Tour v509
KLIC
KULICKE & SOFFA INDS
$101.77 +2.70%
$101.10 (-0.66%)🌙
as of 08/17 06:41 PM
(8/14 18:41) ◀
|
Monday, August 17, 2026 (6:41pm)
January 2026
|
▶ (8/18 18:42)
◀ 8/17 18:41 ▶

Option Volume

Detail
ℹ
Current (08/17) 588
Calls: 539 (92%)
Puts: 49 (8%)
Prior (08/14) 129
Calls: 72 (56%)
Puts: 57 (44%)
Current vs Prior +355.81%
Calls: +648.61% (Calls)
Puts: -14.04% (Puts)
Prior 7-Day Total 2,431
Calls: 1,983 (82%)
Puts: 448 (18%)
Prior 7-Day Average 347
Calls: 283 (82%)
Puts: 64 (18%)
Current vs Prior 7-Day Avg +69.31%
Calls: +90.27%
Puts: -23.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $96.2K
Calls: $86.4K (90%)
Puts: $9.8K (10%)
Prior (08/14) $32.4K
Calls: $29.5K (91%)
Puts: $2.9K (9%)
Current vs Prior +196.70%
Calls: +193.09%
Puts: +232.85%
Prior 7-Day Total $736.6K
Calls: $505.1K (69%)
Puts: $231.5K (31%)
Prior 7-Day Average $105.2K
Calls: $72.2K (69%)
Puts: $33.1K (31%)
Current vs Prior 7-Day Avg -8.61%
Calls: +19.68%
Puts: -70.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.09
Prior (08/14) 0.79
Current vs Prior -88.52%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -78.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 3,124
Calls: 1,226 (39%)
Puts: 1,898 (61%)
Prior (08/14) 1,607
Calls: 474 (29%)
Puts: 1,133 (71%)
Current vs Prior +94.40%
Prior 7-Day Total 17,619
Calls: 9,117 (52%)
Puts: 8,502 (48%)
Prior 7-Day Average 2,517
Calls: 1,302 (52%)
Puts: 1,214 (48%)
Current vs Prior 7-Day Avg +24.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.63% | 16.90%8.63% | 16.90%
Prior 6.94% | 15.54%6.94% | 15.54%
Current vs Prior +24.26% | +8.75%+24.26% | +8.75%
Prior 7-Day Avg 8.58% | 17.17%8.58% | 17.17%
Current vs 7-Day Avg +0.50% | -1.58%+0.50% | -1.58%
Prior 7-Day Eod 6.94% | 15.54%6.94% | 15.54%
Current vs 7-Day Eod +24.26% | +8.75%+24.26% | +8.75%
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 90% of dollar volume in calls ($86.4K) vs puts ($9.8K). Massive premium surge with dollar volume up 197% vs prior. Unusually high activity with volume up 356% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (539 calls vs 49 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 5 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2119.9023.50$21.7016.6%10.938
$75.00Aug 2124.9028.50$26.7013.5%10.923
$95.00Aug 215.909.20$7.5543.7%10.80--
$100.00Aug 212.355.70$4.0383.1%270.60235
$100.00Sep 186.6010.10$8.3541.9%370.5858
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 129, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 186.6010.10$8.3541.9%370.5858
$100.00Aug 212.355.70$4.0383.1%270.60235
$105.00Sep 183.808.00$5.9071.2%80.477
$120.00Sep 181.302.50$1.9063.2%50.2020
$120.00Aug 210.000.70$0.35200.0%40.0773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.100.80$0.45155.6%120.09656
$75.00Sep 180.151.10$0.63150.8%70.0619
$85.00Aug 210.000.05$0.03166.7%40.011.0K
$90.00Sep 181.154.10$2.63112.2%40.2252
$100.00Aug 210.803.70$2.25128.9%30.4088

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 28.1%, max 36.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1872.9%58.8%24.0%64293
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1883.1%61.0%36.3%321
$100.00Aug 21Sep 1872.9%58.8%24.0%488

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 2.70, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$1.35$3.65$1.3547%2.70$106.35
$100.00$105.00Sep 18$2.45$2.55$2.4558%1.04$102.45
$100.00$105.00Aug 21$2.30$2.70$2.3060%1.17$102.30
$110.00$120.00Sep 18$2.65$7.35$2.6538%2.77$112.65
$105.00$110.00Aug 21$1.40$3.60$1.4035%2.57$106.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$95.00Aug 21$1.23$3.77$1.2340%3.07$98.77
$95.00$90.00Aug 21$0.57$4.43$0.5720%7.77$94.43
$85.00$75.00Sep 18$0.80$9.20$0.8014%11.50$84.20
$100.00$95.00Sep 18$1.92$3.08$1.9242%1.60$98.08
$95.00$90.00Sep 18$1.50$3.50$1.5032%2.33$93.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.39, avg 0.31)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Aug 21$1.40$1.40$3.6065%0.39$106.40
$110.00$120.00Sep 18$2.65$2.65$7.3562%0.36$112.65
$105.00$110.00Sep 18$1.35$1.35$3.6553%0.37$106.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 18$1.20$1.20$3.8078%0.32$88.80
$90.00$85.00Aug 21$0.42$0.42$4.5891%0.09$89.58
$95.00$90.00Sep 18$1.50$1.50$3.5068%0.43$93.50
$100.00$95.00Sep 18$1.92$1.92$3.0858%0.62$98.08
$85.00$75.00Sep 18$0.80$0.80$9.2086%0.09$84.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.10, cheapest $3.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$4.3272.9%58.8%
$105.00Aug 21Sep 18$4.1772.3%60.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$3.8072.9%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.17% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$4.03$2.25$6.28$93.72$106.286.17%
$95.00Aug 21$7.55$1.02$8.57$86.43$103.578.42%
$100.00Sep 18$8.35$6.05$14.40$85.60$114.4014.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.72% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$80.00Aug 21$0.35$0.38$0.73$79.27$120.73
$110.00$80.00Aug 21$0.33$0.38$0.71$79.29$110.71
$110.00$90.00Aug 21$0.33$0.45$0.78$89.22$110.78
$120.00$90.00Aug 21$0.35$0.45$0.80$89.20$120.80
$110.00$95.00Aug 21$0.33$1.02$1.35$93.65$111.35
$120.00$95.00Aug 21$0.35$1.02$1.37$93.63$121.37
$105.00$90.00Aug 21$1.73$0.45$2.18$87.82$107.18
$120.00$75.00Sep 18$1.90$0.63$2.53$72.47$122.53
$105.00$80.00Aug 21$1.73$0.38$2.11$77.89$107.11
$105.00$95.00Aug 21$1.73$1.02$2.75$92.25$107.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.57, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/90105/110Aug 21$1.82$3.1856%0.57$88.18$106.82
90/95105/110Aug 21$1.97$3.0345%0.65$93.03$106.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 4.56, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.90$4.1050%4.56
$95.00$100.00$105.00Aug 21$1.22$3.7845%3.10
$100.00$105.00$110.00Sep 18$1.10$3.9020%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Aug 21$0.15$4.8519%32.33
$90.00$95.00$100.00Aug 21$0.66$4.3430%6.58
$85.00$90.00$95.00Sep 18$0.30$4.7018%15.67
$90.00$95.00$100.00Sep 18$0.42$4.5820%10.90
$80.00$85.00$90.00Aug 21$0.77$4.234%5.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.51, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.51$4.49
$110.00$120.001:2Aug 21-$0.37$9.63
$100.00$105.001:2Sep 18-$3.45$1.55
$105.00$110.001:2Sep 18-$3.20$1.80
$80.00$95.001:2Aug 21$6.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$0.23$4.77
$95.00$90.001:2Sep 18-$1.13$3.87
$100.00$95.001:2Sep 18-$2.21$2.79
$85.00$80.001:2Aug 21-$0.73$4.27
$100.00$95.001:2Aug 21$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.75%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.800.388.1%2.75%10.84%316
$105.00Sep 18$3.800.473.2%3.73%6.91%87
$120.00Sep 18$1.300.2017.9%1.28%19.19%520

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, 185 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 $75.00 01-15 call last traded $26.30 on 08/07 (now $30.10/$33.90) — try a limit near $30.10. Also watch the $75.00 08-21 call last traded $22.51 on 08/05 (now $24.90/$28.50) — try a limit near $24.90; the $85.00 01-15 call last traded $20.30 on 08/06 (now $23.60/$27.50) — try a limit near $23.60. Most tradeable put: the $90.00 10-16 put last traded $16.90 on 07/29 (now $3.10/$6.00) — try a limit near $4.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.35$5.70$4.03$2.05 08/07$0.70–$15.25$2.35235
$100.00Sep 18$6.60$10.10$8.35$6.50 08/06$3.22–$18.25$6.6058
$100.00Oct 16$9.40$13.00$11.20$8.90 08/06$6.20–$20.75$9.40--
$100.00Nov 20$13.00$16.50$14.75$12.11 08/07$9.10–$23.70$13.00--
$100.00Jan 15$15.90$19.90$17.90$15.11 08/07$12.60–$27.05$15.90--
$105.00Aug 21$0.05$3.40$1.73$1.85 08/06$0.57–$13.05$1.73--
$105.00Sep 18$3.80$8.00$5.90$6.90 07/30$2.75–$16.35$5.907
$105.00Oct 16$6.60$10.80$8.70$19.31 07/07$4.85–$18.70$8.70--
$105.00Nov 20$10.90$14.50$12.70$38.90 06/30$7.90–$21.80$12.70--
$105.00Jan 15$14.00$18.00$16.00$13.10 08/06$10.75–$25.25$14.00--
$95.00Aug 21$5.90$9.20$7.55$3.70 08/07$1.73–$18.35$5.90--
$95.00Sep 18$9.60$13.00$11.30$9.00 08/07$5.10–$21.05$9.60--
$95.00Oct 16$11.90$15.00$13.45$10.30 08/07$7.60–$23.45$11.90--
$95.00Nov 20$15.30$18.40$16.85$13.50 08/06$10.55–$26.55$15.30--
$95.00Jan 15$18.60$21.70$20.15$19.90 08/05$13.60–$29.50$19.90--
$110.00Aug 21$0.00$0.65$0.33$0.80 08/07$0.18–$10.75$0.33217
$110.00Sep 18$2.80$6.30$4.55$10.40 07/24$2.00–$13.95$4.5516
$110.00Oct 16$5.30$9.00$7.15$7.59 07/31$3.95–$16.65$7.15--
$110.00Nov 20$8.80$12.30$10.55$9.21 08/07$6.95–$19.70$9.21--
$110.00Jan 15$12.00$16.10$14.05$10.30 08/06$9.65–$23.30$12.00--
$90.00Aug 21$9.90$13.70$11.80$8.05 08/06$2.78–$21.95$9.90--
$90.00Sep 18$13.00$16.40$14.70$11.50 07/30$7.10–$24.30$13.00--
$90.00Oct 16$14.60$18.50$16.55$39.46 06/22$9.00–$26.15$16.55--
$90.00Jan 15$21.20$24.70$22.95$19.85 08/07$15.05–$31.90$21.20--
$115.00Aug 21$0.00$0.70$0.35$0.48 08/07$0.18–$8.70$0.35--
$115.00Sep 18$1.55$3.50$2.53$2.00 08/06$1.63–$12.15$2.00--
$115.00Oct 16$3.80$7.40$5.60$5.35 08/03$3.28–$14.65$5.3583
$115.00Nov 20$6.90$11.00$8.95$11.60 07/27$5.65–$17.80$8.95--
$115.00Jan 15$10.70$14.50$12.60$12.98 08/04$8.80–$21.40$12.60--
$85.00Aug 21$14.80$18.60$16.70$8.00 08/06$5.05–$26.05$14.80--
$85.00Sep 18$16.50$19.90$18.20$10.70 08/03$8.75–$28.05$16.50--
$85.00Oct 16$18.00$21.30$19.65$35.23 06/12$11.25–$29.45$19.6512
$85.00Jan 15$23.60$27.50$25.55$20.30 08/06$17.10–$35.05$23.6059
$120.00Aug 21$0.00$0.70$0.35$0.64 08/07$0.08–$7.00$0.3573
$120.00Sep 18$1.30$2.50$1.90$2.35 08/07$1.25–$10.20$1.9020
$120.00Oct 16$3.30$4.80$4.05$4.65 08/07$2.75–$12.85$4.05245
$120.00Nov 20$5.60$9.50$7.55$11.10 07/17$5.05–$16.40$7.55--
$120.00Jan 15$8.80$13.00$10.90$9.99 08/06$7.45–$19.35$9.99118
$80.00Aug 21$19.90$23.50$21.70$17.00 08/05$8.25–$29.95$19.908
$80.00Sep 18$20.80$24.70$22.75$29.25 07/23$11.60–$31.65$22.75--
$80.00Oct 16$22.00$25.60$23.80$27.50 07/24$13.55–$32.90$23.80--
$80.00Jan 15$27.00$30.10$28.55$21.20 08/06$19.70–$38.05$27.00--
$125.00Aug 21$0.00$0.95$0.48$1.25 07/28$0.13–$5.65$0.48--
$125.00Sep 18$0.20$2.80$1.50$3.10 07/30$1.10–$8.90$1.50--
$125.00Oct 16$1.80$4.10$2.95$8.30 07/17$2.08–$11.50$2.95--
$125.00Nov 20$4.80$8.30$6.55$12.60 07/08$4.33–$14.55$6.55--
$125.00Jan 15$7.80$11.50$9.65$8.85 08/06$6.80–$17.95$8.85--
$75.00Aug 21$24.90$28.50$26.70$22.51 08/05$11.85–$34.50$24.903
$75.00Oct 16$26.30$29.30$27.80$46.38 06/22$16.50–$36.70$27.80--
$75.00Nov 20$28.50$31.30$29.90$47.50 07/02$19.10–$38.95$29.90--
$75.00Jan 15$30.10$33.90$32.00$26.30 08/07$21.70–$41.20$30.1071
$130.00Aug 21$0.00$0.95$0.48$0.30 08/07$0.05–$4.25$0.30--
$130.00Sep 18$0.20$1.90$1.05$1.50 08/07$0.85–$7.40$1.05--
$130.00Oct 16$0.60$4.70$2.65$2.80 08/07$1.43–$10.00$2.65--
$130.00Nov 20$3.80$6.80$5.30$7.50 07/17$3.55–$13.25$5.30--
$130.00Jan 15$6.20$10.40$8.30$8.39 08/06$6.00–$16.40$8.30--
$70.00Aug 21$29.90$33.50$31.70$15.90 07/29$15.35–$39.20$29.90--
$70.00Nov 20$32.20$36.10$34.15$29.14 08/07$22.05–$42.60$32.20--
$70.00Jan 15$34.00$37.50$35.75$28.79 08/07$24.10–$44.60$34.00--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.35$0.03--
$135.00Sep 18$0.00$2.00$1.00$2.50 07/31$0.88–$5.60$1.00--
$135.00Oct 16$0.60$3.90$2.25$7.60 07/21$1.33–$8.75$2.25--
$135.00Nov 20$3.00$5.90$4.45$16.71 07/02$2.93–$11.85$4.45--
$135.00Jan 15$5.60$9.20$7.40$13.71 07/08$5.15–$15.20$7.40--
$65.00Aug 21$34.90$38.50$36.70$34.29 07/16$19.80–$44.00$34.90--
$65.00Jan 15$38.10$41.40$39.75$38.90 07/17$26.90–$48.05$38.90--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.30$0.03--
$140.00Sep 18$0.00$1.00$0.50$0.95 08/07$0.50–$5.30$0.50--
$140.00Oct 16$0.80$2.50$1.65$3.93 07/17$1.33–$7.90$1.65--
$140.00Nov 20$2.30$5.20$3.75$5.30 07/30$2.38–$10.40$3.75--
$140.00Jan 15$4.70$7.10$5.90$7.44 08/05$4.70–$13.80$5.90--
$60.00Sep 18$40.50$43.70$42.10$36.00 08/05$25.25–$49.15$40.50--
$60.00Jan 15$42.70$44.90$43.80$39.18 07/17$29.90–$51.95$42.70--
$145.00Aug 21$0.00$0.95$0.48$0.34 07/28$0.18–$2.17$0.34--
$145.00Oct 16$0.45$2.25$1.35$3.00 07/28$1.27–$6.80$1.35--
$145.00Jan 15$4.30$7.40$5.85$6.15 08/06$4.22–$12.45$5.85--
$55.00Nov 20$45.50$49.30$47.40$45.01 07/17$31.35–$55.05$45.50--
$150.00Aug 21$0.00$2.15$1.08$1.46 07/15$0.28–$2.15$1.08--
$150.00Sep 18$0.00$1.35$0.68$1.20 08/04$0.33–$4.10$0.68--
$150.00Oct 16$0.45$1.80$1.13$2.73 07/27$0.60–$6.50$1.13--
$150.00Nov 20$1.55$4.20$2.88$13.90 06/23$1.70–$8.80$2.88--
$150.00Jan 15$3.60$6.80$5.20$6.70 08/05$3.63–$11.50$5.20--
$50.00Nov 20$50.40$53.50$51.95$50.84 07/17$34.95–$59.65$50.84--
$50.00Jan 15$50.80$54.60$52.70$58.70 07/08$36.75–$60.45$52.70--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.28–$1.50$1.08--
$155.00Oct 16$0.00$1.85$0.93$6.28 07/14$0.75–$5.70$0.93--
$155.00Nov 20$1.50$3.10$2.30$15.00 06/24$1.48–$7.85$2.30--
$155.00Jan 15$2.65$6.20$4.43$5.10 08/03$2.93–$10.65$4.43--
$160.00Aug 21$0.00$2.15$1.08$3.40 07/06$0.38–$1.45$1.08--
$160.00Oct 16$0.00$2.85$1.43$9.00 06/17$0.63–$4.50$1.43--
$160.00Nov 20$1.05$2.80$1.92$12.57 07/06$1.53–$7.25$1.92--
$160.00Jan 15$2.60$5.20$3.90$8.45 07/16$2.63–$10.10$3.90--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.70–$1.30$0.50--
$165.00Oct 16$0.00$1.45$0.73$1.85 08/05$0.60–$4.55$0.73--
$165.00Nov 20$0.60$2.55$1.58$11.37 06/17$1.58–$6.75$1.58--
$165.00Jan 15$2.15$4.80$3.47$9.84 07/07$2.45–$8.95$3.47--
$165.00Sep 18$0.00$0.20$0.10--$0.10–$0.10—--1
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.48–$1.23$1.08--
$170.00Oct 16$0.00$1.40$0.70$4.19 07/17$0.68–$4.05$0.70--
$170.00Nov 20$0.35$3.10$1.73$11.60 06/24$1.10–$5.80$1.73--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$0.80$3.70$2.25$12.30 08/06$2.25–$20.25$2.2588
$100.00Sep 18$4.30$7.80$6.05$14.40 08/06$6.05–$21.85$6.05--
$100.00Oct 16$7.00$11.20$9.10$16.57 07/27$9.10–$24.50$9.10--
$100.00Nov 20$10.40$14.30$12.35$10.10 06/26$12.35–$26.80$10.40--
$100.00Jan 15$13.20$17.30$15.25$22.76 08/04$15.25–$28.85$15.25--
$105.00Aug 21$3.30$6.20$4.75$16.90 07/28$4.75–$24.00$4.75--
$105.00Sep 18$7.10$10.60$8.85$14.40 07/24$8.85–$25.95$8.85--
$105.00Oct 16$9.70$13.20$11.45$17.00 07/24$11.45–$27.90$11.45--
$105.00Nov 20$13.60$16.60$15.10$12.00 06/25$15.10–$30.45$13.60--
$105.00Jan 15$16.10$20.00$18.05$16.60 07/02$18.05–$32.10$16.60--
$95.00Aug 21$0.00$2.05$1.02$7.50 08/07$1.02–$16.05$1.02--
$95.00Sep 18$2.65$5.60$4.13$12.10 08/06$4.13–$18.75$4.1321
$95.00Oct 16$4.60$8.00$6.30$14.90 08/06$6.30–$20.60$6.30--
$95.00Nov 20$8.00$11.10$9.55$8.50 06/24$9.55–$23.25$8.50--
$95.00Jan 15$10.50$14.00$12.25$9.77 07/02$12.25–$25.30$10.50--
$110.00Aug 21$7.00$10.20$8.60$13.70 07/24$8.60–$28.40$8.60--
$110.00Oct 16$12.90$16.90$14.90$25.17 07/17$14.90–$32.10$14.90--
$110.00Nov 20$16.20$20.00$18.10$16.40 06/18$18.10–$34.20$16.40--
$110.00Jan 15$19.50$23.10$21.30$24.00 07/13$21.30–$36.00$21.30--
$90.00Aug 21$0.10$0.80$0.45$3.60 08/07$0.45–$12.65$0.45656
$90.00Sep 18$1.15$4.10$2.63$7.20 08/07$2.63–$15.35$2.6352
$90.00Oct 16$3.10$6.00$4.55$16.90 07/29$4.55–$17.25$4.5526
$90.00Nov 20$5.80$8.90$7.35$11.55 07/08$7.35–$19.85$7.35--
$90.00Jan 15$8.40$12.20$10.30$7.50 06/30$10.30–$21.75$8.40--
$115.00Aug 21$11.60$14.90$13.25$20.10 07/16$13.25–$33.15$13.25--
$115.00Oct 16$16.40$20.40$18.40$26.80 07/17$18.40–$36.00$18.40--
$115.00Nov 20$19.50$23.50$21.50$17.30 06/26$21.50–$38.05$19.50--
$115.00Jan 15$22.80$26.50$24.65$24.43 07/07$24.65–$40.05$24.43--
$85.00Aug 21$0.00$0.05$0.03$2.20 08/07$0.03–$9.70$0.031.0K
$85.00Sep 18$0.45$2.40$1.43$5.70 08/07$1.43–$12.15$1.434
$85.00Oct 16$1.45$4.40$2.93$12.37 07/29$2.93–$14.25$2.93--
$85.00Jan 15$6.40$9.50$7.95$8.90 06/23$7.95–$18.80$7.95--
$120.00Aug 21$16.60$20.20$18.40$9.00 07/01$17.95–$37.85$16.60--
$120.00Nov 20$23.00$27.00$25.00$24.78 07/07$25.00–$42.15$24.78--
$120.00Jan 15$26.00$29.50$27.75$30.92 07/08$27.75–$44.10$27.75--
$80.00Aug 21$0.00$0.75$0.38$1.22 08/07$0.23–$6.80$0.38--
$80.00Oct 16$0.95$2.80$1.88$2.75 07/01$1.88–$11.60$1.88--
$80.00Nov 20$2.55$5.20$3.88$8.00 08/07$3.88–$13.85$3.88--
$80.00Jan 15$4.90$7.50$6.20$8.05 07/07$6.20–$15.90$6.20--
$125.00Aug 21$22.10$25.40$23.75$28.70 08/05$21.05–$42.70$23.75--
$125.00Oct 16$24.80$27.80$26.30$18.60 06/26$26.30–$44.75$24.80--
$125.00Nov 20$26.80$30.70$28.75$25.30 06/17$28.75–$46.55$26.80--
$125.00Jan 15$29.80$33.50$31.65$25.10 06/29$31.65–$48.15$29.80--
$75.00Aug 21$0.00$0.95$0.48$0.60 08/07$0.30–$4.60$0.48--
$75.00Sep 18$0.15$1.10$0.63$2.60 08/07$0.63–$7.20$0.6319
$75.00Oct 16$0.45$1.80$1.13$7.37 07/29$1.13–$8.80$1.13--
$75.00Nov 20$1.90$3.60$2.75$8.40 07/30$2.75–$11.35$2.75--
$75.00Jan 15$3.20$6.10$4.65$8.20 07/20$4.65–$13.05$4.65--
$130.00Aug 21$26.50$30.40$28.45$29.00 07/24$25.00–$47.55$28.45--
$130.00Nov 20$30.80$34.80$32.80$25.60 06/26$32.80–$51.00$30.80--
$130.00Jan 15$34.60$36.70$35.65$36.60 07/13$35.65–$52.50$35.65--
$70.00Aug 21$0.00$0.15$0.08$0.23 08/07$0.08–$3.22$0.08--
$70.00Sep 18$0.00$0.60$0.30$1.62 08/07$0.30–$5.30$0.3011
$70.00Oct 16$0.00$1.70$0.85$2.10 07/14$0.85–$6.80$0.85--
$70.00Nov 20$1.10$2.50$1.80$3.10 07/14$1.80–$9.20$1.80--
$70.00Jan 15$2.25$4.40$3.33$7.48 08/05$3.33–$10.55$3.33--
$135.00Aug 21$31.50$35.40$33.45$30.12 07/21$29.10–$52.55$31.50--
$135.00Nov 20$35.30$38.90$37.10$37.60 07/07$36.90–$55.40$37.10--
$135.00Jan 15$38.50$40.50$39.50$33.60 06/23$39.50–$56.70$38.50--
$65.00Aug 21$0.00$1.15$0.57$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$1.25$0.63$1.40 07/15$0.63–$5.25$0.63--
$65.00Jan 15$1.65$2.95$2.30$7.78 07/29$2.30–$8.25$2.30--
$140.00Aug 21$36.50$40.40$38.45$21.10 06/30$34.00–$57.30$36.50--
$140.00Nov 20$39.30$43.10$41.20$27.90 07/01$40.75–$59.95$39.30--
$60.00Sep 18$0.00$2.15$1.08$1.00 08/04$0.57–$2.38$1.00--
$60.00Nov 20$0.00$1.80$0.90$2.15 07/27$0.90–$5.35$0.90--
$60.00Jan 15$0.95$2.30$1.63$1.70 06/18$1.63–$6.35$1.63--
$145.00Aug 21$41.50$44.60$43.05$25.40 06/29$38.15–$62.25$41.50--
$145.00Oct 16$42.40$46.20$44.30$32.60 06/26$42.45–$63.40$42.40--
$145.00Nov 20$43.70$47.60$45.65$36.10 06/22$44.20–$64.55$43.70--
$55.00Sep 18$0.05$0.40$0.23$0.84 07/28$0.23–$1.53$0.23--
$55.00Nov 20$0.00$1.45$0.73$3.00 07/29$0.73–$3.53$0.73--
$55.00Jan 15$0.00$2.05$1.02$4.60 07/29$1.02–$4.15$1.02--
$150.00Oct 16$47.10$51.00$49.05$36.40 06/26$45.95–$68.05$47.10--
$150.00Nov 20$48.20$51.20$49.70$39.50 06/18$48.30–$69.15$48.20--
$150.00Jan 15$50.00$53.70$51.85$40.60 06/24$51.30–$70.25$50.00--
$50.00Jan 15$0.00$1.70$0.85$3.20 07/29$0.85–$3.00$0.85--
$155.00Oct 16$52.30$55.60$53.95$40.10 06/26$50.60–$72.85$52.30--
$155.00Nov 20$53.30$56.30$54.80$45.80 06/17$52.90–$73.95$53.30--
$160.00Oct 16$56.70$60.60$58.65$43.20 06/26$55.10–$77.80$56.70--
$165.00Sep 18$61.20$65.40$63.30$79.20 08/06$58.00–$82.55$63.30--
$165.00Oct 16$61.60$65.40$63.50$45.90 06/25$59.55–$82.70$61.60--
$165.00Nov 20$62.70$65.80$64.25$49.70 06/23$61.35–$83.45$62.70--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$170.00Nov 20$67.70$70.60$69.15$52.70 06/26$65.80–$88.20$67.70--

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 539
Total Puts 49
Put/Call Ratio 0.09
Net Difference 490

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,983
Total Puts 448
Average Put/Call Ratio 0.43
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