Tour v509
KLIC
KULICKE & SOFFA INDS
$99.09 +3.43%
$99.60 (+0.51%)🌙
as of 08/14 06:41 PM
(8/13 18:43) ◀
|
Friday, August 14, 2026 (6:41pm)
January 2026
|
▶ (8/17 18:41)
◀ 8/14 18:41 ▶

Option Volume

Detail
ℹ
Current (08/14) 129
Calls: 72 (56%)
Puts: 57 (44%)
Prior (08/13) 88
Calls: 57 (65%)
Puts: 31 (35%)
Current vs Prior +46.59%
Calls: +26.32% (Calls)
Puts: +83.87% (Puts)
Prior 7-Day Total 2,774
Calls: 2,295 (83%)
Puts: 479 (17%)
Prior 7-Day Average 396
Calls: 327 (83%)
Puts: 68 (17%)
Current vs Prior 7-Day Avg -67.45%
Calls: -78.04%
Puts: -16.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $32.4K
Calls: $29.5K (91%)
Puts: $2.9K (9%)
Prior (08/13) $44.9K
Calls: $21.5K (48%)
Puts: $23.4K (52%)
Current vs Prior -27.80%
Calls: +37.12%
Puts: -87.41%
Prior 7-Day Total $942.5K
Calls: $670.3K (71%)
Puts: $272.2K (29%)
Prior 7-Day Average $134.6K
Calls: $95.8K (71%)
Puts: $38.9K (29%)
Current vs Prior 7-Day Avg -75.93%
Calls: -69.23%
Puts: -92.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.79
Prior (08/13) 0.54
Current vs Prior +45.56%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +128.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 1,607
Calls: 474 (29%)
Puts: 1,133 (71%)
Prior (08/13) 967
Calls: 814 (84%)
Puts: 153 (16%)
Current vs Prior +66.18%
Prior 7-Day Total 25,614
Calls: 13,807 (54%)
Puts: 11,807 (46%)
Prior 7-Day Average 3,659
Calls: 1,972 (54%)
Puts: 1,686 (46%)
Current vs Prior 7-Day Avg -56.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.94% | 15.54%6.94% | 15.54%
Prior 6.84% | 15.92%6.84% | 15.92%
Current vs Prior +1.55% | -2.37%+1.55% | -2.37%
Prior 7-Day Avg 9.72% | 18.13%9.72% | 18.13%
Current vs 7-Day Avg -28.54% | -14.30%-28.54% | -14.30%
Prior 7-Day Eod 6.84% | 15.92%6.84% | 15.92%
Current vs 7-Day Eod +1.55% | -2.37%+1.55% | -2.37%
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 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($29.5K) vs puts ($2.9K). P/C ratio rising 46% - increased hedging/bearish positioning. Put-heavy open interest (1,133 puts vs 474 calls) suggests hedging or bearish positioning. Rising open interest (up 66%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 5 found (avg delta 0.75, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1818.8021.20$20.0012.0%10.85--
$90.00Aug 217.6010.20$8.9029.2%10.85--
$85.00Sep 1815.3017.50$16.4013.4%10.823
$95.00Aug 213.806.20$5.0048.0%50.6963
$100.00Sep 186.508.00$7.2520.7%60.5153
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 89, top 49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.701.15$0.9348.4%120.23--
$100.00Sep 186.508.00$7.2520.7%60.5153
$95.00Aug 213.806.20$5.0048.0%50.6963
$100.00Aug 211.854.20$3.0377.6%30.48--
$110.00Aug 210.100.80$0.45155.6%30.12217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.000.55$0.28196.4%490.061.0K
$90.00Sep 182.004.90$3.4584.1%30.2851
$90.00Aug 210.151.40$0.77162.3%10.15--
$95.00Aug 210.303.40$1.85167.6%10.3061
$70.00Sep 180.300.80$0.5590.9%10.05--

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. 9 found (best R:R 0.64, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$100.00Sep 18$9.15$5.85$9.1582%0.64$94.15
$95.00$100.00Aug 21$1.97$3.03$1.9770%1.54$96.97
$100.00$110.00Sep 18$3.60$6.40$3.6051%1.78$103.60
$105.00$110.00Aug 21$0.48$4.52$0.4823%9.42$105.48
$100.00$105.00Aug 21$2.10$2.90$2.1048%1.38$102.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$85.00Aug 21$0.49$4.51$0.4915%9.20$89.51
$95.00$90.00Aug 21$1.08$3.92$1.0830%3.63$93.92
$85.00$70.00Sep 18$1.40$13.60$1.4018%9.71$83.60
$90.00$85.00Sep 18$1.50$3.50$1.5028%2.33$88.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.43, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$105.00Aug 21$2.10$2.10$2.9052%0.72$102.10
$105.00$110.00Aug 21$0.48$0.48$4.5277%0.11$105.48
$100.00$110.00Sep 18$3.60$3.60$6.4049%0.56$103.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 18$1.50$1.50$3.5072%0.43$88.50
$85.00$70.00Sep 18$1.40$1.40$13.6082%0.10$83.60
$95.00$90.00Aug 21$1.08$1.08$3.9270%0.28$93.92
$90.00$85.00Aug 21$0.49$0.49$4.5185%0.11$89.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.22, cheapest $4.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$4.2263.2%64.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.91% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$5.00$1.85$6.85$88.15$101.856.91%
$90.00Aug 21$8.90$0.77$9.67$80.33$99.679.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.74% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Aug 21$0.45$0.28$0.73$84.27$110.73
$110.00$90.00Aug 21$0.45$0.77$1.22$88.78$111.22
$105.00$85.00Aug 21$0.93$0.28$1.21$83.79$106.21
$105.00$90.00Aug 21$0.93$0.77$1.70$88.30$106.70
$110.00$95.00Aug 21$0.45$1.85$2.30$92.70$112.30
$105.00$95.00Aug 21$0.93$1.85$2.78$92.22$107.78
$100.00$90.00Aug 21$3.03$0.77$3.80$86.20$103.80
$100.00$85.00Aug 21$3.03$0.28$3.31$81.69$103.31
$110.00$70.00Sep 18$3.65$0.55$4.20$65.80$114.20
$100.00$95.00Aug 21$3.03$1.85$4.88$90.12$104.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.24, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/90105/110Aug 21$0.97$4.0362%0.24$89.03$105.97
90/95105/110Aug 21$1.56$3.4447%0.45$93.44$106.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.47, cheapest $0.59)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$1.62$3.3836%2.09
$90.00$95.00$100.00Aug 21$1.93$3.0738%1.59
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Aug 21$0.59$4.4124%7.47

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 $-0.05, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Sep 18-$0.05$9.95
$90.00$95.001:2Aug 21-$1.10$3.90
$95.00$100.001:2Aug 21-$1.06$3.94
$85.00$100.001:2Sep 18$1.90$13.10
$105.00$110.001:2Aug 21$0.03$4.97
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$0.45$4.55
$95.00$90.001:2Aug 21$0.31$4.69
$90.00$85.001:2Aug 21$0.21$4.79
$85.00$70.001:2Sep 18$0.85$14.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.56%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$6.500.510.9%6.56%7.48%653
$110.00Sep 18$2.400.3211.0%2.42%13.43%1--
$100.00Aug 21$1.850.480.9%1.87%2.79%3--
$105.00Aug 21$0.700.236.0%0.71%6.67%12--
$110.00Aug 21$0.100.1211.0%0.10%11.11%3217

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 $85.00 01-15 call last traded $20.30 on 08/06 (now $21.90/$24.80) — try a limit near $21.90. Also watch the $85.00 09-18 call last traded $10.70 on 08/03 (now $15.30/$17.50) — try a limit near $15.30; the $100.00 09-18 call last traded $6.50 on 08/06 (now $6.50/$8.00) — try a limit near $6.50. Most tradeable put: the $90.00 09-18 put last traded $7.20 on 08/07 (now $2.00/$4.90) — try a limit near $3.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$1.85$4.20$3.03$2.05 08/07$0.70–$15.25$2.05--
$100.00Sep 18$6.50$8.00$7.25$6.50 08/06$3.22–$18.25$6.5053
$100.00Oct 16$9.40$11.00$10.20$8.90 08/06$6.20–$20.75$9.40--
$100.00Nov 20$11.60$14.60$13.10$12.11 08/07$9.10–$23.70$12.11--
$100.00Jan 15$14.70$18.10$16.40$15.11 08/07$12.60–$27.05$15.11--
$95.00Aug 21$3.80$6.20$5.00$3.70 08/07$1.73–$18.35$3.8063
$95.00Sep 18$7.40$10.90$9.15$9.00 08/07$5.10–$21.05$9.00--
$95.00Oct 16$10.60$13.90$12.25$10.30 08/07$7.60–$23.45$10.60--
$95.00Nov 20$13.70$17.00$15.35$13.50 08/06$10.55–$26.55$13.70--
$95.00Jan 15$17.00$20.00$18.50$19.90 08/05$13.60–$29.50$18.50--
$105.00Aug 21$0.70$1.15$0.93$1.85 08/06$0.57–$13.05$0.93--
$105.00Sep 18$2.80$6.70$4.75$6.90 07/30$2.75–$16.35$4.75--
$105.00Oct 16$6.00$9.40$7.70$19.31 07/07$4.85–$18.70$7.70--
$105.00Nov 20$9.30$12.60$10.95$38.90 06/30$7.90–$21.80$10.95--
$105.00Jan 15$12.60$16.20$14.40$13.10 08/06$10.75–$25.25$13.10--
$90.00Aug 21$7.60$10.20$8.90$8.05 08/06$2.78–$21.95$8.05--
$90.00Sep 18$10.80$13.70$12.25$11.50 07/30$7.10–$24.30$11.50--
$90.00Oct 16$13.50$16.10$14.80$39.46 06/22$9.00–$26.15$14.80--
$90.00Jan 15$19.30$22.10$20.70$19.85 08/07$15.05–$31.90$19.85--
$110.00Aug 21$0.10$0.80$0.45$0.80 08/07$0.18–$10.75$0.45217
$110.00Sep 18$2.40$4.90$3.65$10.40 07/24$2.00–$13.95$3.65--
$110.00Oct 16$3.70$7.80$5.75$7.59 07/31$3.95–$16.65$5.75--
$110.00Nov 20$7.40$11.30$9.35$9.21 08/07$6.95–$19.70$9.21--
$110.00Jan 15$10.80$14.70$12.75$10.30 08/06$9.65–$23.30$10.80--
$85.00Aug 21$12.40$14.90$13.65$8.00 08/06$5.05–$26.05$12.40--
$85.00Sep 18$15.30$17.50$16.40$10.70 08/03$8.75–$28.05$15.303
$85.00Oct 16$16.10$19.50$17.80$35.23 06/12$11.25–$29.45$17.80--
$85.00Jan 15$21.90$24.80$23.35$20.30 08/06$17.10–$35.05$21.9057
$115.00Aug 21$0.00$1.50$0.75$0.48 08/07$0.18–$8.70$0.48--
$115.00Sep 18$1.00$3.90$2.45$2.00 08/06$1.63–$12.15$2.00--
$115.00Oct 16$2.50$6.50$4.50$5.35 08/03$3.28–$14.65$4.50--
$115.00Nov 20$6.00$9.80$7.90$11.60 07/27$5.65–$17.80$7.90--
$115.00Jan 15$9.10$13.00$11.05$12.98 08/04$8.80–$21.40$11.05--
$80.00Aug 21$17.30$20.40$18.85$17.00 08/05$8.25–$29.95$17.30--
$80.00Sep 18$18.80$21.20$20.00$29.25 07/23$11.60–$31.65$20.00--
$80.00Oct 16$19.70$22.60$21.15$27.50 07/24$13.55–$32.90$21.15--
$80.00Jan 15$25.10$27.60$26.35$21.20 08/06$19.70–$38.05$25.10--
$120.00Aug 21$0.00$1.15$0.57$0.64 08/07$0.08–$7.00$0.57--
$120.00Sep 18$1.30$1.75$1.53$2.35 08/07$1.25–$10.20$1.53--
$120.00Oct 16$2.10$5.00$3.55$4.65 08/07$2.75–$12.85$3.55--
$120.00Nov 20$4.70$8.40$6.55$11.10 07/17$5.05–$16.40$6.55--
$120.00Jan 15$7.80$11.70$9.75$9.99 08/06$7.45–$19.35$9.75--
$75.00Aug 21$22.00$25.00$23.50$22.51 08/05$11.85–$34.50$22.51--
$75.00Oct 16$23.70$26.60$25.15$46.38 06/22$16.50–$36.70$25.15--
$75.00Nov 20$25.80$28.90$27.35$47.50 07/02$19.10–$38.95$27.35--
$75.00Jan 15$28.00$30.80$29.40$26.30 08/07$21.70–$41.20$28.00--
$125.00Aug 21$0.00$2.15$1.08$1.25 07/28$0.13–$5.65$1.08--
$125.00Sep 18$0.10$2.45$1.28$3.10 07/30$1.10–$8.90$1.28--
$125.00Oct 16$1.25$4.20$2.73$8.30 07/17$2.08–$11.50$2.73--
$125.00Nov 20$3.40$7.00$5.20$12.60 07/08$4.33–$14.55$5.20--
$125.00Jan 15$6.80$9.50$8.15$8.85 08/06$6.80–$17.95$8.15--
$70.00Aug 21$27.20$30.20$28.70$15.90 07/29$15.35–$39.20$27.20--
$70.00Nov 20$29.60$32.40$31.00$29.14 08/07$22.05–$42.60$29.60--
$70.00Jan 15$31.50$34.30$32.90$28.79 08/07$24.10–$44.60$31.50--
$130.00Aug 21$0.00$2.15$1.08$0.30 08/07$0.05–$4.25$0.30--
$130.00Sep 18$0.00$1.70$0.85$1.50 08/07$0.85–$7.40$0.85--
$130.00Oct 16$0.50$3.80$2.15$2.80 08/07$1.43–$10.00$2.15--
$130.00Nov 20$3.00$6.30$4.65$7.50 07/17$3.55–$13.25$4.65--
$130.00Jan 15$5.50$8.40$6.95$8.39 08/06$6.00–$16.40$6.95--
$65.00Aug 21$32.20$35.30$33.75$34.29 07/16$19.80–$44.00$33.75--
$65.00Jan 15$35.50$38.00$36.75$38.90 07/17$26.90–$48.05$36.75--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.35$0.03--
$135.00Sep 18$0.00$2.65$1.33$2.50 07/31$0.88–$5.60$1.33--
$135.00Oct 16$0.70$2.75$1.73$7.60 07/21$1.33–$8.75$1.73--
$135.00Nov 20$2.30$5.30$3.80$16.71 07/02$2.93–$11.85$3.80--
$135.00Jan 15$5.90$7.10$6.50$13.71 07/08$5.15–$15.20$6.50--
$60.00Sep 18$37.40$40.40$38.90$36.00 08/05$25.25–$49.15$37.40--
$60.00Jan 15$39.50$42.00$40.75$39.18 07/17$29.90–$51.95$39.50--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.30$0.03--
$140.00Sep 18$0.00$1.05$0.53$0.95 08/07$0.53–$5.30$0.53--
$140.00Oct 16$1.15$1.95$1.55$3.93 07/17$1.33–$7.90$1.5511
$140.00Nov 20$1.60$4.60$3.10$5.30 07/30$2.38–$10.40$3.10--
$140.00Jan 15$4.20$7.40$5.80$7.44 08/05$4.70–$13.80$5.80--
$55.00Nov 20$42.90$45.80$44.35$45.01 07/17$31.35–$55.05$44.35--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.18–$2.17$0.34--
$145.00Oct 16$0.00$3.20$1.60$3.00 07/28$1.27–$6.80$1.60--
$145.00Jan 15$3.30$6.60$4.95$6.15 08/06$4.22–$12.45$4.95--
$50.00Nov 20$47.50$50.60$49.05$50.84 07/17$34.95–$59.65$49.05--
$50.00Jan 15$48.00$50.90$49.45$58.70 07/08$36.75–$60.45$49.45--
$150.00Aug 21$0.00$2.15$1.08$1.46 07/15$0.28–$2.15$1.08--
$150.00Sep 18$0.00$2.40$1.20$1.20 08/04$0.33–$4.10$1.20--
$150.00Oct 16$0.00$3.10$1.55$2.73 07/27$0.60–$6.50$1.55--
$150.00Nov 20$0.95$3.20$2.08$13.90 06/23$1.70–$8.80$2.08--
$150.00Jan 15$3.60$5.60$4.60$6.70 08/05$3.63–$11.50$4.6070
$155.00Aug 21$0.00$1.70$0.85$7.80 06/29$0.28–$1.50$0.85--
$155.00Oct 16$0.00$1.80$0.90$6.28 07/14$0.75–$5.70$0.90--
$155.00Nov 20$0.65$2.65$1.65$15.00 06/24$1.48–$7.85$1.65--
$155.00Jan 15$2.35$4.90$3.63$5.10 08/03$2.93–$10.65$3.63--
$160.00Aug 21$0.00$2.15$1.08$3.40 07/06$0.38–$1.45$1.08--
$160.00Oct 16$0.00$1.70$0.85$9.00 06/17$0.63–$4.50$0.85--
$160.00Nov 20$0.00$3.50$1.75$12.57 07/06$1.53–$7.25$1.75--
$160.00Jan 15$3.00$4.60$3.80$8.45 07/16$2.63–$10.10$3.80--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.70–$1.30$0.50--
$165.00Oct 16$0.00$1.20$0.60$1.85 08/05$0.60–$4.55$0.60--
$165.00Nov 20$0.05$3.40$1.73$11.37 06/17$1.67–$6.75$1.73--
$165.00Jan 15$1.50$4.30$2.90$9.84 07/07$2.45–$8.95$2.90--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.48–$1.23$1.08--
$170.00Oct 16$0.00$1.35$0.68$4.19 07/17$0.68–$4.05$0.68--
$170.00Nov 20$0.00$2.20$1.10$11.60 06/24$1.10–$5.80$1.10--
$170.00Jan 15$1.15$4.10$2.63$7.27 07/15$2.03–$8.50$2.63--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$3.10$4.60$3.85$12.30 08/06$3.85–$20.25$3.85--
$100.00Sep 18$6.60$9.70$8.15$14.40 08/06$8.15–$21.85$8.15--
$100.00Oct 16$9.70$12.50$11.10$16.57 07/27$11.10–$24.50$11.10--
$100.00Nov 20$12.40$15.50$13.95$10.10 06/26$13.95–$26.80$12.40--
$100.00Jan 15$15.30$18.50$16.90$22.76 08/04$16.90–$28.85$16.90--
$95.00Aug 21$0.30$3.40$1.85$7.50 08/07$1.85–$16.05$1.8561
$95.00Sep 18$4.40$7.20$5.80$12.10 08/06$5.80–$18.75$5.80--
$95.00Oct 16$6.90$9.80$8.35$14.90 08/06$8.35–$20.60$8.35--
$95.00Nov 20$9.10$12.90$11.00$8.50 06/24$11.00–$23.25$9.10--
$95.00Jan 15$12.30$15.90$14.10$9.77 07/02$14.10–$25.30$12.30--
$105.00Aug 21$6.00$8.80$7.40$16.90 07/28$7.40–$24.00$7.40--
$105.00Sep 18$9.70$12.80$11.25$14.40 07/24$11.25–$25.95$11.25--
$105.00Oct 16$12.60$14.80$13.70$17.00 07/24$13.70–$27.90$13.70--
$105.00Nov 20$15.20$18.50$16.85$12.00 06/25$16.85–$30.45$15.20--
$105.00Jan 15$18.30$21.50$19.90$16.60 07/02$19.90–$32.10$18.30--
$90.00Aug 21$0.15$1.40$0.77$3.60 08/07$0.77–$12.65$0.77--
$90.00Sep 18$2.00$4.90$3.45$7.20 08/07$3.45–$15.35$3.4551
$90.00Oct 16$4.60$7.40$6.00$16.90 07/29$6.00–$17.25$6.00--
$90.00Nov 20$7.00$10.40$8.70$11.55 07/08$8.70–$19.85$8.70--
$90.00Jan 15$9.70$13.10$11.40$7.50 06/30$11.40–$21.75$9.70--
$110.00Aug 21$10.20$13.20$11.70$13.70 07/24$11.70–$28.40$11.70--
$110.00Oct 16$16.20$18.50$17.35$25.17 07/17$17.10–$32.10$17.35--
$110.00Nov 20$18.50$22.00$20.25$16.40 06/18$20.00–$34.20$18.50--
$110.00Jan 15$21.50$24.10$22.80$24.00 07/13$22.80–$36.00$22.80--
$85.00Aug 21$0.00$0.55$0.28$2.20 08/07$0.28–$9.70$0.281.0K
$85.00Sep 18$0.90$3.00$1.95$5.70 08/07$1.95–$12.15$1.95--
$85.00Oct 16$2.45$5.90$4.18$12.37 07/29$4.18–$14.25$4.18--
$85.00Jan 15$7.70$10.70$9.20$8.90 06/23$9.20–$18.80$8.90--
$115.00Aug 21$14.80$17.60$16.20$20.10 07/16$14.80–$33.15$16.20--
$115.00Oct 16$19.20$22.40$20.80$26.80 07/17$19.90–$36.00$20.80--
$115.00Nov 20$21.90$25.30$23.60$17.30 06/26$23.20–$38.05$21.90--
$115.00Jan 15$24.70$27.70$26.20$24.43 07/07$26.20–$40.05$24.70--
$80.00Aug 21$0.05$0.40$0.23$1.22 08/07$0.23–$6.80$0.23--
$80.00Oct 16$1.00$4.00$2.50$2.75 07/01$2.50–$11.60$2.50--
$80.00Nov 20$3.10$6.60$4.85$8.00 08/07$4.85–$13.85$4.85--
$80.00Jan 15$5.80$8.30$7.05$8.05 07/07$7.05–$15.90$7.05--
$120.00Aug 21$19.90$22.90$21.40$9.00 07/01$17.95–$37.85$19.90--
$120.00Nov 20$25.80$29.00$27.40$24.78 07/07$26.35–$42.15$25.80--
$120.00Jan 15$28.50$31.50$30.00$30.92 07/08$29.45–$44.10$30.00--
$75.00Aug 21$0.00$2.20$1.10$0.60 08/07$0.30–$4.60$0.60--
$75.00Sep 18$0.45$2.30$1.38$2.60 08/07$1.02–$7.20$1.38--
$75.00Oct 16$0.00$3.40$1.70$7.37 07/29$1.70–$8.80$1.70--
$75.00Nov 20$2.15$4.50$3.33$8.40 07/30$3.33–$11.35$3.33--
$75.00Jan 15$4.30$6.60$5.45$8.20 07/20$5.45–$13.05$5.45--
$125.00Aug 21$25.00$27.90$26.45$28.70 08/05$21.05–$42.70$26.45--
$125.00Oct 16$27.10$30.40$28.75$18.60 06/26$26.95–$44.75$27.10--
$125.00Nov 20$30.10$32.00$31.05$25.30 06/17$29.75–$46.55$30.10--
$125.00Jan 15$32.80$35.30$34.05$25.10 06/29$32.70–$48.15$32.80--
$70.00Aug 21$0.00$0.15$0.08$0.23 08/07$0.08–$3.22$0.08--
$70.00Sep 18$0.30$0.80$0.55$1.62 08/07$0.53–$5.30$0.55--
$70.00Oct 16$0.00$2.90$1.45$2.10 07/14$1.15–$6.80$1.45--
$70.00Nov 20$1.30$3.20$2.25$3.10 07/14$2.25–$9.20$2.25--
$70.00Jan 15$2.90$4.80$3.85$7.48 08/05$3.85–$10.55$3.85--
$130.00Aug 21$30.00$32.90$31.45$29.00 07/24$25.00–$47.55$30.00--
$130.00Nov 20$33.70$36.70$35.20$25.60 06/26$33.20–$51.00$33.70--
$130.00Jan 15$36.70$39.20$37.95$36.60 07/13$36.30–$52.50$36.70--
$65.00Aug 21$0.00$2.15$1.08$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.00$2.35$1.18$1.20 08/06$0.57–$3.48$1.18--
$65.00Oct 16$0.00$2.55$1.27$1.40 07/15$0.68–$5.25$1.27--
$65.00Jan 15$0.80$4.50$2.65$7.78 07/29$2.65–$8.25$2.65--
$135.00Aug 21$34.70$37.80$36.25$30.12 07/21$29.10–$52.55$34.70--
$135.00Nov 20$37.70$40.90$39.30$37.60 07/07$36.90–$55.40$37.70--
$135.00Jan 15$40.90$43.20$42.05$33.60 06/23$39.85–$56.70$40.90--
$60.00Sep 18$0.00$1.15$0.57$1.00 08/04$0.57–$2.38$0.57--
$60.00Nov 20$0.00$3.00$1.50$2.15 07/27$1.48–$5.35$1.50--
$60.00Jan 15$0.10$4.00$2.05$1.70 06/18$2.05–$6.35$1.70--
$140.00Aug 21$40.10$42.80$41.45$21.10 06/30$34.00–$57.30$40.10--
$140.00Nov 20$42.50$45.30$43.90$27.90 07/01$40.75–$59.95$42.50--
$55.00Sep 18$0.05$0.50$0.28$0.84 07/28$0.28–$1.53$0.28--
$55.00Nov 20$0.00$2.50$1.25$3.00 07/29$0.83–$3.53$1.25--
$55.00Jan 15$0.00$2.95$1.48$4.60 07/29$1.18–$4.15$1.48--
$145.00Aug 21$44.70$47.80$46.25$25.40 06/29$38.15–$62.25$44.70--
$145.00Oct 16$45.60$48.80$47.20$32.60 06/26$42.45–$63.40$45.60--
$145.00Nov 20$47.00$49.00$48.00$36.10 06/22$44.20–$64.55$47.00--
$50.00Jan 15$0.00$2.65$1.33$3.20 07/29$0.88–$3.00$1.33--
$150.00Oct 16$50.60$53.40$52.00$36.40 06/26$45.95–$68.05$50.60--
$150.00Nov 20$51.30$54.40$52.85$39.50 06/18$48.30–$69.15$51.30--
$150.00Jan 15$53.70$56.00$54.85$40.60 06/24$51.30–$70.25$53.70--
$155.00Oct 16$55.80$58.20$57.00$40.10 06/26$50.60–$72.85$55.80--
$155.00Nov 20$56.20$59.00$57.60$45.80 06/17$52.90–$73.95$56.20--
$160.00Oct 16$60.00$63.10$61.55$43.20 06/26$55.10–$77.80$60.00--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$165.00Sep 18$64.10$68.00$66.05$79.20 08/06$58.00–$82.55$66.05--
$165.00Oct 16$65.40$68.00$66.70$45.90 06/25$59.55–$82.70$65.40--
$165.00Nov 20$66.00$68.50$67.25$49.70 06/23$61.35–$83.45$66.00--
$170.00Nov 20$70.50$73.30$71.90$52.70 06/26$65.80–$88.20$70.50--

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 72
Total Puts 57
Put/Call Ratio 0.79
Net Difference 15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,295
Total Puts 479
Average Put/Call Ratio 0.35
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