 07/31$3.95–$16.65$5.40--
$110.00Nov 20$7.10$10.30$8.70$9.21 08/07$6.95–$19.70$8.70--
$110.00Jan 15$10.10$12.90$11.50$10.30 08/06$9.65–$23.30$10.30--
$80.00Aug 21$13.60$17.40$15.50$17.00 08/05$8.25–$29.95$15.50--
$80.00Sep 18$16.00$18.80$17.40$29.25 07/23$11.60–$31.65$17.40--
$80.00Oct 16$17.00$20.90$18.95$27.50 07/24$13.55–$32.90$18.95--
$80.00Jan 15$22.20$25.30$23.75$21.20 08/06$19.70–$38.05$22.20--
$115.00Aug 21$0.00$0.95$0.48$0.48 08/07$0.48–$8.70$0.48--
$115.00Sep 18$0.85$3.00$1.93$2.00 08/06$1.63–$12.15$1.93--
$115.00Oct 16$3.00$4.40$3.70$5.35 08/03$3.28–$14.65$3.7086
$115.00Nov 20$6.10$8.30$7.20$11.60 07/27$5.65–$17.80$7.20--
$115.00Jan 15$8.60$11.70$10.15$12.98 08/04$8.80–$21.40$10.15--
$75.00Aug 21$18.30$22.20$20.25$22.51 08/05$11.85–$34.50$20.25--
$75.00Oct 16$20.80$24.60$22.70$46.38 06/22$16.50–$36.70$22.70--
$75.00Nov 20$22.70$26.80$24.75$47.50 07/02$19.10–$38.95$24.75--
$75.00Jan 15$25.00$28.90$26.95$26.30 08/07$21.70–$41.20$26.30--
$120.00Aug 21$0.00$0.40$0.20$0.64 08/07$0.20–$7.00$0.2072
$120.00Sep 18$0.60$2.50$1.55$2.35 08/07$1.25–$10.20$1.55--
$120.00Oct 16$2.05$4.50$3.28$4.65 08/07$2.75–$12.85$3.28248
$120.00Nov 20$5.00$7.10$6.05$11.10 07/17$5.05–$16.40$6.05--
$120.00Jan 15$7.50$10.50$9.00$9.99 08/06$7.45–$19.35$9.00--
$70.00Aug 21$23.30$27.20$25.25$15.90 07/29$15.35–$39.20$23.30--
$70.00Nov 20$26.60$30.10$28.35$29.14 08/07$22.05–$42.60$28.35--
$70.00Jan 15$28.60$32.20$30.40$28.79 08/07$24.10–$44.60$28.79--
$125.00Aug 21$0.00$0.35$0.18$1.25 07/28$0.18–$5.65$0.18--
$125.00Sep 18$0.65$1.75$1.20$3.10 07/30$1.10–$8.90$1.20--
$125.00Oct 16$1.50$3.10$2.30$8.30 07/17$2.08–$11.50$2.30--
$125.00Nov 20$3.60$6.50$5.05$12.60 07/08$4.33–$14.55$5.05--
$125.00Jan 15$6.60$9.40$8.00$8.85 08/06$6.80–$17.95$8.00--
$65.00Aug 21$28.80$32.20$30.50$34.29 07/16$19.80–$44.00$30.50--
$65.00Jan 15$32.00$35.30$33.65$38.90 07/17$26.90–$48.05$33.65--
$130.00Aug 21$0.00$1.40$0.70$0.30 08/07$0.05–$4.25$0.30--
$130.00Sep 18$0.00$2.40$1.20$1.50 08/07$1.08–$7.40$1.20--
$130.00Oct 16$1.05$2.40$1.73$2.80 08/07$1.43–$10.00$1.73--
$130.00Nov 20$4.20$5.40$4.80$7.50 07/17$3.55–$13.25$4.80--
$130.00Jan 15$5.50$8.40$6.95$8.39 08/06$6.00–$16.40$6.95--
$60.00Sep 18$33.60$37.50$35.55$36.00 08/05$25.25–$49.15$35.55--
$60.00Jan 15$36.00$39.70$37.85$39.18 07/17$29.90–$51.95$37.85--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.35$0.03--
$135.00Sep 18$0.00$2.40$1.20$2.50 07/31$0.88–$5.60$1.20--
$135.00Oct 16$0.05$3.60$1.83$7.60 07/21$1.33–$8.75$1.83--
$135.00Nov 20$2.15$4.90$3.53$16.71 07/02$2.93–$11.85$3.53--
$135.00Jan 15$4.80$7.20$6.00$13.71 07/08$5.15–$15.20$6.00--
$55.00Nov 20$39.40$43.30$41.35$45.01 07/17$31.35–$55.05$41.35--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.30$0.03--
$140.00Sep 18$0.00$2.25$1.13$0.95 08/07$0.78–$5.30$0.95--
$140.00Oct 16$0.00$3.40$1.70$3.93 07/17$1.65–$7.90$1.70--
$140.00Nov 20$1.80$4.90$3.35$5.30 07/30$2.38–$10.40$3.35--
$140.00Jan 15$4.30$6.80$5.55$7.44 08/05$4.70–$13.80$5.55--
$50.00Nov 20$44.00$47.90$45.95$50.84 07/17$34.95–$59.65$45.95--
$50.00Jan 15$44.50$48.20$46.35$58.70 07/08$36.75–$60.45$46.35--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.23–$2.17$0.34--
$145.00Oct 16$0.20$3.20$1.70$3.00 07/28$1.55–$6.80$1.70--
$145.00Jan 15$3.60$6.30$4.95$6.15 08/06$4.22–$12.45$4.95--
$150.00Aug 21$0.00$2.15$1.08$1.46 07/15$0.35–$2.15$1.08--
$150.00Sep 18$0.00$0.95$0.48$1.20 08/04$0.48–$4.10$0.48--
$150.00Oct 16$0.00$2.00$1.00$2.73 07/27$0.60–$6.50$1.00--
$150.00Nov 20$0.20$3.20$1.70$13.90 06/23$1.70–$8.80$1.70--
$150.00Jan 15$2.45$6.10$4.28$6.70 08/05$3.63–$11.50$4.28--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.57–$1.50$1.08--
$155.00Oct 16$0.00$2.90$1.45$6.28 07/14$1.38–$5.70$1.45--
$155.00Nov 20$1.10$2.35$1.73$15.00 06/24$1.48–$7.85$1.73--
$155.00Jan 15$2.05$5.10$3.58$5.10 08/03$2.93–$10.65$3.58--
$160.00Aug 21$0.00$2.10$1.05$3.40 07/06$0.38–$1.45$1.05--
$160.00Oct 16$0.25$1.00$0.63$9.00 06/17$0.63–$4.50$0.63--
$160.00Nov 20$0.75$2.30$1.53$12.57 07/06$1.53–$7.25$1.53--
$160.00Jan 15$1.60$4.60$3.10$8.45 07/16$2.63–$10.10$3.10--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.65–$1.30$0.50--
$165.00Oct 16$0.00$1.25$0.63$1.85 08/05$0.63–$4.55$0.63--
$165.00Nov 20$0.00$3.40$1.70$11.37 06/17$1.70–$6.75$1.70--
$165.00Jan 15$1.50$4.20$2.85$9.84 07/07$2.45–$8.95$2.85--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.53–$1.23$1.08--
$170.00Oct 16$0.00$2.55$1.27$4.19 07/17$0.85–$4.05$1.27--
$170.00Nov 20$0.00$3.30$1.65$11.60 06/24$1.63–$5.80$1.65--
$170.00Jan 15$1.00$3.80$2.40$7.27 07/15$2.03–$8.50$2.40--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$2.45$3.40$2.93$7.50 08/07$2.93–$16.05$2.93--
$95.00Sep 18$7.00$7.70$7.35$12.10 08/06$7.35–$18.75$7.35--
$95.00Oct 16$8.40$11.60$10.00$14.90 08/06$9.45–$20.60$10.00--
$95.00Nov 20$11.00$14.20$12.60$8.50 06/24$12.20–$23.25$11.00--
$95.00Jan 15$13.70$17.20$15.45$9.77 07/02$15.05–$25.30$13.70--
$100.00Aug 21$5.10$8.20$6.65$12.30 08/06$6.65–$20.25$6.65--
$100.00Sep 18$9.00$11.20$10.10$14.40 08/06$9.75–$21.85$10.10--
$100.00Oct 16$12.50$14.20$13.35$16.57 07/27$11.80–$24.50$13.35--
$100.00Nov 20$14.50$17.60$16.05$10.10 06/26$14.90–$26.80$14.50--
$100.00Jan 15$16.50$20.30$18.40$22.76 08/04$17.55–$28.85$18.40--
$90.00Aug 21$0.70$2.45$1.58$3.60 08/07$1.58–$12.65$1.58659
$90.00Sep 18$4.70$5.40$5.05$7.20 08/07$5.05–$15.35$5.0551
$90.00Oct 16$5.90$8.70$7.30$16.90 07/29$7.30–$17.25$7.3024
$90.00Nov 20$8.20$11.40$9.80$11.55 07/08$9.80–$19.85$9.80--
$90.00Jan 15$10.70$14.10$12.40$7.50 06/30$12.40–$21.75$10.70--
$105.00Aug 21$9.20$11.90$10.55$16.90 07/28$9.15–$24.00$10.55--
$105.00Sep 18$12.20$14.90$13.55$14.40 07/24$12.45–$25.95$13.55--
$105.00Oct 16$14.50$17.20$15.85$17.00 07/24$14.55–$27.90$15.8533
$105.00Nov 20$16.80$20.90$18.85$12.00 06/25$17.15–$30.45$16.80--
$105.00Jan 15$19.80$23.40$21.60$16.60 07/02$20.25–$32.10$19.80--
$85.00Aug 21$0.05$1.25$0.65$2.20 08/07$0.65–$9.70$0.65--
$85.00Sep 18$1.95$4.50$3.23$5.70 08/07$3.23–$12.15$3.23--
$85.00Oct 16$4.50$6.20$5.35$12.37 07/29$5.35–$14.25$5.35214
$85.00Jan 15$8.90$11.60$10.25$8.90 06/23$10.25–$18.80$8.90--
$110.00Aug 21$13.60$16.50$15.05$13.70 07/24$11.80–$28.40$13.70--
$110.00Oct 16$17.60$21.60$19.60$25.17 07/17$17.10–$32.10$19.60--
$110.00Nov 20$20.30$24.20$22.25$16.40 06/18$20.00–$34.20$20.30--
$110.00Jan 15$23.50$26.80$25.15$24.00 07/13$22.90–$36.00$24.00--
$80.00Aug 21$0.05$0.50$0.28$1.22 08/07$0.28–$6.80$0.28--
$80.00Oct 16$2.45$4.00$3.23$2.75 07/01$3.23–$11.60$2.7569
$80.00Nov 20$4.10$7.10$5.60$8.00 08/07$5.60–$13.85$5.60--
$80.00Jan 15$6.80$9.70$8.25$8.05 07/07$8.25–$15.90$8.05--
$115.00Aug 21$18.60$21.80$20.20$20.10 07/16$14.80–$33.15$20.10--
$115.00Oct 16$22.00$25.00$23.50$26.80 07/17$19.90–$36.00$23.50--
$115.00Nov 20$23.90$27.90$25.90$17.30 06/26$23.20–$38.05$23.90--
$115.00Jan 15$26.60$30.40$28.50$24.43 07/07$26.20–$40.05$26.60--
$75.00Aug 21$0.00$1.15$0.57$0.60 08/07$0.43–$4.60$0.57--
$75.00Sep 18$0.60$1.55$1.08$2.60 08/07$1.08–$7.20$1.08--
$75.00Oct 16$1.25$2.65$1.95$7.37 07/29$1.95–$8.80$1.95--
$75.00Nov 20$2.80$5.50$4.15$8.40 07/30$4.15–$11.35$4.15--
$75.00Jan 15$4.90$7.50$6.20$8.20 07/20$6.20–$13.05$6.20--
$120.00Aug 21$23.00$26.60$24.80$9.00 07/01$17.95–$37.85$23.00--
$120.00Nov 20$28.50$31.40$29.95$24.78 07/07$26.35–$42.15$28.50--
$120.00Jan 15$30.80$34.10$32.45$30.92 07/08$29.45–$44.10$30.92--
$70.00Aug 21$0.00$1.15$0.57$0.23 08/07$0.40–$3.22$0.23--
$70.00Sep 18$0.00$1.05$0.53$1.62 08/07$0.53–$5.30$0.53--
$70.00Oct 16$0.50$1.80$1.15$2.10 07/14$1.15–$6.80$1.15--
$70.00Nov 20$1.40$4.00$2.70$3.10 07/14$2.70–$9.20$2.70--
$70.00Jan 15$3.50$5.90$4.70$7.48 08/05$4.70–$10.55$4.70--
$125.00Aug 21$28.50$31.60$30.05$28.70 08/05$21.05–$42.70$28.70--
$125.00Oct 16$30.00$34.00$32.00$18.60 06/26$26.95–$44.75$30.00--
$125.00Nov 20$32.50$35.30$33.90$25.30 06/17$29.75–$46.55$32.50--
$125.00Jan 15$34.20$38.20$36.20$25.10 06/29$32.70–$48.15$34.20--
$65.00Aug 21$0.00$2.15$1.08$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.00$1.20$0.60$1.20 08/06$0.60–$3.48$0.60--
$65.00Oct 16$0.00$1.35$0.68$1.40 07/15$0.68–$5.25$0.68--
$65.00Jan 15$1.95$5.20$3.58$7.78 07/29$3.58–$8.25$3.58--
$130.00Aug 21$33.10$35.80$34.45$29.00 07/24$25.00–$47.55$33.10--
$130.00Nov 20$36.70$39.70$38.20$25.60 06/26$33.20–$51.00$36.70--
$130.00Jan 15$38.40$42.20$40.30$36.60 07/13$36.30–$52.50$38.40--
$60.00Sep 18$0.00$2.30$1.15$1.00 08/04$0.63–$2.38$1.00--
$60.00Nov 20$0.05$2.90$1.48$2.15 07/27$1.48–$5.35$1.48--
$60.00Jan 15$0.95$3.70$2.33$1.70 06/18$2.33–$6.35$1.70--
$135.00Aug 21$37.90$41.90$39.90$30.12 07/21$29.10–$52.55$37.90--
$135.00Nov 20$41.00$44.00$42.50$37.60 07/07$36.90–$55.40$41.00--
$135.00Jan 15$42.50$46.10$44.30$33.60 06/23$39.85–$56.70$42.50--
$55.00Sep 18$0.05$1.15$0.60$0.84 07/28$0.35–$1.53$0.60--
$55.00Nov 20$0.55$1.30$0.93$3.00 07/29$0.93–$3.53$0.93--
$55.00Jan 15$0.60$1.75$1.18$4.60 07/29$1.18–$4.15$1.18--
$140.00Aug 21$42.90$46.50$44.70$21.10 06/30$34.00–$57.30$42.90--
$140.00Nov 20$45.40$48.90$47.15$27.90 07/01$40.75–$59.95$45.40--
$50.00Jan 15$0.00$2.90$1.45$3.20 07/29$1.45–$3.00$1.45--
$145.00Aug 21$47.90$51.90$49.90$25.40 06/29$38.15–$62.25$47.90--
$145.00Oct 16$48.50$52.50$50.50$32.60 06/26$42.45–$63.40$48.50--
$145.00Nov 20$50.00$52.90$51.45$36.10 06/22$44.20–$64.55$50.00--
$150.00Oct 16$53.80$56.80$55.30$36.40 06/26$45.95–$68.05$53.80--
$150.00Nov 20$54.60$57.60$56.10$39.50 06/18$48.30–$69.15$54.60--
$150.00Jan 15$55.50$59.10$57.30$40.60 06/24$51.30–$70.25$55.50--
$155.00Oct 16$58.20$62.10$60.15$40.10 06/26$50.60–$72.85$58.20--
$155.00Nov 20$58.80$62.30$60.55$45.80 06/17$52.90–$73.95$58.80--
$35.00Jan 15$0.00$0.75$0.38$0.80 07/29$0.38–$1.43$0.38--
$160.00Oct 16$63.50$66.50$65.00$43.20 06/26$55.10–$77.80$63.50--
$165.00Sep 18$67.90$71.90$69.90$79.20 08/06$58.00–$82.55$69.90--
$165.00Oct 16$68.00$71.90$69.95$45.90 06/25$59.55–$82.70$68.00--
$165.00Nov 20$68.40$72.10$70.25$49.70 06/23$61.35–$83.45$68.40--
$170.00Nov 20$73.20$77.00$75.10$52.70 06/26$65.80–$88.20$73.20--

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 93
Total Puts 47
Put/Call Ratio 0.51
Net Difference 46

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,666
Total Puts 1,991
Average Put/Call Ratio 0.93
Ratio Trend Rising

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