Tour v509
KLIC
KULICKE & SOFFA INDS
$95.80 +0.68%
$96.49 (+0.72%)🌙
as of 08/13 06:43 PM
(8/12 18:45) ◀
|
Thursday, August 13, 2026 (6:43pm)
January 2026
|
▶ (8/14 18:41)
◀ 8/13 18:43 ▶

Option Volume

Detail
ℹ
Current (08/13) 88
Calls: 57 (65%)
Puts: 31 (35%)
Prior (08/12) 140
Calls: 93 (66%)
Puts: 47 (34%)
Current vs Prior -37.14%
Calls: -38.71% (Calls)
Puts: -34.04% (Puts)
Prior 7-Day Total 4,384
Calls: 2,386 (54%)
Puts: 1,998 (46%)
Prior 7-Day Average 626
Calls: 340 (54%)
Puts: 285 (46%)
Current vs Prior 7-Day Avg -85.95%
Calls: -83.28%
Puts: -89.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $44.9K
Calls: $21.5K (48%)
Puts: $23.4K (52%)
Prior (08/12) $65.6K
Calls: $51.3K (78%)
Puts: $14.3K (22%)
Current vs Prior -31.53%
Calls: -58.08%
Puts: +63.63%
Prior 7-Day Total $1.78M
Calls: $873.5K (49%)
Puts: $910.8K (51%)
Prior 7-Day Average $254.9K
Calls: $124.8K (49%)
Puts: $130.1K (51%)
Current vs Prior 7-Day Avg -82.39%
Calls: -82.78%
Puts: -82.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.54
Prior (08/12) 0.51
Current vs Prior +7.61%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -44.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 967
Calls: 814 (84%)
Puts: 153 (16%)
Prior (08/12) 2,360
Calls: 1,310 (56%)
Puts: 1,050 (44%)
Current vs Prior -59.03%
Prior 7-Day Total 32,668
Calls: 18,071 (55%)
Puts: 14,597 (45%)
Prior 7-Day Average 4,666
Calls: 2,581 (55%)
Puts: 2,085 (45%)
Current vs Prior 7-Day Avg -79.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.84% | 15.92%6.84% | 15.92%
Prior 6.76% | 15.97%6.76% | 15.97%
Current vs Prior +1.18% | -0.35%+1.17% | -0.35%
Prior 7-Day Avg 11.13% | 19.35%11.13% | 19.35%
Current vs 7-Day Avg -38.57% | -17.75%-38.57% | -17.75%
Prior 7-Day Eod 6.76% | 15.97%6.76% | 15.97%
Current vs 7-Day Eod +1.18% | -0.35%+1.17% | -0.35%
Sentiment BEARISHBEARISH

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 13.34% | 16.67%
Calls: 10.26% | 15.51%
Puts: 16.43% | 17.84%
Current vs 7-Day Avg -1.51% | -0.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. Call-heavy open interest (814 calls vs 153 puts) suggests bullish positioning. Declining open interest (down 59%) indicates positions being closed.

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 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 0.74, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2119.0022.50$20.7516.9%11.00--
$90.00Aug 216.007.70$6.8524.8%10.7826
$90.00Sep 188.5012.20$10.3535.7%10.6614
$95.00Aug 211.504.90$3.20106.2%10.5262
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 27, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.703.30$2.00130.0%40.32238
$110.00Aug 210.100.35$0.22113.6%30.06--
$120.00Sep 180.452.50$1.48138.5%30.15--
$120.00Aug 210.000.15$0.08187.5%20.02--
$100.00Sep 185.407.60$6.5033.8%20.4551
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.501.55$1.02102.9%50.1019
$70.00Aug 210.000.40$0.20200.0%10.03--
$95.00Aug 211.904.80$3.3586.6%10.4961
$85.00Sep 181.354.00$2.6898.9%10.24--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 6.4%, max 6.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1860.4%56.7%6.4%240
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 1.60, avg 12.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$100.00Sep 18$3.85$6.15$3.8566%1.60$93.85
$95.00$100.00Aug 21$1.20$3.80$1.2052%3.17$96.20
$105.00$120.00Sep 18$2.57$12.43$2.5735%4.84$107.57
$110.00$120.00Aug 21$0.14$9.86$0.146%70.43$110.14
$100.00$105.00Sep 18$2.45$2.55$2.4545%1.04$102.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$75.00Sep 18$1.66$8.34$1.6624%5.02$83.34
$95.00$70.00Aug 21$3.15$21.85$3.1549%6.94$91.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.14, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$110.00Aug 21$1.78$1.78$8.2268%0.22$101.78
$100.00$105.00Sep 18$2.45$2.45$2.5555%0.96$102.45
$110.00$120.00Aug 21$0.14$0.14$9.8694%0.01$110.14
$105.00$120.00Sep 18$2.57$2.57$12.4365%0.21$107.57
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$70.00Aug 21$3.15$3.15$21.8551%0.14$91.85
$85.00$75.00Sep 18$1.66$1.66$8.3476%0.20$83.34

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
$100.00Aug 21Sep 18$4.5071.3%71.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.84% of stock, avg 6.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.20$3.35$6.55$88.45$101.556.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.61% of stock, avg 5.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$75.00Sep 18$1.48$1.02$2.50$72.50$122.50
$120.00$85.00Sep 18$1.48$2.68$4.16$80.84$124.16
$110.00$95.00Aug 21$0.22$3.35$3.57$91.43$113.57
$100.00$95.00Aug 21$2.00$3.35$5.35$89.65$105.35
$105.00$75.00Sep 18$4.05$1.02$5.07$69.93$110.07
$105.00$85.00Sep 18$4.05$2.68$6.73$78.27$111.73
$100.00$75.00Sep 18$6.50$1.02$7.52$67.48$107.52
$100.00$85.00Sep 18$6.50$2.68$9.18$75.82$109.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.39, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/85105/120Sep 18$4.23$10.7742%0.39$80.77$109.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.10, cheapest $1.64)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$110.00$120.00Aug 21$1.64$8.3630%5.10
$90.00$95.00$100.00Aug 21$2.45$2.5545%1.04
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. 10 found (best net $-2.65, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Sep 18-$2.65$7.35
$95.00$100.001:2Aug 21-$0.80$4.20
$100.00$105.001:2Sep 18-$1.60$3.40
$75.00$90.001:2Aug 21$7.05$7.95
$90.00$95.001:2Aug 21$0.45$4.55
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$75.001:2Sep 18$0.64$9.36
$95.00$70.001:2Aug 21$2.95$22.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.64%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$5.400.454.4%5.64%10.02%251
$105.00Sep 18$2.100.359.6%2.19%11.80%1--
$120.00Sep 18$0.450.1525.3%0.47%25.73%3--
$100.00Aug 21$0.700.324.4%0.73%5.11%4238
$110.00Aug 21$0.100.0614.8%0.10%14.93%3--

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 10-16 call last traded $8.90 on 08/06 (now $8.30/$9.70) — try a limit near $8.90. Also watch the $90.00 08-21 call last traded $8.05 on 08/06 (now $6.00/$7.70) — try a limit near $6.85; the $100.00 09-18 call last traded $6.50 on 08/06 (now $5.40/$7.60) — try a limit near $6.50. Most tradeable put: the $105.00 10-16 put last traded $17.00 on 07/24 (now $14.30/$17.70) — try a limit near $16.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$1.50$4.90$3.20$3.70 08/07$1.73–$18.35$3.2062
$95.00Sep 18$5.80$9.80$7.80$9.00 08/07$5.10–$21.05$7.80--
$95.00Oct 16$8.70$12.40$10.55$10.30 08/07$7.60–$23.45$10.30--
$95.00Nov 20$11.70$15.50$13.60$13.50 08/06$10.55–$26.55$13.50--
$95.00Jan 15$14.80$18.80$16.80$19.90 08/05$13.60–$29.50$16.80--
$100.00Aug 21$0.70$3.30$2.00$2.05 08/07$0.70–$15.25$2.00238
$100.00Sep 18$5.40$7.60$6.50$6.50 08/06$3.22–$18.25$6.5051
$100.00Oct 16$8.30$9.70$9.00$8.90 08/06$6.20–$20.75$8.9032
$100.00Nov 20$9.70$13.60$11.65$12.11 08/07$9.10–$23.70$11.65--
$100.00Jan 15$13.70$16.50$15.10$15.11 08/07$12.60–$27.05$15.10--
$90.00Aug 21$6.00$7.70$6.85$8.05 08/06$2.78–$21.95$6.8526
$90.00Sep 18$8.50$12.20$10.35$11.50 07/30$7.10–$24.30$10.3514
$90.00Oct 16$12.30$14.80$13.55$39.46 06/22$9.00–$26.15$13.55--
$90.00Jan 15$17.20$21.00$19.10$19.85 08/07$15.05–$31.90$19.10--
$105.00Aug 21$0.00$1.30$0.65$1.85 08/06$0.57–$13.05$0.65--
$105.00Sep 18$2.10$6.00$4.05$6.90 07/30$2.75–$16.35$4.05--
$105.00Oct 16$6.20$8.60$7.40$19.31 07/07$4.85–$18.70$7.40--
$105.00Nov 20$8.00$11.90$9.95$38.90 06/30$7.90–$21.80$9.95--
$105.00Jan 15$11.50$15.20$13.35$13.10 08/06$10.75–$25.25$13.10--
$85.00Aug 21$9.10$12.70$10.90$8.00 08/06$5.05–$26.05$9.10--
$85.00Sep 18$12.60$15.60$14.10$10.70 08/03$8.75–$28.05$12.60--
$85.00Oct 16$13.70$17.50$15.60$35.23 06/12$11.25–$29.45$15.60--
$85.00Jan 15$19.70$23.50$21.60$20.30 08/06$17.10–$35.05$20.30--
$110.00Aug 21$0.10$0.35$0.22$0.80 08/07$0.18–$10.75$0.22--
$110.00Sep 18$1.10$3.70$2.40$10.40 07/24$2.00–$13.95$2.40--
$110.00Oct 16$3.40$7.30$5.35$7.59 07/31$3.95–$16.65$5.3556
$110.00Nov 20$7.00$9.20$8.10$9.21 08/07$6.95–$19.70$8.10--
$110.00Jan 15$9.70$13.60$11.65$10.30 08/06$9.65–$23.30$10.30--
$80.00Aug 21$14.80$17.40$16.10$17.00 08/05$8.25–$29.95$16.10--
$80.00Sep 18$15.90$19.50$17.70$29.25 07/23$11.60–$31.65$17.70--
$80.00Oct 16$17.10$20.90$19.00$27.50 07/24$13.55–$32.90$19.00--
$80.00Jan 15$22.80$26.10$24.45$21.20 08/06$19.70–$38.05$22.80--
$115.00Aug 21$0.00$0.35$0.18$0.48 08/07$0.18–$8.70$0.18--
$115.00Sep 18$0.25$3.20$1.73$2.00 08/06$1.63–$12.15$1.73--
$115.00Oct 16$2.40$5.60$4.00$5.35 08/03$3.28–$14.65$4.0087
$115.00Nov 20$5.10$9.00$7.05$11.60 07/27$5.65–$17.80$7.05--
$115.00Jan 15$8.30$12.20$10.25$12.98 08/04$8.80–$21.40$10.25--
$75.00Aug 21$19.00$22.50$20.75$22.51 08/05$11.85–$34.50$20.75--
$75.00Oct 16$21.00$24.50$22.75$46.38 06/22$16.50–$36.70$22.75--
$75.00Nov 20$23.70$26.80$25.25$47.50 07/02$19.10–$38.95$25.25--
$75.00Jan 15$25.80$29.10$27.45$26.30 08/07$21.70–$41.20$26.30--
$120.00Aug 21$0.00$0.15$0.08$0.64 08/07$0.08–$7.00$0.08--
$120.00Sep 18$0.45$2.50$1.48$2.35 08/07$1.25–$10.20$1.48--
$120.00Oct 16$2.10$4.00$3.05$4.65 08/07$2.75–$12.85$3.05248
$120.00Nov 20$5.20$7.60$6.40$11.10 07/17$5.05–$16.40$6.40--
$120.00Jan 15$7.40$10.90$9.15$9.99 08/06$7.45–$19.35$9.15--
$70.00Aug 21$23.90$27.40$25.65$15.90 07/29$15.35–$39.20$23.90--
$70.00Nov 20$26.90$30.60$28.75$29.14 08/07$22.05–$42.60$28.75--
$70.00Jan 15$28.90$32.80$30.85$28.79 08/07$24.10–$44.60$28.90--
$125.00Aug 21$0.00$0.25$0.13$1.25 07/28$0.13–$5.65$0.13--
$125.00Sep 18$0.55$1.70$1.13$3.10 07/30$1.10–$8.90$1.13--
$125.00Oct 16$2.40$4.00$3.20$8.30 07/17$2.08–$11.50$3.20--
$125.00Nov 20$3.10$6.90$5.00$12.60 07/08$4.33–$14.55$5.00--
$125.00Jan 15$6.90$8.40$7.65$8.85 08/06$6.80–$17.95$7.65--
$65.00Aug 21$28.80$32.30$30.55$34.29 07/16$19.80–$44.00$30.55--
$65.00Jan 15$32.60$36.10$34.35$38.90 07/17$26.90–$48.05$34.35--
$130.00Aug 21$0.00$1.55$0.78$0.30 08/07$0.05–$4.25$0.30--
$130.00Sep 18$0.40$1.40$0.90$1.50 08/07$0.90–$7.40$0.90--
$130.00Oct 16$0.55$3.40$1.98$2.80 08/07$1.43–$10.00$1.98--
$130.00Nov 20$2.60$5.80$4.20$7.50 07/17$3.55–$13.25$4.20--
$130.00Jan 15$5.90$7.60$6.75$8.39 08/06$6.00–$16.40$6.75--
$60.00Sep 18$34.30$37.70$36.00$36.00 08/05$25.25–$49.15$36.00--
$60.00Jan 15$36.60$40.10$38.35$39.18 07/17$29.90–$51.95$38.35--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.35$0.03--
$135.00Sep 18$0.00$2.75$1.38$2.50 07/31$0.88–$5.60$1.38--
$135.00Oct 16$0.95$2.35$1.65$7.60 07/21$1.33–$8.75$1.65--
$135.00Nov 20$2.50$4.60$3.55$16.71 07/02$2.93–$11.85$3.55--
$135.00Jan 15$4.90$6.60$5.75$13.71 07/08$5.15–$15.20$5.75--
$55.00Nov 20$39.80$43.30$41.55$45.01 07/17$31.35–$55.05$41.55--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.30$0.03--
$140.00Sep 18$0.05$1.05$0.55$0.95 08/07$0.55–$5.30$0.55--
$140.00Oct 16$0.70$1.95$1.33$3.93 07/17$1.33–$7.90$1.33--
$140.00Nov 20$2.00$4.20$3.10$5.30 07/30$2.38–$10.40$3.10--
$140.00Jan 15$4.00$5.80$4.90$7.44 08/05$4.70–$13.80$4.90--
$50.00Nov 20$44.40$48.10$46.25$50.84 07/17$34.95–$59.65$46.25--
$50.00Jan 15$45.00$48.40$46.70$58.70 07/08$36.75–$60.45$46.70--
$145.00Aug 21$0.00$0.35$0.18$0.34 07/28$0.18–$2.17$0.18--
$145.00Oct 16$0.50$2.05$1.27$3.00 07/28$1.27–$6.80$1.27--
$145.00Jan 15$3.10$6.20$4.65$6.15 08/06$4.22–$12.45$4.65--
$150.00Aug 21$0.00$0.55$0.28$1.46 07/15$0.28–$2.15$0.28--
$150.00Sep 18$0.00$0.65$0.33$1.20 08/04$0.33–$4.10$0.33--
$150.00Oct 16$0.00$3.00$1.50$2.73 07/27$0.60–$6.50$1.50--
$150.00Nov 20$1.60$2.95$2.28$13.90 06/23$1.70–$8.80$2.28--
$150.00Jan 15$2.50$5.70$4.10$6.70 08/05$3.63–$11.50$4.10--
$155.00Aug 21$0.00$0.55$0.28$7.80 06/29$0.28–$1.50$0.28--
$155.00Oct 16$0.05$1.45$0.75$6.28 07/14$0.75–$5.70$0.75--
$155.00Nov 20$0.75$2.65$1.70$15.00 06/24$1.48–$7.85$1.70--
$155.00Jan 15$3.20$3.60$3.40$5.10 08/03$2.93–$10.65$3.40--
$160.00Aug 21$0.00$0.95$0.48$3.40 07/06$0.38–$1.45$0.48--
$160.00Oct 16$0.00$2.15$1.08$9.00 06/17$0.63–$4.50$1.08--
$160.00Nov 20$0.55$2.80$1.67$12.57 07/06$1.53–$7.25$1.67--
$160.00Jan 15$2.00$3.50$2.75$8.45 07/16$2.63–$10.10$2.75--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.65–$1.30$0.50--
$165.00Oct 16$0.00$2.05$1.02$1.85 08/05$0.63–$4.55$1.02--
$165.00Nov 20$0.55$2.80$1.67$11.37 06/17$1.67–$6.75$1.67--
$165.00Jan 15$1.85$3.40$2.63$9.84 07/07$2.45–$8.95$2.63--
$170.00Aug 21$0.00$0.95$0.48$4.10 06/24$0.48–$1.23$0.48--
$170.00Oct 16$0.00$2.10$1.05$4.19 07/17$0.85–$4.05$1.05--
$170.00Nov 20$0.60$2.45$1.53$11.60 06/24$1.53–$5.80$1.53--
$170.00Jan 15$1.70$3.10$2.40$7.27 07/15$2.03–$8.50$2.40--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$1.90$4.80$3.35$7.50 08/07$2.93–$16.05$3.3561
$95.00Sep 18$6.60$8.30$7.45$12.10 08/06$7.35–$18.75$7.45--
$95.00Oct 16$7.60$11.50$9.55$14.90 08/06$9.45–$20.60$9.5512
$95.00Nov 20$10.80$14.20$12.50$8.50 06/24$12.20–$23.25$10.80--
$95.00Jan 15$13.50$17.50$15.50$9.77 07/02$15.05–$25.30$13.50--
$100.00Aug 21$4.70$6.40$5.55$12.30 08/06$5.55–$20.25$5.55--
$100.00Sep 18$7.90$11.30$9.60$14.40 08/06$9.60–$21.85$9.60--
$100.00Oct 16$11.00$13.00$12.00$16.57 07/27$11.80–$24.50$12.00--
$100.00Nov 20$13.40$17.40$15.40$10.10 06/26$14.90–$26.80$13.40--
$100.00Jan 15$16.40$20.30$18.35$22.76 08/04$17.55–$28.85$18.35--
$90.00Aug 21$0.70$2.15$1.42$3.60 08/07$1.42–$12.65$1.42--
$90.00Sep 18$3.00$5.70$4.35$7.20 08/07$4.35–$15.35$4.35--
$90.00Oct 16$5.70$7.30$6.50$16.90 07/29$6.50–$17.25$6.5026
$90.00Nov 20$8.10$11.50$9.80$11.55 07/08$9.80–$19.85$9.80--
$90.00Jan 15$10.70$13.70$12.20$7.50 06/30$12.20–$21.75$10.70--
$105.00Aug 21$8.00$11.10$9.55$16.90 07/28$9.15–$24.00$9.55--
$105.00Sep 18$11.70$15.30$13.50$14.40 07/24$12.45–$25.95$13.50--
$105.00Oct 16$14.30$17.70$16.00$17.00 07/24$14.55–$27.90$16.0035
$105.00Nov 20$16.70$20.50$18.60$12.00 06/25$17.15–$30.45$16.70--
$105.00Jan 15$19.90$22.20$21.05$16.60 07/02$20.25–$32.10$19.90--
$85.00Aug 21$0.10$0.60$0.35$2.20 08/07$0.35–$9.70$0.35--
$85.00Sep 18$1.35$4.00$2.68$5.70 08/07$2.68–$12.15$2.68--
$85.00Oct 16$4.60$5.10$4.85$12.37 07/29$4.85–$14.25$4.85--
$85.00Jan 15$8.20$12.20$10.20$8.90 06/23$10.20–$18.80$8.90--
$110.00Aug 21$13.60$15.40$14.50$13.70 07/24$11.80–$28.40$13.70--
$110.00Oct 16$18.80$21.00$19.90$25.17 07/17$17.10–$32.10$19.90--
$110.00Nov 20$20.10$24.00$22.05$16.40 06/18$20.00–$34.20$20.10--
$110.00Jan 15$23.20$26.30$24.75$24.00 07/13$22.90–$36.00$24.00--
$80.00Aug 21$0.05$0.40$0.23$1.22 08/07$0.23–$6.80$0.23--
$80.00Oct 16$2.15$4.10$3.13$2.75 07/01$3.13–$11.60$2.75--
$80.00Nov 20$4.50$6.80$5.65$8.00 08/07$5.60–$13.85$5.65--
$80.00Jan 15$6.00$10.20$8.10$8.05 07/07$8.10–$15.90$8.05--
$115.00Aug 21$17.80$21.20$19.50$20.10 07/16$14.80–$33.15$19.50--
$115.00Oct 16$21.30$24.70$23.00$26.80 07/17$19.90–$36.00$23.00--
$115.00Nov 20$24.30$27.60$25.95$17.30 06/26$23.20–$38.05$24.30--
$115.00Jan 15$26.90$29.50$28.20$24.43 07/07$26.20–$40.05$26.90--
$75.00Aug 21$0.00$0.60$0.30$0.60 08/07$0.30–$4.60$0.30--
$75.00Sep 18$0.50$1.55$1.02$2.60 08/07$1.02–$7.20$1.0219
$75.00Oct 16$0.10$3.90$2.00$7.37 07/29$1.95–$8.80$2.00--
$75.00Nov 20$2.40$5.60$4.00$8.40 07/30$4.00–$11.35$4.00--
$75.00Jan 15$4.80$7.20$6.00$8.20 07/20$6.00–$13.05$6.00--
$120.00Aug 21$22.80$26.40$24.60$9.00 07/01$17.95–$37.85$22.80--
$120.00Nov 20$28.30$31.40$29.85$24.78 07/07$26.35–$42.15$28.30--
$120.00Jan 15$30.30$34.00$32.15$30.92 07/08$29.45–$44.10$30.92--
$70.00Aug 21$0.00$0.40$0.20$0.23 08/07$0.20–$3.22$0.20--
$70.00Sep 18$0.35$1.30$0.83$1.62 08/07$0.53–$5.30$0.83--
$70.00Oct 16$0.00$2.40$1.20$2.10 07/14$1.15–$6.80$1.20--
$70.00Nov 20$1.90$3.50$2.70$3.10 07/14$2.70–$9.20$2.70--
$70.00Jan 15$4.40$4.80$4.60$7.48 08/05$4.60–$10.55$4.60--
$125.00Aug 21$27.80$31.20$29.50$28.70 08/05$21.05–$42.70$28.70--
$125.00Oct 16$30.20$33.40$31.80$18.60 06/26$26.95–$44.75$30.20--
$125.00Nov 20$31.60$35.40$33.50$25.30 06/17$29.75–$46.55$31.60--
$125.00Jan 15$34.30$38.00$36.15$25.10 06/29$32.70–$48.15$34.30--
$65.00Aug 21$0.00$0.95$0.48$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.00$1.15$0.57$1.20 08/06$0.57–$3.48$0.57--
$65.00Oct 16$0.00$2.90$1.45$1.40 07/15$0.68–$5.25$1.40--
$65.00Jan 15$2.25$4.00$3.13$7.78 07/29$3.13–$8.25$3.13--
$130.00Aug 21$32.70$36.20$34.45$29.00 07/24$25.00–$47.55$32.70--
$130.00Nov 20$35.80$39.60$37.70$25.60 06/26$33.20–$51.00$35.80--
$130.00Jan 15$38.10$41.00$39.55$36.60 07/13$36.30–$52.50$38.10--
$60.00Sep 18$0.00$2.25$1.13$1.00 08/04$0.63–$2.38$1.00--
$60.00Nov 20$0.60$2.75$1.68$2.15 07/27$1.48–$5.35$1.68--
$60.00Jan 15$1.35$2.90$2.13$1.70 06/18$2.13–$6.35$1.70--
$135.00Aug 21$37.80$40.40$39.10$30.12 07/21$29.10–$52.55$37.80--
$135.00Nov 20$40.10$43.90$42.00$37.60 07/07$36.90–$55.40$40.10--
$135.00Jan 15$42.20$45.20$43.70$33.60 06/23$39.85–$56.70$42.20--
$55.00Sep 18$0.05$0.60$0.33$0.84 07/28$0.33–$1.53$0.33--
$55.00Nov 20$0.30$1.35$0.83$3.00 07/29$0.83–$3.53$0.83--
$55.00Jan 15$1.00$1.65$1.33$4.60 07/29$1.18–$4.15$1.33--
$140.00Aug 21$42.50$46.10$44.30$21.10 06/30$34.00–$57.30$42.50--
$140.00Nov 20$44.60$48.30$46.45$27.90 07/01$40.75–$59.95$44.60--
$50.00Jan 15$0.30$1.45$0.88$3.20 07/29$0.88–$3.00$0.88--
$145.00Aug 21$47.70$50.40$49.05$25.40 06/29$38.15–$62.25$47.70--
$145.00Oct 16$48.70$51.80$50.25$32.60 06/26$42.45–$63.40$48.70--
$145.00Nov 20$49.10$52.90$51.00$36.10 06/22$44.20–$64.55$49.10--
$150.00Oct 16$53.50$56.70$55.10$36.40 06/26$45.95–$68.05$53.50--
$150.00Nov 20$53.90$57.50$55.70$39.50 06/18$48.30–$69.15$53.90--
$150.00Jan 15$55.10$58.10$56.60$40.60 06/24$51.30–$70.25$55.10--
$155.00Oct 16$58.00$61.50$59.75$40.10 06/26$50.60–$72.85$58.00--
$155.00Nov 20$58.50$62.20$60.35$45.80 06/17$52.90–$73.95$58.50--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$160.00Oct 16$63.00$66.40$64.70$43.20 06/26$55.10–$77.80$63.00--
$165.00Sep 18$67.50$71.20$69.35$79.20 08/06$58.00–$82.55$69.35--
$165.00Oct 16$67.90$71.30$69.60$45.90 06/25$59.55–$82.70$67.90--
$165.00Nov 20$68.40$71.30$69.85$49.70 06/23$61.35–$83.45$68.40--
$170.00Nov 20$73.00$76.40$74.70$52.70 06/26$65.80–$88.20$73.00--

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 57
Total Puts 31
Put/Call Ratio 0.54
Net Difference 26

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,386
Total Puts 1,998
Average Put/Call Ratio 0.98
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