Tour v509
KLIC
KULICKE & SOFFA INDS
$92.06 -9.54%
$93.16 (+1.19%)🌙
as of 08/18 06:42 PM
(8/17 18:41) ◀
|
Tuesday, August 18, 2026 (6:42pm)
January 2026
|
▶ (8/19 18:41)
◀ 8/18 18:42 ▶

Option Volume

Detail
ℹ
Current (08/18) 547
Calls: 186 (34%)
Puts: 361 (66%)
Prior (08/17) 588
Calls: 539 (92%)
Puts: 49 (8%)
Current vs Prior -6.97%
Calls: -65.49% (Calls)
Puts: +636.73% (Puts)
Prior 7-Day Total 2,632
Calls: 2,270 (86%)
Puts: 362 (14%)
Prior 7-Day Average 376
Calls: 324 (86%)
Puts: 51 (14%)
Current vs Prior 7-Day Avg +45.48%
Calls: -42.64%
Puts: +598.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $165.2K
Calls: $71.9K (44%)
Puts: $93.2K (56%)
Prior (08/17) $96.2K
Calls: $86.4K (90%)
Puts: $9.8K (10%)
Current vs Prior +71.76%
Calls: -16.69%
Puts: +850.49%
Prior 7-Day Total $573.6K
Calls: $467.7K (82%)
Puts: $105.9K (18%)
Prior 7-Day Average $81.9K
Calls: $66.8K (82%)
Puts: $15.1K (18%)
Current vs Prior 7-Day Avg +101.56%
Calls: +7.67%
Puts: +516.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.94
Prior (08/17) 0.09
Current vs Prior +2034.95%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +434.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 2,615
Calls: 727 (28%)
Puts: 1,888 (72%)
Prior (08/17) 3,124
Calls: 1,226 (39%)
Puts: 1,898 (61%)
Current vs Prior -16.29%
Prior 7-Day Total 16,947
Calls: 8,444 (50%)
Puts: 8,503 (50%)
Prior 7-Day Average 2,421
Calls: 1,206 (50%)
Puts: 1,214 (50%)
Current vs Prior 7-Day Avg +8.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.70% | 14.34%5.70% | 14.34%
Prior 8.63% | 16.90%8.63% | 16.90%
Current vs Prior -33.90% | -15.16%-33.90% | -15.16%
Prior 7-Day Avg 8.08% | 16.66%8.08% | 16.66%
Current vs 7-Day Avg -29.38% | -13.96%-29.38% | -13.96%
Prior 7-Day Eod 8.63% | 16.90%8.63% | 16.90%
Current vs 7-Day Eod -33.90% | -15.16%-33.90% | -15.16%
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 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

Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (102% higher). Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 2035% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 4 found (avg delta 0.62, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 189.2012.10$10.6527.2%10.70--
$90.00Aug 211.904.90$3.4088.2%50.62--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1810.0012.70$11.3523.8%10.6343
$95.00Sep 186.709.80$8.2537.6%10.5422

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 465, top 293)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.050.35$0.20150.0%820.08229
$110.00Aug 210.001.00$0.50200.0%150.09--
$100.00Sep 182.455.50$3.9876.6%130.3662
$95.00Aug 210.753.10$1.93121.8%90.3657
$90.00Aug 211.904.90$3.4088.2%50.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.103.60$1.85189.2%2930.39644
$90.00Sep 184.306.90$5.6046.4%120.4254
$75.00Sep 180.001.15$0.57201.8%90.0817
$80.00Sep 180.552.60$1.58129.7%80.18--
$85.00Sep 181.854.70$3.2886.9%40.304

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 45.0%, max 61.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 18101.5%62.9%61.3%1157
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1878.5%61.0%28.6%305698

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.40, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Aug 21$1.47$3.53$1.4762%2.40$91.47
$105.00$110.00Sep 18$0.42$4.58$0.4226%10.90$105.42
$95.00$100.00Sep 18$1.32$3.68$1.3246%2.79$96.32
$85.00$95.00Sep 18$5.35$4.65$5.3570%0.87$90.35
$100.00$105.00Sep 18$1.58$3.42$1.5836%2.16$101.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$0.12$4.88$0.128%40.67$74.88
$100.00$95.00Sep 18$3.10$1.90$3.1063%0.61$96.90
$95.00$90.00Sep 18$2.65$2.35$2.6554%0.89$92.35
$80.00$75.00Sep 18$1.01$3.99$1.0118%3.95$78.99
$90.00$85.00Sep 18$2.32$2.68$2.3242%1.16$87.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.53, avg 0.40)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$100.00Aug 21$1.73$1.73$3.2764%0.53$96.73
$100.00$105.00Sep 18$1.58$1.58$3.4264%0.46$101.58
$95.00$100.00Sep 18$1.32$1.32$3.6854%0.36$96.32
$105.00$110.00Sep 18$0.42$0.42$4.5874%0.09$105.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Aug 21$1.60$1.60$3.4061%0.47$88.40
$85.00$80.00Sep 18$1.70$1.70$3.3070%0.52$83.30
$90.00$85.00Sep 18$2.32$2.32$2.6858%0.87$87.68
$80.00$75.00Sep 18$1.01$1.01$3.9982%0.25$78.99
$75.00$70.00Sep 18$0.12$0.12$4.8892%0.02$74.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.56, cheapest $3.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$3.37101.5%62.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$3.7578.5%61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.70% of stock, avg 13.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.40$1.85$5.25$84.75$95.255.70%
$95.00Sep 18$5.30$8.25$13.55$81.45$108.5514.72%
$85.00Sep 18$10.65$3.28$13.93$71.07$98.9315.13%
$100.00Sep 18$3.98$11.35$15.33$84.67$115.3316.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.41% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Aug 21$0.20$0.18$0.38$79.62$100.38
$100.00$85.00Aug 21$0.20$0.25$0.45$84.55$100.45
$110.00$80.00Aug 21$0.50$0.18$0.68$79.32$110.68
$110.00$85.00Aug 21$0.50$0.25$0.75$84.25$110.75
$110.00$70.00Sep 18$1.98$0.45$2.43$67.57$112.43
$110.00$75.00Sep 18$1.98$0.57$2.55$72.45$112.55
$95.00$85.00Aug 21$1.93$0.25$2.18$82.82$97.18
$100.00$90.00Aug 21$0.20$1.85$2.05$87.95$102.05
$95.00$80.00Aug 21$1.93$0.18$2.11$77.89$97.11
$110.00$90.00Aug 21$0.50$1.85$2.35$87.65$112.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.74, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/85105/110Sep 18$2.12$2.8844%0.74$82.88$107.12
75/80105/110Sep 18$1.43$3.5756%0.40$78.57$106.43
70/75105/110Sep 18$0.54$4.4666%0.12$74.46$105.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 14.15, cheapest $0.33)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$1.16$3.8415%3.31
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.33$4.6724%14.15
$90.00$95.00$100.00Sep 18$0.45$4.5521%10.11
$80.00$85.00$90.00Sep 18$0.62$4.3824%7.06
$75.00$80.00$85.00Sep 18$0.69$4.3121%6.25
$80.00$85.00$90.00Aug 21$1.53$3.4734%2.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.46, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.46$4.54
$100.00$105.001:2Sep 18-$0.82$4.18
$100.00$110.001:2Aug 21-$0.80$9.20
$105.00$110.001:2Sep 18-$1.56$3.44
$95.00$100.001:2Sep 18-$2.66$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$0.96$4.04
$85.00$80.001:2Aug 21-$0.11$4.89
$75.00$70.001:2Sep 18-$0.33$4.67
$95.00$90.001:2Sep 18-$2.95$2.05
$85.00$80.001:2Sep 18$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.66%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$2.450.368.6%2.66%11.29%1362
$110.00Sep 18$1.300.2119.5%1.41%20.90%317
$95.00Sep 18$3.400.463.2%3.69%6.89%2--
$105.00Sep 18$1.300.2614.1%1.41%15.47%313
$95.00Aug 21$0.750.363.2%0.81%4.01%957

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. 187 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 $95.00 01-15 call last traded $19.90 on 08/05 (now $13.00/$15.40) — try a limit near $14.20. Also watch the $80.00 10-16 call last traded $27.50 on 07/24 (now $14.40/$17.70) — try a limit near $16.05; the $115.00 01-15 call last traded $12.98 on 08/04 (now $6.90/$9.60) — try a limit near $8.25. Most tradeable put: the $105.00 01-15 put last traded $16.60 on 07/02 (now $22.30/$23.80) — try a limit near $22.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$1.90$4.90$3.40$8.05 08/06$2.78–$20.60$3.40--
$90.00Sep 18$5.80$9.40$7.60$11.50 07/30$7.10–$22.65$7.60--
$90.00Oct 16$8.70$12.00$10.35$39.46 06/22$9.00–$24.45$10.35--
$90.00Jan 15$14.90$18.40$16.65$19.85 08/07$15.05–$30.35$16.65--
$90.00Nov 20$11.90$14.90$13.40--$13.40–$13.40—$11.905
$95.00Aug 21$0.75$3.10$1.93$3.70 08/07$1.73–$16.75$1.9357
$95.00Sep 18$3.40$7.20$5.30$9.00 08/07$5.10–$19.75$5.30--
$95.00Oct 16$6.60$9.80$8.20$10.30 08/07$7.60–$21.75$8.2026
$95.00Nov 20$9.80$13.00$11.40$13.50 08/06$10.55–$24.70$11.40--
$95.00Jan 15$13.00$15.40$14.20$19.90 08/05$13.60–$28.10$14.2015
$85.00Aug 21$5.40$8.80$7.10$8.00 08/06$5.05–$23.50$7.10--
$85.00Sep 18$9.20$12.10$10.65$10.70 08/03$8.75–$26.00$10.65--
$85.00Oct 16$11.40$14.50$12.95$35.23 06/12$11.25–$27.45$12.95--
$85.00Jan 15$17.20$20.50$18.85$20.30 08/06$17.10–$33.40$18.85--
$100.00Aug 21$0.05$0.35$0.20$2.05 08/07$0.20–$13.40$0.20229
$100.00Sep 18$2.45$5.50$3.98$6.50 08/06$3.22–$17.10$3.9862
$100.00Oct 16$4.20$7.80$6.00$8.90 08/06$6.00–$19.55$6.0033
$100.00Nov 20$8.30$11.10$9.70$12.11 08/07$9.10–$22.25$9.70--
$100.00Jan 15$11.20$13.80$12.50$15.11 08/07$12.50–$25.80$12.50--
$80.00Aug 21$10.30$13.50$11.90$17.00 08/05$8.25–$27.80$11.90--
$80.00Sep 18$12.30$15.60$13.95$29.25 07/23$11.60–$29.60$13.95--
$80.00Oct 16$14.40$17.70$16.05$27.50 07/24$13.55–$31.00$16.0511
$80.00Jan 15$19.60$23.00$21.30$21.20 08/06$19.70–$36.40$21.20--
$105.00Aug 21$0.00$0.60$0.30$1.85 08/06$0.30–$11.05$0.30--
$105.00Sep 18$1.30$3.50$2.40$6.90 07/30$2.40–$14.50$2.4013
$105.00Oct 16$3.30$6.30$4.80$19.31 07/07$4.80–$16.75$4.80--
$105.00Nov 20$6.50$9.20$7.85$38.90 06/30$7.85–$20.00$7.85--
$105.00Jan 15$9.60$12.90$11.25$13.10 08/06$10.75–$23.60$11.25--
$75.00Aug 21$15.30$18.50$16.90$22.51 08/05$11.85–$32.10$16.90--
$75.00Oct 16$17.60$21.00$19.30$46.38 06/22$16.50–$34.65$19.30--
$75.00Nov 20$20.10$23.40$21.75$47.50 07/02$19.10–$36.85$21.75--
$75.00Jan 15$22.50$26.00$24.25$26.30 08/07$21.70–$39.50$24.25--
$110.00Aug 21$0.00$1.00$0.50$0.80 08/07$0.18–$9.20$0.50--
$110.00Sep 18$1.30$2.65$1.98$10.40 07/24$1.98–$12.55$1.9817
$110.00Oct 16$2.25$5.20$3.73$7.59 07/31$3.73–$15.15$3.73--
$110.00Nov 20$4.70$7.60$6.15$9.21 08/07$6.15–$18.45$6.1514
$110.00Jan 15$8.90$11.50$10.20$10.30 08/06$9.65–$21.75$10.20--
$70.00Aug 21$20.30$23.50$21.90$15.90 07/29$15.35–$36.85$20.30--
$70.00Nov 20$23.80$26.80$25.30$29.14 08/07$22.05–$40.55$25.30--
$70.00Jan 15$25.90$28.80$27.35$28.79 08/07$24.10–$42.90$27.35--
$115.00Aug 21$0.00$0.50$0.25$0.48 08/07$0.18–$7.15$0.25--
$115.00Sep 18$0.50$1.80$1.15$2.00 08/06$1.15–$10.70$1.15--
$115.00Oct 16$2.35$3.80$3.08$5.35 08/03$3.08–$13.65$3.08--
$115.00Nov 20$4.80$6.80$5.80$11.60 07/27$5.65–$16.60$5.80--
$115.00Jan 15$6.90$9.60$8.25$12.98 08/04$8.25–$19.95$8.25114
$65.00Aug 21$25.20$28.50$26.85$34.29 07/16$19.80–$41.70$26.85--
$65.00Jan 15$29.40$32.10$30.75$38.90 07/17$26.90–$46.35$30.75--
$120.00Aug 21$0.00$0.75$0.38$0.64 08/07$0.08–$5.60$0.38--
$120.00Sep 18$0.05$2.05$1.05$2.35 08/07$1.05–$8.85$1.05--
$120.00Oct 16$1.60$3.10$2.35$4.65 08/07$2.35–$11.90$2.35--
$120.00Nov 20$3.10$6.00$4.55$11.10 07/17$4.55–$15.40$4.55--
$120.00Jan 15$6.60$7.70$7.15$9.99 08/06$7.15–$18.40$7.15--
$60.00Sep 18$30.50$33.80$32.15$36.00 08/05$25.25–$47.00$32.15--
$60.00Jan 15$33.20$36.50$34.85$39.18 07/17$29.90–$50.05$34.85--
$125.00Aug 21$0.00$0.95$0.48$1.25 07/28$0.13–$4.50$0.48--
$125.00Sep 18$0.00$1.45$0.73$3.10 07/30$0.73–$7.80$0.73--
$125.00Oct 16$0.55$2.80$1.67$8.30 07/17$1.67–$9.95$1.67--
$125.00Nov 20$2.40$5.10$3.75$12.60 07/08$3.75–$13.70$3.75--
$125.00Jan 15$4.90$7.60$6.25$8.85 08/06$6.25–$16.80$6.25--
$55.00Nov 20$36.30$39.10$37.70$45.01 07/17$31.35–$52.80$37.70--
$130.00Aug 21$0.00$1.95$0.98$0.30 08/07$0.05–$3.50$0.30--
$130.00Sep 18$0.00$1.40$0.70$1.50 08/07$0.70–$6.70$0.70--
$130.00Oct 16$0.40$3.40$1.90$2.80 08/07$1.43–$9.35$1.90--
$130.00Nov 20$1.75$4.50$3.13$7.50 07/17$3.13–$12.45$3.13--
$130.00Jan 15$4.90$7.00$5.95$8.39 08/06$5.95–$15.75$5.95131
$50.00Nov 20$41.00$44.30$42.65$50.84 07/17$34.95–$57.30$42.65--
$50.00Jan 15$41.60$44.90$43.25$58.70 07/08$36.75–$58.25$43.25--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$3.35$0.03--
$135.00Sep 18$0.00$1.35$0.68$2.50 07/31$0.68–$5.55$0.68--
$135.00Oct 16$0.25$3.00$1.63$7.60 07/21$1.33–$8.25$1.63--
$135.00Nov 20$1.50$3.70$2.60$16.71 07/02$2.60–$11.20$2.60--
$135.00Jan 15$4.10$6.00$5.05$13.71 07/08$5.05–$14.35$5.05--
$140.00Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$2.55$0.03--
$140.00Sep 18$0.00$1.35$0.68$0.95 08/07$0.50–$4.90$0.68--
$140.00Oct 16$0.80$1.60$1.20$3.93 07/17$1.20–$7.45$1.20--
$140.00Nov 20$1.00$3.40$2.20$5.30 07/30$2.20–$9.65$2.20--
$140.00Jan 15$2.95$5.20$4.08$7.44 08/05$4.08–$13.05$4.08--
$145.00Aug 21$0.00$2.15$1.08$0.34 07/28$0.18–$2.13$0.34--
$145.00Oct 16$0.00$1.60$0.80$3.00 07/28$0.80–$6.55$0.80--
$145.00Jan 15$2.90$4.60$3.75$6.15 08/06$3.75–$12.20$3.75--
$150.00Aug 21$0.00$2.15$1.08$1.46 07/15$0.28–$1.78$1.08--
$150.00Sep 18$0.00$1.35$0.68$1.20 08/04$0.33–$3.68$0.68--
$150.00Oct 16$0.00$1.45$0.73$2.73 07/27$0.60–$5.25$0.73--
$150.00Nov 20$1.20$1.95$1.58$13.90 06/23$1.58–$8.30$1.58--
$150.00Jan 15$2.25$4.10$3.18$6.70 08/05$3.18–$10.85$3.18--
$155.00Aug 21$0.00$2.15$1.08$7.80 06/29$0.28–$1.43$1.08--
$155.00Oct 16$0.00$1.45$0.73$6.28 07/14$0.73–$4.75$0.73--
$155.00Nov 20$0.05$2.00$1.02$15.00 06/24$1.02–$7.05$1.02--
$155.00Jan 15$2.15$3.20$2.68$5.10 08/03$2.68–$10.20$2.68--
$160.00Aug 21$0.00$2.15$1.08$3.40 07/06$0.38–$1.45$1.08--
$160.00Oct 16$0.00$1.35$0.68$9.00 06/17$0.63–$4.50$0.68--
$160.00Nov 20$0.60$1.75$1.18$12.57 07/06$1.18–$6.60$1.18--
$160.00Jan 15$1.50$3.00$2.25$8.45 07/16$2.25–$9.20$2.25--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.70–$1.25$0.50--
$165.00Oct 16$0.00$1.35$0.68$1.85 08/05$0.60–$3.78$0.68--
$165.00Nov 20$0.00$3.00$1.50$11.37 06/17$1.50–$5.60$1.50--
$165.00Jan 15$1.15$3.50$2.33$9.84 07/07$2.33–$8.45$2.33--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.48–$1.18$1.08--
$170.00Oct 16$0.00$1.15$0.57$4.19 07/17$0.57–$3.05$0.57--
$170.00Nov 20$0.00$2.00$1.00$11.60 06/24$1.00–$5.20$1.00--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$0.10$3.60$1.85$3.60 08/07$0.45–$12.65$1.85644
$90.00Sep 18$4.30$6.90$5.60$7.20 08/07$2.63–$15.35$5.6054
$90.00Oct 16$6.20$9.50$7.85$16.90 07/29$4.55–$17.25$7.85--
$90.00Nov 20$8.90$12.30$10.60$11.55 07/08$7.35–$19.85$10.60--
$90.00Jan 15$11.80$15.00$13.40$7.50 06/30$10.30–$21.75$11.80--
$95.00Aug 21$2.70$5.40$4.05$7.50 08/07$1.02–$16.05$4.05--
$95.00Sep 18$6.70$9.80$8.25$12.10 08/06$4.13–$18.75$8.2522
$95.00Oct 16$9.00$12.40$10.70$14.90 08/06$6.30–$20.60$10.7012
$95.00Nov 20$11.90$15.20$13.55$8.50 06/24$9.55–$23.25$11.90--
$95.00Jan 15$14.60$17.90$16.25$9.77 07/02$12.25–$25.30$14.60--
$85.00Aug 21$0.00$0.50$0.25$2.20 08/07$0.03–$9.70$0.251.0K
$85.00Sep 18$1.85$4.70$3.28$5.70 08/07$1.43–$12.15$3.284
$85.00Oct 16$3.90$7.10$5.50$12.37 07/29$2.93–$14.25$5.50--
$85.00Jan 15$9.10$12.40$10.75$8.90 06/23$7.95–$18.80$9.10--
$85.00Nov 20$6.70$9.70$8.20--$8.20–$8.20—$6.702
$100.00Aug 21$7.50$9.60$8.55$12.30 08/06$2.25–$20.25$8.55--
$100.00Sep 18$10.00$12.70$11.35$14.40 08/06$6.05–$21.85$11.3543
$100.00Oct 16$12.40$15.60$14.00$16.57 07/27$9.10–$24.50$14.00--
$100.00Nov 20$15.10$18.40$16.75$10.10 06/26$12.35–$26.80$15.109
$100.00Jan 15$17.80$21.50$19.65$22.76 08/04$15.25–$28.85$19.65--
$80.00Aug 21$0.00$0.35$0.18$1.22 08/07$0.18–$6.80$0.18--
$80.00Oct 16$2.25$5.10$3.68$2.75 07/01$1.88–$11.60$2.75--
$80.00Nov 20$4.50$8.40$6.45$8.00 08/07$3.88–$13.85$6.45--
$80.00Jan 15$7.10$10.00$8.55$8.05 07/07$6.20–$15.90$8.054
$105.00Aug 21$11.60$14.80$13.20$16.90 07/28$4.75–$24.00$13.20--
$105.00Sep 18$13.70$17.00$15.35$14.40 07/24$8.85–$25.95$14.40--
$105.00Oct 16$15.90$18.80$17.35$17.00 07/24$11.45–$27.90$17.00--
$105.00Nov 20$18.50$21.70$20.10$12.00 06/25$15.10–$30.45$18.50--
$105.00Jan 15$22.30$23.80$23.05$16.60 07/02$18.05–$32.10$22.3027
$75.00Aug 21$0.00$1.15$0.57$0.60 08/07$0.30–$4.60$0.57--
$75.00Sep 18$0.00$1.15$0.57$2.60 08/07$0.57–$7.20$0.5717
$75.00Oct 16$1.45$3.10$2.28$7.37 07/29$1.13–$8.80$2.28--
$75.00Nov 20$2.80$5.80$4.30$8.40 07/30$2.75–$11.35$4.30--
$75.00Jan 15$6.30$7.70$7.00$8.20 07/20$4.65–$13.05$7.00--
$110.00Aug 21$16.60$19.80$18.20$13.70 07/24$8.60–$28.40$16.60--
$110.00Oct 16$19.80$23.20$21.50$25.17 07/17$14.90–$32.10$21.50--
$110.00Nov 20$22.00$26.00$24.00$16.40 06/18$18.10–$34.20$22.00--
$110.00Jan 15$24.80$28.50$26.65$24.00 07/13$21.30–$36.00$24.80--
$70.00Aug 21$0.00$0.15$0.08$0.23 08/07$0.08–$3.22$0.08--
$70.00Sep 18$0.00$0.90$0.45$1.62 08/07$0.30–$5.30$0.45--
$70.00Oct 16$0.80$1.90$1.35$2.10 07/14$0.85–$6.80$1.3523
$70.00Nov 20$2.30$3.70$3.00$3.10 07/14$1.80–$9.20$3.00--
$70.00Jan 15$3.40$6.30$4.85$7.48 08/05$3.33–$10.55$4.85--
$115.00Aug 21$21.60$24.80$23.20$20.10 07/16$13.25–$33.15$21.60--
$115.00Oct 16$23.90$26.90$25.40$26.80 07/17$18.40–$36.00$25.40--
$115.00Nov 20$26.40$28.90$27.65$17.30 06/26$21.50–$38.05$26.40--
$115.00Jan 15$28.60$31.20$29.90$24.43 07/07$24.65–$40.05$28.60--
$65.00Aug 21$0.00$0.75$0.38$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.00$0.95$0.48$1.20 08/06$0.48–$3.48$0.48--
$65.00Oct 16$0.40$1.25$0.83$1.40 07/15$0.63–$5.25$0.83--
$65.00Jan 15$2.50$4.60$3.55$7.78 07/29$2.30–$8.25$3.55--
$120.00Aug 21$26.50$29.80$28.15$9.00 07/01$18.40–$37.85$26.50--
$120.00Nov 20$30.00$33.00$31.50$24.78 07/07$25.00–$42.15$30.00--
$120.00Jan 15$33.40$35.40$34.40$30.92 07/08$27.75–$44.10$33.40--
$60.00Sep 18$0.00$2.20$1.10$1.00 08/04$0.57–$2.38$1.00--
$60.00Nov 20$0.70$1.55$1.13$2.15 07/27$0.90–$5.35$1.13--
$60.00Jan 15$1.45$3.10$2.28$1.70 06/18$1.63–$6.35$1.70--
$125.00Aug 21$31.50$34.80$33.15$28.70 08/05$23.05–$42.70$31.50--
$125.00Oct 16$32.80$36.00$34.40$18.60 06/26$26.30–$44.75$32.80--
$125.00Nov 20$34.50$37.30$35.90$25.30 06/17$28.75–$46.55$34.50--
$125.00Jan 15$36.40$39.20$37.80$25.10 06/29$31.65–$48.15$36.40--
$55.00Sep 18$0.00$0.10$0.05$0.84 07/28$0.05–$1.53$0.05--
$55.00Nov 20$0.15$1.50$0.83$3.00 07/29$0.73–$3.53$0.83--
$55.00Jan 15$1.10$1.95$1.53$4.60 07/29$1.02–$4.15$1.539
$130.00Aug 21$36.50$39.80$38.15$29.00 07/24$27.10–$47.55$36.50--
$130.00Nov 20$38.90$41.90$40.40$25.60 06/26$32.80–$51.00$38.90--
$130.00Jan 15$40.50$43.50$42.00$36.60 07/13$35.65–$52.50$40.50--
$50.00Jan 15$0.05$1.40$0.73$3.20 07/29$0.73–$3.00$0.73--
$135.00Aug 21$41.50$44.80$43.15$30.12 07/21$31.55–$52.55$41.50--
$135.00Nov 20$43.30$45.80$44.55$37.60 07/07$37.10–$55.40$43.30--
$135.00Jan 15$45.80$48.30$47.05$33.60 06/23$39.50–$56.70$45.80--
$140.00Aug 21$46.50$49.80$48.15$21.10 06/30$35.70–$57.30$46.50--
$140.00Nov 20$48.10$51.20$49.65$27.90 07/01$41.20–$59.95$48.10--
$145.00Aug 21$51.50$54.80$53.15$25.40 06/29$40.25–$62.25$51.50--
$145.00Oct 16$52.40$55.20$53.80$32.60 06/26$43.80–$63.40$52.40--
$145.00Nov 20$52.50$55.90$54.20$36.10 06/22$45.65–$64.55$52.50--
$35.00Jan 15$0.00$0.30$0.15$0.80 07/29$0.15–$1.43$0.15--
$150.00Oct 16$56.70$60.00$58.35$36.40 06/26$48.10–$68.05$56.70--
$150.00Nov 20$57.20$60.60$58.90$39.50 06/18$49.70–$69.15$57.20--
$150.00Jan 15$58.20$61.20$59.70$40.60 06/24$51.85–$70.25$58.20--
$155.00Oct 16$61.60$64.90$63.25$40.10 06/26$52.40–$72.85$61.60--
$155.00Nov 20$62.00$64.90$63.45$45.80 06/17$54.65–$73.95$62.00--
$160.00Oct 16$66.60$69.80$68.20$43.20 06/26$56.90–$77.80$66.60--
$165.00Sep 18$71.30$74.80$73.05$79.20 08/06$60.20–$82.55$73.05--
$165.00Oct 16$71.50$74.80$73.15$45.90 06/25$61.45–$82.70$71.50--
$165.00Nov 20$72.00$75.00$73.50$49.70 06/23$63.35–$83.45$72.00--
$170.00Nov 20$76.70$80.00$78.35$52.70 06/26$67.75–$88.20$76.70--

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 186
Total Puts 361
Put/Call Ratio 1.94
Net Difference -175

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,270
Total Puts 362
Average Put/Call Ratio 0.36
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